International Paper Co (IP) stock
IPNYSEPaper MillsFiscal year ends December 31Also trades as INPAP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 11/3011% below fair value
$36.03+1.55 (+4.50%)
Close on Oct 29, 2026Market cap $19.08BP/E –Yield 5.13%
Price history
International Paper share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$36.03
+4.50% on the day
52-week range
$29.26 – $50.25
-28.3% from the high
Change over 52 weeks
-18.5%
From $44.23 on Oct 29, 2025
Average volume
5.19M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $33.22 | $36.34 | $31.15 | $36.03 | +8.56% | 30,742,620 |
| Oct 19, 2026 | $34.15 | $34.24 | $32.77 | $33.19 | -2.53% | 24,688,334 |
| Oct 12, 2026 | $31.88 | $34.85 | $31.47 | $34.05 | +6.01% | 26,960,865 |
| Oct 5, 2026 | $31.55 | $32.58 | $31.11 | $32.12 | +0.47% | 28,098,890 |
| Sep 28, 2026 | $34.59 | $34.83 | $31.83 | $31.97 | -8.71% | 29,282,570 |
| Sep 21, 2026 | $35.48 | $36.28 | $34.40 | $35.02 | +1.42% | 23,060,351 |
| Sep 14, 2026 | $34.02 | $35.84 | $33.48 | $34.53 | +0.49% | 34,500,510 |
| Sep 8, 2026 | $36.70 | $37.46 | $33.82 | $34.36 | -7.73% | 18,619,650 |
| Aug 31, 2026 | $39.07 | $39.20 | $35.52 | $37.24 | -5.27% | 24,564,999 |
| Aug 24, 2026 | $41.75 | $42.21 | $39.14 | $39.31 | -5.25% | 18,189,189 |
| Aug 17, 2026 | $40.31 | $41.70 | $39.92 | $41.49 | +1.84% | 15,350,632 |
| Aug 10, 2026 | $41.29 | $42.11 | $40.44 | $40.74 | -2.02% | 17,778,787 |
| Aug 3, 2026 | $41.73 | $42.87 | $40.03 | $41.58 | +1.84% | 21,156,511 |
| Jul 27, 2026 | $42.75 | $44.82 | $40.79 | $40.83 | -3.15% | 34,838,842 |
| Jul 20, 2026 | $37.79 | $42.32 | $35.95 | $42.16 | +12.25% | 33,275,280 |
| Jul 13, 2026 | $38.36 | $38.82 | $35.87 | $37.56 | -0.98% | 26,097,881 |
| Jul 6, 2026 | $38.33 | $38.91 | $35.99 | $37.93 | -2.22% | 24,448,582 |
| Jun 29, 2026 | $38.24 | $39.03 | $37.42 | $38.79 | +0.08% | 17,090,000 |
| Jun 22, 2026 | $37.16 | $39.82 | $36.12 | $38.76 | +5.27% | 31,082,258 |
| Jun 15, 2026 | $37.08 | $37.83 | $35.85 | $36.82 | +1.85% | 31,203,827 |
| Jun 8, 2026 | $33.25 | $36.22 | $31.78 | $36.15 | +7.56% | 34,992,997 |
| Jun 1, 2026 | $32.94 | $34.53 | $32.32 | $33.61 | +0.42% | 27,136,192 |
| May 26, 2026 | $31.69 | $33.83 | $31.54 | $33.47 | +6.97% | 23,307,123 |
| May 18, 2026 | $30.45 | $32.00 | $29.26 | $31.29 | +3.40% | 29,662,603 |
| May 11, 2026 | $33.01 | $33.27 | $30.13 | $30.26 | -8.39% | 29,151,587 |
| May 4, 2026 | $32.42 | $34.12 | $31.13 | $33.03 | +4.00% | 36,140,750 |
| Apr 27, 2026 | $32.59 | $34.25 | $29.45 | $31.76 | -2.73% | 57,564,674 |
| Apr 20, 2026 | $37.18 | $37.57 | $32.53 | $32.65 | -12.07% | 36,441,392 |
| Apr 13, 2026 | $36.28 | $38.06 | $35.62 | $37.13 | +1.73% | 26,340,473 |
| Apr 6, 2026 | $34.47 | $37.34 | $34.19 | $36.50 | +4.92% | 34,057,270 |
| Mar 30, 2026 | $35.50 | $36.48 | $33.88 | $34.79 | -1.86% | 31,668,803 |
| Mar 23, 2026 | $34.63 | $37.00 | $34.26 | $35.45 | +5.01% | 35,375,184 |
| Mar 16, 2026 | $37.65 | $38.43 | $33.57 | $33.76 | -9.37% | 35,190,235 |
| Mar 9, 2026 | $38.77 | $39.82 | $35.45 | $37.25 | -5.77% | 33,888,565 |
| Mar 2, 2026 | $42.58 | $43.06 | $39.22 | $39.53 | -9.23% | 23,957,452 |
| Feb 23, 2026 | $43.26 | $45.16 | $41.84 | $43.55 | -7.08% | 35,525,485 |
| Feb 17, 2026 | $48.90 | $49.61 | $46.39 | $46.87 | -4.54% | 22,920,725 |
| Feb 9, 2026 | $46.24 | $50.25 | $45.48 | $49.10 | +5.41% | 35,039,630 |
| Feb 2, 2026 | $39.86 | $46.99 | $39.59 | $46.58 | +15.53% | 51,971,110 |
| Jan 26, 2026 | $43.40 | $43.68 | $37.45 | $40.32 | -6.32% | 57,214,776 |
| Jan 20, 2026 | $42.56 | $43.57 | $41.33 | $43.04 | -0.72% | 39,119,849 |
| Jan 12, 2026 | $42.71 | $43.84 | $42.17 | $43.35 | +0.02% | 22,069,194 |
| Jan 5, 2026 | $40.23 | $43.41 | $39.45 | $43.34 | +7.68% | 27,619,383 |
| Dec 29, 2025 | $39.80 | $40.49 | $39.09 | $40.25 | +0.90% | 10,982,800 |
| Dec 22, 2025 | $38.28 | $39.91 | $38.15 | $39.89 | +4.31% | 11,378,805 |
| Dec 15, 2025 | $38.80 | $39.24 | $38.03 | $38.24 | -0.78% | 24,633,145 |
| Dec 8, 2025 | $38.92 | $39.81 | $37.47 | $38.54 | -1.33% | 29,786,592 |
| Dec 1, 2025 | $39.20 | $39.66 | $37.40 | $39.06 | -1.06% | 22,185,451 |
| Nov 24, 2025 | $38.30 | $39.70 | $37.55 | $39.48 | +4.80% | 18,875,346 |
| Nov 17, 2025 | $37.21 | $38.10 | $35.56 | $37.67 | +0.86% | 23,542,743 |
| Nov 10, 2025 | $38.10 | $39.06 | $36.63 | $37.35 | -1.97% | 21,260,485 |
| Nov 3, 2025 | $38.14 | $38.37 | $35.79 | $38.10 | -1.40% | 33,972,777 |
| Oct 27, 2025 | $48.87 | $49.00 | $37.70 | $38.64 | -20.93% | 42,254,167 |
| Oct 20, 2025 | $46.84 | $49.69 | $46.61 | $48.87 | +4.92% | 17,744,793 |
| Oct 13, 2025 | $45.90 | $47.38 | $45.07 | $46.58 | +1.95% | 21,397,981 |
| Oct 6, 2025 | $44.76 | $47.08 | $44.15 | $45.69 | -3.14% | 23,667,139 |
| Sep 29, 2025 | $45.52 | $47.33 | $45.16 | $47.17 | +4.08% | 17,124,305 |
| Sep 22, 2025 | $46.65 | $46.96 | $45.05 | $45.32 | -2.39% | 13,749,850 |
| Sep 15, 2025 | $46.28 | $47.78 | $45.22 | $46.43 | +0.96% | 25,983,617 |
| Sep 8, 2025 | $48.67 | $48.89 | $45.73 | $45.99 | -5.55% | 18,547,811 |
| Sep 2, 2025 | $48.76 | $49.57 | $47.32 | $48.69 | -1.99% | 13,761,322 |
| Aug 25, 2025 | $48.79 | $49.73 | $48.09 | $49.68 | +1.62% | 17,536,963 |
| Aug 18, 2025 | $46.73 | $49.54 | $46.44 | $48.89 | +4.91% | 18,928,674 |
| Aug 11, 2025 | $47.68 | $48.81 | $46.51 | $46.60 | -2.00% | 18,915,721 |
| Aug 4, 2025 | $46.50 | $48.46 | $45.13 | $47.55 | +2.46% | 21,796,863 |
| Jul 28, 2025 | $55.49 | $56.13 | $44.92 | $46.41 | -16.65% | 43,091,788 |
| Jul 21, 2025 | $50.59 | $55.77 | $50.51 | $55.68 | +10.59% | 23,502,467 |
| Jul 14, 2025 | $52.25 | $52.47 | $50.06 | $50.35 | -3.93% | 15,750,131 |
| Jul 7, 2025 | $50.14 | $52.86 | $49.53 | $52.41 | +3.93% | 21,556,788 |
| Jun 30, 2025 | $47.01 | $50.65 | $46.55 | $50.43 | +6.46% | 13,611,958 |
| Jun 23, 2025 | $45.58 | $47.98 | $44.75 | $47.37 | +3.36% | 17,362,194 |
| Jun 16, 2025 | $46.50 | $47.02 | $45.68 | $45.83 | -0.13% | 16,738,069 |
| Jun 9, 2025 | $47.58 | $48.46 | $45.60 | $45.89 | -3.08% | 15,271,732 |
| Jun 2, 2025 | $47.68 | $48.18 | $46.43 | $47.35 | -0.96% | 20,883,881 |
| May 26, 2025 | $47.37 | $48.84 | $47.33 | $47.81 | +0.29% | 19,379,326 |
| May 19, 2025 | $49.47 | $50.74 | $47.34 | $47.67 | -4.93% | 17,138,045 |
| May 12, 2025 | $47.11 | $50.60 | $46.96 | $50.14 | +13.26% | 34,018,701 |
| May 5, 2025 | $44.56 | $45.56 | $43.50 | $44.27 | -3.42% | 24,346,632 |
| Apr 28, 2025 | $47.54 | $48.66 | $43.79 | $45.84 | -3.19% | 28,208,429 |
| Apr 21, 2025 | $45.83 | $48.33 | $44.63 | $47.35 | +2.31% | 12,640,769 |
| Apr 14, 2025 | $48.18 | $48.28 | $45.93 | $46.28 | -1.20% | 12,656,009 |
| Apr 7, 2025 | $45.73 | $49.64 | $43.27 | $46.84 | -2.38% | 33,495,167 |
| Mar 31, 2025 | $52.58 | $54.88 | $45.41 | $47.98 | -9.83% | 29,524,192 |
| Mar 24, 2025 | $51.52 | $56.64 | $51.28 | $53.21 | +3.54% | 41,158,386 |
| Mar 17, 2025 | $51.54 | $53.13 | $50.63 | $51.39 | -0.04% | 36,780,208 |
| Mar 10, 2025 | $51.10 | $51.94 | $48.62 | $51.41 | -1.70% | 30,190,383 |
| Mar 3, 2025 | $56.34 | $57.07 | $50.83 | $52.30 | -7.19% | 33,215,499 |
| Feb 24, 2025 | $55.88 | $56.57 | $54.22 | $56.35 | +1.42% | 37,404,595 |
| Feb 18, 2025 | $56.10 | $57.55 | $54.91 | $55.56 | -1.00% | 25,962,318 |
| Feb 10, 2025 | $56.00 | $56.55 | $54.15 | $56.12 | +0.09% | 55,589,528 |
| Feb 3, 2025 | $54.57 | $57.05 | $52.24 | $56.07 | +0.79% | 171,030,490 |
| Jan 27, 2025 | $59.46 | $60.14 | $54.49 | $55.63 | -7.42% | 77,519,100 |
| Jan 21, 2025 | $57.39 | $60.15 | $57.34 | $60.09 | +5.55% | 23,360,659 |
| Jan 13, 2025 | $53.21 | $57.01 | $52.98 | $56.93 | +5.25% | 21,520,874 |
| Jan 6, 2025 | $53.26 | $54.90 | $53.06 | $54.09 | +2.35% | 17,016,108 |
| Dec 30, 2024 | $54.08 | $54.35 | $52.68 | $52.85 | -3.01% | 10,481,185 |
| Dec 23, 2024 | $54.05 | $55.35 | $53.35 | $54.49 | +0.07% | 6,852,569 |
| Dec 16, 2024 | $55.69 | $56.14 | $53.05 | $54.45 | -1.96% | 18,688,525 |
| Dec 9, 2024 | $57.03 | $57.20 | $53.86 | $55.54 | -2.18% | 17,670,602 |
| Dec 2, 2024 | $58.53 | $58.90 | $56.30 | $56.78 | -3.48% | 15,006,776 |
| Nov 25, 2024 | $59.79 | $60.36 | $57.96 | $58.83 | -0.83% | 15,454,340 |
| Nov 18, 2024 | $57.41 | $60.22 | $56.62 | $59.32 | +3.02% | 23,771,491 |
| Nov 11, 2024 | $57.41 | $58.10 | $55.82 | $57.58 | +0.35% | 20,767,718 |
| Nov 4, 2024 | $56.05 | $59.52 | $56.04 | $57.38 | +2.89% | 30,700,758 |
| Oct 28, 2024 | $48.25 | $56.26 | $47.25 | $55.77 | +14.82% | 43,348,741 |
| Oct 21, 2024 | $46.60 | $49.14 | $46.38 | $48.57 | +3.83% | 21,319,996 |
| Oct 14, 2024 | $47.73 | $48.25 | $45.73 | $46.78 | -2.93% | 25,783,800 |
| Oct 7, 2024 | $47.52 | $48.43 | $46.61 | $48.19 | -0.70% | 20,466,600 |
| Sep 30, 2024 | $48.68 | $49.35 | $47.57 | $48.53 | -1.04% | 17,989,200 |
| Sep 23, 2024 | $48.71 | $49.24 | $47.94 | $49.04 | +0.68% | 15,195,200 |
| Sep 16, 2024 | $49.48 | $50.68 | $48.65 | $48.71 | +0.02% | 22,097,800 |
| Sep 9, 2024 | $47.06 | $49.39 | $46.32 | $48.70 | +3.38% | 17,065,300 |
| Sep 3, 2024 | $47.93 | $48.47 | $46.75 | $47.11 | -2.71% | 12,793,300 |
| Aug 26, 2024 | $48.98 | $49.24 | $47.52 | $48.42 | -0.98% | 18,746,600 |
| Aug 19, 2024 | $47.08 | $49.04 | $46.85 | $48.90 | +3.87% | 16,523,900 |
| Aug 12, 2024 | $44.69 | $47.22 | $44.34 | $47.08 | +6.16% | 22,062,000 |
| Aug 5, 2024 | $44.00 | $45.48 | $43.72 | $44.35 | -3.46% | 19,818,300 |
| Jul 29, 2024 | $46.89 | $46.92 | $44.25 | $45.94 | -2.09% | 23,275,700 |
| Jul 22, 2024 | $45.90 | $47.30 | $44.52 | $46.92 | +2.62% | 45,289,200 |
| Jul 15, 2024 | $43.68 | $46.22 | $43.44 | $45.72 | +4.79% | 26,283,500 |
| Jul 8, 2024 | $42.64 | $43.82 | $42.26 | $43.63 | +1.89% | 20,667,800 |
| Jul 1, 2024 | $43.14 | $43.95 | $42.49 | $42.82 | -0.76% | 26,249,400 |
| Jun 24, 2024 | $46.49 | $47.40 | $41.50 | $43.15 | -6.36% | 64,370,500 |
| Jun 17, 2024 | $44.95 | $46.77 | $44.47 | $46.08 | +2.65% | 17,625,800 |
| Jun 10, 2024 | $45.25 | $46.06 | $44.34 | $44.89 | -0.71% | 23,497,800 |
| Jun 3, 2024 | $45.08 | $46.34 | $43.75 | $45.21 | +0.27% | 23,638,000 |
| May 28, 2024 | $45.20 | $45.64 | $43.83 | $45.09 | -0.81% | 23,459,400 |
| May 20, 2024 | $40.73 | $46.10 | $40.63 | $45.46 | +11.86% | 43,212,600 |
| May 13, 2024 | $38.64 | $40.95 | $38.55 | $40.64 | +5.34% | 22,685,600 |
| May 6, 2024 | $36.57 | $41.30 | $36.22 | $38.58 | +6.34% | 60,361,500 |
| Apr 29, 2024 | $34.34 | $36.32 | $34.18 | $36.28 | +7.24% | 34,015,700 |
| Apr 22, 2024 | $35.30 | $35.41 | $33.16 | $33.83 | -4.35% | 41,066,700 |
| Apr 15, 2024 | $37.67 | $38.00 | $34.51 | $35.37 | -4.77% | 38,380,200 |
| Apr 8, 2024 | $39.01 | $39.09 | $36.89 | $37.14 | -3.93% | 28,490,800 |
| Apr 1, 2024 | $38.92 | $39.69 | $38.22 | $38.66 | -0.92% | 19,964,900 |
| Mar 25, 2024 | $39.63 | $41.28 | $37.22 | $39.02 | -1.29% | 43,170,800 |
| Mar 18, 2024 | $36.32 | $40.34 | $34.90 | $39.53 | +8.75% | 31,477,700 |
| Mar 11, 2024 | $36.09 | $36.89 | $35.68 | $36.35 | +0.30% | 32,012,800 |
| Mar 4, 2024 | $35.61 | $36.40 | $35.37 | $36.24 | +3.40% | 15,394,200 |
| Feb 26, 2024 | $34.36 | $35.98 | $33.80 | $35.05 | +0.92% | 18,884,700 |
| Feb 20, 2024 | $36.51 | $37.19 | $34.24 | $34.73 | -2.99% | 17,541,800 |
| Feb 12, 2024 | $35.27 | $35.99 | $34.24 | $35.80 | +1.53% | 18,066,100 |
| Feb 5, 2024 | $33.15 | $35.32 | $32.70 | $35.26 | +5.38% | 22,929,000 |
| Jan 29, 2024 | $37.27 | $37.43 | $33.10 | $33.46 | -10.94% | 26,784,200 |
| Jan 22, 2024 | $36.31 | $37.88 | $35.40 | $37.57 | +2.26% | 14,572,800 |
| Jan 16, 2024 | $37.46 | $37.50 | $36.06 | $36.74 | -2.47% | 10,618,000 |
| Jan 8, 2024 | $37.06 | $38.15 | $37.06 | $37.67 | +1.07% | 11,173,300 |
| Jan 2, 2024 | $36.25 | $37.31 | $35.91 | $37.27 | +3.10% | 14,214,000 |
| Dec 26, 2023 | $36.55 | $36.77 | $35.92 | $36.15 | -1.34% | 6,816,100 |
| Dec 18, 2023 | $37.68 | $37.68 | $36.36 | $36.64 | -2.11% | 16,071,600 |
| Dec 11, 2023 | $36.72 | $38.21 | $35.71 | $37.43 | +1.60% | 15,928,500 |
| Dec 4, 2023 | $36.87 | $37.37 | $36.30 | $36.84 | -0.94% | 14,871,700 |
| Nov 27, 2023 | $32.75 | $37.67 | $32.51 | $37.19 | +12.94% | 26,980,600 |
| Nov 20, 2023 | $33.17 | $33.22 | $31.77 | $32.93 | -1.35% | 10,960,600 |
| Nov 13, 2023 | $33.09 | $34.22 | $32.21 | $33.38 | +0.88% | 14,350,300 |
| Nov 6, 2023 | $34.62 | $34.63 | $32.75 | $33.09 | -4.36% | 14,214,700 |
| Oct 30, 2023 | $33.35 | $34.97 | $33.17 | $34.60 | +4.41% | 13,797,100 |
| Oct 23, 2023 | $33.07 | $33.70 | $32.32 | $33.14 | -0.57% | 19,716,600 |
| Oct 16, 2023 | $35.20 | $35.86 | $33.24 | $33.33 | -5.18% | 15,688,200 |
| Oct 9, 2023 | $34.55 | $35.75 | $34.52 | $35.15 | +1.74% | 9,393,400 |
| Oct 2, 2023 | $35.34 | $35.67 | $34.49 | $34.55 | -2.59% | 14,712,000 |
| Sep 25, 2023 | $33.89 | $35.85 | $33.85 | $35.47 | +4.11% | 13,360,400 |
| Sep 18, 2023 | $34.32 | $34.96 | $33.70 | $34.07 | -0.50% | 15,880,900 |
| Sep 11, 2023 | $34.87 | $35.06 | $33.60 | $34.24 | -1.13% | 16,352,700 |
| Sep 5, 2023 | $35.00 | $35.09 | $33.30 | $34.63 | -1.59% | 12,088,500 |
| Aug 28, 2023 | $34.08 | $35.47 | $34.04 | $35.19 | +3.71% | 9,832,600 |
| Aug 21, 2023 | $34.42 | $34.45 | $33.57 | $33.93 | -1.68% | 10,275,200 |
| Aug 14, 2023 | $34.85 | $34.86 | $34.00 | $34.51 | -2.57% | 13,332,200 |
| Aug 7, 2023 | $36.39 | $36.60 | $35.29 | $35.42 | -2.32% | 10,611,500 |
| Jul 31, 2023 | $35.86 | $37.20 | $35.65 | $36.26 | +1.45% | 18,111,800 |
| Jul 24, 2023 | $32.00 | $36.26 | $31.91 | $35.74 | +12.21% | 24,766,700 |
| Jul 17, 2023 | $31.15 | $31.92 | $30.78 | $31.85 | +1.43% | 14,630,300 |
| Jul 10, 2023 | $30.99 | $32.36 | $30.88 | $31.40 | -1.26% | 14,434,700 |
| Jul 3, 2023 | $31.86 | $32.37 | $30.81 | $31.80 | -0.03% | 12,727,100 |
| Jun 26, 2023 | $30.75 | $31.88 | $30.71 | $31.81 | +3.95% | 12,522,300 |
| Jun 20, 2023 | $31.50 | $31.65 | $30.23 | $30.60 | -4.32% | 13,610,000 |
| Jun 12, 2023 | $31.38 | $32.16 | $30.96 | $31.98 | +0.95% | 22,191,000 |
| Jun 5, 2023 | $30.53 | $32.40 | $30.21 | $31.68 | +4.28% | 20,212,400 |
| May 30, 2023 | $30.54 | $30.66 | $29.01 | $30.38 | -0.78% | 18,117,200 |
| May 22, 2023 | $31.75 | $32.34 | $30.41 | $30.62 | -4.19% | 15,753,700 |
| May 15, 2023 | $31.79 | $32.37 | $31.30 | $31.96 | +0.63% | 13,798,600 |
| May 8, 2023 | $32.55 | $32.70 | $31.41 | $31.76 | -1.82% | 14,130,700 |
| May 1, 2023 | $33.08 | $33.80 | $31.69 | $32.35 | -2.30% | 15,485,000 |
| Apr 24, 2023 | $36.04 | $36.49 | $32.40 | $33.11 | -8.13% | 20,614,500 |
| Apr 17, 2023 | $35.94 | $36.77 | $35.85 | $36.04 | +0.36% | 9,349,200 |
| Apr 10, 2023 | $35.71 | $37.03 | $35.40 | $35.91 | +0.36% | 10,988,800 |
| Apr 3, 2023 | $36.10 | $36.41 | $35.01 | $35.78 | -0.78% | 10,728,900 |
| Mar 27, 2023 | $35.00 | $36.13 | $34.36 | $36.06 | +4.58% | 12,060,000 |
| Mar 20, 2023 | $34.60 | $35.49 | $33.44 | $34.48 | +1.23% | 16,271,900 |
| Mar 13, 2023 | $35.00 | $35.78 | $33.42 | $34.06 | -4.11% | 21,087,400 |
| Mar 6, 2023 | $37.56 | $37.58 | $35.18 | $35.52 | -5.96% | 13,387,500 |
| Feb 27, 2023 | $37.12 | $38.00 | $36.17 | $37.77 | +3.51% | 14,522,500 |
| Feb 21, 2023 | $37.70 | $37.80 | $35.82 | $36.49 | -4.65% | 11,752,600 |
| Feb 13, 2023 | $38.78 | $39.46 | $38.05 | $38.27 | -0.93% | 14,024,100 |
| Feb 6, 2023 | $41.09 | $41.20 | $37.85 | $38.63 | -6.60% | 15,298,200 |
| Jan 30, 2023 | $37.80 | $41.89 | $37.77 | $41.36 | +8.53% | 28,894,400 |
| Jan 23, 2023 | $37.59 | $38.26 | $35.80 | $38.11 | +1.55% | 13,133,400 |
| Jan 17, 2023 | $38.25 | $38.36 | $35.92 | $37.53 | -1.88% | 9,048,900 |
| Jan 9, 2023 | $36.68 | $38.41 | $36.42 | $38.25 | +4.39% | 15,546,900 |
| Jan 3, 2023 | $34.76 | $36.90 | $34.71 | $36.64 | +5.80% | 13,859,500 |
| Dec 27, 2022 | $34.71 | $35.10 | $34.15 | $34.63 | -0.29% | 7,751,200 |
| Dec 19, 2022 | $35.71 | $35.89 | $33.75 | $34.73 | -2.47% | 17,704,500 |
| Dec 12, 2022 | $36.07 | $38.03 | $35.08 | $35.61 | -1.30% | 20,011,000 |
| Dec 5, 2022 | $36.76 | $36.94 | $36.01 | $36.08 | -2.75% | 9,919,900 |
| Nov 28, 2022 | $36.35 | $37.64 | $35.59 | $37.10 | +1.03% | 17,740,000 |
| Nov 21, 2022 | $35.55 | $36.95 | $35.54 | $36.72 | +2.66% | 7,220,100 |
| Nov 14, 2022 | $36.19 | $37.14 | $35.04 | $35.77 | -2.35% | 20,099,400 |
| Nov 7, 2022 | $33.77 | $36.87 | $33.06 | $36.63 | +8.79% | 18,074,600 |
| Oct 31, 2022 | $33.53 | $34.05 | $32.39 | $33.67 | -0.44% | 16,316,100 |
| Oct 24, 2022 | $33.39 | $34.15 | $32.18 | $33.82 | +2.24% | 21,136,200 |
| Oct 17, 2022 | $33.32 | $34.08 | $31.84 | $33.08 | +1.41% | 16,898,900 |
| Oct 10, 2022 | $31.87 | $33.38 | $30.69 | $32.62 | +3.36% | 16,842,000 |
| Oct 3, 2022 | $32.23 | $33.39 | $31.30 | $31.56 | -0.44% | 23,118,400 |
| Sep 26, 2022 | $32.75 | $32.85 | $31.13 | $31.70 | -4.23% | 28,680,100 |
| Sep 19, 2022 | $35.34 | $36.55 | $32.49 | $33.10 | -6.05% | 19,429,800 |
| Sep 12, 2022 | $42.00 | $42.69 | $34.75 | $35.23 | -15.56% | 21,285,900 |
| Sep 6, 2022 | $41.02 | $41.99 | $40.13 | $41.72 | +1.93% | 8,841,700 |
| Aug 29, 2022 | $42.36 | $42.55 | $40.83 | $40.93 | -3.97% | 11,131,200 |
| Aug 22, 2022 | $42.89 | $44.08 | $42.21 | $42.62 | -2.23% | 9,091,400 |
| Aug 15, 2022 | $44.21 | $45.18 | $43.40 | $43.59 | -2.07% | 14,155,300 |
| Aug 8, 2022 | $42.28 | $44.63 | $42.20 | $44.51 | +6.51% | 11,298,600 |
| Aug 1, 2022 | $42.54 | $43.12 | $41.43 | $41.79 | -2.29% | 12,539,100 |
| Jul 25, 2022 | $43.27 | $44.07 | $41.20 | $42.77 | -0.97% | 21,281,500 |
| Jul 18, 2022 | $42.09 | $43.56 | $41.22 | $43.19 | +3.03% | 9,530,500 |
| Jul 11, 2022 | $42.17 | $43.28 | $41.18 | $41.92 | -1.85% | 11,020,900 |
| Jul 5, 2022 | $41.35 | $43.39 | $40.21 | $42.71 | +1.74% | 11,428,600 |
| Jun 27, 2022 | $43.03 | $43.40 | $41.06 | $41.98 | -2.01% | 14,662,700 |
| Jun 21, 2022 | $41.96 | $42.87 | $40.42 | $42.84 | +1.16% | 15,228,900 |
| Jun 13, 2022 | $44.43 | $44.53 | $41.91 | $42.35 | -5.89% | 22,575,600 |
| Jun 6, 2022 | $47.24 | $48.00 | $44.65 | $45.00 | -4.44% | 12,562,300 |
| May 31, 2022 | $48.68 | $49.17 | $46.55 | $47.09 | -4.50% | 13,036,200 |
| May 23, 2022 | $48.07 | $49.31 | $46.07 | $49.31 | +3.85% | 14,570,400 |
| May 16, 2022 | $47.92 | $49.32 | $46.71 | $47.48 | -0.65% | 17,169,700 |
| May 9, 2022 | $47.75 | $49.17 | $46.69 | $47.79 | -0.77% | 16,189,400 |
| May 2, 2022 | $46.56 | $48.50 | $45.71 | $48.16 | +4.06% | 13,841,600 |
| Apr 25, 2022 | $47.24 | $49.20 | $45.46 | $46.28 | -3.02% | 18,253,300 |
| Apr 18, 2022 | $47.43 | $50.23 | $47.16 | $47.72 | +0.61% | 10,492,700 |
| Apr 11, 2022 | $47.02 | $48.10 | $46.26 | $47.43 | +1.56% | 8,089,400 |
| Apr 4, 2022 | $46.15 | $46.76 | $44.75 | $46.70 | +0.86% | 11,600,700 |
| Mar 28, 2022 | $46.30 | $46.86 | $45.29 | $46.30 | -0.04% | 11,743,300 |
| Mar 21, 2022 | $44.97 | $46.34 | $44.33 | $46.32 | +2.91% | 14,354,700 |
| Mar 14, 2022 | $42.91 | $45.31 | $42.38 | $45.01 | +6.08% | 23,437,200 |
| Mar 7, 2022 | $42.14 | $42.90 | $40.45 | $42.43 | +0.52% | 19,115,600 |
| Feb 28, 2022 | $44.51 | $44.65 | $40.85 | $42.21 | -7.07% | 29,317,100 |
| Feb 22, 2022 | $46.88 | $47.37 | $42.95 | $45.42 | -2.82% | 17,644,900 |
| Feb 14, 2022 | $46.67 | $47.29 | $45.68 | $46.74 | +0.39% | 14,995,300 |
| Feb 7, 2022 | $47.06 | $47.56 | $46.33 | $46.56 | -0.49% | 13,396,700 |
| Jan 31, 2022 | $46.96 | $48.59 | $46.66 | $46.79 | -0.83% | 19,010,600 |
| Jan 24, 2022 | $46.47 | $48.48 | $45.16 | $47.18 | -0.23% | 22,906,700 |
| Jan 18, 2022 | $49.16 | $49.66 | $47.09 | $47.29 | -4.46% | 13,288,600 |
| Jan 10, 2022 | $49.10 | $49.74 | $48.01 | $49.50 | +1.29% | 13,180,000 |
| Jan 3, 2022 | $47.35 | $49.38 | $46.65 | $48.87 | +4.02% | 16,705,000 |
| Dec 27, 2021 | $45.80 | $47.19 | $45.75 | $46.98 | +2.49% | 9,113,500 |
| Dec 20, 2021 | $45.22 | $46.03 | $43.87 | $45.84 | 0.00% | 14,819,500 |
| Dec 13, 2021 | $45.87 | $47.20 | $44.88 | $45.84 | -0.11% | 29,024,000 |
| Dec 6, 2021 | $46.86 | $47.49 | $45.75 | $45.89 | -1.21% | 28,613,300 |
| Nov 29, 2021 | $48.16 | $48.16 | $45.07 | $46.45 | -2.27% | 21,046,400 |
| Nov 22, 2021 | $47.62 | $48.76 | $46.18 | $47.53 | -0.11% | 9,466,100 |
| Nov 15, 2021 | $49.40 | $49.84 | $47.26 | $47.58 | -3.45% | 11,998,400 |
| Nov 8, 2021 | $49.14 | $50.28 | $48.84 | $49.28 | +0.84% | 13,772,400 |
| Nov 1, 2021 | $48.86 | $50.20 | $48.52 | $48.87 | -1.61% | 16,617,800 |
| Oct 25, 2021 | $53.13 | $53.51 | $49.51 | $49.67 | -6.34% | 16,919,900 |
| Oct 18, 2021 | $52.98 | $53.96 | $51.73 | $53.03 | -0.47% | 14,272,400 |
| Oct 11, 2021 | $54.75 | $56.57 | $52.58 | $53.28 | -2.04% | 16,764,400 |
| Oct 4, 2021 | $53.01 | $54.82 | $53.01 | $54.39 | +2.12% | 11,085,500 |
| Sep 27, 2021 | $56.80 | $57.86 | $52.44 | $53.26 | -6.51% | 10,925,700 |
| Sep 20, 2021 | $55.51 | $57.70 | $54.80 | $56.97 | +0.65% | 10,091,600 |
| Sep 13, 2021 | $58.77 | $59.13 | $56.32 | $56.60 | -3.00% | 12,994,600 |
| Sep 7, 2021 | $59.47 | $59.63 | $58.21 | $58.35 | -2.62% | 8,370,600 |
| Aug 30, 2021 | $60.31 | $60.39 | $59.28 | $59.92 | -0.35% | 8,967,200 |
| Aug 23, 2021 | $59.06 | $60.33 | $58.16 | $60.13 | +2.33% | 7,395,600 |
| Aug 16, 2021 | $58.94 | $59.69 | $57.65 | $58.76 | -0.78% | 8,892,700 |
| Aug 9, 2021 | $57.89 | $60.33 | $57.70 | $59.22 | +2.30% | 13,359,600 |
| Aug 2, 2021 | $57.96 | $59.12 | $57.20 | $57.89 | +0.23% | 9,540,900 |
| Jul 26, 2021 | $58.10 | $59.21 | $56.75 | $57.76 | -0.55% | 13,622,800 |
| Jul 19, 2021 | $58.31 | $59.15 | $57.12 | $58.08 | -1.78% | 10,775,200 |
| Jul 12, 2021 | $61.76 | $62.48 | $59.04 | $59.13 | -5.00% | 11,884,000 |
| Jul 6, 2021 | $61.22 | $62.70 | $59.78 | $62.24 | +1.50% | 8,936,300 |
| Jun 28, 2021 | $61.09 | $62.00 | $60.39 | $61.32 | +1.05% | 9,307,900 |
| Jun 21, 2021 | $59.85 | $61.51 | $59.75 | $60.68 | +2.45% | 9,201,100 |
| Jun 14, 2021 | $63.76 | $63.95 | $59.03 | $59.23 | -6.94% | 16,138,700 |
| Jun 7, 2021 | $64.89 | $64.99 | $62.77 | $63.65 | -1.55% | 10,675,400 |
| Jun 1, 2021 | $64.16 | $65.27 | $62.99 | $64.65 | +2.46% | 8,916,100 |
| May 24, 2021 | $64.14 | $64.89 | $62.45 | $63.10 | -0.68% | 20,465,900 |
| May 17, 2021 | $62.52 | $64.62 | $61.74 | $63.53 | +1.40% | 16,567,700 |
| May 10, 2021 | $62.20 | $63.12 | $60.56 | $62.65 | +1.64% | 12,438,700 |
| May 3, 2021 | $58.41 | $61.79 | $58.30 | $61.64 | +6.28% | 10,171,800 |
| Apr 26, 2021 | $56.96 | $58.95 | $56.07 | $58.00 | +2.15% | 13,838,200 |
| Apr 19, 2021 | $57.59 | $57.67 | $55.77 | $56.78 | -1.03% | 10,533,200 |
| Apr 12, 2021 | $55.05 | $57.58 | $54.64 | $57.37 | +4.42% | 12,780,900 |
| Apr 5, 2021 | $54.95 | $55.76 | $53.95 | $54.94 | +1.20% | 10,858,200 |
| Mar 29, 2021 | $55.00 | $55.50 | $53.33 | $54.29 | -1.49% | 10,522,400 |
| Mar 22, 2021 | $52.96 | $55.17 | $51.23 | $55.11 | +2.86% | 15,007,200 |
| Mar 15, 2021 | $54.01 | $55.07 | $52.21 | $53.58 | -0.81% | 21,153,800 |
| Mar 8, 2021 | $53.96 | $56.98 | $53.64 | $54.02 | -0.24% | 20,744,700 |
| Mar 1, 2021 | $50.30 | $54.33 | $50.16 | $54.15 | +9.06% | 18,836,600 |
| Feb 22, 2021 | $48.93 | $51.48 | $48.50 | $49.65 | +1.43% | 14,453,100 |
| Feb 16, 2021 | $49.42 | $49.56 | $47.78 | $48.95 | -0.47% | 10,922,300 |
| Feb 8, 2021 | $47.40 | $49.62 | $46.99 | $49.18 | +4.57% | 14,350,600 |
| Feb 1, 2021 | $50.94 | $51.17 | $46.48 | $47.03 | -6.52% | 22,492,800 |
| Jan 25, 2021 | $52.00 | $52.97 | $48.92 | $50.31 | -2.56% | 17,923,400 |
| Jan 19, 2021 | $50.84 | $52.18 | $50.32 | $51.63 | +2.75% | 10,882,500 |
| Jan 11, 2021 | $50.90 | $52.93 | $48.88 | $50.25 | -2.39% | 13,661,100 |
| Jan 4, 2021 | $49.64 | $53.39 | $48.14 | $51.48 | +3.54% | 13,032,400 |
| Dec 28, 2020 | $50.01 | $50.11 | $48.81 | $49.72 | -0.08% | 5,008,800 |
| Dec 21, 2020 | $49.13 | $49.99 | $48.33 | $49.76 | -0.44% | 8,399,500 |
| Dec 14, 2020 | $49.33 | $50.12 | $48.00 | $49.98 | +2.78% | 14,632,100 |
| Dec 7, 2020 | $48.91 | $49.77 | $47.95 | $48.63 | -0.49% | 11,878,800 |
| Nov 30, 2020 | $50.52 | $50.62 | $47.89 | $48.87 | -3.59% | 16,268,500 |
| Nov 23, 2020 | $50.13 | $51.99 | $49.80 | $50.69 | +2.55% | 8,920,800 |
| Nov 16, 2020 | $49.42 | $50.61 | $48.51 | $49.43 | +3.22% | 19,499,000 |
| Nov 9, 2020 | $48.59 | $50.33 | $46.40 | $47.89 | +3.01% | 15,229,000 |
| Nov 2, 2020 | $44.54 | $47.52 | $44.05 | $46.49 | +6.26% | 12,532,100 |
| Oct 26, 2020 | $45.69 | $46.05 | $42.48 | $43.75 | -5.71% | 14,259,600 |
| Oct 19, 2020 | $46.77 | $47.31 | $46.05 | $46.40 | -0.30% | 12,144,900 |
| Oct 12, 2020 | $43.94 | $46.81 | $43.36 | $46.54 | +9.07% | 18,825,400 |
| Oct 5, 2020 | $41.05 | $44.20 | $40.63 | $42.67 | +5.41% | 14,619,800 |
| Sep 28, 2020 | $41.51 | $41.76 | $39.15 | $40.48 | -1.65% | 14,196,700 |
| Sep 21, 2020 | $41.11 | $41.51 | $38.38 | $41.16 | -2.12% | 15,921,800 |
| Sep 14, 2020 | $39.37 | $43.10 | $39.27 | $42.05 | +8.04% | 21,958,100 |
| Sep 8, 2020 | $38.88 | $39.14 | $37.27 | $38.92 | -0.28% | 12,377,700 |
| Aug 31, 2020 | $36.92 | $39.54 | $35.93 | $39.03 | +5.69% | 19,440,600 |
| Aug 24, 2020 | $35.76 | $37.53 | $35.71 | $36.93 | +4.97% | 9,938,100 |
| Aug 17, 2020 | $37.29 | $37.29 | $34.81 | $35.18 | -5.61% | 9,424,900 |
| Aug 10, 2020 | $35.67 | $38.33 | $35.53 | $37.27 | +5.02% | 14,689,800 |
| Aug 3, 2020 | $35.22 | $36.09 | $33.92 | $35.49 | +2.01% | 17,048,200 |
| Jul 27, 2020 | $36.26 | $37.64 | $34.35 | $34.79 | -4.21% | 15,581,700 |
| Jul 20, 2020 | $36.64 | $37.07 | $36.12 | $36.32 | -1.63% | 8,287,900 |
| Jul 13, 2020 | $34.60 | $37.67 | $34.25 | $36.92 | +6.89% | 14,639,900 |
| Jul 6, 2020 | $36.22 | $36.48 | $32.94 | $34.54 | -2.29% | 13,637,700 |
| Jun 29, 2020 | $34.31 | $35.80 | $34.23 | $35.35 | +4.59% | 9,477,900 |
| Jun 22, 2020 | $34.60 | $35.16 | $32.59 | $33.80 | -3.04% | 14,046,000 |
| Jun 15, 2020 | $33.72 | $36.81 | $33.39 | $34.86 | -0.17% | 19,790,600 |
| Jun 8, 2020 | $39.20 | $39.80 | $33.62 | $34.92 | -10.53% | 12,616,800 |
| Jun 1, 2020 | $34.07 | $40.24 | $34.04 | $39.03 | +14.63% | 13,911,000 |
| May 26, 2020 | $32.98 | $36.14 | $32.84 | $34.05 | +4.32% | 14,485,000 |
| May 18, 2020 | $32.28 | $33.65 | $31.70 | $32.64 | +5.12% | 12,873,600 |
| May 11, 2020 | $33.71 | $33.81 | $29.76 | $31.05 | -9.61% | 12,657,300 |
| May 4, 2020 | $33.50 | $34.39 | $32.14 | $34.35 | +1.30% | 14,324,000 |
| Apr 27, 2020 | $31.32 | $37.35 | $31.30 | $33.91 | +8.93% | 24,262,400 |
| Apr 20, 2020 | $31.52 | $31.56 | $29.83 | $31.13 | -2.26% | 16,880,500 |
| Apr 13, 2020 | $34.13 | $34.88 | $29.95 | $31.85 | -6.79% | 22,866,700 |
| Apr 6, 2020 | $30.87 | $34.90 | $30.60 | $34.17 | +16.34% | 18,582,600 |
| Mar 30, 2020 | $30.64 | $31.62 | $29.16 | $29.37 | -4.08% | 18,915,300 |
| Mar 23, 2020 | $28.93 | $31.58 | $26.38 | $30.62 | +3.76% | 25,920,500 |
| Mar 16, 2020 | $28.78 | $33.53 | $28.20 | $29.51 | -11.75% | 24,695,800 |
| Mar 9, 2020 | $33.25 | $34.25 | $28.61 | $33.44 | -6.36% | 24,585,000 |
| Mar 2, 2020 | $37.25 | $39.11 | $34.87 | $35.71 | -3.38% | 19,042,800 |
| Feb 24, 2020 | $41.85 | $41.99 | $35.60 | $36.96 | -14.58% | 19,076,800 |
| Feb 18, 2020 | $43.05 | $43.56 | $42.18 | $43.27 | +0.19% | 8,873,000 |
| Feb 10, 2020 | $43.44 | $44.98 | $42.99 | $43.19 | -0.85% | 9,137,200 |
| Feb 3, 2020 | $41.00 | $44.47 | $40.73 | $43.56 | +6.97% | 16,000,000 |
| Jan 27, 2020 | $42.76 | $43.83 | $40.04 | $40.72 | -6.46% | 19,515,400 |
| Jan 21, 2020 | $44.56 | $44.90 | $43.31 | $43.53 | -4.85% | 9,347,700 |
| Jan 13, 2020 | $44.15 | $45.96 | $43.98 | $45.75 | +4.00% | 11,934,000 |
| Jan 6, 2020 | $44.54 | $44.69 | $43.25 | $43.99 | -1.63% | 12,440,100 |
| Dec 30, 2019 | $45.90 | $46.55 | $44.70 | $44.72 | -2.55% | 8,839,300 |
| Dec 23, 2019 | $46.09 | $46.48 | $45.77 | $45.89 | -0.54% | 5,858,800 |
| Dec 16, 2019 | $46.84 | $46.92 | $45.80 | $46.14 | -0.47% | 24,452,700 |
| Dec 9, 2019 | $47.26 | $47.64 | $45.80 | $46.36 | -1.90% | 18,219,100 |
| Dec 2, 2019 | $46.68 | $47.46 | $45.14 | $47.26 | +1.99% | 12,417,900 |
| Nov 25, 2019 | $45.15 | $46.66 | $45.12 | $46.34 | +2.70% | 7,211,800 |
| Nov 18, 2019 | $45.67 | $46.14 | $44.63 | $45.12 | -1.16% | 11,708,800 |
| Nov 11, 2019 | $45.95 | $46.57 | $45.07 | $45.65 | -1.21% | 10,454,700 |
| Nov 4, 2019 | $43.96 | $46.33 | $43.73 | $46.21 | +5.12% | 13,094,900 |
| Oct 28, 2019 | $43.25 | $44.28 | $41.97 | $43.96 | +2.23% | 14,452,800 |
| Oct 21, 2019 | $42.66 | $43.55 | $41.85 | $43.00 | +1.75% | 11,899,800 |
| Oct 14, 2019 | $41.41 | $42.51 | $40.82 | $42.26 | +1.68% | 12,678,600 |
| Oct 7, 2019 | $39.15 | $42.06 | $38.33 | $41.56 | +6.07% | 14,286,500 |
| Sep 30, 2019 | $41.68 | $42.24 | $38.57 | $39.18 | -5.95% | 14,681,700 |
| Sep 23, 2019 | $40.24 | $41.87 | $40.11 | $41.66 | +2.36% | 15,184,300 |
| Sep 16, 2019 | $42.32 | $42.64 | $40.43 | $40.70 | -4.86% | 19,993,800 |
| Sep 9, 2019 | $39.90 | $43.46 | $39.76 | $42.78 | +8.50% | 23,190,400 |
| Sep 3, 2019 | $38.50 | $39.58 | $37.96 | $39.43 | +0.84% | 15,929,900 |
| Aug 26, 2019 | $37.73 | $39.38 | $36.45 | $39.10 | +4.46% | 15,170,000 |
| Aug 19, 2019 | $39.43 | $39.52 | $37.25 | $37.43 | -4.00% | 13,234,200 |
| Aug 12, 2019 | $39.64 | $40.51 | $38.13 | $38.99 | -2.16% | 18,362,400 |
| Aug 5, 2019 | $41.54 | $41.75 | $39.13 | $39.85 | -5.43% | 20,534,200 |
| Jul 29, 2019 | $45.30 | $45.53 | $41.57 | $42.14 | -6.98% | 14,194,300 |
| Jul 22, 2019 | $43.41 | $46.17 | $42.51 | $45.30 | +4.76% | 19,528,700 |
| Jul 15, 2019 | $41.98 | $43.46 | $41.84 | $43.24 | +1.10% | 17,097,900 |
| Jul 8, 2019 | $43.58 | $44.21 | $42.18 | $42.77 | -2.51% | 14,021,800 |
| Jul 1, 2019 | $43.80 | $44.17 | $43.21 | $43.87 | +1.27% | 9,935,600 |
| Jun 24, 2019 | $42.72 | $43.63 | $41.80 | $43.32 | -0.66% | 15,855,800 |
| Jun 17, 2019 | $42.84 | $44.08 | $42.22 | $43.61 | +1.44% | 18,014,500 |
| Jun 10, 2019 | $45.17 | $45.25 | $42.65 | $42.99 | -4.40% | 17,496,600 |
| Jun 3, 2019 | $41.48 | $45.27 | $41.34 | $44.97 | +8.44% | 17,820,800 |
| May 28, 2019 | $42.70 | $42.86 | $40.87 | $41.47 | -3.04% | 11,792,800 |
| May 20, 2019 | $43.94 | $45.32 | $42.70 | $42.77 | -5.10% | 17,204,800 |
| May 13, 2019 | $44.74 | $45.90 | $43.74 | $45.07 | -1.27% | 13,664,000 |
| May 6, 2019 | $46.21 | $46.77 | $44.67 | $45.65 | -3.08% | 11,294,100 |
| Apr 29, 2019 | $46.15 | $47.47 | $45.80 | $47.10 | +2.41% | 13,989,000 |
| Apr 22, 2019 | $45.08 | $46.47 | $43.77 | $45.99 | +3.51% | 17,383,100 |
| Apr 15, 2019 | $47.68 | $47.93 | $43.68 | $44.43 | -6.97% | 18,833,800 |
| Apr 8, 2019 | $47.37 | $47.96 | $46.51 | $47.76 | +0.82% | 9,329,000 |
| Apr 1, 2019 | $46.51 | $47.96 | $46.17 | $47.37 | +2.38% | 13,324,900 |
| Mar 25, 2019 | $43.97 | $46.50 | $43.72 | $46.27 | +4.21% | 10,790,400 |
| Mar 18, 2019 | $45.63 | $46.99 | $44.36 | $44.40 | -2.44% | 15,427,600 |
| Mar 11, 2019 | $46.00 | $47.72 | $45.28 | $45.51 | -0.57% | 20,768,500 |
| Mar 4, 2019 | $46.45 | $46.55 | $45.11 | $45.77 | -1.02% | 10,896,500 |
| Feb 25, 2019 | $47.21 | $47.98 | $45.62 | $46.24 | -1.07% | 13,295,400 |
| Feb 19, 2019 | $47.15 | $48.24 | $46.34 | $46.74 | -0.87% | 13,291,100 |
| Feb 11, 2019 | $46.15 | $47.45 | $45.37 | $47.15 | +2.52% | 13,124,500 |
| Feb 4, 2019 | $46.26 | $47.42 | $45.51 | $45.99 | -0.76% | 11,533,900 |
| Jan 28, 2019 | $46.64 | $48.02 | $46.18 | $46.34 | -1.34% | 16,553,900 |
| Jan 22, 2019 | $45.50 | $47.52 | $45.26 | $46.97 | +2.82% | 10,774,300 |
| Jan 14, 2019 | $44.85 | $46.14 | $43.90 | $45.68 | +0.97% | 11,712,300 |
| Jan 7, 2019 | $42.26 | $45.27 | $41.98 | $45.24 | +7.05% | 21,450,200 |
| Dec 31, 2018 | $40.01 | $42.45 | $39.21 | $42.26 | +6.15% | 12,871,300 |
| Dec 24, 2018 | $39.03 | $40.95 | $37.55 | $39.81 | +1.76% | 13,501,200 |
| Dec 17, 2018 | $42.50 | $42.73 | $39.01 | $39.12 | -9.94% | 23,123,100 |
| Dec 10, 2018 | $44.76 | $45.40 | $42.68 | $43.44 | -2.95% | 15,929,100 |
| Dec 3, 2018 | $47.05 | $47.68 | $44.00 | $44.76 | -3.10% | 16,651,800 |
| Nov 26, 2018 | $45.40 | $46.59 | $43.97 | $46.19 | +2.85% | 20,443,900 |
| Nov 19, 2018 | $46.24 | $46.90 | $44.46 | $44.91 | -2.75% | 11,315,700 |
| Nov 12, 2018 | $46.28 | $46.64 | $44.36 | $46.18 | -0.09% | 16,194,800 |
| Nov 5, 2018 | $45.78 | $47.47 | $45.38 | $46.22 | +1.49% | 19,994,000 |
| Oct 29, 2018 | $45.30 | $46.76 | $43.03 | $45.54 | +1.54% | 22,661,800 |
| Oct 22, 2018 | $42.27 | $45.51 | $39.60 | $44.85 | +6.18% | 29,247,500 |
| Oct 15, 2018 | $42.59 | $43.61 | $41.67 | $42.24 | -1.01% | 20,452,500 |
| Oct 8, 2018 | $48.55 | $48.84 | $41.87 | $42.67 | -12.53% | 32,112,600 |
| Oct 1, 2018 | $49.40 | $50.69 | $48.07 | $48.78 | -0.75% | 20,374,300 |
| Sep 24, 2018 | $53.87 | $53.95 | $49.05 | $49.15 | -9.18% | 19,515,300 |
| Sep 17, 2018 | $53.24 | $54.95 | $53.20 | $54.12 | +1.65% | 13,006,500 |
| Sep 10, 2018 | $51.92 | $53.28 | $51.20 | $53.24 | +2.96% | 9,470,400 |
| Sep 4, 2018 | $50.98 | $52.06 | $50.51 | $51.71 | +1.11% | 11,659,600 |
| Aug 27, 2018 | $52.04 | $52.97 | $51.00 | $51.14 | -1.33% | 9,211,400 |
| Aug 20, 2018 | $52.10 | $52.49 | $51.14 | $51.83 | -0.27% | 9,078,800 |
| Aug 13, 2018 | $52.21 | $52.30 | $50.03 | $51.97 | -0.29% | 10,488,500 |
| Aug 6, 2018 | $52.44 | $53.84 | $51.94 | $52.12 | -0.82% | 8,544,700 |
| Jul 30, 2018 | $52.15 | $53.84 | $51.17 | $52.55 | +1.02% | 10,954,700 |
| Jul 23, 2018 | $53.01 | $53.44 | $50.80 | $52.02 | -1.55% | 14,029,800 |
| Jul 16, 2018 | $53.16 | $53.47 | $52.19 | $52.84 | -0.58% | 7,441,800 |
| Jul 9, 2018 | $52.74 | $54.00 | $52.52 | $53.15 | +1.51% | 11,033,900 |
| Jul 2, 2018 | $51.90 | $52.65 | $50.98 | $52.36 | +0.54% | 7,605,300 |
| Jun 25, 2018 | $52.98 | $53.76 | $52.03 | $52.08 | -1.74% | 12,606,700 |
| Jun 18, 2018 | $55.22 | $56.20 | $52.58 | $53.00 | -4.38% | 18,954,200 |
| Jun 11, 2018 | $58.87 | $59.57 | $54.95 | $55.43 | -5.75% | 19,532,800 |
| Jun 4, 2018 | $55.84 | $59.06 | $55.84 | $58.81 | +6.46% | 24,817,100 |
| May 29, 2018 | $53.67 | $55.67 | $52.64 | $55.24 | +2.05% | 9,858,000 |
| May 21, 2018 | $55.20 | $55.97 | $53.81 | $54.13 | -1.51% | 12,533,800 |
| May 14, 2018 | $53.75 | $55.81 | $53.01 | $54.96 | +2.44% | 14,872,600 |
| May 7, 2018 | $51.99 | $53.84 | $51.14 | $53.65 | +2.80% | 9,227,700 |
| Apr 30, 2018 | $52.60 | $52.76 | $50.00 | $52.19 | -0.74% | 14,946,900 |
| Apr 23, 2018 | $53.50 | $54.14 | $51.83 | $52.58 | -1.55% | 13,821,100 |
| Apr 16, 2018 | $53.50 | $54.29 | $53.20 | $53.41 | +0.36% | 9,217,500 |
| Apr 9, 2018 | $52.46 | $53.45 | $51.76 | $53.22 | +2.01% | 11,149,400 |
| Apr 2, 2018 | $53.18 | $53.72 | $50.42 | $52.17 | -2.36% | 14,687,900 |
| Mar 26, 2018 | $51.26 | $53.97 | $51.01 | $53.43 | +6.54% | 13,673,600 |
| Mar 19, 2018 | $54.50 | $54.59 | $50.04 | $50.15 | -8.10% | 14,821,300 |
| Mar 12, 2018 | $55.51 | $55.82 | $54.29 | $54.57 | -1.21% | 15,723,800 |
| Mar 5, 2018 | $58.11 | $59.17 | $54.28 | $55.24 | -5.52% | 21,403,000 |
| Feb 26, 2018 | $59.85 | $61.30 | $57.68 | $58.47 | -1.73% | 9,892,600 |
| Feb 20, 2018 | $58.23 | $59.52 | $57.80 | $59.50 | +0.95% | 8,871,600 |
| Feb 12, 2018 | $57.61 | $59.58 | $57.02 | $58.94 | +3.04% | 12,059,500 |
| Feb 5, 2018 | $61.83 | $62.83 | $55.13 | $57.20 | -7.99% | 18,775,000 |
| Jan 29, 2018 | $66.94 | $66.94 | $61.26 | $62.17 | -3.98% | 19,608,800 |
| Jan 22, 2018 | $63.32 | $66.73 | $62.76 | $64.75 | +1.97% | 10,210,200 |
| Jan 16, 2018 | $62.10 | $63.71 | $60.88 | $63.50 | +1.99% | 10,959,500 |
| Jan 8, 2018 | $61.80 | $62.44 | $61.28 | $62.26 | +0.91% | 9,748,600 |
| Jan 2, 2018 | $58.70 | $61.89 | $58.26 | $61.70 | +6.49% | 10,205,900 |
| Dec 26, 2017 | $58.03 | $58.26 | $57.25 | $57.94 | -0.07% | 4,803,700 |
| Dec 18, 2017 | $56.63 | $58.21 | $56.55 | $57.98 | +3.08% | 10,539,400 |
| Dec 11, 2017 | $56.86 | $57.43 | $55.18 | $56.25 | -1.16% | 13,910,400 |
| Dec 4, 2017 | $56.00 | $57.34 | $55.72 | $56.91 | +2.30% | 8,634,900 |
| Nov 27, 2017 | $54.91 | $56.93 | $54.63 | $55.63 | +1.29% | 11,874,500 |
| Nov 20, 2017 | $54.00 | $55.45 | $53.88 | $54.92 | +1.31% | 4,875,100 |
| Nov 13, 2017 | $54.57 | $54.69 | $53.10 | $54.21 | -1.17% | 9,390,600 |
| Nov 6, 2017 | $57.10 | $57.19 | $54.32 | $54.85 | -3.97% | 9,716,100 |
| Oct 30, 2017 | $57.62 | $58.45 | $56.93 | $57.12 | -1.43% | 8,191,200 |
| Oct 23, 2017 | $58.43 | $58.96 | $56.14 | $57.95 | -0.45% | 10,158,900 |
| Oct 16, 2017 | $57.59 | $58.33 | $57.25 | $58.21 | +1.32% | 6,326,900 |
| Oct 9, 2017 | $57.43 | $57.98 | $56.95 | $57.45 | 0.00% | 7,009,900 |
| Oct 2, 2017 | $56.87 | $57.95 | $56.76 | $57.45 | +1.11% | 7,155,700 |
| Sep 25, 2017 | $56.00 | $57.09 | $55.38 | $56.82 | +1.37% | 9,525,100 |
| Sep 18, 2017 | $56.51 | $58.09 | $55.44 | $56.05 | -0.32% | 10,386,100 |
| Sep 11, 2017 | $55.10 | $57.15 | $54.74 | $56.23 | +2.65% | 11,030,000 |
| Sep 5, 2017 | $54.65 | $55.23 | $54.36 | $54.78 | -0.24% | 6,003,500 |
| Aug 28, 2017 | $54.68 | $55.00 | $53.01 | $54.91 | +0.59% | 7,817,600 |
| Aug 21, 2017 | $54.20 | $54.89 | $52.83 | $54.59 | +0.55% | 8,400,500 |
| Aug 14, 2017 | $53.30 | $54.78 | $53.10 | $54.29 | +3.23% | 10,664,700 |
| Aug 7, 2017 | $54.02 | $54.51 | $51.28 | $52.59 | -2.48% | 9,433,000 |
| Jul 31, 2017 | $54.67 | $55.56 | $53.49 | $53.93 | -1.48% | 12,351,600 |
| Jul 24, 2017 | $56.63 | $57.56 | $54.23 | $54.74 | -3.35% | 13,616,600 |
| Jul 17, 2017 | $58.00 | $58.47 | $56.43 | $56.64 | -2.60% | 9,344,400 |
| Jul 10, 2017 | $56.26 | $58.95 | $56.11 | $58.15 | +3.16% | 8,626,800 |
| Jul 3, 2017 | $56.89 | $57.20 | $56.03 | $56.37 | -0.42% | 4,971,400 |
| Jun 26, 2017 | $56.85 | $57.24 | $55.41 | $56.61 | -0.42% | 9,506,000 |
| Jun 19, 2017 | $56.95 | $57.13 | $55.90 | $56.85 | +0.60% | 17,120,700 |
| Jun 12, 2017 | $54.89 | $56.60 | $54.79 | $56.51 | +2.95% | 14,016,500 |
| Jun 5, 2017 | $54.30 | $54.90 | $53.44 | $54.89 | +0.92% | 11,188,600 |
| May 30, 2017 | $53.05 | $54.62 | $52.59 | $54.39 | +3.76% | 11,875,500 |
| May 22, 2017 | $51.33 | $52.57 | $51.23 | $52.42 | +2.56% | 8,716,400 |
| May 15, 2017 | $52.44 | $53.21 | $50.66 | $51.11 | -2.26% | 10,958,700 |
| May 8, 2017 | $53.38 | $53.60 | $52.04 | $52.29 | -2.15% | 10,066,800 |
| May 1, 2017 | $54.09 | $54.20 | $52.90 | $53.44 | -0.98% | 11,293,600 |
| Apr 24, 2017 | $53.60 | $55.54 | $53.19 | $53.97 | +2.25% | 13,520,300 |
| Apr 17, 2017 | $49.95 | $53.30 | $49.93 | $52.78 | +6.33% | 14,338,700 |
| Apr 10, 2017 | $50.67 | $50.84 | $49.60 | $49.64 | -1.72% | 8,756,700 |
| Apr 3, 2017 | $50.89 | $51.30 | $49.86 | $50.51 | -0.53% | 9,251,300 |
| Mar 27, 2017 | $50.21 | $51.25 | $49.62 | $50.78 | -0.06% | 11,077,800 |
| Mar 20, 2017 | $51.48 | $52.47 | $50.56 | $50.81 | -1.07% | 11,218,400 |
| Mar 13, 2017 | $50.84 | $51.81 | $50.28 | $51.36 | +1.30% | 15,257,700 |
| Mar 6, 2017 | $53.64 | $53.88 | $50.42 | $50.70 | -6.11% | 15,364,000 |
| Feb 27, 2017 | $52.41 | $54.25 | $52.41 | $54.00 | +2.62% | 16,326,100 |
| Feb 21, 2017 | $52.25 | $52.89 | $51.46 | $52.62 | +0.90% | 11,436,600 |
| Feb 13, 2017 | $52.50 | $53.50 | $51.93 | $52.15 | -1.40% | 18,000,300 |
| Feb 6, 2017 | $52.33 | $53.96 | $50.60 | $52.89 | -0.23% | 26,647,400 |
| Jan 30, 2017 | $57.02 | $57.36 | $52.22 | $53.01 | -7.55% | 22,911,400 |
| Jan 23, 2017 | $53.77 | $58.86 | $53.65 | $57.34 | +6.80% | 17,109,900 |
| Jan 17, 2017 | $53.35 | $53.96 | $52.41 | $53.69 | +0.26% | 9,042,600 |
| Jan 9, 2017 | $53.70 | $54.22 | $53.04 | $53.55 | -0.32% | 11,312,300 |
| Jan 3, 2017 | $53.11 | $54.26 | $52.96 | $53.72 | +1.24% | 7,592,600 |
| Dec 27, 2016 | $54.25 | $54.68 | $52.67 | $53.06 | -1.80% | 7,835,200 |
| Dec 19, 2016 | $53.51 | $54.31 | $53.41 | $54.03 | +0.52% | 10,260,100 |
| Dec 12, 2016 | $53.90 | $54.34 | $52.82 | $53.75 | -0.15% | 16,208,600 |
| Dec 5, 2016 | $50.96 | $54.12 | $50.75 | $53.83 | +6.68% | 15,115,500 |
| Nov 28, 2016 | $48.66 | $50.47 | $48.49 | $50.46 | +3.30% | 13,522,700 |
| Nov 21, 2016 | $47.98 | $48.96 | $47.85 | $48.85 | +0.83% | 7,614,900 |
| Nov 14, 2016 | $45.95 | $49.08 | $45.94 | $48.45 | – | 18,174,600 |
Seasonality
IP 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 | 5.1% | -3.1% | -2.8% | -2.6% | 4.8% | 1.1% | 2.5% | -0.1% | -2.7% | 0.6% | 5.6% | -2.8% |
| Months up | 8 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 2.4% | 9.1% | -18.0% | -14.8% | 11.7% | 13.8% | 7.2% | -6.0% | -12.5% | 8.6% | ||
| 2025 | 3.4% | 2.1% | -5.3% | -14.4% | 5.7% | -2.0% | -0.2% | 7.3% | -6.6% | -16.7% | 3.4% | -0.2% |
| 2024 | -0.9% | -0.0% | 10.4% | -10.5% | 30.5% | -4.3% | 7.7% | 5.2% | 0.9% | 13.7% | 6.8% | -8.5% |
| 2023 | 20.8% | -11.9% | -0.9% | -8.2% | -9.8% | 8.1% | 13.4% | -1.9% | 1.6% | -4.9% | 11.1% | -2.1% |
| 2022 | 2.7% | -8.9% | 6.0% | 0.3% | 5.7% | -13.7% | 2.2% | -1.6% | -23.8% | 6.0% | 11.9% | -6.7% |
| 2021 | 1.2% | -0.3% | 8.9% | 7.3% | 9.7% | -2.8% | -5.8% | 4.9% | -6.9% | -6.2% | -7.5% | 3.2% |
| 2020 | -11.6% | -8.1% | -15.8% | 10.0% | 1.0% | 3.4% | -1.2% | 5.7% | 11.8% | 7.9% | 14.3% | 0.5% |
| 2019 | 17.5% | -2.4% | 1.0% | 1.2% | -10.4% | 4.5% | 1.4% | -9.8% | 7.0% | 4.4% | 7.3% | -0.6% |
| 2018 | 8.5% | -4.4% | -10.3% | -3.5% | 4.7% | -2.7% | 3.2% | -3.9% | -3.9% | -7.7% | 3.0% | -12.6% |
| 2017 | 6.7% | -6.1% | -3.6% | 6.3% | -1.1% | 7.1% | -2.9% | -1.1% | 5.5% | 0.8% | -0.3% | 2.3% |