Ingersoll Rand Inc. (IR) stock
IRNYSEGeneral Industrial Machinery & EquipmentFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 18/3037% below fair value
$80.05+0.04 (+0.05%)
Close on Oct 30, 2026Market cap $31.06BP/E 22.5Yield –
Price history
Ingersoll Rand share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$80.05
+0.05% on the day
52-week range
$68.07 – $100.96
-20.7% from the high
Change over 52 weeks
+1.7%
From $78.73 on Oct 30, 2025
Average volume
4.34M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $74.07 | $81.82 | $73.81 | $80.05 | +8.94% | 25,786,878 |
| Oct 19, 2026 | $77.74 | $79.38 | $72.36 | $73.48 | -5.53% | 26,391,090 |
| Oct 12, 2026 | $79.22 | $80.78 | $76.93 | $77.78 | -1.23% | 18,525,743 |
| Oct 5, 2026 | $75.89 | $80.55 | $75.48 | $78.75 | +3.52% | 19,917,713 |
| Sep 28, 2026 | $75.59 | $77.54 | $73.88 | $76.07 | -0.01% | 26,875,273 |
| Sep 21, 2026 | $72.51 | $76.79 | $71.62 | $76.08 | +5.92% | 27,042,620 |
| Sep 14, 2026 | $71.62 | $74.67 | $70.95 | $71.83 | -1.51% | 28,666,262 |
| Sep 8, 2026 | $75.50 | $76.54 | $71.65 | $72.93 | -4.49% | 14,792,037 |
| Aug 31, 2026 | $78.25 | $78.91 | $74.03 | $76.36 | -2.83% | 16,880,016 |
| Aug 24, 2026 | $81.11 | $81.61 | $77.98 | $78.58 | -2.40% | 13,951,198 |
| Aug 17, 2026 | $82.78 | $82.92 | $79.17 | $80.51 | -3.40% | 18,921,860 |
| Aug 10, 2026 | $86.54 | $87.97 | $82.90 | $83.34 | -4.17% | 15,970,072 |
| Aug 3, 2026 | $85.13 | $91.78 | $84.89 | $86.97 | +4.31% | 25,125,148 |
| Jul 27, 2026 | $84.77 | $87.64 | $79.55 | $83.38 | -1.21% | 22,858,808 |
| Jul 20, 2026 | $82.11 | $85.74 | $78.80 | $84.40 | +2.63% | 23,254,415 |
| Jul 13, 2026 | $78.91 | $85.10 | $78.03 | $82.24 | +4.30% | 21,755,692 |
| Jul 6, 2026 | $80.85 | $81.09 | $75.40 | $78.85 | -2.16% | 17,257,704 |
| Jun 29, 2026 | $80.66 | $83.20 | $79.39 | $80.59 | -0.96% | 13,356,249 |
| Jun 22, 2026 | $77.48 | $82.61 | $76.11 | $81.37 | +4.44% | 24,015,659 |
| Jun 15, 2026 | $75.90 | $80.86 | $75.90 | $77.91 | +5.28% | 25,592,176 |
| Jun 8, 2026 | $71.68 | $74.68 | $69.84 | $74.00 | +2.42% | 17,609,500 |
| Jun 1, 2026 | $70.57 | $72.56 | $69.71 | $72.25 | +0.85% | 18,330,868 |
| May 26, 2026 | $71.56 | $72.95 | $69.16 | $71.64 | +1.03% | 17,678,678 |
| May 18, 2026 | $70.53 | $71.53 | $68.07 | $70.91 | +0.80% | 20,368,463 |
| May 11, 2026 | $75.74 | $75.78 | $70.23 | $70.35 | -7.13% | 18,425,389 |
| May 4, 2026 | $77.53 | $80.13 | $75.31 | $75.75 | -2.87% | 18,561,715 |
| Apr 27, 2026 | $83.15 | $85.06 | $76.81 | $77.99 | -6.94% | 23,647,319 |
| Apr 20, 2026 | $85.33 | $87.52 | $83.12 | $83.81 | -2.32% | 15,531,425 |
| Apr 13, 2026 | $84.98 | $89.10 | $82.51 | $85.80 | +0.49% | 22,544,136 |
| Apr 6, 2026 | $77.45 | $87.62 | $76.80 | $85.38 | +9.59% | 14,413,357 |
| Mar 30, 2026 | $79.31 | $81.72 | $76.01 | $77.91 | -1.94% | 12,514,550 |
| Mar 23, 2026 | $83.95 | $84.78 | $78.79 | $79.45 | -2.38% | 11,650,071 |
| Mar 16, 2026 | $83.01 | $84.81 | $80.11 | $81.39 | -0.90% | 17,837,004 |
| Mar 9, 2026 | $84.56 | $88.12 | $79.76 | $82.13 | -4.98% | 19,176,309 |
| Mar 2, 2026 | $92.75 | $94.55 | $86.04 | $86.43 | -8.19% | 13,930,745 |
| Feb 23, 2026 | $95.36 | $96.21 | $92.18 | $94.14 | -1.53% | 16,406,293 |
| Feb 17, 2026 | $97.11 | $100.00 | $94.89 | $95.60 | -2.96% | 14,208,184 |
| Feb 9, 2026 | $97.91 | $100.96 | $93.97 | $98.52 | +0.02% | 36,489,155 |
| Feb 2, 2026 | $86.09 | $99.44 | $86.04 | $98.50 | +14.42% | 35,002,878 |
| Jan 26, 2026 | $87.25 | $88.87 | $84.93 | $86.09 | -1.28% | 21,012,486 |
| Jan 20, 2026 | $87.05 | $90.85 | $84.66 | $87.21 | -1.08% | 16,578,682 |
| Jan 12, 2026 | $85.30 | $88.44 | $84.26 | $88.16 | +3.10% | 11,695,270 |
| Jan 5, 2026 | $79.15 | $85.86 | $78.96 | $85.51 | +7.21% | 11,968,349 |
| Dec 29, 2025 | $81.36 | $81.82 | $78.65 | $79.76 | -1.87% | 5,588,851 |
| Dec 22, 2025 | $79.99 | $81.72 | $79.15 | $81.28 | +2.52% | 4,949,317 |
| Dec 15, 2025 | $82.13 | $82.37 | $77.68 | $79.28 | -3.03% | 19,095,244 |
| Dec 8, 2025 | $79.77 | $84.47 | $78.32 | $81.76 | +2.38% | 13,484,699 |
| Dec 1, 2025 | $79.68 | $80.87 | $78.17 | $79.86 | -0.60% | 9,514,949 |
| Nov 24, 2025 | $78.59 | $80.72 | $76.79 | $80.34 | +2.29% | 11,369,939 |
| Nov 17, 2025 | $75.00 | $79.40 | $72.45 | $78.54 | +4.07% | 17,463,955 |
| Nov 10, 2025 | $77.94 | $78.92 | $74.64 | $75.47 | -2.62% | 12,968,595 |
| Nov 3, 2025 | $76.00 | $79.84 | $74.70 | $77.50 | +1.53% | 18,942,602 |
| Oct 27, 2025 | $80.99 | $81.41 | $75.00 | $76.33 | -4.32% | 24,211,569 |
| Oct 20, 2025 | $77.97 | $81.19 | $77.76 | $79.78 | +3.32% | 10,313,439 |
| Oct 13, 2025 | $76.89 | $78.26 | $74.42 | $77.22 | +1.47% | 14,951,574 |
| Oct 6, 2025 | $84.00 | $84.62 | $75.92 | $76.10 | -9.35% | 15,306,639 |
| Sep 29, 2025 | $82.92 | $84.60 | $81.37 | $83.95 | +2.00% | 15,867,759 |
| Sep 22, 2025 | $80.63 | $82.58 | $79.37 | $82.30 | +0.85% | 18,086,248 |
| Sep 15, 2025 | $79.25 | $82.23 | $77.50 | $81.61 | +3.58% | 29,741,426 |
| Sep 8, 2025 | $80.95 | $82.36 | $78.76 | $78.79 | -2.67% | 18,532,170 |
| Sep 2, 2025 | $78.60 | $81.50 | $76.87 | $80.95 | +1.91% | 9,843,707 |
| Aug 25, 2025 | $80.76 | $81.49 | $79.06 | $79.43 | -1.49% | 11,197,919 |
| Aug 18, 2025 | $78.22 | $81.42 | $77.27 | $80.63 | +2.95% | 11,093,428 |
| Aug 11, 2025 | $76.21 | $80.81 | $75.63 | $78.32 | +3.20% | 14,671,225 |
| Aug 4, 2025 | $75.68 | $79.03 | $75.38 | $75.89 | +1.21% | 19,156,103 |
| Jul 28, 2025 | $88.27 | $88.67 | $73.87 | $74.98 | -15.06% | 24,156,987 |
| Jul 21, 2025 | $86.38 | $88.36 | $83.57 | $88.27 | +3.18% | 12,828,507 |
| Jul 14, 2025 | $88.07 | $88.50 | $84.43 | $85.55 | -3.90% | 14,240,221 |
| Jul 7, 2025 | $86.64 | $90.44 | $85.87 | $89.02 | +2.35% | 14,960,334 |
| Jun 30, 2025 | $83.97 | $87.43 | $82.58 | $86.98 | +3.22% | 9,252,935 |
| Jun 23, 2025 | $80.40 | $85.45 | $79.74 | $84.27 | +4.83% | 10,572,353 |
| Jun 16, 2025 | $81.49 | $82.29 | $80.06 | $80.39 | -0.14% | 7,893,984 |
| Jun 9, 2025 | $83.70 | $84.90 | $80.22 | $80.50 | -3.15% | 11,301,053 |
| Jun 2, 2025 | $81.41 | $83.54 | $79.63 | $83.12 | +1.81% | 10,252,548 |
| May 26, 2025 | $79.57 | $82.97 | $79.46 | $81.64 | +1.57% | 16,699,768 |
| May 19, 2025 | $82.84 | $83.95 | $79.46 | $80.38 | -4.32% | 16,629,858 |
| May 12, 2025 | $83.06 | $85.37 | $82.65 | $84.01 | +5.91% | 17,599,725 |
| May 5, 2025 | $76.31 | $80.32 | $75.63 | $79.32 | +3.38% | 18,895,076 |
| Apr 28, 2025 | $75.22 | $78.39 | $72.73 | $76.73 | +2.33% | 28,245,101 |
| Apr 21, 2025 | $70.89 | $76.58 | $68.97 | $74.98 | +4.08% | 11,557,545 |
| Apr 14, 2025 | $74.02 | $74.36 | $70.76 | $72.04 | -1.32% | 6,724,050 |
| Apr 7, 2025 | $68.26 | $74.14 | $65.61 | $73.00 | +4.73% | 30,307,232 |
| Mar 31, 2025 | $78.20 | $82.07 | $67.19 | $69.70 | -12.26% | 17,987,012 |
| Mar 24, 2025 | $81.98 | $83.16 | $79.03 | $79.44 | -1.88% | 10,633,147 |
| Mar 17, 2025 | $81.84 | $83.56 | $79.85 | $80.96 | -1.11% | 10,598,506 |
| Mar 10, 2025 | $83.70 | $85.15 | $79.79 | $81.87 | -3.94% | 13,221,454 |
| Mar 3, 2025 | $85.46 | $85.97 | $79.97 | $85.23 | +0.53% | 17,822,523 |
| Feb 24, 2025 | $83.94 | $85.00 | $81.71 | $84.78 | +1.30% | 13,459,141 |
| Feb 18, 2025 | $86.00 | $87.19 | $83.26 | $83.69 | -2.37% | 12,020,278 |
| Feb 10, 2025 | $91.60 | $92.74 | $85.57 | $85.72 | -5.75% | 16,324,172 |
| Feb 3, 2025 | $91.40 | $94.10 | $90.31 | $90.95 | -3.04% | 9,544,843 |
| Jan 27, 2025 | $91.93 | $95.85 | $90.57 | $93.80 | +0.74% | 11,748,482 |
| Jan 21, 2025 | $92.83 | $94.79 | $92.61 | $93.11 | +1.34% | 9,148,336 |
| Jan 13, 2025 | $86.13 | $92.63 | $86.00 | $91.88 | +5.58% | 11,716,497 |
| Jan 6, 2025 | $93.08 | $93.59 | $86.74 | $87.02 | -5.91% | 10,620,384 |
| Dec 30, 2024 | $90.50 | $92.71 | $89.45 | $92.49 | +1.00% | 6,993,523 |
| Dec 23, 2024 | $91.95 | $92.67 | $90.88 | $91.57 | -0.77% | 4,166,755 |
| Dec 16, 2024 | $101.10 | $101.12 | $90.41 | $92.28 | -8.72% | 16,170,104 |
| Dec 9, 2024 | $102.92 | $103.20 | $100.73 | $101.10 | -1.15% | 8,121,045 |
| Dec 2, 2024 | $104.75 | $105.65 | $102.16 | $102.28 | -1.81% | 8,329,965 |
| Nov 25, 2024 | $104.71 | $106.03 | $103.57 | $104.17 | +0.16% | 6,508,911 |
| Nov 18, 2024 | $101.70 | $104.96 | $99.84 | $104.00 | +1.53% | 10,139,592 |
| Nov 11, 2024 | $103.41 | $105.63 | $102.05 | $102.43 | -0.18% | 9,725,587 |
| Nov 4, 2024 | $94.00 | $103.96 | $93.80 | $102.61 | +9.19% | 13,392,946 |
| Oct 28, 2024 | $97.01 | $98.05 | $93.50 | $93.97 | -2.24% | 13,095,246 |
| Oct 21, 2024 | $100.49 | $101.08 | $95.44 | $96.12 | -4.26% | 10,187,343 |
| Oct 14, 2024 | $101.14 | $102.74 | $100.07 | $100.40 | -0.36% | 7,644,088 |
| Oct 7, 2024 | $100.24 | $101.41 | $97.66 | $100.76 | -0.37% | 9,950,932 |
| Sep 30, 2024 | $97.64 | $101.16 | $96.83 | $101.13 | +3.11% | 13,815,068 |
| Sep 23, 2024 | $97.34 | $99.57 | $94.51 | $98.08 | +1.35% | 12,971,590 |
| Sep 16, 2024 | $91.81 | $98.00 | $90.54 | $96.77 | +6.31% | 12,655,381 |
| Sep 9, 2024 | $87.99 | $91.82 | $86.37 | $91.03 | +4.82% | 12,182,875 |
| Sep 3, 2024 | $90.59 | $91.00 | $85.49 | $86.84 | -5.04% | 9,636,188 |
| Aug 26, 2024 | $92.00 | $92.24 | $89.00 | $91.45 | -0.21% | 8,845,919 |
| Aug 19, 2024 | $91.37 | $92.01 | $89.98 | $91.64 | +0.69% | 7,087,624 |
| Aug 12, 2024 | $89.69 | $92.85 | $87.96 | $91.01 | +1.72% | 9,722,756 |
| Aug 5, 2024 | $84.74 | $90.75 | $83.72 | $89.47 | +2.35% | 15,627,183 |
| Jul 29, 2024 | $98.73 | $101.17 | $86.68 | $87.42 | -11.43% | 21,605,297 |
| Jul 22, 2024 | $97.90 | $101.30 | $94.96 | $98.70 | +1.90% | 11,678,746 |
| Jul 15, 2024 | $98.10 | $100.65 | $96.79 | $96.86 | -0.43% | 12,327,081 |
| Jul 8, 2024 | $91.63 | $98.28 | $91.51 | $97.28 | +6.46% | 9,327,573 |
| Jul 1, 2024 | $92.06 | $92.30 | $89.04 | $91.38 | +0.59% | 4,480,107 |
| Jun 24, 2024 | $93.12 | $93.93 | $88.45 | $90.84 | -2.21% | 13,662,080 |
| Jun 17, 2024 | $91.11 | $95.05 | $90.44 | $92.89 | +1.56% | 10,651,146 |
| Jun 10, 2024 | $89.03 | $95.30 | $89.03 | $91.46 | +2.61% | 14,975,998 |
| Jun 3, 2024 | $93.36 | $93.77 | $86.95 | $89.13 | -4.21% | 15,606,361 |
| May 28, 2024 | $95.67 | $95.67 | $90.64 | $93.05 | -2.57% | 12,984,826 |
| May 20, 2024 | $92.94 | $96.67 | $92.74 | $95.50 | +3.08% | 18,442,585 |
| May 13, 2024 | $91.14 | $92.94 | $89.94 | $92.65 | +1.52% | 14,637,699 |
| May 6, 2024 | $88.07 | $92.20 | $87.66 | $91.26 | +5.24% | 15,415,697 |
| Apr 29, 2024 | $93.47 | $94.27 | $85.90 | $86.72 | -7.25% | 20,701,524 |
| Apr 22, 2024 | $88.88 | $93.96 | $88.10 | $93.50 | +5.77% | 12,590,790 |
| Apr 15, 2024 | $93.38 | $93.52 | $87.46 | $88.40 | -3.83% | 8,920,573 |
| Apr 8, 2024 | $95.06 | $95.42 | $91.45 | $91.92 | -3.05% | 8,817,644 |
| Apr 1, 2024 | $94.93 | $95.05 | $92.28 | $94.81 | -0.15% | 12,479,376 |
| Mar 25, 2024 | $95.25 | $96.17 | $93.80 | $94.95 | +0.22% | 9,368,258 |
| Mar 18, 2024 | $91.06 | $95.29 | $90.46 | $94.74 | +4.72% | 9,774,859 |
| Mar 11, 2024 | $89.46 | $91.40 | $88.71 | $90.47 | +0.11% | 10,943,513 |
| Mar 4, 2024 | $91.67 | $92.36 | $89.53 | $90.37 | -1.38% | 13,119,080 |
| Feb 26, 2024 | $90.33 | $92.44 | $89.54 | $91.63 | +1.22% | 13,098,556 |
| Feb 20, 2024 | $88.27 | $91.11 | $86.60 | $90.53 | +1.18% | 11,308,970 |
| Feb 12, 2024 | $85.74 | $92.32 | $83.74 | $89.47 | +4.16% | 14,002,158 |
| Feb 5, 2024 | $82.96 | $86.51 | $82.21 | $85.90 | +2.58% | 19,290,911 |
| Jan 29, 2024 | $79.08 | $84.01 | $79.04 | $83.74 | +5.60% | 13,962,129 |
| Jan 22, 2024 | $79.02 | $79.83 | $78.36 | $79.30 | +0.53% | 12,945,032 |
| Jan 16, 2024 | $77.13 | $78.92 | $76.64 | $78.88 | +1.89% | 8,928,831 |
| Jan 8, 2024 | $74.81 | $78.17 | $74.01 | $77.42 | +3.50% | 11,553,009 |
| Jan 2, 2024 | $77.00 | $77.61 | $74.59 | $74.80 | -3.28% | 7,961,945 |
| Dec 26, 2023 | $76.49 | $78.16 | $76.46 | $77.34 | +1.12% | 5,897,436 |
| Dec 18, 2023 | $75.19 | $76.87 | $74.47 | $76.48 | +2.19% | 8,870,598 |
| Dec 11, 2023 | $73.38 | $75.63 | $73.38 | $74.84 | +2.09% | 13,589,657 |
| Dec 4, 2023 | $71.57 | $73.42 | $71.21 | $73.31 | +1.48% | 11,000,652 |
| Nov 27, 2023 | $71.30 | $72.73 | $69.46 | $72.24 | +1.28% | 12,760,346 |
| Nov 20, 2023 | $70.42 | $71.33 | $69.96 | $71.33 | +1.44% | 6,016,427 |
| Nov 13, 2023 | $68.15 | $70.65 | $68.06 | $70.32 | +2.90% | 13,589,658 |
| Nov 6, 2023 | $65.34 | $68.36 | $64.60 | $68.34 | +4.56% | 15,118,163 |
| Oct 30, 2023 | $60.02 | $67.18 | $59.51 | $65.36 | +10.07% | 22,537,902 |
| Oct 23, 2023 | $60.34 | $60.77 | $59.20 | $59.38 | -1.72% | 16,505,890 |
| Oct 16, 2023 | $64.90 | $66.34 | $60.20 | $60.42 | -5.92% | 13,206,500 |
| Oct 9, 2023 | $63.27 | $66.79 | $62.51 | $64.22 | +1.26% | 10,735,980 |
| Oct 2, 2023 | $63.57 | $64.26 | $62.14 | $63.42 | -0.47% | 12,610,756 |
| Sep 25, 2023 | $64.18 | $65.15 | $62.60 | $63.72 | -1.21% | 12,409,995 |
| Sep 18, 2023 | $65.88 | $67.01 | $63.74 | $64.50 | -2.12% | 12,574,347 |
| Sep 11, 2023 | $69.82 | $70.24 | $65.20 | $65.90 | -5.07% | 14,403,183 |
| Sep 5, 2023 | $69.96 | $70.23 | $68.25 | $69.42 | -0.76% | 13,049,762 |
| Aug 28, 2023 | $68.85 | $70.65 | $68.60 | $69.95 | +1.52% | 12,861,819 |
| Aug 21, 2023 | $66.80 | $69.31 | $66.11 | $68.90 | +3.62% | 10,676,292 |
| Aug 14, 2023 | $67.91 | $68.20 | $65.00 | $66.49 | -2.35% | 10,478,589 |
| Aug 7, 2023 | $67.52 | $68.92 | $66.98 | $68.09 | +1.76% | 10,916,643 |
| Jul 31, 2023 | $64.63 | $67.74 | $64.35 | $66.91 | +4.22% | 15,268,825 |
| Jul 24, 2023 | $65.43 | $65.95 | $63.87 | $64.20 | -1.62% | 10,451,016 |
| Jul 17, 2023 | $66.03 | $67.18 | $64.86 | $65.26 | -1.30% | 10,996,498 |
| Jul 10, 2023 | $64.97 | $67.02 | $64.65 | $66.12 | +2.89% | 6,975,927 |
| Jul 3, 2023 | $64.91 | $65.32 | $62.92 | $64.26 | -1.68% | 5,220,450 |
| Jun 26, 2023 | $63.30 | $65.73 | $63.00 | $65.36 | +3.14% | 13,596,988 |
| Jun 20, 2023 | $63.82 | $64.71 | $62.02 | $63.37 | -1.78% | 13,073,889 |
| Jun 12, 2023 | $62.27 | $65.24 | $61.93 | $64.52 | +3.30% | 11,802,052 |
| Jun 5, 2023 | $61.50 | $63.00 | $60.10 | $62.46 | +1.79% | 7,843,828 |
| May 30, 2023 | $59.24 | $61.60 | $56.49 | $61.36 | +4.19% | 10,274,538 |
| May 22, 2023 | $59.93 | $60.43 | $56.66 | $58.89 | -1.46% | 10,257,989 |
| May 15, 2023 | $58.05 | $61.06 | $58.05 | $59.76 | +2.59% | 7,632,364 |
| May 8, 2023 | $59.83 | $59.90 | $57.37 | $58.25 | -1.55% | 8,450,591 |
| May 1, 2023 | $56.84 | $59.65 | $55.86 | $59.17 | +3.77% | 13,701,455 |
| Apr 24, 2023 | $55.23 | $57.61 | $53.24 | $57.02 | +3.04% | 13,262,799 |
| Apr 17, 2023 | $55.98 | $57.00 | $54.83 | $55.34 | -0.65% | 9,724,298 |
| Apr 10, 2023 | $54.27 | $57.03 | $54.13 | $55.70 | +2.28% | 10,125,019 |
| Apr 3, 2023 | $58.10 | $58.60 | $54.12 | $54.46 | -6.39% | 14,079,863 |
| Mar 27, 2023 | $55.80 | $58.22 | $55.10 | $58.18 | +5.72% | 12,855,241 |
| Mar 20, 2023 | $52.86 | $56.91 | $52.53 | $55.03 | +4.90% | 13,040,643 |
| Mar 13, 2023 | $54.81 | $56.61 | $51.84 | $52.46 | -5.88% | 19,351,136 |
| Mar 6, 2023 | $59.37 | $60.39 | $55.54 | $55.74 | -6.27% | 16,154,831 |
| Feb 27, 2023 | $58.00 | $59.65 | $57.40 | $59.47 | +3.10% | 10,962,101 |
| Feb 21, 2023 | $58.05 | $58.57 | $55.79 | $57.68 | +0.17% | 9,900,752 |
| Feb 13, 2023 | $56.95 | $58.41 | $56.61 | $57.58 | +1.57% | 8,606,745 |
| Feb 6, 2023 | $56.44 | $58.10 | $55.87 | $56.69 | -0.74% | 9,398,134 |
| Jan 30, 2023 | $55.34 | $57.42 | $54.85 | $57.11 | +2.61% | 14,062,443 |
| Jan 23, 2023 | $55.48 | $56.61 | $53.85 | $55.66 | +0.56% | 11,632,228 |
| Jan 17, 2023 | $57.50 | $57.77 | $53.78 | $55.35 | -3.79% | 7,100,388 |
| Jan 9, 2023 | $55.64 | $57.68 | $55.45 | $57.53 | +4.37% | 8,655,099 |
| Jan 3, 2023 | $52.67 | $55.29 | $51.98 | $55.12 | +5.49% | 9,739,574 |
| Dec 27, 2022 | $52.42 | $53.14 | $51.73 | $52.25 | -0.06% | 6,013,511 |
| Dec 19, 2022 | $51.91 | $53.07 | $50.75 | $52.28 | +0.93% | 9,666,221 |
| Dec 12, 2022 | $53.60 | $56.25 | $51.27 | $51.80 | -2.72% | 16,245,991 |
| Dec 5, 2022 | $53.86 | $53.94 | $52.38 | $53.25 | -2.38% | 11,545,448 |
| Nov 28, 2022 | $52.96 | $55.13 | $52.31 | $54.55 | +2.12% | 14,776,903 |
| Nov 21, 2022 | $53.51 | $54.25 | $53.34 | $53.42 | -0.52% | 7,818,894 |
| Nov 14, 2022 | $55.18 | $56.71 | $52.79 | $53.70 | -2.91% | 11,433,653 |
| Nov 7, 2022 | $53.19 | $55.73 | $51.49 | $55.31 | +4.52% | 20,842,257 |
| Oct 31, 2022 | $50.17 | $53.59 | $47.63 | $52.92 | +4.90% | 14,479,130 |
| Oct 24, 2022 | $47.26 | $50.54 | $46.88 | $50.45 | +7.82% | 11,217,975 |
| Oct 17, 2022 | $46.44 | $48.48 | $45.14 | $46.79 | +3.72% | 14,218,995 |
| Oct 10, 2022 | $46.11 | $47.51 | $43.57 | $45.11 | -1.18% | 10,641,392 |
| Oct 3, 2022 | $44.10 | $47.79 | $43.52 | $45.65 | +5.52% | 10,509,166 |
| Sep 26, 2022 | $43.75 | $44.55 | $42.20 | $43.26 | -1.84% | 12,609,074 |
| Sep 19, 2022 | $46.73 | $48.62 | $43.06 | $44.07 | -6.61% | 16,611,278 |
| Sep 12, 2022 | $50.63 | $51.71 | $46.41 | $47.19 | -6.05% | 15,691,153 |
| Sep 6, 2022 | $48.01 | $50.36 | $47.31 | $50.23 | +5.22% | 11,747,241 |
| Aug 29, 2022 | $47.82 | $49.43 | $46.67 | $47.74 | -1.14% | 22,932,092 |
| Aug 22, 2022 | $50.81 | $51.10 | $48.26 | $48.29 | -6.81% | 17,660,558 |
| Aug 15, 2022 | $52.99 | $54.14 | $51.23 | $51.82 | -3.32% | 14,403,983 |
| Aug 8, 2022 | $50.00 | $53.63 | $49.20 | $53.60 | +7.65% | 13,985,498 |
| Aug 1, 2022 | $49.19 | $49.96 | $48.01 | $49.79 | -0.02% | 16,364,611 |
| Jul 25, 2022 | $44.49 | $49.95 | $44.00 | $49.80 | +11.81% | 12,886,705 |
| Jul 18, 2022 | $41.50 | $45.19 | $40.92 | $44.54 | +8.63% | 14,101,446 |
| Jul 11, 2022 | $42.09 | $42.68 | $39.29 | $41.00 | -3.42% | 16,404,945 |
| Jul 5, 2022 | $41.39 | $43.21 | $40.56 | $42.45 | +0.35% | 9,715,538 |
| Jun 27, 2022 | $43.63 | $44.04 | $41.47 | $42.30 | -2.38% | 12,108,214 |
| Jun 21, 2022 | $41.91 | $43.46 | $40.40 | $43.33 | +5.07% | 9,348,000 |
| Jun 13, 2022 | $45.20 | $45.28 | $41.16 | $41.24 | -11.20% | 17,910,565 |
| Jun 6, 2022 | $49.19 | $50.69 | $46.24 | $46.44 | -4.93% | 15,408,117 |
| May 31, 2022 | $47.70 | $48.92 | $46.34 | $48.85 | +0.74% | 14,835,686 |
| May 23, 2022 | $45.50 | $48.53 | $44.23 | $48.49 | +7.88% | 18,002,906 |
| May 16, 2022 | $43.27 | $45.12 | $42.90 | $44.95 | +2.98% | 12,233,886 |
| May 9, 2022 | $43.13 | $44.40 | $41.60 | $43.65 | -0.34% | 15,992,007 |
| May 2, 2022 | $43.77 | $48.80 | $43.09 | $43.80 | -0.36% | 14,857,812 |
| Apr 25, 2022 | $45.50 | $45.69 | $43.55 | $43.96 | -4.31% | 11,222,955 |
| Apr 18, 2022 | $46.08 | $50.10 | $45.80 | $45.94 | -1.08% | 9,919,838 |
| Apr 11, 2022 | $46.63 | $47.55 | $45.96 | $46.44 | -0.83% | 8,740,323 |
| Apr 4, 2022 | $49.58 | $49.92 | $46.69 | $46.83 | -6.81% | 14,755,733 |
| Mar 28, 2022 | $49.90 | $51.47 | $49.32 | $50.25 | +0.54% | 13,793,824 |
| Mar 21, 2022 | $51.28 | $51.76 | $48.87 | $49.98 | -2.76% | 11,062,373 |
| Mar 14, 2022 | $48.27 | $51.55 | $47.40 | $51.40 | +8.01% | 13,361,473 |
| Mar 7, 2022 | $46.61 | $49.48 | $44.85 | $47.59 | +2.72% | 25,685,315 |
| Feb 28, 2022 | $50.45 | $51.40 | $46.25 | $46.33 | -9.92% | 15,994,571 |
| Feb 22, 2022 | $53.13 | $53.82 | $49.00 | $51.43 | -3.09% | 10,757,343 |
| Feb 14, 2022 | $53.29 | $55.33 | $52.78 | $53.07 | -0.47% | 11,132,578 |
| Feb 7, 2022 | $54.69 | $56.63 | $52.96 | $53.32 | -2.38% | 12,361,795 |
| Jan 31, 2022 | $55.08 | $57.24 | $53.43 | $54.62 | -0.91% | 9,479,086 |
| Jan 24, 2022 | $56.24 | $57.34 | $53.34 | $55.12 | -3.75% | 13,521,483 |
| Jan 18, 2022 | $58.54 | $59.43 | $56.61 | $57.27 | -3.52% | 6,820,402 |
| Jan 10, 2022 | $58.48 | $60.66 | $57.96 | $59.36 | +0.10% | 8,049,137 |
| Jan 3, 2022 | $62.20 | $62.64 | $59.11 | $59.30 | -4.15% | 9,553,859 |
| Dec 27, 2021 | $59.88 | $62.23 | $59.79 | $61.87 | +3.57% | 4,919,699 |
| Dec 20, 2021 | $57.42 | $60.05 | $56.90 | $59.74 | +2.61% | 6,193,167 |
| Dec 13, 2021 | $59.56 | $60.68 | $57.44 | $58.22 | -2.30% | 13,350,384 |
| Dec 6, 2021 | $59.33 | $60.43 | $58.72 | $59.59 | +1.86% | 10,279,121 |
| Nov 29, 2021 | $59.88 | $60.56 | $57.07 | $58.50 | -0.75% | 10,616,435 |
| Nov 22, 2021 | $61.74 | $62.05 | $58.19 | $58.94 | -4.08% | 7,116,072 |
| Nov 15, 2021 | $58.59 | $62.06 | $58.55 | $61.45 | +5.13% | 12,705,966 |
| Nov 8, 2021 | $57.83 | $59.56 | $57.59 | $58.45 | +2.10% | 9,649,978 |
| Nov 1, 2021 | $53.92 | $58.43 | $53.88 | $57.25 | +6.49% | 10,933,054 |
| Oct 25, 2021 | $54.04 | $55.04 | $52.90 | $53.76 | -0.81% | 8,181,292 |
| Oct 18, 2021 | $52.06 | $54.65 | $51.91 | $54.20 | +3.22% | 8,205,059 |
| Oct 11, 2021 | $50.83 | $53.08 | $49.72 | $52.51 | +2.98% | 7,580,876 |
| Oct 4, 2021 | $50.97 | $52.45 | $50.05 | $50.99 | +0.24% | 9,988,867 |
| Sep 27, 2021 | $53.63 | $54.74 | $50.02 | $50.87 | -4.93% | 11,230,307 |
| Sep 20, 2021 | $53.13 | $53.97 | $52.16 | $53.51 | -1.45% | 11,176,603 |
| Sep 13, 2021 | $55.31 | $55.62 | $52.87 | $54.30 | -0.79% | 21,449,369 |
| Sep 7, 2021 | $52.74 | $55.24 | $51.41 | $54.73 | +3.38% | 12,840,463 |
| Aug 30, 2021 | $52.89 | $54.46 | $52.38 | $52.94 | +0.17% | 13,811,281 |
| Aug 23, 2021 | $50.58 | $53.39 | $50.49 | $52.85 | +5.53% | 10,846,613 |
| Aug 16, 2021 | $52.24 | $52.47 | $49.31 | $50.08 | -4.48% | 9,720,865 |
| Aug 9, 2021 | $49.60 | $52.66 | $49.04 | $52.43 | +5.24% | 12,193,639 |
| Aug 2, 2021 | $48.96 | $51.39 | $47.92 | $49.82 | +1.94% | 26,257,550 |
| Jul 26, 2021 | $48.75 | $49.06 | $47.25 | $48.87 | +0.53% | 9,438,753 |
| Jul 19, 2021 | $46.68 | $49.06 | $45.85 | $48.61 | +0.93% | 10,189,442 |
| Jul 12, 2021 | $49.50 | $49.70 | $47.65 | $48.16 | -2.47% | 8,478,378 |
| Jul 6, 2021 | $49.18 | $49.57 | $47.83 | $49.38 | +1.63% | 12,707,411 |
| Jun 28, 2021 | $49.10 | $49.39 | $48.11 | $48.59 | -0.80% | 8,942,697 |
| Jun 21, 2021 | $45.95 | $49.13 | $45.95 | $48.98 | +7.65% | 12,335,921 |
| Jun 14, 2021 | $47.97 | $48.51 | $45.01 | $45.50 | -5.11% | 17,637,539 |
| Jun 7, 2021 | $49.39 | $49.42 | $47.34 | $47.95 | -2.56% | 6,913,403 |
| Jun 1, 2021 | $50.33 | $50.61 | $49.02 | $49.21 | -0.87% | 5,383,589 |
| May 24, 2021 | $49.13 | $49.98 | $48.64 | $49.64 | +1.58% | 9,590,498 |
| May 17, 2021 | $48.36 | $49.41 | $46.76 | $48.87 | +0.68% | 16,005,729 |
| May 10, 2021 | $50.86 | $51.60 | $47.03 | $48.54 | -3.94% | 14,637,343 |
| May 3, 2021 | $49.53 | $50.69 | $47.62 | $50.53 | +2.27% | 8,927,012 |
| Apr 26, 2021 | $51.58 | $52.12 | $49.29 | $49.41 | -4.28% | 13,573,031 |
| Apr 19, 2021 | $50.08 | $52.12 | $49.48 | $51.62 | +2.75% | 12,041,071 |
| Apr 12, 2021 | $51.44 | $51.49 | $48.63 | $50.24 | -0.67% | 12,556,907 |
| Apr 5, 2021 | $50.02 | $50.77 | $49.33 | $50.58 | +1.96% | 7,395,079 |
| Mar 29, 2021 | $49.59 | $50.92 | $48.93 | $49.61 | -0.20% | 7,180,736 |
| Mar 22, 2021 | $49.40 | $49.96 | $46.94 | $49.71 | +0.53% | 7,845,173 |
| Mar 15, 2021 | $49.53 | $50.90 | $48.51 | $49.45 | -0.30% | 12,993,502 |
| Mar 8, 2021 | $49.82 | $51.61 | $47.91 | $49.60 | +0.22% | 13,593,731 |
| Mar 1, 2021 | $47.04 | $49.68 | $46.00 | $49.49 | +6.80% | 13,404,757 |
| Feb 22, 2021 | $43.49 | $48.92 | $43.33 | $46.34 | +5.58% | 17,957,527 |
| Feb 16, 2021 | $44.27 | $44.50 | $42.00 | $43.89 | -0.07% | 5,200,374 |
| Feb 8, 2021 | $43.84 | $45.27 | $43.41 | $43.92 | +0.32% | 7,575,527 |
| Feb 1, 2021 | $42.39 | $44.11 | $41.68 | $43.78 | +4.64% | 11,577,039 |
| Jan 25, 2021 | $45.00 | $45.25 | $40.64 | $41.84 | -7.50% | 10,830,086 |
| Jan 19, 2021 | $46.36 | $46.71 | $45.01 | $45.23 | -1.48% | 5,431,865 |
| Jan 11, 2021 | $45.91 | $47.78 | $45.54 | $45.91 | -1.06% | 9,939,277 |
| Jan 4, 2021 | $45.68 | $47.65 | $43.84 | $46.40 | +1.84% | 8,647,665 |
| Dec 28, 2020 | $46.29 | $46.82 | $44.15 | $45.56 | -1.02% | 5,062,250 |
| Dec 21, 2020 | $44.28 | $46.04 | $44.01 | $46.03 | +1.79% | 4,572,012 |
| Dec 14, 2020 | $45.25 | $45.89 | $43.75 | $45.22 | +2.03% | 13,064,238 |
| Dec 7, 2020 | $45.10 | $45.25 | $44.01 | $44.32 | -1.93% | 11,143,167 |
| Nov 30, 2020 | $44.58 | $45.64 | $44.01 | $45.19 | +0.87% | 10,486,616 |
| Nov 23, 2020 | $44.79 | $45.58 | $44.46 | $44.80 | +1.22% | 5,455,685 |
| Nov 16, 2020 | $43.61 | $45.00 | $43.23 | $44.26 | +3.51% | 9,400,718 |
| Nov 9, 2020 | $42.01 | $45.53 | $42.01 | $42.76 | +6.24% | 14,126,696 |
| Nov 2, 2020 | $35.56 | $40.47 | $35.36 | $40.25 | +15.20% | 13,910,163 |
| Oct 26, 2020 | $37.75 | $37.75 | $34.37 | $34.94 | -8.70% | 10,425,024 |
| Oct 19, 2020 | $37.16 | $38.38 | $36.52 | $38.27 | +2.82% | 8,890,600 |
| Oct 12, 2020 | $37.30 | $38.10 | $36.31 | $37.22 | +0.24% | 11,512,424 |
| Oct 5, 2020 | $36.59 | $37.78 | $36.38 | $37.13 | +2.91% | 12,824,112 |
| Sep 28, 2020 | $36.03 | $36.77 | $34.86 | $36.08 | +2.01% | 9,299,280 |
| Sep 21, 2020 | $35.14 | $35.97 | $34.02 | $35.37 | -1.48% | 11,202,780 |
| Sep 14, 2020 | $36.01 | $37.63 | $35.82 | $35.90 | -0.22% | 18,483,070 |
| Sep 8, 2020 | $35.07 | $36.11 | $34.05 | $35.98 | +1.90% | 9,488,999 |
| Aug 31, 2020 | $35.84 | $36.36 | $34.60 | $35.31 | -1.26% | 10,219,743 |
| Aug 24, 2020 | $34.94 | $35.84 | $34.71 | $35.76 | +3.03% | 7,653,464 |
| Aug 17, 2020 | $35.45 | $35.54 | $33.83 | $34.71 | -1.95% | 7,888,748 |
| Aug 10, 2020 | $33.96 | $36.24 | $33.81 | $35.40 | +4.42% | 12,363,638 |
| Aug 3, 2020 | $31.84 | $33.92 | $31.65 | $33.90 | +7.31% | 15,275,044 |
| Jul 27, 2020 | $31.78 | $32.16 | $31.01 | $31.59 | -0.03% | 11,483,139 |
| Jul 20, 2020 | $30.61 | $32.15 | $30.41 | $31.60 | +3.10% | 13,273,412 |
| Jul 13, 2020 | $28.55 | $31.32 | $28.40 | $30.65 | +8.27% | 15,745,062 |
| Jul 6, 2020 | $28.92 | $29.40 | $27.16 | $28.31 | -0.53% | 14,308,096 |
| Jun 29, 2020 | $27.49 | $29.22 | $27.27 | $28.46 | +4.52% | 14,254,501 |
| Jun 22, 2020 | $28.61 | $29.64 | $26.72 | $27.23 | -5.48% | 35,974,383 |
| Jun 15, 2020 | $30.04 | $33.07 | $28.79 | $28.81 | -7.72% | 32,643,658 |
| Jun 8, 2020 | $34.85 | $35.10 | $30.52 | $31.22 | -6.08% | 21,432,513 |
| Jun 1, 2020 | $28.19 | $33.97 | $27.72 | $33.24 | +17.87% | 17,892,723 |
| May 26, 2020 | $29.50 | $31.69 | $27.75 | $28.20 | -1.19% | 19,787,778 |
| May 18, 2020 | $27.31 | $29.66 | $27.31 | $28.54 | +8.02% | 14,064,717 |
| May 11, 2020 | $28.89 | $29.40 | $24.81 | $26.42 | -9.43% | 19,685,481 |
| May 4, 2020 | $27.75 | $29.19 | $26.78 | $29.17 | +3.70% | 8,928,889 |
| Apr 27, 2020 | $28.08 | $30.48 | $27.61 | $28.13 | +1.11% | 12,453,999 |
| Apr 20, 2020 | $26.25 | $28.10 | $25.60 | $27.82 | +3.77% | 15,936,192 |
| Apr 13, 2020 | $26.48 | $27.46 | $23.21 | $26.81 | +1.17% | 15,886,041 |
| Apr 6, 2020 | $24.65 | $27.51 | $24.43 | $26.50 | +12.81% | 15,866,944 |
| Mar 30, 2020 | $22.74 | $25.14 | $22.18 | $23.49 | +3.80% | 28,331,929 |
| Mar 23, 2020 | $19.49 | $25.23 | $18.28 | $22.63 | +15.40% | 26,173,320 |
| Mar 16, 2020 | $20.34 | $22.61 | $17.01 | $19.61 | -14.74% | 34,090,608 |
| Mar 9, 2020 | $25.55 | $26.16 | $19.89 | $23.00 | -17.24% | 51,443,725 |
| Mar 2, 2020 | $33.06 | $34.75 | $24.68 | $27.79 | -15.25% | 114,349,610 |
| Feb 24, 2020 | $37.28 | $37.42 | $31.05 | $32.79 | -15.07% | 20,371,809 |
| Feb 18, 2020 | $36.47 | $38.96 | $36.15 | $38.61 | +4.83% | 10,272,303 |
| Feb 10, 2020 | $36.96 | $38.88 | $36.74 | $36.83 | -0.70% | 8,093,013 |
| Feb 3, 2020 | $35.57 | $37.62 | $35.39 | $37.09 | +5.04% | 6,475,460 |
| Jan 27, 2020 | $34.06 | $36.53 | $33.93 | $35.31 | +1.88% | 5,308,497 |
| Jan 21, 2020 | $35.10 | $35.46 | $33.93 | $34.66 | -2.31% | 3,197,988 |
| Jan 13, 2020 | $35.29 | $35.73 | $34.27 | $35.48 | +0.97% | 5,328,108 |
| Jan 6, 2020 | $36.50 | $36.60 | $34.87 | $35.14 | -4.30% | 4,412,978 |
| Dec 30, 2019 | $36.97 | $37.03 | $36.26 | $36.72 | -0.62% | 3,705,503 |
| Dec 23, 2019 | $36.73 | $37.24 | $36.35 | $36.95 | +0.85% | 2,226,875 |
| Dec 16, 2019 | $35.83 | $37.04 | $35.51 | $36.64 | +3.10% | 7,660,761 |
| Dec 9, 2019 | $33.98 | $35.89 | $33.05 | $35.54 | +4.25% | 5,803,787 |
| Dec 2, 2019 | $34.01 | $34.25 | $32.88 | $34.09 | +0.65% | 3,689,242 |
| Nov 25, 2019 | $33.67 | $34.30 | $33.36 | $33.87 | +0.62% | 3,244,088 |
| Nov 18, 2019 | $33.65 | $34.21 | $33.06 | $33.66 | +0.03% | 5,535,025 |
| Nov 11, 2019 | $33.39 | $34.01 | $32.86 | $33.65 | -0.24% | 4,069,169 |
| Nov 4, 2019 | $33.20 | $33.80 | $32.33 | $33.73 | +2.68% | 6,458,624 |
| Oct 28, 2019 | $33.00 | $33.31 | $30.85 | $32.85 | +0.18% | 12,593,907 |
| Oct 21, 2019 | $31.00 | $32.94 | $30.64 | $32.79 | +6.29% | 15,158,937 |
| Oct 14, 2019 | $29.27 | $31.11 | $28.92 | $30.85 | +4.33% | 6,814,603 |
| Oct 7, 2019 | $28.03 | $29.94 | $26.71 | $29.57 | +4.78% | 8,121,004 |
| Sep 30, 2019 | $28.73 | $28.73 | $26.49 | $28.22 | -1.60% | 7,987,845 |
| Sep 23, 2019 | $29.27 | $29.54 | $28.36 | $28.68 | -2.78% | 5,025,906 |
| Sep 16, 2019 | $31.23 | $32.12 | $29.44 | $29.50 | -5.54% | 7,110,277 |
| Sep 9, 2019 | $28.42 | $31.48 | $28.24 | $31.23 | +10.90% | 8,046,025 |
| Sep 3, 2019 | $28.29 | $28.62 | $26.33 | $28.16 | -1.81% | 8,883,959 |
| Aug 26, 2019 | $28.51 | $28.86 | $27.62 | $28.68 | +1.59% | 4,986,945 |
| Aug 19, 2019 | $30.45 | $30.64 | $28.09 | $28.23 | -5.84% | 4,742,642 |
| Aug 12, 2019 | $30.15 | $30.95 | $29.22 | $29.98 | -1.41% | 6,431,352 |
| Aug 5, 2019 | $30.07 | $31.58 | $29.80 | $30.41 | -2.06% | 9,510,360 |
| Jul 29, 2019 | $33.10 | $33.60 | $30.45 | $31.05 | -6.19% | 12,508,659 |
| Jul 22, 2019 | $33.45 | $34.19 | $32.82 | $33.10 | -1.28% | 4,349,936 |
| Jul 15, 2019 | $33.18 | $33.56 | $32.38 | $33.53 | +0.81% | 5,743,573 |
| Jul 8, 2019 | $34.45 | $35.00 | $31.86 | $33.26 | -3.57% | 8,300,176 |
| Jul 1, 2019 | $35.05 | $35.39 | $34.00 | $34.49 | -0.32% | 4,552,077 |
| Jun 24, 2019 | $34.14 | $34.72 | $33.48 | $34.60 | +1.47% | 4,783,671 |
| Jun 17, 2019 | $33.43 | $35.40 | $33.30 | $34.10 | +2.03% | 5,958,011 |
| Jun 10, 2019 | $33.77 | $34.57 | $32.87 | $33.42 | -0.62% | 4,777,631 |
| Jun 3, 2019 | $33.96 | $34.79 | $33.02 | $33.63 | -1.00% | 8,150,569 |
| May 28, 2019 | $35.28 | $35.59 | $33.58 | $33.97 | -3.69% | 5,295,386 |
| May 20, 2019 | $34.29 | $36.22 | $34.18 | $35.27 | +1.55% | 8,436,238 |
| May 13, 2019 | $33.46 | $35.73 | $33.29 | $34.73 | +1.22% | 10,040,411 |
| May 6, 2019 | $33.58 | $34.71 | $32.55 | $34.31 | -1.12% | 8,969,584 |
| Apr 29, 2019 | $31.00 | $36.16 | $31.00 | $34.70 | +23.71% | 29,351,844 |
| Apr 22, 2019 | $27.40 | $28.35 | $27.05 | $28.05 | +3.58% | 7,939,706 |
| Apr 15, 2019 | $27.73 | $28.01 | $26.77 | $27.08 | -2.34% | 5,159,322 |
| Apr 8, 2019 | $28.13 | $28.50 | $27.55 | $27.73 | -1.88% | 4,981,801 |
| Apr 1, 2019 | $28.00 | $28.37 | $27.67 | $28.26 | +1.62% | 3,939,295 |
| Mar 25, 2019 | $26.77 | $27.89 | $26.56 | $27.81 | +3.92% | 5,723,471 |
| Mar 18, 2019 | $28.00 | $28.30 | $26.66 | $26.76 | -4.12% | 7,589,433 |
| Mar 11, 2019 | $26.26 | $28.01 | $26.26 | $27.91 | +6.53% | 8,315,771 |
| Mar 4, 2019 | $27.46 | $27.62 | $25.54 | $26.20 | -4.17% | 5,709,186 |
| Feb 25, 2019 | $26.84 | $27.55 | $26.29 | $27.34 | +2.24% | 6,475,898 |
| Feb 19, 2019 | $25.95 | $27.29 | $25.10 | $26.74 | +2.41% | 8,075,652 |
| Feb 11, 2019 | $24.36 | $26.16 | $24.21 | $26.11 | +7.14% | 8,098,576 |
| Feb 4, 2019 | $24.72 | $25.35 | $23.95 | $24.37 | -1.69% | 5,984,260 |
| Jan 28, 2019 | $23.83 | $25.06 | $23.52 | $24.79 | +2.52% | 8,371,742 |
| Jan 22, 2019 | $22.65 | $24.28 | $22.17 | $24.18 | +4.13% | 6,245,284 |
| Jan 14, 2019 | $22.49 | $23.26 | $21.67 | $23.22 | +2.25% | 7,036,284 |
| Jan 7, 2019 | $21.14 | $22.74 | $20.84 | $22.71 | +8.45% | 6,586,171 |
| Dec 31, 2018 | $20.57 | $21.26 | $19.70 | $20.94 | +2.75% | 5,730,727 |
| Dec 24, 2018 | $19.55 | $20.74 | $18.70 | $20.38 | +2.62% | 3,980,871 |
| Dec 17, 2018 | $20.97 | $21.25 | $18.88 | $19.86 | -6.41% | 8,884,522 |
| Dec 10, 2018 | $22.08 | $22.61 | $20.92 | $21.22 | -4.84% | 8,747,499 |
| Dec 3, 2018 | $25.41 | $26.04 | $21.42 | $22.30 | -9.90% | 7,667,969 |
| Nov 26, 2018 | $24.48 | $25.61 | $24.43 | $24.75 | +2.36% | 7,171,021 |
| Nov 19, 2018 | $25.27 | $25.30 | $23.57 | $24.18 | -5.14% | 4,148,063 |
| Nov 12, 2018 | $26.61 | $26.81 | $24.50 | $25.49 | -3.99% | 6,090,007 |
| Nov 5, 2018 | $26.00 | $28.56 | $25.80 | $26.55 | +2.71% | 14,939,522 |
| Oct 29, 2018 | $26.58 | $27.60 | $25.21 | $25.85 | -1.00% | 16,319,469 |
| Oct 22, 2018 | $25.52 | $26.79 | $23.33 | $26.11 | +2.39% | 11,178,601 |
| Oct 15, 2018 | $25.69 | $27.19 | $25.20 | $25.50 | -1.01% | 5,173,384 |
| Oct 8, 2018 | $27.25 | $27.43 | $25.35 | $25.76 | -6.16% | 5,631,017 |
| Oct 1, 2018 | $28.49 | $28.61 | $27.02 | $27.45 | -3.14% | 7,473,181 |
| Sep 24, 2018 | $29.46 | $29.69 | $27.74 | $28.34 | -3.54% | 6,680,422 |
| Sep 17, 2018 | $28.73 | $29.63 | $28.61 | $29.38 | +2.66% | 7,956,640 |
| Sep 10, 2018 | $25.10 | $28.89 | $25.10 | $28.62 | +14.57% | 10,694,557 |
| Sep 4, 2018 | $27.96 | $27.96 | $24.35 | $24.98 | -10.66% | 9,174,363 |
| Aug 27, 2018 | $27.62 | $28.86 | $27.48 | $27.96 | +1.64% | 3,884,958 |
| Aug 20, 2018 | $28.15 | $28.59 | $27.25 | $27.51 | -1.54% | 4,135,821 |
| Aug 13, 2018 | $28.80 | $28.95 | $26.92 | $27.94 | -3.19% | 4,148,247 |
| Aug 6, 2018 | $28.50 | $29.84 | $28.19 | $28.86 | +1.37% | 5,712,362 |
| Jul 30, 2018 | $27.29 | $28.75 | $27.11 | $28.47 | +5.06% | 11,764,628 |
| Jul 23, 2018 | $27.82 | $27.83 | $26.26 | $27.10 | -2.62% | 7,983,299 |
| Jul 16, 2018 | $27.92 | $28.51 | $27.47 | $27.83 | -1.24% | 4,556,503 |
| Jul 9, 2018 | $28.37 | $29.68 | $27.46 | $28.18 | -0.63% | 8,420,349 |
| Jul 2, 2018 | $28.97 | $29.16 | $28.24 | $28.36 | -3.50% | 4,885,670 |
| Jun 25, 2018 | $27.81 | $30.23 | $27.75 | $29.39 | +1.94% | 9,804,918 |
| Jun 18, 2018 | $29.37 | $30.07 | $27.47 | $28.83 | -2.86% | 10,134,471 |
| Jun 11, 2018 | $31.23 | $31.64 | $29.11 | $29.68 | -6.78% | 11,129,903 |
| Jun 4, 2018 | $32.49 | $33.48 | $31.48 | $31.84 | -1.55% | 5,896,124 |
| May 29, 2018 | $32.42 | $33.71 | $32.14 | $32.34 | -1.64% | 3,457,209 |
| May 21, 2018 | $34.69 | $35.28 | $32.51 | $32.88 | -4.59% | 4,894,233 |
| May 14, 2018 | $33.65 | $34.81 | $33.14 | $34.46 | +3.05% | 7,051,248 |
| May 7, 2018 | $32.23 | $33.76 | $31.44 | $33.44 | +4.27% | 12,380,156 |
| Apr 30, 2018 | $31.84 | $32.44 | $30.13 | $32.07 | +0.72% | 18,994,402 |
| Apr 23, 2018 | $31.57 | $33.16 | $30.80 | $31.84 | -1.03% | 6,359,325 |
| Apr 16, 2018 | $32.01 | $32.97 | $31.56 | $32.17 | +1.74% | 2,538,299 |
| Apr 9, 2018 | $30.22 | $31.93 | $29.36 | $31.62 | +6.00% | 3,045,970 |
| Apr 2, 2018 | $30.38 | $31.32 | $28.97 | $29.83 | -2.77% | 3,795,641 |
| Mar 26, 2018 | $30.76 | $31.27 | $29.93 | $30.68 | +1.19% | 2,569,110 |
| Mar 19, 2018 | $32.80 | $33.26 | $30.31 | $30.32 | -8.01% | 3,334,708 |
| Mar 12, 2018 | $32.95 | $33.35 | $32.40 | $32.96 | -0.12% | 2,872,208 |
| Mar 5, 2018 | $31.62 | $33.23 | $31.10 | $33.00 | +3.77% | 3,456,756 |
| Feb 26, 2018 | $32.95 | $33.29 | $30.37 | $31.80 | -3.28% | 3,196,823 |
| Feb 20, 2018 | $32.58 | $33.45 | $30.98 | $32.88 | +0.09% | 3,997,941 |
| Feb 12, 2018 | $31.89 | $34.60 | $31.82 | $32.85 | +3.46% | 6,183,680 |
| Feb 5, 2018 | $33.83 | $34.88 | $30.47 | $31.75 | -7.08% | 4,226,206 |
| Jan 29, 2018 | $36.12 | $36.42 | $33.97 | $34.17 | -5.82% | 3,284,432 |
| Jan 22, 2018 | $35.90 | $38.00 | $35.52 | $36.28 | +1.00% | 2,914,314 |
| Jan 16, 2018 | $34.80 | $36.08 | $34.60 | $35.92 | +3.94% | 2,804,629 |
| Jan 8, 2018 | $34.64 | $35.41 | $34.29 | $34.56 | +0.03% | 2,207,429 |
| Jan 2, 2018 | $34.19 | $34.79 | $33.41 | $34.55 | +1.83% | 2,526,657 |
| Dec 26, 2017 | $34.44 | $34.44 | $33.63 | $33.93 | -0.79% | 1,184,838 |
| Dec 18, 2017 | $32.80 | $34.63 | $32.80 | $34.20 | +4.88% | 2,936,553 |
| Dec 11, 2017 | $32.35 | $32.90 | $31.61 | $32.61 | +0.87% | 3,843,623 |
| Dec 4, 2017 | $32.44 | $32.75 | $31.00 | $32.33 | +0.78% | 3,363,594 |
| Nov 27, 2017 | $31.33 | $32.75 | $31.03 | $32.08 | +3.02% | 7,423,376 |
| Nov 20, 2017 | $30.21 | $31.88 | $29.81 | $31.14 | +3.63% | 6,205,000 |
| Nov 13, 2017 | $28.57 | $30.23 | $27.53 | $30.05 | +4.49% | 13,018,938 |
| Nov 6, 2017 | $28.55 | $28.84 | $27.40 | $28.76 | +0.63% | 3,938,378 |
| Oct 30, 2017 | $30.43 | $30.43 | $28.18 | $28.58 | -6.05% | 4,493,260 |
| Oct 23, 2017 | $26.58 | $30.66 | $26.20 | $30.42 | +14.45% | 5,445,759 |
| Oct 16, 2017 | $27.00 | $27.31 | $26.10 | $26.58 | -1.41% | 2,803,053 |
| Oct 9, 2017 | $26.60 | $27.29 | $26.23 | $26.96 | +1.35% | 1,553,457 |
| Oct 2, 2017 | $27.46 | $27.95 | $26.50 | $26.60 | -3.34% | 2,368,429 |
| Sep 25, 2017 | $26.32 | $27.65 | $26.20 | $27.52 | +4.72% | 2,697,035 |
| Sep 18, 2017 | $25.17 | $26.30 | $25.17 | $26.28 | +4.74% | 2,388,618 |
| Sep 11, 2017 | $23.95 | $25.16 | $23.84 | $25.09 | +5.60% | 2,370,932 |
| Sep 5, 2017 | $23.78 | $23.93 | $22.92 | $23.76 | +0.25% | 1,502,299 |
| Aug 28, 2017 | $23.07 | $23.95 | $22.68 | $23.70 | +3.13% | 1,833,651 |
| Aug 21, 2017 | $22.66 | $23.07 | $22.14 | $22.98 | +4.60% | 2,373,635 |
| Aug 14, 2017 | $22.89 | $23.19 | $21.76 | $21.97 | -3.13% | 3,492,738 |
| Aug 7, 2017 | $24.09 | $24.34 | $22.28 | $22.68 | -5.77% | 3,815,639 |
| Jul 31, 2017 | $23.23 | $24.08 | $22.39 | $24.07 | +4.24% | 6,439,405 |
| Jul 24, 2017 | $22.93 | $23.60 | $22.64 | $23.09 | +0.35% | 3,911,968 |
| Jul 17, 2017 | $22.06 | $23.69 | $21.92 | $23.01 | +4.21% | 4,654,746 |
| Jul 10, 2017 | $20.63 | $22.34 | $20.55 | $22.08 | +6.82% | 4,363,813 |
| Jul 3, 2017 | $21.75 | $22.41 | $20.58 | $20.67 | -4.35% | 3,300,606 |
| Jun 26, 2017 | $20.42 | $21.74 | $20.08 | $21.61 | +5.57% | 3,604,416 |
| Jun 19, 2017 | $24.06 | $24.21 | $19.91 | $20.47 | -14.42% | 7,791,539 |
| Jun 12, 2017 | $22.46 | $24.55 | $21.89 | $23.92 | +6.36% | 7,717,856 |
| Jun 5, 2017 | $22.61 | $22.91 | $21.57 | $22.49 | -0.71% | 3,243,608 |
| May 30, 2017 | $23.00 | $23.43 | $22.59 | $22.65 | -1.65% | 2,360,545 |
| May 22, 2017 | $22.80 | $23.82 | $22.31 | $23.03 | +1.36% | 3,297,663 |
| May 15, 2017 | $21.01 | $23.63 | $21.01 | $22.72 | +7.68% | 11,684,107 |
| May 12, 2017 | $21.25 | $21.30 | $20.27 | $21.10 | -72.23% | 10,933,620 |
| Jul 29, 2013 | $75.99 | $76.01 | $75.96 | $75.99 | +0.05% | 4,280,044 |
| Jul 22, 2013 | $75.95 | $75.97 | $75.94 | $75.95 | +0.01% | 1,585,072 |
| Jul 15, 2013 | $75.90 | $75.97 | $75.89 | $75.94 | +0.05% | 2,363,178 |
| Jul 8, 2013 | $75.68 | $75.94 | $75.68 | $75.90 | +0.26% | 2,880,417 |
| Jul 1, 2013 | $75.30 | $75.79 | $75.23 | $75.70 | +0.69% | 2,140,387 |
| Jun 24, 2013 | $74.96 | $75.30 | $74.83 | $75.18 | +0.16% | 2,617,293 |
| Jun 17, 2013 | $75.50 | $75.54 | $74.86 | $75.06 | -0.56% | 2,990,756 |
| Jun 10, 2013 | $75.26 | $75.53 | $75.26 | $75.48 | +0.17% | 1,603,536 |
| Jun 3, 2013 | $75.50 | $75.55 | $75.28 | $75.35 | -0.20% | 2,674,339 |
| May 28, 2013 | $75.47 | $75.60 | $75.25 | $75.50 | +0.11% | 1,696,477 |
| May 20, 2013 | $75.16 | $75.49 | $75.03 | $75.42 | +0.29% | 3,283,134 |
| May 13, 2013 | $75.18 | $75.31 | $75.10 | $75.20 | +0.03% | 1,556,860 |
| May 6, 2013 | $75.11 | $75.40 | $75.01 | $75.18 | +0.07% | 2,116,173 |
| Apr 29, 2013 | $75.01 | $75.24 | $74.91 | $75.13 | +0.28% | 3,360,733 |
| Apr 22, 2013 | $75.01 | $75.25 | $74.90 | $74.92 | -0.08% | 4,542,300 |
| Apr 15, 2013 | $75.10 | $75.17 | $74.86 | $74.98 | -0.11% | 6,852,770 |
| Apr 8, 2013 | $75.04 | $75.29 | $74.97 | $75.06 | +0.05% | 4,535,166 |
| Apr 1, 2013 | $75.10 | $75.14 | $74.98 | $75.02 | -0.12% | 5,763,539 |
| Mar 25, 2013 | $74.96 | $75.19 | $74.96 | $75.11 | +0.16% | 4,838,766 |
| Mar 18, 2013 | $74.83 | $75.08 | $74.79 | $74.99 | +0.19% | 7,609,732 |
| Mar 11, 2013 | $74.74 | $75.03 | $74.73 | $74.85 | +0.15% | 11,117,792 |
| Mar 4, 2013 | $70.74 | $74.83 | $69.54 | $74.74 | +5.22% | 25,332,688 |
| Feb 25, 2013 | $71.44 | $71.80 | $69.06 | $71.03 | +0.27% | 5,335,014 |
| Feb 19, 2013 | $68.92 | $72.20 | $64.97 | $70.84 | +2.76% | 10,186,063 |
| Feb 11, 2013 | $70.94 | $71.67 | $67.98 | $68.94 | – | 8,529,764 |
Seasonality
IR 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 | 2.7% | 1.4% | -3.7% | 2.2% | 0.7% | 0.4% | 4.4% | -1.4% | 0.7% | 2.6% | 9.3% | -0.3% |
| Months up | 6 of 9 | 5 of 9 | 4 of 9 | 4 of 9 | 5 of 9 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 8.7% | 9.4% | -14.9% | -0.3% | -10.3% | 14.4% | 1.7% | -7.6% | -2.5% | 6.6% | ||
| 2025 | 3.7% | -9.6% | -5.6% | -5.7% | 8.3% | 1.9% | 1.7% | -6.1% | 4.0% | -7.6% | 5.3% | -1.4% |
| 2024 | 3.3% | 14.4% | 4.0% | -1.7% | -0.3% | -2.4% | 10.5% | -8.9% | 7.3% | -2.2% | 8.5% | -13.2% |
| 2023 | 7.2% | 3.7% | 0.2% | -2.0% | -0.6% | 15.4% | -0.1% | 6.7% | -8.5% | -4.8% | 17.7% | 8.3% |
| 2022 | -9.1% | -10.1% | -0.3% | -12.7% | 7.3% | -10.8% | 18.3% | -4.8% | -8.7% | 16.7% | 6.9% | -3.2% |
| 2021 | -8.2% | 10.8% | 6.2% | 0.4% | 0.5% | -1.7% | 0.1% | 8.5% | -4.9% | 6.6% | 8.6% | 6.1% |
| 2020 | -3.7% | -7.1% | -24.4% | 17.3% | -3.0% | -0.3% | 12.3% | 11.0% | 1.5% | -1.9% | 26.7% | 2.9% |
| 2019 | 20.6% | 8.8% | 5.7% | 21.4% | 0.7% | 3.5% | -4.7% | -13.0% | 0.6% | 12.5% | 6.4% | 10.0% |
| 2018 | 1.9% | -7.4% | -4.2% | 3.1% | 3.9% | -10.6% | -2.7% | -2.3% | 1.4% | -4.5% | -8.5% | -17.4% |
| 2017 | -5.8% | 6.2% | 2.3% | 17.2% | 4.8% | 12.3% | 4.7% |