IDEX Corp (IEX) stock
IEXNYSEPumps & Pumping EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 14/3031% above fair value
$233.84−5.49 (-2.29%)
Close on Oct 30, 2026Market cap $17.24BP/E 33.6Yield 1.21%
Price history
IDEX share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$233.84
-2.29% on the day
52-week range
$160.60 – $243.80
-4.1% from the high
Change over 52 weeks
+37.3%
From $170.30 on Oct 30, 2025
Average volume
673,775
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $231.00 | $240.56 | $229.80 | $233.84 | +2.09% | 5,287,903 |
| Oct 19, 2026 | $235.96 | $236.57 | $223.06 | $229.05 | -2.76% | 3,572,056 |
| Oct 12, 2026 | $233.41 | $241.30 | $232.54 | $235.55 | +0.54% | 3,384,977 |
| Oct 5, 2026 | $232.13 | $239.70 | $228.92 | $234.29 | +0.56% | 3,416,611 |
| Sep 28, 2026 | $229.06 | $233.98 | $225.65 | $232.99 | +1.26% | 3,537,428 |
| Sep 21, 2026 | $224.20 | $231.79 | $220.77 | $230.08 | +2.84% | 3,217,078 |
| Sep 14, 2026 | $225.86 | $225.86 | $219.44 | $223.72 | -0.22% | 2,966,511 |
| Sep 8, 2026 | $225.80 | $227.37 | $219.75 | $224.21 | +0.21% | 2,003,495 |
| Aug 31, 2026 | $229.65 | $230.48 | $220.98 | $223.74 | -2.84% | 2,615,416 |
| Aug 24, 2026 | $234.41 | $235.98 | $228.58 | $230.28 | -1.75% | 2,435,209 |
| Aug 17, 2026 | $239.00 | $242.73 | $231.68 | $234.39 | -1.90% | 3,223,032 |
| Aug 10, 2026 | $235.69 | $242.10 | $232.92 | $238.94 | +1.91% | 2,660,007 |
| Aug 3, 2026 | $231.48 | $240.05 | $229.63 | $234.46 | +1.74% | 2,612,983 |
| Jul 27, 2026 | $224.82 | $243.80 | $219.25 | $230.45 | +3.22% | 5,973,039 |
| Jul 20, 2026 | $226.30 | $226.32 | $218.46 | $223.27 | -0.74% | 3,227,231 |
| Jul 13, 2026 | $220.83 | $231.70 | $220.46 | $224.94 | +1.25% | 3,437,088 |
| Jul 6, 2026 | $222.20 | $225.46 | $215.51 | $222.16 | -0.74% | 2,854,611 |
| Jun 29, 2026 | $225.29 | $229.24 | $221.26 | $223.82 | -1.48% | 2,660,784 |
| Jun 22, 2026 | $225.52 | $230.18 | $218.18 | $227.19 | +1.00% | 3,388,146 |
| Jun 15, 2026 | $220.78 | $228.26 | $219.44 | $224.93 | +2.95% | 4,366,725 |
| Jun 8, 2026 | $215.68 | $223.94 | $213.08 | $218.49 | +1.46% | 2,906,189 |
| Jun 1, 2026 | $208.82 | $218.99 | $206.38 | $215.35 | +2.14% | 3,040,421 |
| May 26, 2026 | $211.97 | $212.98 | $206.97 | $210.83 | +0.98% | 3,431,416 |
| May 18, 2026 | $208.68 | $209.60 | $203.45 | $208.78 | +0.52% | 2,920,925 |
| May 11, 2026 | $217.63 | $217.63 | $207.64 | $207.69 | -4.26% | 3,140,939 |
| May 4, 2026 | $213.77 | $219.93 | $212.22 | $216.92 | +0.93% | 3,427,706 |
| Apr 27, 2026 | $205.63 | $223.85 | $203.45 | $214.93 | +4.98% | 4,794,354 |
| Apr 20, 2026 | $205.18 | $209.23 | $202.79 | $204.74 | -0.57% | 2,698,903 |
| Apr 13, 2026 | $200.96 | $207.69 | $197.02 | $205.92 | +2.40% | 3,733,243 |
| Apr 6, 2026 | $189.28 | $201.98 | $187.38 | $201.09 | +5.58% | 3,330,479 |
| Mar 30, 2026 | $188.33 | $192.87 | $183.00 | $190.47 | +2.10% | 3,053,315 |
| Mar 23, 2026 | $189.10 | $195.43 | $185.16 | $186.55 | +1.33% | 5,254,830 |
| Mar 16, 2026 | $189.56 | $192.34 | $183.13 | $184.11 | -2.16% | 6,398,027 |
| Mar 9, 2026 | $194.24 | $199.55 | $185.59 | $188.18 | -4.91% | 3,405,566 |
| Mar 2, 2026 | $207.01 | $212.00 | $196.72 | $197.90 | -5.52% | 2,967,210 |
| Feb 23, 2026 | $206.45 | $209.86 | $204.24 | $209.47 | +0.96% | 2,737,395 |
| Feb 17, 2026 | $210.55 | $212.68 | $205.62 | $207.48 | -1.39% | 2,833,570 |
| Feb 9, 2026 | $211.96 | $215.88 | $204.39 | $210.41 | -0.45% | 5,896,194 |
| Feb 2, 2026 | $197.66 | $217.16 | $196.80 | $211.37 | +6.46% | 8,073,502 |
| Jan 26, 2026 | $194.95 | $200.18 | $193.69 | $198.55 | +1.68% | 4,142,567 |
| Jan 20, 2026 | $193.75 | $200.32 | $191.80 | $195.27 | -0.84% | 2,830,877 |
| Jan 12, 2026 | $184.18 | $197.73 | $183.70 | $196.93 | +6.62% | 3,672,242 |
| Jan 5, 2026 | $177.64 | $186.97 | $177.64 | $184.71 | +3.16% | 2,441,771 |
| Dec 29, 2025 | $180.34 | $181.23 | $177.29 | $179.06 | -0.70% | 1,685,319 |
| Dec 22, 2025 | $178.64 | $181.73 | $177.44 | $180.32 | +1.43% | 1,364,291 |
| Dec 15, 2025 | $179.20 | $179.72 | $175.82 | $177.78 | -0.64% | 4,350,622 |
| Dec 8, 2025 | $177.40 | $183.05 | $173.03 | $178.93 | +0.78% | 3,307,629 |
| Dec 1, 2025 | $172.38 | $179.59 | $172.38 | $177.54 | +2.08% | 3,177,226 |
| Nov 24, 2025 | $169.85 | $175.63 | $168.92 | $173.93 | +1.92% | 2,164,920 |
| Nov 17, 2025 | $164.62 | $171.59 | $160.60 | $170.65 | +3.74% | 3,095,896 |
| Nov 10, 2025 | $170.20 | $171.93 | $164.20 | $164.49 | -2.07% | 2,933,178 |
| Nov 3, 2025 | $170.52 | $170.52 | $165.43 | $167.96 | -2.04% | 3,651,220 |
| Oct 27, 2025 | $169.30 | $181.27 | $165.40 | $171.46 | +2.09% | 4,647,283 |
| Oct 20, 2025 | $166.66 | $170.99 | $165.29 | $167.95 | +0.99% | 2,105,334 |
| Oct 13, 2025 | $162.38 | $167.05 | $159.27 | $166.31 | +3.20% | 3,308,659 |
| Oct 6, 2025 | $167.06 | $167.84 | $160.11 | $161.16 | -3.50% | 2,740,427 |
| Sep 29, 2025 | $162.40 | $168.29 | $160.35 | $167.00 | +3.50% | 3,087,230 |
| Sep 22, 2025 | $160.86 | $162.38 | $158.19 | $161.35 | +0.20% | 3,095,546 |
| Sep 15, 2025 | $161.47 | $165.91 | $159.18 | $161.03 | +0.30% | 4,894,790 |
| Sep 8, 2025 | $164.83 | $164.87 | $159.40 | $160.55 | -2.66% | 3,219,917 |
| Sep 2, 2025 | $162.46 | $167.00 | $160.30 | $164.93 | +0.26% | 2,962,608 |
| Aug 25, 2025 | $168.73 | $168.83 | $163.71 | $164.50 | -2.41% | 2,860,890 |
| Aug 18, 2025 | $164.49 | $168.82 | $162.25 | $168.56 | +2.30% | 3,919,612 |
| Aug 11, 2025 | $158.61 | $169.80 | $157.25 | $164.77 | +4.11% | 3,900,391 |
| Aug 4, 2025 | $159.03 | $163.02 | $157.46 | $158.26 | -0.54% | 4,098,048 |
| Jul 28, 2025 | $186.00 | $186.62 | $158.34 | $159.12 | -14.31% | 6,692,941 |
| Jul 21, 2025 | $184.34 | $186.70 | $180.26 | $185.69 | +1.26% | 2,571,490 |
| Jul 14, 2025 | $180.70 | $184.94 | $177.09 | $183.38 | +1.05% | 3,396,548 |
| Jul 7, 2025 | $180.12 | $187.71 | $178.27 | $181.47 | +0.12% | 4,111,312 |
| Jun 30, 2025 | $175.94 | $183.53 | $173.76 | $181.25 | +2.80% | 2,258,762 |
| Jun 23, 2025 | $173.19 | $178.18 | $170.26 | $176.32 | +1.83% | 3,414,888 |
| Jun 16, 2025 | $179.63 | $180.72 | $172.29 | $173.15 | -2.63% | 4,605,307 |
| Jun 9, 2025 | $183.95 | $185.85 | $177.20 | $177.82 | -2.99% | 2,776,812 |
| Jun 2, 2025 | $179.77 | $183.62 | $176.77 | $183.31 | +1.33% | 2,574,537 |
| May 26, 2025 | $178.28 | $184.46 | $178.21 | $180.91 | +0.73% | 2,727,467 |
| May 19, 2025 | $187.50 | $191.14 | $178.21 | $179.60 | -5.89% | 2,891,898 |
| May 12, 2025 | $189.38 | $193.58 | $187.47 | $190.85 | +4.02% | 2,828,419 |
| May 5, 2025 | $180.00 | $186.66 | $179.30 | $183.47 | +1.11% | 2,935,737 |
| Apr 28, 2025 | $173.65 | $184.00 | $169.31 | $181.45 | +4.88% | 4,196,484 |
| Apr 21, 2025 | $162.13 | $175.09 | $158.28 | $173.00 | +5.52% | 3,902,944 |
| Apr 14, 2025 | $170.16 | $171.49 | $162.76 | $163.95 | -2.71% | 2,474,632 |
| Apr 7, 2025 | $159.60 | $175.53 | $153.36 | $168.51 | +3.70% | 6,068,755 |
| Mar 31, 2025 | $179.52 | $183.68 | $160.13 | $162.49 | -10.18% | 3,702,301 |
| Mar 24, 2025 | $183.71 | $187.66 | $179.89 | $180.91 | -0.55% | 2,169,254 |
| Mar 17, 2025 | $182.05 | $186.19 | $179.02 | $181.91 | -0.26% | 3,232,821 |
| Mar 10, 2025 | $186.13 | $188.88 | $177.71 | $182.39 | -2.81% | 3,184,491 |
| Mar 3, 2025 | $196.01 | $198.04 | $183.24 | $187.66 | -3.43% | 3,887,247 |
| Feb 24, 2025 | $193.82 | $199.45 | $191.62 | $194.33 | +0.70% | 2,466,877 |
| Feb 18, 2025 | $195.75 | $199.97 | $190.38 | $192.98 | -1.14% | 1,696,698 |
| Feb 10, 2025 | $197.20 | $197.99 | $190.73 | $195.21 | -0.37% | 3,390,286 |
| Feb 3, 2025 | $220.49 | $221.10 | $193.48 | $195.94 | -12.65% | 4,513,912 |
| Jan 27, 2025 | $219.71 | $226.05 | $218.75 | $224.31 | +1.97% | 1,754,083 |
| Jan 21, 2025 | $217.60 | $223.20 | $217.02 | $219.97 | +1.98% | 1,346,914 |
| Jan 13, 2025 | $205.09 | $221.67 | $204.32 | $215.69 | +4.69% | 2,378,507 |
| Jan 6, 2025 | $207.54 | $212.06 | $205.00 | $206.02 | -0.48% | 2,382,446 |
| Dec 30, 2024 | $209.72 | $211.40 | $204.41 | $207.02 | -1.94% | 1,185,729 |
| Dec 23, 2024 | $211.08 | $214.36 | $210.17 | $211.11 | -0.60% | 1,148,393 |
| Dec 16, 2024 | $223.02 | $224.90 | $206.97 | $212.38 | -4.76% | 4,694,793 |
| Dec 9, 2024 | $230.20 | $231.75 | $221.29 | $223.00 | -2.92% | 1,971,914 |
| Dec 2, 2024 | $230.94 | $231.93 | $226.06 | $229.71 | -0.40% | 2,585,533 |
| Nov 25, 2024 | $234.23 | $237.38 | $229.47 | $230.63 | -0.80% | 2,205,981 |
| Nov 18, 2024 | $226.20 | $233.08 | $219.95 | $232.50 | +2.05% | 2,726,954 |
| Nov 11, 2024 | $229.68 | $232.62 | $226.60 | $227.83 | -0.30% | 4,019,887 |
| Nov 4, 2024 | $217.60 | $238.22 | $216.68 | $228.51 | +5.77% | 3,493,260 |
| Oct 28, 2024 | $204.47 | $221.24 | $203.01 | $216.05 | +6.52% | 3,926,984 |
| Oct 21, 2024 | $210.48 | $210.54 | $202.08 | $202.82 | -3.66% | 1,563,703 |
| Oct 14, 2024 | $211.45 | $214.68 | $208.95 | $210.53 | -0.45% | 1,759,020 |
| Oct 7, 2024 | $209.41 | $212.62 | $206.49 | $211.49 | +0.18% | 1,802,298 |
| Sep 30, 2024 | $214.97 | $215.37 | $209.02 | $211.10 | -1.80% | 2,359,284 |
| Sep 23, 2024 | $209.00 | $217.40 | $208.64 | $214.98 | +2.99% | 2,877,527 |
| Sep 16, 2024 | $201.80 | $210.87 | $201.68 | $208.73 | +4.48% | 6,243,726 |
| Sep 9, 2024 | $196.78 | $200.91 | $192.59 | $199.78 | +2.38% | 2,173,012 |
| Sep 3, 2024 | $205.53 | $206.22 | $194.78 | $195.14 | -5.49% | 2,437,250 |
| Aug 26, 2024 | $205.01 | $206.74 | $202.27 | $206.48 | +1.27% | 2,178,516 |
| Aug 19, 2024 | $197.31 | $204.02 | $196.94 | $203.90 | +3.72% | 2,307,369 |
| Aug 12, 2024 | $194.00 | $197.39 | $190.86 | $196.58 | +1.15% | 2,393,574 |
| Aug 5, 2024 | $192.04 | $198.26 | $189.51 | $194.34 | +0.11% | 3,085,829 |
| Jul 29, 2024 | $206.63 | $210.71 | $192.12 | $194.12 | -5.98% | 3,039,124 |
| Jul 22, 2024 | $204.84 | $208.39 | $198.30 | $206.46 | +1.72% | 2,552,178 |
| Jul 15, 2024 | $204.42 | $213.23 | $202.08 | $202.97 | -0.73% | 2,413,564 |
| Jul 8, 2024 | $196.01 | $206.16 | $193.77 | $204.46 | +5.02% | 2,030,644 |
| Jul 1, 2024 | $202.28 | $202.28 | $192.56 | $194.69 | -3.24% | 2,127,482 |
| Jun 24, 2024 | $203.70 | $206.49 | $197.26 | $201.20 | -0.74% | 2,954,737 |
| Jun 17, 2024 | $197.75 | $204.80 | $196.75 | $202.70 | +2.25% | 2,056,864 |
| Jun 10, 2024 | $201.25 | $207.25 | $194.40 | $198.23 | -1.76% | 2,110,385 |
| Jun 3, 2024 | $208.67 | $210.32 | $201.12 | $201.79 | -3.28% | 2,302,246 |
| May 28, 2024 | $215.09 | $215.44 | $204.84 | $208.64 | -3.03% | 3,332,160 |
| May 20, 2024 | $222.52 | $223.49 | $213.73 | $215.15 | -3.23% | 2,281,657 |
| May 13, 2024 | $226.81 | $227.88 | $221.40 | $222.33 | -1.69% | 1,476,826 |
| May 6, 2024 | $222.25 | $227.22 | $220.58 | $226.16 | +2.60% | 2,579,320 |
| Apr 29, 2024 | $221.64 | $225.05 | $219.23 | $220.42 | -0.11% | 1,988,545 |
| Apr 22, 2024 | $227.66 | $233.46 | $220.54 | $220.66 | -2.81% | 2,155,216 |
| Apr 15, 2024 | $235.93 | $236.29 | $225.72 | $227.04 | -2.42% | 1,603,953 |
| Apr 8, 2024 | $239.67 | $241.97 | $231.13 | $232.67 | -2.80% | 1,461,605 |
| Apr 1, 2024 | $243.76 | $244.11 | $235.62 | $239.38 | -1.90% | 1,399,164 |
| Mar 25, 2024 | $244.01 | $245.70 | $241.25 | $244.02 | +0.06% | 1,067,826 |
| Mar 18, 2024 | $240.91 | $246.36 | $239.62 | $243.87 | +1.63% | 1,562,293 |
| Mar 11, 2024 | $237.91 | $242.18 | $236.25 | $239.97 | +0.58% | 1,966,419 |
| Mar 4, 2024 | $238.97 | $240.15 | $234.67 | $238.59 | -0.37% | 1,271,448 |
| Feb 26, 2024 | $236.55 | $239.93 | $234.73 | $239.47 | +1.02% | 2,002,804 |
| Feb 20, 2024 | $228.27 | $237.14 | $226.30 | $237.05 | +4.21% | 1,633,097 |
| Feb 12, 2024 | $228.10 | $229.50 | $222.70 | $227.47 | -0.32% | 2,517,376 |
| Feb 5, 2024 | $218.83 | $228.28 | $212.96 | $228.20 | +3.39% | 3,304,992 |
| Jan 29, 2024 | $208.52 | $222.64 | $207.90 | $220.72 | +5.53% | 2,742,300 |
| Jan 22, 2024 | $208.45 | $211.50 | $204.99 | $209.15 | +1.02% | 1,605,217 |
| Jan 16, 2024 | $205.55 | $207.55 | $202.85 | $207.04 | +0.06% | 1,504,965 |
| Jan 8, 2024 | $210.94 | $211.12 | $205.48 | $206.91 | -2.02% | 1,268,990 |
| Jan 2, 2024 | $215.09 | $217.11 | $210.15 | $211.18 | -2.73% | 1,700,203 |
| Dec 26, 2023 | $214.22 | $219.72 | $213.38 | $217.11 | +1.27% | 1,091,235 |
| Dec 18, 2023 | $211.74 | $216.12 | $209.84 | $214.38 | +1.43% | 1,674,941 |
| Dec 11, 2023 | $204.92 | $215.19 | $204.50 | $211.35 | +3.18% | 2,265,502 |
| Dec 4, 2023 | $201.98 | $207.59 | $200.77 | $204.84 | +0.89% | 1,844,946 |
| Nov 27, 2023 | $198.37 | $203.77 | $196.37 | $203.04 | +1.92% | 2,421,550 |
| Nov 20, 2023 | $197.86 | $200.00 | $194.84 | $199.21 | +0.61% | 3,340,805 |
| Nov 13, 2023 | $191.00 | $201.47 | $190.52 | $198.01 | +3.28% | 1,940,999 |
| Nov 6, 2023 | $195.31 | $195.31 | $189.33 | $191.72 | -1.77% | 1,973,509 |
| Oct 30, 2023 | $192.06 | $197.75 | $183.77 | $195.17 | +2.23% | 3,693,515 |
| Oct 23, 2023 | $192.66 | $198.69 | $184.85 | $190.92 | -0.94% | 4,372,929 |
| Oct 16, 2023 | $201.89 | $204.62 | $192.67 | $192.73 | -3.94% | 2,938,201 |
| Oct 9, 2023 | $205.25 | $210.70 | $200.50 | $200.64 | -2.59% | 2,194,164 |
| Oct 2, 2023 | $207.61 | $209.03 | $203.37 | $205.98 | -0.98% | 1,861,680 |
| Sep 25, 2023 | $206.61 | $211.36 | $203.48 | $208.02 | +0.43% | 2,033,409 |
| Sep 18, 2023 | $214.37 | $215.73 | $205.29 | $207.13 | -3.32% | 2,323,835 |
| Sep 11, 2023 | $216.92 | $217.67 | $213.02 | $214.24 | -0.86% | 2,279,311 |
| Sep 5, 2023 | $228.28 | $228.28 | $215.56 | $216.09 | -5.34% | 1,752,608 |
| Aug 28, 2023 | $226.77 | $229.34 | $226.09 | $228.28 | +0.95% | 2,291,453 |
| Aug 21, 2023 | $219.31 | $227.67 | $218.82 | $226.14 | +3.06% | 2,019,810 |
| Aug 14, 2023 | $223.21 | $223.46 | $217.73 | $219.42 | -1.79% | 3,349,397 |
| Aug 7, 2023 | $221.29 | $224.93 | $219.95 | $223.41 | +1.14% | 2,112,266 |
| Jul 31, 2023 | $222.81 | $226.49 | $218.00 | $220.89 | -0.61% | 3,589,020 |
| Jul 24, 2023 | $213.08 | $222.37 | $207.75 | $222.24 | +4.51% | 5,032,057 |
| Jul 17, 2023 | $209.05 | $213.92 | $208.62 | $212.64 | +1.46% | 2,499,709 |
| Jul 10, 2023 | $210.00 | $218.96 | $208.96 | $209.59 | -0.19% | 2,626,570 |
| Jul 3, 2023 | $213.95 | $214.65 | $207.66 | $209.98 | -2.45% | 1,114,399 |
| Jun 26, 2023 | $203.83 | $217.40 | $203.73 | $215.26 | +6.02% | 3,117,395 |
| Jun 20, 2023 | $206.89 | $208.63 | $201.54 | $203.04 | -3.20% | 2,033,501 |
| Jun 12, 2023 | $207.30 | $212.47 | $205.70 | $209.75 | +1.40% | 2,630,491 |
| Jun 5, 2023 | $209.46 | $209.46 | $204.45 | $206.86 | -1.07% | 2,403,790 |
| May 30, 2023 | $203.99 | $209.83 | $197.79 | $209.10 | +2.76% | 2,778,544 |
| May 22, 2023 | $205.50 | $209.68 | $199.53 | $203.48 | -0.74% | 2,400,282 |
| May 15, 2023 | $208.29 | $208.29 | $202.67 | $204.99 | -1.67% | 2,143,937 |
| May 8, 2023 | $212.02 | $212.96 | $204.82 | $208.47 | -1.17% | 1,665,577 |
| May 1, 2023 | $206.32 | $212.74 | $203.78 | $210.93 | +2.23% | 2,567,915 |
| Apr 24, 2023 | $217.15 | $219.30 | $196.85 | $206.32 | -5.25% | 3,055,130 |
| Apr 17, 2023 | $220.03 | $222.63 | $215.81 | $217.76 | -0.81% | 2,333,126 |
| Apr 10, 2023 | $215.73 | $223.35 | $214.04 | $219.53 | +1.27% | 1,245,706 |
| Apr 3, 2023 | $230.16 | $231.61 | $215.28 | $216.77 | -6.17% | 1,322,265 |
| Mar 27, 2023 | $221.64 | $231.16 | $219.53 | $231.03 | +5.28% | 1,105,295 |
| Mar 20, 2023 | $217.24 | $224.31 | $214.45 | $219.44 | +1.72% | 1,405,588 |
| Mar 13, 2023 | $218.15 | $225.25 | $212.94 | $215.74 | -1.91% | 2,156,062 |
| Mar 6, 2023 | $228.55 | $230.20 | $218.14 | $219.93 | -3.64% | 1,662,419 |
| Feb 27, 2023 | $226.49 | $228.44 | $221.20 | $228.24 | +1.51% | 1,788,238 |
| Feb 21, 2023 | $229.28 | $230.72 | $222.10 | $224.84 | -2.67% | 2,038,292 |
| Feb 13, 2023 | $226.65 | $231.12 | $223.05 | $231.00 | +2.25% | 1,941,177 |
| Feb 6, 2023 | $228.40 | $229.34 | $222.70 | $225.92 | -1.71% | 2,024,361 |
| Jan 30, 2023 | $238.10 | $240.15 | $223.19 | $229.84 | -3.72% | 3,215,943 |
| Jan 23, 2023 | $230.77 | $239.84 | $228.04 | $238.73 | +3.26% | 1,536,665 |
| Jan 17, 2023 | $239.31 | $240.09 | $225.91 | $231.20 | -3.22% | 1,290,300 |
| Jan 9, 2023 | $233.40 | $239.20 | $231.90 | $238.90 | +2.91% | 2,096,132 |
| Jan 3, 2023 | $229.52 | $232.47 | $224.84 | $232.14 | +1.67% | 1,455,902 |
| Dec 27, 2022 | $230.20 | $231.73 | $226.18 | $228.33 | -0.44% | 736,666 |
| Dec 19, 2022 | $228.04 | $232.16 | $225.14 | $229.33 | +0.59% | 1,522,932 |
| Dec 12, 2022 | $235.88 | $246.23 | $226.30 | $227.99 | -3.07% | 2,774,432 |
| Dec 5, 2022 | $238.47 | $239.14 | $232.25 | $235.21 | -2.74% | 1,382,391 |
| Nov 28, 2022 | $235.06 | $243.51 | $229.36 | $241.84 | +2.19% | 2,686,243 |
| Nov 21, 2022 | $232.99 | $237.78 | $232.18 | $236.66 | +1.33% | 981,180 |
| Nov 14, 2022 | $229.46 | $234.60 | $227.91 | $233.55 | +1.51% | 1,783,266 |
| Nov 7, 2022 | $222.59 | $234.62 | $221.28 | $230.08 | +3.36% | 1,730,130 |
| Oct 31, 2022 | $221.25 | $225.87 | $215.10 | $222.59 | -0.15% | 1,826,086 |
| Oct 24, 2022 | $206.15 | $223.75 | $204.85 | $222.92 | +9.30% | 2,558,583 |
| Oct 17, 2022 | $199.69 | $209.53 | $198.93 | $203.95 | +3.47% | 2,779,551 |
| Oct 10, 2022 | $203.38 | $207.81 | $195.27 | $197.11 | -2.44% | 2,372,308 |
| Oct 3, 2022 | $201.87 | $210.90 | $200.88 | $202.03 | +1.09% | 2,191,278 |
| Sep 26, 2022 | $198.81 | $204.32 | $196.44 | $199.85 | +0.27% | 3,134,166 |
| Sep 19, 2022 | $203.90 | $210.50 | $197.03 | $199.31 | -2.74% | 2,458,527 |
| Sep 12, 2022 | $211.26 | $212.09 | $202.07 | $204.93 | -2.43% | 3,166,153 |
| Sep 6, 2022 | $200.66 | $210.63 | $199.51 | $210.04 | +5.01% | 1,431,246 |
| Aug 29, 2022 | $204.24 | $205.99 | $198.62 | $200.02 | -2.65% | 1,337,012 |
| Aug 22, 2022 | $212.76 | $213.75 | $204.95 | $205.46 | -4.68% | 1,286,212 |
| Aug 15, 2022 | $213.62 | $218.66 | $213.47 | $215.54 | +0.16% | 2,285,935 |
| Aug 8, 2022 | $213.12 | $216.73 | $208.98 | $215.20 | +1.54% | 1,550,913 |
| Aug 1, 2022 | $207.42 | $212.68 | $205.89 | $211.93 | +1.52% | 1,870,945 |
| Jul 25, 2022 | $192.89 | $209.42 | $191.30 | $208.75 | +8.29% | 2,377,264 |
| Jul 18, 2022 | $184.71 | $195.15 | $182.02 | $192.77 | +3.50% | 1,998,028 |
| Jul 11, 2022 | $184.88 | $188.15 | $177.26 | $186.26 | +0.31% | 1,698,410 |
| Jul 5, 2022 | $182.19 | $187.68 | $179.54 | $185.69 | +1.11% | 1,816,598 |
| Jun 27, 2022 | $186.45 | $187.09 | $178.15 | $183.66 | -1.02% | 1,807,334 |
| Jun 21, 2022 | $174.42 | $185.74 | $173.89 | $185.56 | +7.22% | 1,637,770 |
| Jun 13, 2022 | $181.22 | $182.62 | $172.19 | $173.06 | -6.60% | 2,001,235 |
| Jun 6, 2022 | $196.15 | $197.23 | $184.45 | $185.28 | -5.06% | 1,119,972 |
| May 31, 2022 | $189.98 | $196.66 | $187.88 | $195.16 | +1.57% | 1,304,982 |
| May 23, 2022 | $186.00 | $192.29 | $182.83 | $192.14 | +3.59% | 1,798,378 |
| May 16, 2022 | $184.10 | $189.28 | $179.30 | $185.49 | -0.37% | 2,871,173 |
| May 9, 2022 | $186.07 | $191.81 | $181.13 | $186.17 | -1.00% | 2,612,132 |
| May 2, 2022 | $190.13 | $198.21 | $183.46 | $188.06 | -0.93% | 2,169,606 |
| Apr 25, 2022 | $191.37 | $196.49 | $186.85 | $189.82 | -0.84% | 2,836,995 |
| Apr 18, 2022 | $189.61 | $200.16 | $188.25 | $191.42 | +0.45% | 1,431,821 |
| Apr 11, 2022 | $197.00 | $198.15 | $190.42 | $190.56 | -3.19% | 1,569,297 |
| Apr 4, 2022 | $191.87 | $201.12 | $188.84 | $196.84 | +2.44% | 3,120,408 |
| Mar 28, 2022 | $195.42 | $198.78 | $190.59 | $192.16 | -1.54% | 2,624,427 |
| Mar 21, 2022 | $198.38 | $199.69 | $192.76 | $195.17 | -1.92% | 1,975,790 |
| Mar 14, 2022 | $192.27 | $201.85 | $188.13 | $198.99 | +4.93% | 2,070,338 |
| Mar 7, 2022 | $192.31 | $193.22 | $182.99 | $189.64 | -1.31% | 2,407,892 |
| Feb 28, 2022 | $189.95 | $195.94 | $186.21 | $192.16 | -0.17% | 2,623,832 |
| Feb 22, 2022 | $189.85 | $193.43 | $181.66 | $192.49 | +1.66% | 1,792,041 |
| Feb 14, 2022 | $190.21 | $194.87 | $187.94 | $189.34 | -0.26% | 3,075,743 |
| Feb 7, 2022 | $198.00 | $200.99 | $188.16 | $189.84 | -3.87% | 2,842,183 |
| Jan 31, 2022 | $210.83 | $217.03 | $196.63 | $197.48 | -6.54% | 3,101,924 |
| Jan 24, 2022 | $216.69 | $221.41 | $204.95 | $211.29 | -3.59% | 2,099,994 |
| Jan 18, 2022 | $217.58 | $220.87 | $212.89 | $219.15 | -0.53% | 1,844,529 |
| Jan 10, 2022 | $225.34 | $228.62 | $218.19 | $220.31 | -3.19% | 1,400,572 |
| Jan 3, 2022 | $236.32 | $237.61 | $226.82 | $227.57 | -3.70% | 1,345,408 |
| Dec 27, 2021 | $231.71 | $237.12 | $230.73 | $236.32 | +2.46% | 1,588,965 |
| Dec 20, 2021 | $226.52 | $232.70 | $222.06 | $230.64 | +0.84% | 1,476,220 |
| Dec 13, 2021 | $236.29 | $240.33 | $227.89 | $228.73 | -3.20% | 1,838,949 |
| Dec 6, 2021 | $232.11 | $238.50 | $230.28 | $236.29 | +3.50% | 1,194,515 |
| Nov 29, 2021 | $233.03 | $234.91 | $220.93 | $228.29 | -1.15% | 2,182,733 |
| Nov 22, 2021 | $234.91 | $238.06 | $230.56 | $230.94 | -1.48% | 1,020,958 |
| Nov 15, 2021 | $235.74 | $238.56 | $233.69 | $234.42 | -0.27% | 937,794 |
| Nov 8, 2021 | $236.49 | $236.59 | $232.73 | $235.05 | +0.23% | 907,911 |
| Nov 1, 2021 | $222.99 | $236.67 | $221.21 | $234.51 | +5.36% | 1,470,848 |
| Oct 25, 2021 | $221.04 | $228.00 | $217.87 | $222.57 | +0.68% | 1,965,220 |
| Oct 18, 2021 | $212.02 | $222.92 | $211.38 | $221.07 | +3.57% | 1,426,673 |
| Oct 11, 2021 | $211.30 | $215.79 | $204.42 | $213.45 | +0.77% | 1,426,940 |
| Oct 4, 2021 | $209.52 | $216.46 | $206.07 | $211.82 | +0.79% | 1,649,892 |
| Sep 27, 2021 | $216.33 | $218.33 | $206.06 | $210.15 | -3.01% | 1,418,833 |
| Sep 20, 2021 | $212.83 | $217.97 | $211.74 | $216.68 | +0.43% | 1,174,435 |
| Sep 13, 2021 | $219.03 | $219.73 | $214.09 | $215.75 | -0.65% | 2,157,772 |
| Sep 7, 2021 | $222.11 | $223.27 | $215.11 | $217.16 | -2.43% | 1,269,376 |
| Aug 30, 2021 | $225.99 | $227.73 | $219.96 | $222.57 | -1.21% | 2,370,056 |
| Aug 23, 2021 | $221.63 | $227.73 | $221.35 | $225.30 | +1.81% | 1,486,893 |
| Aug 16, 2021 | $223.60 | $227.67 | $217.41 | $221.29 | -1.21% | 1,543,388 |
| Aug 9, 2021 | $227.20 | $229.22 | $223.63 | $223.99 | -1.62% | 1,368,441 |
| Aug 2, 2021 | $228.07 | $229.82 | $225.31 | $227.67 | +0.43% | 1,279,098 |
| Jul 26, 2021 | $227.92 | $227.98 | $212.87 | $226.69 | -0.49% | 1,789,074 |
| Jul 19, 2021 | $224.42 | $231.13 | $218.86 | $227.80 | +0.50% | 1,728,180 |
| Jul 12, 2021 | $222.09 | $227.71 | $221.29 | $226.67 | +1.07% | 3,341,105 |
| Jul 6, 2021 | $221.00 | $225.74 | $217.05 | $224.27 | +1.47% | 1,322,108 |
| Jun 28, 2021 | $219.82 | $221.73 | $217.85 | $221.02 | +0.55% | 1,524,280 |
| Jun 21, 2021 | $213.85 | $222.02 | $213.46 | $219.82 | +3.80% | 1,758,859 |
| Jun 14, 2021 | $219.78 | $223.26 | $211.74 | $211.78 | -3.85% | 1,890,279 |
| Jun 7, 2021 | $225.75 | $225.82 | $218.34 | $220.25 | -2.28% | 1,406,743 |
| Jun 1, 2021 | $224.99 | $226.10 | $221.49 | $225.39 | +1.23% | 937,217 |
| May 24, 2021 | $221.66 | $223.72 | $218.93 | $222.66 | +1.23% | 1,299,562 |
| May 17, 2021 | $223.58 | $224.39 | $216.00 | $219.96 | -1.96% | 1,768,148 |
| May 10, 2021 | $226.57 | $228.94 | $218.05 | $224.36 | -0.73% | 1,774,361 |
| May 3, 2021 | $225.62 | $228.11 | $222.58 | $226.00 | +0.80% | 1,718,536 |
| Apr 26, 2021 | $226.72 | $235.76 | $222.32 | $224.20 | -0.44% | 1,965,428 |
| Apr 19, 2021 | $220.57 | $226.73 | $218.87 | $225.19 | +2.09% | 2,049,305 |
| Apr 12, 2021 | $216.85 | $222.31 | $214.51 | $220.57 | +1.45% | 4,346,265 |
| Apr 5, 2021 | $213.00 | $218.58 | $212.50 | $217.42 | +2.44% | 1,731,050 |
| Mar 29, 2021 | $205.25 | $212.43 | $204.59 | $212.25 | +2.76% | 1,547,320 |
| Mar 22, 2021 | $198.18 | $206.80 | $194.19 | $206.55 | +3.72% | 1,835,820 |
| Mar 15, 2021 | $199.56 | $203.56 | $195.42 | $199.14 | -0.11% | 2,707,887 |
| Mar 8, 2021 | $198.95 | $202.89 | $196.68 | $199.35 | +0.70% | 2,096,802 |
| Mar 1, 2021 | $196.50 | $202.40 | $191.38 | $197.96 | +1.43% | 1,562,389 |
| Feb 22, 2021 | $195.20 | $199.92 | $194.54 | $195.17 | -0.80% | 1,850,487 |
| Feb 16, 2021 | $200.12 | $202.88 | $190.95 | $196.75 | -1.56% | 1,733,919 |
| Feb 8, 2021 | $193.25 | $200.25 | $191.69 | $199.87 | +3.91% | 2,500,959 |
| Feb 1, 2021 | $187.91 | $202.71 | $186.63 | $192.35 | +3.31% | 3,150,856 |
| Jan 25, 2021 | $195.60 | $197.65 | $185.23 | $186.19 | -5.27% | 2,055,769 |
| Jan 19, 2021 | $195.16 | $199.76 | $193.26 | $196.54 | +1.29% | 2,287,913 |
| Jan 11, 2021 | $205.45 | $211.71 | $192.99 | $194.04 | -6.22% | 1,824,314 |
| Jan 4, 2021 | $198.84 | $208.95 | $193.91 | $206.92 | +3.88% | 1,739,673 |
| Dec 28, 2020 | $197.50 | $199.45 | $193.06 | $199.20 | +1.34% | 812,732 |
| Dec 21, 2020 | $195.97 | $198.50 | $192.64 | $196.56 | -1.00% | 1,205,223 |
| Dec 14, 2020 | $194.13 | $199.40 | $192.58 | $198.55 | +2.91% | 2,088,468 |
| Dec 7, 2020 | $192.72 | $195.66 | $189.76 | $192.93 | +0.08% | 1,486,821 |
| Nov 30, 2020 | $191.33 | $198.78 | $189.05 | $192.78 | +0.22% | 2,083,412 |
| Nov 23, 2020 | $195.00 | $195.94 | $189.89 | $192.36 | -0.83% | 1,503,981 |
| Nov 16, 2020 | $195.61 | $199.50 | $192.49 | $193.97 | +0.41% | 1,892,314 |
| Nov 9, 2020 | $191.38 | $197.50 | $186.73 | $193.17 | +5.55% | 2,654,309 |
| Nov 2, 2020 | $172.97 | $184.27 | $172.45 | $183.02 | +7.41% | 2,415,703 |
| Oct 26, 2020 | $190.16 | $190.49 | $166.51 | $170.39 | -11.08% | 3,801,376 |
| Oct 19, 2020 | $193.36 | $194.30 | $188.47 | $191.63 | -0.57% | 1,591,576 |
| Oct 12, 2020 | $190.76 | $193.14 | $184.81 | $192.73 | +1.22% | 2,888,704 |
| Oct 5, 2020 | $181.65 | $191.36 | $181.65 | $190.41 | +5.83% | 1,379,550 |
| Sep 28, 2020 | $180.87 | $185.21 | $176.23 | $179.92 | +0.50% | 1,493,592 |
| Sep 21, 2020 | $183.57 | $184.16 | $175.59 | $179.03 | -3.77% | 1,763,156 |
| Sep 14, 2020 | $181.82 | $188.17 | $181.42 | $186.04 | +2.72% | 1,979,006 |
| Sep 8, 2020 | $176.86 | $181.55 | $173.98 | $181.12 | +1.97% | 1,361,695 |
| Aug 31, 2020 | $180.69 | $185.18 | $176.90 | $177.62 | -1.81% | 1,684,352 |
| Aug 24, 2020 | $179.02 | $181.25 | $177.63 | $180.89 | +1.14% | 1,719,329 |
| Aug 17, 2020 | $176.66 | $179.58 | $173.58 | $178.85 | +1.22% | 1,981,105 |
| Aug 10, 2020 | $167.22 | $177.62 | $167.22 | $176.70 | +5.47% | 2,073,582 |
| Aug 3, 2020 | $165.58 | $167.57 | $164.33 | $167.54 | +1.65% | 1,475,768 |
| Jul 27, 2020 | $168.54 | $171.03 | $162.61 | $164.82 | -1.70% | 1,687,994 |
| Jul 20, 2020 | $169.20 | $172.36 | $165.04 | $167.67 | -1.12% | 2,360,665 |
| Jul 13, 2020 | $157.99 | $170.33 | $157.99 | $169.57 | +8.05% | 1,979,309 |
| Jul 6, 2020 | $160.35 | $160.69 | $155.16 | $156.94 | -0.60% | 1,327,090 |
| Jun 29, 2020 | $155.84 | $160.00 | $153.43 | $157.89 | +2.02% | 1,434,293 |
| Jun 22, 2020 | $151.76 | $155.95 | $145.85 | $154.76 | +0.99% | 3,634,437 |
| Jun 15, 2020 | $149.26 | $158.56 | $148.45 | $153.24 | +0.43% | 1,985,367 |
| Jun 8, 2020 | $167.16 | $169.18 | $149.23 | $152.59 | -8.79% | 2,712,800 |
| Jun 1, 2020 | $159.51 | $167.80 | $157.01 | $167.29 | +4.97% | 2,448,548 |
| May 26, 2020 | $154.20 | $160.98 | $153.70 | $159.37 | +5.93% | 2,103,632 |
| May 18, 2020 | $152.46 | $155.63 | $148.83 | $150.45 | +1.37% | 2,055,365 |
| May 11, 2020 | $153.09 | $153.96 | $141.86 | $148.42 | -4.06% | 4,405,539 |
| May 4, 2020 | $150.00 | $157.97 | $147.43 | $154.70 | +2.25% | 2,193,235 |
| Apr 27, 2020 | $154.77 | $162.12 | $149.70 | $151.29 | -0.94% | 2,532,844 |
| Apr 20, 2020 | $150.57 | $155.37 | $143.63 | $152.72 | -0.01% | 2,571,109 |
| Apr 13, 2020 | $151.58 | $153.63 | $143.12 | $152.73 | +0.80% | 2,506,551 |
| Apr 6, 2020 | $143.26 | $155.28 | $142.56 | $151.52 | +9.39% | 3,103,310 |
| Mar 30, 2020 | $132.45 | $140.70 | $127.48 | $138.51 | +5.59% | 4,860,067 |
| Mar 23, 2020 | $115.65 | $134.19 | $109.72 | $131.18 | +12.62% | 5,953,925 |
| Mar 16, 2020 | $116.67 | $126.35 | $104.56 | $116.48 | -10.98% | 5,180,516 |
| Mar 9, 2020 | $135.95 | $144.51 | $121.96 | $130.85 | -10.52% | 4,514,054 |
| Mar 2, 2020 | $149.35 | $156.16 | $142.50 | $146.24 | -1.19% | 3,307,781 |
| Feb 24, 2020 | $168.50 | $170.61 | $145.57 | $148.00 | -14.62% | 3,045,629 |
| Feb 18, 2020 | $174.28 | $176.00 | $171.78 | $173.35 | -0.82% | 1,160,799 |
| Feb 10, 2020 | $170.59 | $178.14 | $170.59 | $174.79 | +2.01% | 1,727,712 |
| Feb 3, 2020 | $165.09 | $171.70 | $164.67 | $171.35 | +4.58% | 2,269,196 |
| Jan 27, 2020 | $169.39 | $174.04 | $158.69 | $163.85 | -4.82% | 2,579,879 |
| Jan 21, 2020 | $174.89 | $176.62 | $171.02 | $172.14 | -2.11% | 1,339,233 |
| Jan 13, 2020 | $172.60 | $176.70 | $171.80 | $175.85 | +2.20% | 1,580,763 |
| Jan 6, 2020 | $172.36 | $174.40 | $170.58 | $172.07 | -0.40% | 1,520,951 |
| Dec 30, 2019 | $172.82 | $173.32 | $170.43 | $172.76 | +0.08% | 1,097,994 |
| Dec 23, 2019 | $171.93 | $173.95 | $170.90 | $172.62 | +0.73% | 838,485 |
| Dec 16, 2019 | $168.51 | $171.37 | $166.75 | $171.37 | +2.39% | 3,094,688 |
| Dec 9, 2019 | $162.54 | $168.15 | $162.26 | $167.37 | +2.54% | 1,878,961 |
| Dec 2, 2019 | $163.17 | $164.32 | $157.07 | $163.23 | +0.30% | 2,622,003 |
| Nov 25, 2019 | $161.05 | $163.38 | $160.35 | $162.74 | +1.40% | 1,352,461 |
| Nov 18, 2019 | $161.25 | $162.86 | $159.77 | $160.49 | -0.97% | 2,053,973 |
| Nov 11, 2019 | $158.20 | $164.09 | $158.20 | $162.06 | +1.53% | 2,392,876 |
| Nov 4, 2019 | $160.32 | $162.01 | $158.61 | $159.62 | +0.36% | 1,861,919 |
| Oct 28, 2019 | $159.74 | $163.82 | $154.36 | $159.04 | +0.20% | 2,701,805 |
| Oct 21, 2019 | $161.23 | $161.71 | $157.16 | $158.72 | -1.01% | 1,757,408 |
| Oct 14, 2019 | $158.61 | $160.96 | $156.53 | $160.34 | +0.56% | 1,657,023 |
| Oct 7, 2019 | $157.87 | $162.16 | $152.07 | $159.44 | +0.57% | 2,256,520 |
| Sep 30, 2019 | $164.52 | $165.51 | $154.63 | $158.54 | -3.65% | 1,629,698 |
| Sep 23, 2019 | $163.42 | $166.30 | $161.58 | $164.54 | +0.12% | 2,010,802 |
| Sep 16, 2019 | $170.39 | $172.79 | $164.30 | $164.34 | -3.83% | 3,443,738 |
| Sep 9, 2019 | $169.00 | $171.92 | $164.87 | $170.88 | +1.20% | 1,979,044 |
| Sep 3, 2019 | $163.64 | $169.65 | $160.38 | $168.85 | +2.51% | 1,780,051 |
| Aug 26, 2019 | $161.83 | $167.59 | $159.20 | $164.71 | +2.59% | 2,205,047 |
| Aug 19, 2019 | $166.29 | $166.91 | $160.09 | $160.55 | -2.10% | 1,871,834 |
| Aug 12, 2019 | $161.54 | $166.34 | $160.14 | $164.00 | +1.22% | 2,738,731 |
| Aug 5, 2019 | $158.93 | $163.88 | $154.57 | $162.03 | +0.28% | 20,809,026 |
| Jul 29, 2019 | $168.75 | $170.47 | $161.18 | $161.58 | -4.28% | 3,423,602 |
| Jul 22, 2019 | $164.70 | $169.79 | $163.96 | $168.81 | +2.65% | 2,207,062 |
| Jul 15, 2019 | $170.03 | $170.53 | $163.45 | $164.46 | -3.73% | 2,140,829 |
| Jul 8, 2019 | $170.59 | $171.98 | $166.64 | $170.83 | -0.52% | 1,605,318 |
| Jul 1, 2019 | $173.84 | $173.84 | $169.52 | $171.73 | -0.24% | 1,143,087 |
| Jun 24, 2019 | $168.27 | $172.53 | $165.21 | $172.14 | +2.75% | 3,070,347 |
| Jun 17, 2019 | $159.94 | $167.70 | $158.73 | $167.54 | +4.92% | 2,306,551 |
| Jun 10, 2019 | $162.20 | $165.72 | $158.11 | $159.68 | -1.18% | 1,670,090 |
| Jun 3, 2019 | $152.65 | $161.98 | $151.79 | $161.58 | +5.81% | 1,681,865 |
| May 28, 2019 | $153.10 | $154.04 | $150.55 | $152.71 | -0.14% | 1,435,097 |
| May 20, 2019 | $149.43 | $153.70 | $148.27 | $152.92 | +1.53% | 1,212,612 |
| May 13, 2019 | $151.37 | $154.25 | $149.41 | $150.61 | -2.51% | 1,099,073 |
| May 6, 2019 | $153.77 | $156.13 | $150.64 | $154.49 | -1.24% | 1,622,309 |
| Apr 29, 2019 | $156.91 | $159.33 | $153.34 | $156.43 | -0.10% | 1,599,810 |
| Apr 22, 2019 | $154.00 | $159.51 | $152.85 | $156.59 | +1.34% | 2,356,792 |
| Apr 15, 2019 | $158.03 | $158.07 | $153.91 | $154.52 | -1.75% | 1,737,573 |
| Apr 8, 2019 | $155.82 | $159.10 | $154.18 | $157.27 | +0.65% | 1,068,485 |
| Apr 1, 2019 | $153.00 | $157.43 | $152.87 | $156.26 | +2.98% | 1,415,004 |
| Mar 25, 2019 | $147.59 | $152.66 | $147.02 | $151.74 | +2.58% | 1,230,294 |
| Mar 18, 2019 | $147.76 | $152.23 | $147.32 | $147.93 | +0.14% | 1,577,469 |
| Mar 11, 2019 | $142.97 | $148.64 | $142.97 | $147.72 | +3.33% | 2,009,114 |
| Mar 4, 2019 | $145.76 | $146.67 | $142.20 | $142.96 | -1.30% | 1,294,369 |
| Feb 25, 2019 | $145.29 | $145.99 | $142.87 | $144.85 | +0.21% | 1,265,772 |
| Feb 19, 2019 | $143.59 | $144.65 | $141.47 | $144.55 | +0.30% | 1,103,464 |
| Feb 11, 2019 | $140.22 | $144.54 | $139.43 | $144.12 | +2.93% | 1,660,671 |
| Feb 4, 2019 | $138.12 | $140.07 | $136.24 | $140.02 | +1.41% | 1,394,049 |
| Jan 28, 2019 | $134.84 | $139.23 | $130.00 | $138.07 | +0.59% | 1,944,845 |
| Jan 22, 2019 | $139.17 | $139.59 | $135.77 | $137.26 | -2.49% | 1,176,470 |
| Jan 14, 2019 | $135.36 | $141.32 | $133.43 | $140.77 | +3.08% | 1,598,590 |
| Jan 7, 2019 | $129.45 | $136.89 | $128.76 | $136.56 | +5.57% | 1,900,784 |
| Dec 31, 2018 | $124.80 | $129.46 | $120.86 | $129.35 | +4.18% | 1,301,962 |
| Dec 24, 2018 | $123.06 | $126.07 | $117.72 | $124.16 | +0.36% | 1,267,352 |
| Dec 17, 2018 | $132.63 | $132.98 | $123.29 | $123.71 | -6.68% | 2,530,877 |
| Dec 10, 2018 | $133.17 | $137.58 | $132.34 | $132.56 | -0.81% | 1,955,452 |
| Dec 3, 2018 | $139.87 | $142.53 | $130.27 | $133.64 | -2.74% | 2,401,876 |
| Nov 26, 2018 | $132.32 | $137.85 | $131.08 | $137.40 | +4.57% | 1,215,150 |
| Nov 19, 2018 | $136.04 | $137.13 | $129.90 | $131.40 | -3.92% | 1,369,290 |
| Nov 12, 2018 | $135.94 | $137.72 | $132.26 | $136.76 | +0.91% | 1,496,919 |
| Nov 5, 2018 | $134.29 | $139.52 | $132.80 | $135.53 | +1.05% | 1,733,100 |
| Oct 29, 2018 | $129.27 | $134.99 | $123.47 | $134.12 | +5.30% | 2,872,901 |
| Oct 22, 2018 | $133.17 | $134.56 | $125.10 | $127.37 | -4.13% | 3,526,478 |
| Oct 15, 2018 | $135.53 | $138.16 | $132.62 | $132.86 | -2.66% | 2,391,643 |
| Oct 8, 2018 | $147.59 | $148.38 | $132.93 | $136.49 | -7.81% | 2,378,946 |
| Oct 1, 2018 | $151.86 | $152.25 | $147.18 | $148.06 | -1.73% | 1,799,095 |
| Sep 24, 2018 | $156.06 | $156.06 | $150.35 | $150.66 | -3.52% | 1,387,145 |
| Sep 17, 2018 | $155.72 | $157.84 | $153.53 | $156.16 | +0.57% | 1,608,594 |
| Sep 10, 2018 | $152.71 | $155.60 | $150.77 | $155.28 | +1.92% | 1,789,279 |
| Sep 4, 2018 | $153.16 | $154.10 | $151.08 | $152.35 | -0.56% | 1,053,586 |
| Aug 27, 2018 | $152.31 | $156.00 | $151.57 | $153.21 | +1.13% | 1,087,187 |
| Aug 20, 2018 | $152.83 | $153.99 | $150.29 | $151.50 | -0.41% | 1,308,820 |
| Aug 13, 2018 | $151.40 | $153.46 | $149.33 | $152.12 | +0.72% | 1,157,961 |
| Aug 6, 2018 | $152.06 | $154.62 | $150.48 | $151.04 | -0.47% | 888,155 |
| Jul 30, 2018 | $150.00 | $154.24 | $147.83 | $151.76 | +1.21% | 1,993,395 |
| Jul 23, 2018 | $139.38 | $152.11 | $137.21 | $149.95 | +7.08% | 2,479,711 |
| Jul 16, 2018 | $138.53 | $141.85 | $136.57 | $140.04 | +1.00% | 1,241,490 |
| Jul 9, 2018 | $138.00 | $139.46 | $136.04 | $138.65 | +0.92% | 1,718,886 |
| Jul 2, 2018 | $135.92 | $137.95 | $134.67 | $137.39 | +0.67% | 1,360,825 |
| Jun 25, 2018 | $138.39 | $138.55 | $134.28 | $136.48 | -1.57% | 1,802,760 |
| Jun 18, 2018 | $142.02 | $144.43 | $137.95 | $138.66 | -3.20% | 1,399,169 |
| Jun 11, 2018 | $144.10 | $144.91 | $141.59 | $143.25 | -0.61% | 1,550,743 |
| Jun 4, 2018 | $139.94 | $144.16 | $138.68 | $144.13 | +3.34% | 1,273,251 |
| May 29, 2018 | $138.24 | $141.75 | $136.82 | $139.47 | +0.14% | 1,465,989 |
| May 21, 2018 | $140.55 | $142.62 | $138.95 | $139.27 | -0.19% | 982,012 |
| May 14, 2018 | $138.81 | $139.80 | $136.48 | $139.54 | +0.54% | 1,018,183 |
| May 7, 2018 | $136.73 | $139.00 | $135.16 | $138.79 | +1.68% | 1,562,704 |
| Apr 30, 2018 | $135.75 | $137.99 | $130.37 | $136.50 | +0.01% | 2,286,416 |
| Apr 23, 2018 | $145.19 | $146.19 | $134.86 | $136.49 | -5.63% | 1,671,760 |
| Apr 16, 2018 | $142.52 | $146.75 | $141.55 | $144.64 | +1.90% | 1,406,023 |
| Apr 9, 2018 | $139.57 | $144.09 | $138.48 | $141.94 | +2.28% | 1,338,170 |
| Apr 2, 2018 | $142.51 | $144.21 | $137.31 | $138.77 | -2.62% | 1,534,030 |
| Mar 26, 2018 | $144.50 | $146.28 | $139.40 | $142.51 | -0.19% | 1,366,341 |
| Mar 19, 2018 | $147.08 | $150.72 | $142.52 | $142.78 | -3.34% | 1,365,459 |
| Mar 12, 2018 | $147.92 | $148.26 | $145.01 | $147.72 | +0.18% | 1,268,653 |
| Mar 5, 2018 | $136.76 | $147.92 | $136.49 | $147.45 | +7.28% | 1,820,755 |
| Feb 26, 2018 | $141.04 | $142.68 | $134.15 | $137.45 | -1.99% | 1,431,434 |
| Feb 20, 2018 | $136.30 | $140.29 | $135.86 | $140.24 | +2.10% | 898,375 |
| Feb 12, 2018 | $131.71 | $138.65 | $130.67 | $137.35 | +4.93% | 1,220,638 |
| Feb 5, 2018 | $140.45 | $142.30 | $127.40 | $130.90 | -7.90% | 1,946,407 |
| Jan 29, 2018 | $142.13 | $148.32 | $140.60 | $142.13 | -0.21% | 2,073,686 |
| Jan 22, 2018 | $138.13 | $143.17 | $136.09 | $142.43 | +2.95% | 1,285,488 |
| Jan 16, 2018 | $137.77 | $138.57 | $136.18 | $138.35 | +1.13% | 814,090 |
| Jan 8, 2018 | $134.51 | $137.41 | $133.76 | $136.81 | +1.54% | 1,107,567 |
| Jan 2, 2018 | $132.69 | $135.39 | $130.80 | $134.74 | +2.10% | 1,381,449 |
| Dec 26, 2017 | $131.64 | $133.17 | $130.82 | $131.97 | -0.08% | 675,617 |
| Dec 18, 2017 | $132.24 | $133.47 | $130.84 | $132.07 | +0.66% | 966,317 |
| Dec 11, 2017 | $132.70 | $133.41 | $129.03 | $131.20 | -1.09% | 1,200,756 |
| Dec 4, 2017 | $135.24 | $135.54 | $131.71 | $132.64 | -1.01% | 1,256,355 |
| Nov 27, 2017 | $130.93 | $135.70 | $130.21 | $133.99 | +2.53% | 1,511,407 |
| Nov 20, 2017 | $128.72 | $130.98 | $127.16 | $130.69 | +2.01% | 652,198 |
| Nov 13, 2017 | $127.36 | $128.57 | $126.20 | $128.11 | +0.07% | 843,325 |
| Nov 6, 2017 | $127.64 | $128.57 | $126.08 | $128.02 | +0.16% | 878,282 |
| Oct 30, 2017 | $128.53 | $129.40 | $127.08 | $127.81 | -0.47% | 1,472,616 |
| Oct 23, 2017 | $125.63 | $129.36 | $124.65 | $128.41 | +2.10% | 1,630,341 |
| Oct 16, 2017 | $125.25 | $125.80 | $120.93 | $125.77 | +1.00% | 1,789,373 |
| Oct 9, 2017 | $124.05 | $125.59 | $122.77 | $124.52 | +0.52% | 1,352,036 |
| Oct 2, 2017 | $121.92 | $125.42 | $121.48 | $123.88 | +1.98% | 2,059,231 |
| Sep 25, 2017 | $123.03 | $124.54 | $121.43 | $121.47 | -1.34% | 1,387,894 |
| Sep 18, 2017 | $121.88 | $124.11 | $121.70 | $123.12 | +1.26% | 1,620,625 |
| Sep 11, 2017 | $121.26 | $122.22 | $119.64 | $121.59 | +0.86% | 1,185,623 |
| Sep 5, 2017 | $117.44 | $120.56 | $116.11 | $120.55 | +2.35% | 813,844 |
| Aug 28, 2017 | $115.00 | $118.76 | $114.23 | $117.78 | +2.86% | 793,364 |
| Aug 21, 2017 | $112.92 | $114.72 | $112.63 | $114.50 | +1.36% | 665,419 |
| Aug 14, 2017 | $113.88 | $116.58 | $110.25 | $112.96 | -0.14% | 874,172 |
| Aug 7, 2017 | $116.17 | $117.45 | $112.77 | $113.12 | -2.67% | 1,154,668 |
| Jul 31, 2017 | $116.97 | $117.25 | $114.44 | $116.22 | -0.33% | 1,513,561 |
| Jul 24, 2017 | $113.91 | $118.08 | $112.71 | $116.61 | +2.32% | 2,281,433 |
| Jul 17, 2017 | $113.85 | $114.98 | $113.25 | $113.97 | +0.03% | 1,082,028 |
| Jul 10, 2017 | $113.97 | $115.19 | $112.90 | $113.94 | -0.17% | 1,482,715 |
| Jul 3, 2017 | $113.49 | $114.67 | $112.46 | $114.13 | +0.99% | 1,305,297 |
| Jun 26, 2017 | $113.11 | $113.45 | $110.97 | $113.01 | +0.28% | 1,480,033 |
| Jun 19, 2017 | $113.96 | $114.94 | $110.77 | $112.70 | -0.44% | 1,475,422 |
| Jun 12, 2017 | $111.15 | $113.52 | $110.27 | $113.20 | +1.99% | 1,977,201 |
| Jun 5, 2017 | $109.90 | $111.40 | $108.99 | $110.99 | +0.81% | 1,783,519 |
| May 30, 2017 | $107.24 | $110.78 | $106.44 | $110.10 | +2.21% | 4,234,325 |
| May 22, 2017 | $107.27 | $109.87 | $106.39 | $107.72 | +0.96% | 2,278,603 |
| May 15, 2017 | $104.05 | $107.53 | $103.99 | $106.70 | +3.08% | 2,337,384 |
| May 8, 2017 | $105.01 | $106.01 | $102.69 | $103.51 | -1.77% | 1,221,316 |
| May 1, 2017 | $105.31 | $105.38 | $102.72 | $105.38 | +0.59% | 1,797,109 |
| Apr 24, 2017 | $103.09 | $106.29 | $100.68 | $104.76 | +3.12% | 2,363,623 |
| Apr 17, 2017 | $92.00 | $102.12 | $91.84 | $101.59 | +10.76% | 2,751,432 |
| Apr 10, 2017 | $93.10 | $94.33 | $91.60 | $91.72 | -1.73% | 916,851 |
| Apr 3, 2017 | $93.70 | $94.16 | $92.00 | $93.33 | -0.19% | 1,206,676 |
| Mar 27, 2017 | $90.36 | $93.70 | $89.69 | $93.51 | +2.23% | 1,189,981 |
| Mar 20, 2017 | $92.68 | $93.02 | $90.23 | $91.47 | -1.25% | 1,080,416 |
| Mar 13, 2017 | $92.29 | $93.82 | $91.58 | $92.63 | +0.42% | 1,825,010 |
| Mar 6, 2017 | $93.70 | $94.25 | $91.28 | $92.24 | -2.07% | 1,482,418 |
| Feb 27, 2017 | $91.77 | $96.24 | $91.77 | $94.19 | +1.90% | 2,260,989 |
| Feb 21, 2017 | $92.05 | $94.00 | $91.48 | $92.43 | +0.05% | 1,270,255 |
| Feb 13, 2017 | $91.21 | $92.65 | $90.69 | $92.38 | +1.59% | 1,003,745 |
| Feb 6, 2017 | $90.46 | $91.10 | $89.31 | $90.93 | -0.11% | 1,140,633 |
| Jan 30, 2017 | $91.92 | $92.14 | $88.29 | $91.03 | -1.59% | 1,982,941 |
| Jan 23, 2017 | $91.04 | $93.09 | $89.88 | $92.50 | +1.49% | 761,849 |
| Jan 17, 2017 | $91.17 | $91.61 | $90.06 | $91.14 | -0.63% | 699,905 |
| Jan 9, 2017 | $90.40 | $91.90 | $89.35 | $91.72 | +1.24% | 974,930 |
| Jan 3, 2017 | $90.84 | $92.10 | $90.03 | $90.60 | +0.60% | 1,220,862 |
| Dec 27, 2016 | $90.96 | $91.30 | $89.18 | $90.06 | -0.80% | 757,041 |
| Dec 19, 2016 | $91.47 | $92.49 | $90.21 | $90.79 | -0.39% | 1,212,890 |
| Dec 12, 2016 | $93.78 | $94.04 | $91.01 | $91.15 | -2.75% | 1,867,810 |
| Dec 5, 2016 | $95.73 | $95.76 | $93.59 | $93.73 | -1.30% | 1,480,411 |
| Nov 28, 2016 | $93.50 | $95.64 | $93.20 | $94.96 | +1.32% | 1,906,003 |
| Nov 21, 2016 | $92.27 | $93.95 | $92.11 | $93.72 | +1.90% | 764,082 |
| Nov 14, 2016 | $92.96 | $93.58 | $91.51 | $91.97 | – | 1,551,060 |
Seasonality
IEX 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 | 2.2% | -1.6% | 0.1% | 1.7% | 0.4% | 1.8% | 4.2% | 0.2% | -1.2% | -0.0% | 6.0% | 0.0% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 12.0% | 5.5% | -9.5% | 14.9% | -2.9% | 7.6% | 1.9% | -0.8% | -0.3% | 2.9% | ||
| 2025 | 7.5% | -13.4% | -6.9% | -3.9% | 4.4% | -3.0% | -6.5% | 0.6% | -1.1% | 5.8% | 1.4% | 2.3% |
| 2024 | -2.3% | 11.5% | 3.4% | -9.7% | -5.1% | -3.6% | 4.0% | -1.0% | 3.9% | 0.4% | 7.4% | -9.3% |
| 2023 | 5.2% | -6.1% | 2.7% | -10.7% | -3.5% | 8.4% | 5.2% | 0.3% | -8.1% | -7.7% | 5.4% | 7.7% |
| 2022 | -8.6% | -10.9% | -0.1% | -1.0% | 1.2% | -5.2% | 15.3% | -3.6% | -0.7% | 11.6% | 6.8% | -3.9% |
| 2021 | -6.3% | 4.8% | 7.3% | 7.1% | -0.4% | -1.2% | 3.3% | -1.2% | -7.6% | 7.8% | 0.9% | 5.2% |
| 2020 | -4.5% | -9.7% | -6.7% | 11.2% | 4.1% | -0.8% | 4.6% | 9.3% | 1.2% | -6.3% | 13.4% | 3.1% |
| 2019 | 9.5% | 4.5% | 5.3% | 3.2% | -2.2% | 12.7% | -2.0% | -2.1% | -0.5% | -4.8% | 4.6% | 5.7% |
| 2018 | 9.0% | -4.7% | 4.2% | -6.2% | 4.1% | -1.6% | 12.9% | -0.2% | -1.7% | -15.6% | 8.3% | -8.1% |
| 2017 | 0.5% | 2.3% | 1.4% | 12.0% | 3.9% | 4.2% | 3.5% | 0.9% | 3.3% | 5.9% | 5.7% | -2.7% |