Investors Title Co (ITIC) stock
ITICNasdaqTitle InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 11/3011% above fair value
$268.72−4.29 (-1.57%)
Close on Oct 30, 2026Market cap $507.34MP/E 12.6Yield 3.93%
Price history
Investors Title share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$268.72
-1.57% on the day
52-week range
$209.75 – $309.55
-13.2% from the high
Change over 52 weeks
+4.6%
From $256.78 on Oct 30, 2025
Average volume
60,496
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $284.85 | $286.24 | $267.67 | $268.72 | -4.62% | 296,133 |
| Oct 19, 2026 | $287.83 | $293.15 | $281.73 | $281.73 | -2.89% | 372,337 |
| Oct 12, 2026 | $295.42 | $296.78 | $283.29 | $290.10 | -2.31% | 195,199 |
| Oct 5, 2026 | $290.00 | $304.51 | $288.35 | $296.95 | +2.33% | 158,629 |
| Sep 28, 2026 | $284.83 | $292.09 | $280.50 | $290.20 | +1.45% | 245,510 |
| Sep 21, 2026 | $286.90 | $295.28 | $282.11 | $286.06 | -1.02% | 296,621 |
| Sep 14, 2026 | $300.38 | $303.99 | $282.20 | $289.00 | -2.87% | 309,672 |
| Sep 8, 2026 | $295.96 | $303.99 | $288.07 | $297.53 | -0.15% | 291,354 |
| Aug 31, 2026 | $297.70 | $302.80 | $290.47 | $297.97 | -0.46% | 361,212 |
| Aug 24, 2026 | $289.27 | $309.55 | $289.27 | $299.34 | +3.48% | 412,565 |
| Aug 17, 2026 | $286.28 | $297.99 | $280.94 | $289.26 | +0.54% | 461,431 |
| Aug 10, 2026 | $285.16 | $289.06 | $276.48 | $287.71 | -0.73% | 271,691 |
| Aug 3, 2026 | $293.57 | $295.89 | $279.67 | $289.84 | +0.19% | 462,630 |
| Jul 27, 2026 | $286.00 | $297.31 | $282.25 | $289.29 | +2.39% | 156,983 |
| Jul 20, 2026 | $285.35 | $290.71 | $275.22 | $282.55 | -2.31% | 133,184 |
| Jul 13, 2026 | $276.00 | $291.44 | $269.46 | $289.22 | +4.79% | 154,495 |
| Jul 6, 2026 | $281.21 | $282.44 | $270.65 | $276.00 | -1.85% | 320,887 |
| Jun 29, 2026 | $273.89 | $284.40 | $271.60 | $281.21 | +2.54% | 389,636 |
| Jun 22, 2026 | $259.56 | $276.56 | $247.60 | $274.24 | +6.14% | 279,977 |
| Jun 15, 2026 | $252.75 | $260.05 | $249.21 | $258.38 | +1.84% | 212,842 |
| Jun 8, 2026 | $244.02 | $256.51 | $239.14 | $253.71 | +4.42% | 177,199 |
| Jun 1, 2026 | $233.94 | $245.00 | $227.62 | $242.97 | +3.50% | 148,228 |
| May 26, 2026 | $244.84 | $245.98 | $233.43 | $234.75 | -2.70% | 156,838 |
| May 18, 2026 | $235.78 | $244.85 | $235.78 | $241.26 | +2.35% | 203,942 |
| May 11, 2026 | $238.50 | $240.81 | $228.10 | $235.72 | -1.08% | 106,184 |
| May 4, 2026 | $235.13 | $242.82 | $230.25 | $238.30 | +1.48% | 115,651 |
| Apr 27, 2026 | $246.50 | $250.66 | $231.75 | $234.83 | -4.31% | 103,314 |
| Apr 20, 2026 | $240.82 | $247.29 | $235.52 | $245.40 | +1.71% | 108,570 |
| Apr 13, 2026 | $230.00 | $243.50 | $230.00 | $241.27 | +4.65% | 92,669 |
| Apr 6, 2026 | $217.34 | $235.66 | $216.20 | $230.55 | +5.39% | 140,728 |
| Mar 30, 2026 | $216.68 | $222.57 | $211.58 | $218.76 | +2.11% | 75,984 |
| Mar 23, 2026 | $212.86 | $218.02 | $210.15 | $214.24 | +1.96% | 55,135 |
| Mar 16, 2026 | $226.40 | $232.00 | $209.75 | $210.13 | -5.87% | 62,814 |
| Mar 9, 2026 | $224.42 | $226.40 | $217.00 | $223.23 | -1.69% | 77,040 |
| Mar 2, 2026 | $235.22 | $236.98 | $221.00 | $227.07 | -1.66% | 89,870 |
| Feb 23, 2026 | $219.30 | $233.86 | $215.53 | $230.90 | +6.01% | 56,307 |
| Feb 17, 2026 | $261.47 | $267.03 | $211.70 | $217.80 | -17.50% | 89,322 |
| Feb 9, 2026 | $277.86 | $281.51 | $261.25 | $263.99 | -5.47% | 63,416 |
| Feb 2, 2026 | $260.85 | $282.11 | $255.75 | $279.27 | +7.65% | 69,547 |
| Jan 26, 2026 | $253.10 | $259.92 | $249.28 | $259.42 | +2.58% | 135,826 |
| Jan 20, 2026 | $252.41 | $258.50 | $245.99 | $252.90 | -0.23% | 55,738 |
| Jan 12, 2026 | $251.37 | $256.91 | $247.30 | $253.49 | +0.20% | 69,637 |
| Jan 5, 2026 | $251.36 | $258.45 | $248.55 | $252.99 | +2.59% | 91,950 |
| Dec 29, 2025 | $249.63 | $253.75 | $244.08 | $246.60 | -1.48% | 51,086 |
| Dec 22, 2025 | $255.92 | $255.92 | $248.73 | $250.30 | -1.55% | 54,386 |
| Dec 15, 2025 | $252.03 | $260.66 | $248.74 | $254.24 | +1.47% | 94,928 |
| Dec 8, 2025 | $249.50 | $253.49 | $237.90 | $250.56 | +0.04% | 76,858 |
| Dec 1, 2025 | $268.44 | $269.07 | $249.51 | $250.45 | -10.20% | 111,391 |
| Nov 24, 2025 | $269.68 | $285.74 | $269.50 | $278.91 | +2.75% | 79,921 |
| Nov 17, 2025 | $278.22 | $278.54 | $262.35 | $271.44 | -2.22% | 110,847 |
| Nov 10, 2025 | $280.89 | $288.98 | $274.20 | $277.60 | +0.01% | 112,501 |
| Nov 3, 2025 | $258.07 | $286.50 | $251.56 | $277.57 | +7.34% | 134,280 |
| Oct 27, 2025 | $268.82 | $269.77 | $255.05 | $258.59 | -3.07% | 163,755 |
| Oct 20, 2025 | $249.89 | $269.18 | $249.89 | $266.77 | +3.28% | 94,559 |
| Oct 13, 2025 | $255.85 | $264.20 | $248.36 | $258.31 | +1.81% | 175,257 |
| Oct 6, 2025 | $272.45 | $278.22 | $251.65 | $253.72 | -7.39% | 225,414 |
| Sep 29, 2025 | $263.90 | $279.52 | $260.69 | $273.96 | +4.33% | 157,539 |
| Sep 22, 2025 | $253.97 | $262.87 | $251.98 | $262.60 | +3.32% | 71,305 |
| Sep 15, 2025 | $255.33 | $259.02 | $248.67 | $254.15 | -0.25% | 140,649 |
| Sep 8, 2025 | $249.97 | $257.82 | $245.11 | $254.78 | +1.21% | 128,931 |
| Sep 2, 2025 | $243.02 | $256.26 | $241.04 | $251.73 | +1.40% | 86,877 |
| Aug 25, 2025 | $244.95 | $249.20 | $242.77 | $248.26 | +0.64% | 91,651 |
| Aug 18, 2025 | $235.50 | $248.50 | $230.57 | $246.67 | +3.79% | 215,282 |
| Aug 11, 2025 | $222.40 | $248.63 | $222.30 | $237.66 | +7.48% | 163,730 |
| Aug 4, 2025 | $211.90 | $229.90 | $209.76 | $221.12 | +5.16% | 179,995 |
| Jul 28, 2025 | $211.30 | $221.16 | $207.73 | $210.28 | -0.48% | 172,589 |
| Jul 21, 2025 | $204.70 | $215.00 | $200.95 | $211.30 | +4.14% | 160,059 |
| Jul 14, 2025 | $205.10 | $208.28 | $199.16 | $202.90 | -0.60% | 352,462 |
| Jul 7, 2025 | $219.07 | $219.07 | $200.78 | $204.13 | -7.69% | 435,803 |
| Jun 30, 2025 | $215.65 | $221.39 | $210.27 | $221.13 | +2.62% | 301,520 |
| Jun 23, 2025 | $204.01 | $216.30 | $203.64 | $215.49 | +6.14% | 398,905 |
| Jun 16, 2025 | $200.29 | $207.32 | $200.29 | $203.03 | +0.84% | 235,700 |
| Jun 9, 2025 | $198.93 | $205.34 | $193.03 | $201.34 | +2.79% | 193,500 |
| Jun 2, 2025 | $232.18 | $234.44 | $190.20 | $195.87 | -16.30% | 484,023 |
| May 27, 2025 | $233.11 | $238.16 | $228.21 | $234.02 | +1.87% | 621,811 |
| May 19, 2025 | $247.08 | $252.46 | $226.80 | $229.73 | -7.68% | 412,807 |
| May 12, 2025 | $240.49 | $250.00 | $238.28 | $248.85 | +5.90% | 258,689 |
| May 5, 2025 | $238.33 | $245.45 | $234.99 | $234.99 | -2.36% | 103,604 |
| Apr 28, 2025 | $230.40 | $241.38 | $226.31 | $240.68 | +5.40% | 80,939 |
| Apr 21, 2025 | $223.27 | $236.16 | $223.27 | $228.34 | -0.94% | 39,198 |
| Apr 14, 2025 | $225.56 | $230.50 | $223.05 | $230.50 | +2.71% | 28,032 |
| Apr 7, 2025 | $226.94 | $240.03 | $211.05 | $224.42 | -1.46% | 29,675 |
| Mar 31, 2025 | $244.53 | $244.53 | $221.82 | $227.74 | -6.13% | 28,672 |
| Mar 24, 2025 | $241.58 | $247.85 | $236.86 | $242.62 | +2.19% | 35,703 |
| Mar 17, 2025 | $241.62 | $249.99 | $237.43 | $237.43 | -1.61% | 58,209 |
| Mar 10, 2025 | $228.00 | $244.36 | $226.91 | $241.33 | +4.10% | 46,565 |
| Mar 3, 2025 | $237.08 | $240.01 | $229.62 | $231.82 | -2.31% | 27,045 |
| Feb 24, 2025 | $224.90 | $237.30 | $224.90 | $237.30 | +5.81% | 31,338 |
| Feb 18, 2025 | $229.10 | $233.74 | $223.97 | $224.28 | -1.43% | 33,188 |
| Feb 10, 2025 | $224.57 | $231.78 | $220.01 | $227.53 | +1.57% | 52,705 |
| Feb 3, 2025 | $219.04 | $230.03 | $218.72 | $224.01 | -0.59% | 50,273 |
| Jan 27, 2025 | $224.71 | $231.57 | $223.03 | $225.35 | -0.95% | 60,407 |
| Jan 21, 2025 | $230.88 | $233.46 | $223.88 | $227.50 | -0.24% | 45,610 |
| Jan 13, 2025 | $212.23 | $232.00 | $208.78 | $228.05 | +6.16% | 96,920 |
| Jan 6, 2025 | $234.42 | $235.69 | $212.83 | $214.82 | -7.43% | 91,724 |
| Dec 30, 2024 | $238.27 | $242.00 | $230.53 | $232.07 | -2.49% | 22,303 |
| Dec 23, 2024 | $236.09 | $243.95 | $234.46 | $238.00 | -2.15% | 18,499 |
| Dec 16, 2024 | $272.00 | $272.00 | $239.31 | $243.24 | -9.90% | 39,175 |
| Dec 9, 2024 | $268.75 | $271.22 | $260.01 | $269.97 | +1.38% | 40,205 |
| Dec 2, 2024 | $276.65 | $276.65 | $266.30 | $266.30 | -7.05% | 55,754 |
| Nov 25, 2024 | $284.75 | $290.40 | $281.94 | $286.51 | +1.28% | 40,168 |
| Nov 18, 2024 | $274.50 | $288.19 | $270.93 | $282.90 | +4.16% | 65,279 |
| Nov 11, 2024 | $253.30 | $283.27 | $253.30 | $271.60 | +8.00% | 69,001 |
| Nov 4, 2024 | $232.59 | $259.00 | $225.73 | $251.47 | +8.98% | 93,673 |
| Oct 28, 2024 | $235.88 | $238.36 | $230.74 | $230.74 | -0.67% | 47,184 |
| Oct 21, 2024 | $237.40 | $239.95 | $228.03 | $232.30 | -1.79% | 134,274 |
| Oct 14, 2024 | $228.21 | $243.74 | $228.21 | $236.54 | +3.60% | 41,070 |
| Oct 7, 2024 | $224.03 | $228.33 | $219.30 | $228.33 | +1.48% | 29,389 |
| Sep 30, 2024 | $229.07 | $229.80 | $222.87 | $225.00 | -2.08% | 31,258 |
| Sep 23, 2024 | $229.36 | $231.52 | $225.80 | $229.77 | +0.65% | 44,905 |
| Sep 16, 2024 | $228.14 | $236.01 | $225.50 | $228.29 | -0.58% | 85,192 |
| Sep 9, 2024 | $221.33 | $231.00 | $218.50 | $229.63 | +4.83% | 76,030 |
| Sep 3, 2024 | $218.40 | $225.99 | $217.66 | $219.06 | -2.77% | 65,854 |
| Aug 26, 2024 | $223.12 | $226.78 | $220.52 | $225.29 | +1.85% | 76,970 |
| Aug 19, 2024 | $217.55 | $225.95 | $216.14 | $221.20 | +1.27% | 112,938 |
| Aug 12, 2024 | $204.71 | $220.87 | $202.44 | $218.42 | +6.82% | 62,919 |
| Aug 5, 2024 | $192.01 | $207.90 | $189.45 | $204.48 | +1.66% | 185,403 |
| Jul 29, 2024 | $206.73 | $213.00 | $198.75 | $201.15 | -2.49% | 135,849 |
| Jul 22, 2024 | $194.32 | $210.84 | $190.48 | $206.29 | +6.90% | 176,915 |
| Jul 15, 2024 | $185.08 | $207.49 | $185.00 | $192.97 | +5.53% | 211,136 |
| Jul 8, 2024 | $181.00 | $185.44 | $177.90 | $182.86 | +1.26% | 71,144 |
| Jul 1, 2024 | $176.56 | $181.58 | $174.48 | $180.58 | +0.25% | 81,211 |
| Jun 24, 2024 | $175.29 | $181.64 | $173.29 | $180.13 | +3.94% | 82,238 |
| Jun 17, 2024 | $171.75 | $178.59 | $169.45 | $173.31 | +1.71% | 90,815 |
| Jun 10, 2024 | $174.88 | $175.79 | $168.74 | $170.39 | -2.57% | 45,537 |
| Jun 3, 2024 | $184.20 | $187.05 | $167.22 | $174.88 | -5.01% | 47,296 |
| May 28, 2024 | $162.54 | $192.84 | $162.54 | $184.10 | +19.40% | 28,672 |
| May 20, 2024 | $165.00 | $166.00 | $146.41 | $154.19 | -5.58% | 32,855 |
| May 13, 2024 | $160.50 | $163.89 | $159.50 | $163.30 | +0.68% | 18,636 |
| May 6, 2024 | $161.66 | $162.19 | $155.00 | $162.19 | +1.79% | 8,603 |
| Apr 29, 2024 | $158.12 | $163.90 | $158.12 | $159.34 | -0.01% | 18,808 |
| Apr 22, 2024 | $159.00 | $164.46 | $159.00 | $159.36 | -1.44% | 14,942 |
| Apr 15, 2024 | $157.01 | $161.69 | $156.12 | $161.69 | +3.29% | 9,105 |
| Apr 8, 2024 | $162.00 | $162.11 | $156.54 | $156.54 | -2.10% | 7,348 |
| Apr 1, 2024 | $162.00 | $162.00 | $156.12 | $159.90 | -2.02% | 5,887 |
| Mar 25, 2024 | $159.00 | $163.19 | $155.04 | $163.19 | +3.36% | 8,800 |
| Mar 18, 2024 | $155.50 | $162.06 | $155.20 | $157.89 | +0.57% | 10,971 |
| Mar 11, 2024 | $155.55 | $157.50 | $152.74 | $156.99 | -0.17% | 8,384 |
| Mar 4, 2024 | $154.38 | $158.25 | $153.81 | $157.25 | +0.81% | 6,100 |
| Feb 26, 2024 | $157.50 | $161.20 | $154.10 | $155.98 | -1.76% | 7,232 |
| Feb 20, 2024 | $156.20 | $158.77 | $156.20 | $158.77 | +1.66% | 8,518 |
| Feb 12, 2024 | $165.22 | $165.22 | $151.09 | $156.17 | -5.67% | 15,741 |
| Feb 5, 2024 | $167.21 | $170.70 | $165.39 | $165.55 | -1.34% | 17,745 |
| Jan 29, 2024 | $168.99 | $171.60 | $167.20 | $167.80 | -1.69% | 13,660 |
| Jan 22, 2024 | $161.00 | $170.68 | $161.00 | $170.68 | +8.85% | 13,761 |
| Jan 16, 2024 | $164.00 | $164.00 | $152.00 | $156.80 | -5.13% | 7,741 |
| Jan 8, 2024 | $159.48 | $165.28 | $157.13 | $165.28 | +5.13% | 13,448 |
| Jan 2, 2024 | $163.69 | $163.69 | $157.21 | $157.21 | -3.04% | 9,547 |
| Dec 26, 2023 | $162.50 | $164.95 | $162.14 | $162.14 | -0.15% | 7,375 |
| Dec 18, 2023 | $155.10 | $166.88 | $153.34 | $162.39 | +5.85% | 23,230 |
| Dec 11, 2023 | $147.50 | $159.91 | $143.00 | $153.41 | +4.37% | 27,753 |
| Dec 4, 2023 | $151.43 | $154.14 | $141.41 | $146.98 | -4.62% | 11,634 |
| Nov 27, 2023 | $155.00 | $157.50 | $150.00 | $154.10 | +2.71% | 14,315 |
| Nov 20, 2023 | $151.47 | $151.50 | $147.00 | $150.03 | -1.61% | 5,765 |
| Nov 13, 2023 | $149.00 | $152.61 | $147.02 | $152.49 | +1.78% | 13,848 |
| Nov 6, 2023 | $145.22 | $149.90 | $143.57 | $149.82 | -0.09% | 14,615 |
| Oct 30, 2023 | $132.97 | $149.95 | $128.99 | $149.95 | +14.00% | 22,801 |
| Oct 23, 2023 | $140.50 | $140.50 | $127.71 | $131.54 | -6.50% | 30,469 |
| Oct 16, 2023 | $145.25 | $145.80 | $139.66 | $140.69 | -2.57% | 29,402 |
| Oct 9, 2023 | $143.20 | $149.76 | $142.13 | $144.40 | -0.76% | 29,838 |
| Oct 2, 2023 | $147.35 | $149.76 | $140.69 | $145.51 | -1.74% | 25,476 |
| Sep 25, 2023 | $148.80 | $148.80 | $144.50 | $148.09 | +1.12% | 14,436 |
| Sep 18, 2023 | $152.40 | $152.45 | $145.03 | $146.45 | -3.81% | 12,318 |
| Sep 11, 2023 | $148.24 | $152.25 | $148.24 | $152.25 | +2.82% | 13,248 |
| Sep 5, 2023 | $146.23 | $148.71 | $146.23 | $148.08 | +1.38% | 11,706 |
| Aug 28, 2023 | $148.50 | $152.00 | $143.89 | $146.06 | -2.49% | 7,753 |
| Aug 21, 2023 | $152.00 | $152.00 | $146.03 | $149.79 | -1.58% | 25,861 |
| Aug 14, 2023 | $154.03 | $154.05 | $149.06 | $152.20 | +0.20% | 8,199 |
| Aug 7, 2023 | $155.40 | $157.39 | $151.90 | $151.90 | -0.54% | 8,632 |
| Jul 31, 2023 | $156.55 | $158.65 | $152.72 | $152.72 | -0.84% | 6,155 |
| Jul 24, 2023 | $151.80 | $154.02 | $150.70 | $154.02 | +2.52% | 9,932 |
| Jul 17, 2023 | $152.11 | $152.99 | $149.01 | $150.24 | +0.16% | 10,656 |
| Jul 10, 2023 | $151.00 | $151.44 | $148.33 | $150.00 | -0.65% | 20,124 |
| Jul 3, 2023 | $146.52 | $153.25 | $146.20 | $150.98 | +3.41% | 23,772 |
| Jun 26, 2023 | $131.67 | $147.73 | $131.00 | $146.00 | +10.62% | 28,569 |
| Jun 20, 2023 | $138.12 | $138.60 | $130.97 | $131.99 | -3.66% | 24,528 |
| Jun 12, 2023 | $137.00 | $139.97 | $135.50 | $137.00 | +0.46% | 18,547 |
| Jun 5, 2023 | $135.55 | $139.99 | $135.55 | $136.37 | +0.94% | 17,197 |
| May 30, 2023 | $138.67 | $138.67 | $132.55 | $135.10 | -1.96% | 13,660 |
| May 22, 2023 | $140.64 | $142.74 | $135.51 | $137.80 | -2.61% | 17,789 |
| May 15, 2023 | $144.16 | $144.90 | $139.35 | $141.50 | -1.32% | 10,836 |
| May 8, 2023 | $143.35 | $144.20 | $140.84 | $143.39 | -1.79% | 6,938 |
| May 1, 2023 | $146.25 | $150.00 | $141.99 | $146.00 | -1.87% | 12,680 |
| Apr 24, 2023 | $146.96 | $148.96 | $145.03 | $148.78 | +1.46% | 7,919 |
| Apr 17, 2023 | $150.00 | $150.00 | $145.00 | $146.64 | -1.78% | 10,471 |
| Apr 10, 2023 | $147.25 | $149.30 | $147.00 | $149.30 | +0.30% | 6,570 |
| Apr 3, 2023 | $154.90 | $154.90 | $148.85 | $148.85 | -1.42% | 3,584 |
| Mar 27, 2023 | $147.96 | $152.28 | $145.47 | $151.00 | +2.90% | 11,218 |
| Mar 20, 2023 | $142.42 | $150.79 | $142.42 | $146.74 | +4.81% | 15,949 |
| Mar 13, 2023 | $145.00 | $153.81 | $140.00 | $140.00 | -2.77% | 20,189 |
| Mar 6, 2023 | $158.56 | $158.56 | $138.25 | $143.99 | -8.09% | 23,288 |
| Feb 27, 2023 | $160.60 | $163.50 | $156.66 | $156.66 | -2.45% | 9,097 |
| Feb 21, 2023 | $162.00 | $162.05 | $155.60 | $160.60 | -0.62% | 7,537 |
| Feb 13, 2023 | $159.00 | $166.00 | $154.00 | $161.60 | +3.22% | 8,619 |
| Feb 6, 2023 | $155.00 | $161.83 | $154.80 | $156.56 | -1.22% | 9,823 |
| Jan 30, 2023 | $155.57 | $167.84 | $154.00 | $158.50 | +1.12% | 10,865 |
| Jan 23, 2023 | $153.50 | $157.25 | $153.03 | $156.75 | +2.13% | 6,651 |
| Jan 17, 2023 | $161.36 | $161.36 | $144.00 | $153.48 | -3.93% | 7,083 |
| Jan 9, 2023 | $154.21 | $160.45 | $148.70 | $159.76 | +2.61% | 14,747 |
| Jan 3, 2023 | $146.98 | $155.70 | $146.98 | $155.70 | +5.52% | 4,871 |
| Dec 27, 2022 | $150.10 | $151.20 | $145.00 | $147.55 | -0.30% | 18,054 |
| Dec 19, 2022 | $139.75 | $152.17 | $139.75 | $148.00 | +4.01% | 13,692 |
| Dec 12, 2022 | $153.97 | $156.95 | $135.00 | $142.30 | -6.23% | 32,254 |
| Dec 5, 2022 | $152.52 | $153.98 | $145.14 | $151.75 | -1.37% | 10,485 |
| Nov 28, 2022 | $156.44 | $159.00 | $140.22 | $153.86 | -1.55% | 18,566 |
| Nov 21, 2022 | $149.21 | $157.35 | $146.40 | $156.29 | +6.09% | 35,669 |
| Nov 14, 2022 | $160.25 | $160.98 | $143.79 | $147.31 | -7.93% | 20,897 |
| Nov 7, 2022 | $148.98 | $165.00 | $148.98 | $160.00 | +7.04% | 15,962 |
| Oct 31, 2022 | $145.85 | $152.05 | $145.00 | $149.48 | +2.48% | 14,802 |
| Oct 24, 2022 | $126.23 | $146.71 | $125.80 | $145.86 | +15.76% | 15,388 |
| Oct 17, 2022 | $133.55 | $138.88 | $126.00 | $126.00 | -3.89% | 35,663 |
| Oct 10, 2022 | $134.53 | $137.53 | $130.10 | $131.10 | -3.60% | 11,904 |
| Oct 3, 2022 | $141.56 | $145.00 | $134.02 | $136.00 | -3.55% | 30,735 |
| Sep 26, 2022 | $144.14 | $151.82 | $140.02 | $141.00 | -1.54% | 10,350 |
| Sep 19, 2022 | $149.49 | $149.49 | $139.02 | $143.20 | -2.35% | 14,062 |
| Sep 12, 2022 | $147.45 | $148.00 | $140.41 | $146.64 | +1.41% | 28,732 |
| Sep 6, 2022 | $137.65 | $147.66 | $133.52 | $144.60 | +4.60% | 28,136 |
| Aug 29, 2022 | $158.00 | $158.00 | $135.00 | $138.24 | -14.67% | 16,388 |
| Aug 22, 2022 | $160.06 | $163.70 | $155.63 | $162.00 | -1.82% | 9,331 |
| Aug 15, 2022 | $167.18 | $168.98 | $162.11 | $165.00 | -1.49% | 9,099 |
| Aug 8, 2022 | $151.91 | $168.61 | $151.33 | $167.50 | +14.73% | 14,961 |
| Aug 1, 2022 | $152.88 | $157.24 | $140.91 | $145.99 | -2.02% | 21,657 |
| Jul 25, 2022 | $141.49 | $149.00 | $136.71 | $149.00 | +4.71% | 14,285 |
| Jul 18, 2022 | $142.50 | $148.22 | $137.07 | $142.30 | -0.14% | 18,258 |
| Jul 11, 2022 | $148.71 | $150.00 | $141.45 | $142.50 | -5.28% | 16,434 |
| Jul 5, 2022 | $152.51 | $152.51 | $149.40 | $150.44 | -2.19% | 5,231 |
| Jun 27, 2022 | $153.78 | $156.89 | $152.10 | $153.81 | -2.44% | 6,463 |
| Jun 21, 2022 | $153.71 | $157.66 | $149.43 | $157.66 | +1.45% | 13,904 |
| Jun 13, 2022 | $151.25 | $157.35 | $144.30 | $155.41 | +0.43% | 13,022 |
| Jun 6, 2022 | $163.40 | $163.40 | $154.75 | $154.75 | -6.70% | 8,306 |
| May 31, 2022 | $163.01 | $167.00 | $163.01 | $165.86 | +1.75% | 6,495 |
| May 23, 2022 | $160.17 | $165.90 | $155.42 | $163.01 | +4.33% | 8,265 |
| May 16, 2022 | $163.35 | $166.90 | $152.71 | $156.24 | -4.36% | 16,008 |
| May 9, 2022 | $175.00 | $175.00 | $156.96 | $163.36 | -8.98% | 17,841 |
| May 2, 2022 | $191.46 | $191.46 | $178.53 | $179.48 | -4.35% | 12,128 |
| Apr 25, 2022 | $186.51 | $190.22 | $185.01 | $187.65 | +0.06% | 9,538 |
| Apr 18, 2022 | $193.00 | $194.04 | $186.55 | $187.53 | -3.38% | 13,210 |
| Apr 11, 2022 | $190.00 | $197.97 | $190.00 | $194.10 | -0.20% | 7,983 |
| Apr 4, 2022 | $207.00 | $207.89 | $192.00 | $194.48 | -4.78% | 10,324 |
| Mar 28, 2022 | $201.54 | $210.40 | $200.07 | $204.25 | -1.27% | 11,918 |
| Mar 21, 2022 | $203.56 | $208.49 | $200.42 | $206.88 | +1.91% | 13,603 |
| Mar 14, 2022 | $203.48 | $203.48 | $196.50 | $203.00 | +4.30% | 10,186 |
| Mar 7, 2022 | $193.62 | $200.95 | $192.30 | $194.64 | +0.02% | 11,418 |
| Feb 28, 2022 | $194.05 | $194.60 | $187.00 | $194.60 | -1.22% | 9,751 |
| Feb 22, 2022 | $198.00 | $198.00 | $189.50 | $197.00 | +1.11% | 5,369 |
| Feb 14, 2022 | $194.92 | $202.02 | $193.82 | $194.84 | +1.21% | 6,864 |
| Feb 7, 2022 | $193.85 | $200.34 | $191.99 | $192.52 | -1.90% | 13,398 |
| Jan 31, 2022 | $197.66 | $202.79 | $195.50 | $196.25 | -0.09% | 13,669 |
| Jan 24, 2022 | $193.00 | $196.42 | $189.00 | $196.42 | +1.71% | 12,971 |
| Jan 18, 2022 | $208.85 | $211.65 | $193.12 | $193.12 | -7.59% | 11,305 |
| Jan 10, 2022 | $210.88 | $211.99 | $206.29 | $208.99 | -0.40% | 11,080 |
| Jan 3, 2022 | $202.00 | $213.45 | $200.58 | $209.82 | +6.43% | 19,824 |
| Dec 27, 2021 | $194.54 | $197.97 | $191.47 | $197.15 | +1.51% | 19,310 |
| Dec 20, 2021 | $194.31 | $197.00 | $187.12 | $194.22 | +1.05% | 32,572 |
| Dec 13, 2021 | $214.75 | $217.79 | $192.20 | $192.20 | -10.46% | 49,742 |
| Dec 6, 2021 | $197.94 | $214.65 | $197.94 | $214.65 | +7.81% | 15,499 |
| Nov 29, 2021 | $243.00 | $243.00 | $192.70 | $199.10 | -18.02% | 31,051 |
| Nov 22, 2021 | $243.12 | $245.00 | $241.49 | $242.86 | +0.67% | 16,095 |
| Nov 15, 2021 | $235.13 | $248.00 | $235.13 | $241.24 | +2.14% | 27,019 |
| Nov 8, 2021 | $229.07 | $239.28 | $228.00 | $236.18 | +3.14% | 23,706 |
| Nov 1, 2021 | $195.00 | $229.00 | $193.00 | $229.00 | +18.16% | 21,693 |
| Oct 25, 2021 | $186.80 | $197.99 | $186.40 | $193.80 | +3.97% | 9,729 |
| Oct 18, 2021 | $189.30 | $198.00 | $183.13 | $186.40 | -1.53% | 17,183 |
| Oct 11, 2021 | $189.64 | $191.00 | $184.40 | $189.30 | -0.18% | 20,989 |
| Oct 4, 2021 | $183.52 | $190.55 | $183.52 | $189.64 | +3.18% | 7,488 |
| Sep 27, 2021 | $191.00 | $191.00 | $181.50 | $183.79 | -2.53% | 11,459 |
| Sep 20, 2021 | $187.77 | $188.57 | $181.19 | $188.57 | +3.04% | 12,718 |
| Sep 13, 2021 | $186.78 | $186.91 | $179.60 | $183.00 | -1.11% | 24,761 |
| Sep 7, 2021 | $191.90 | $192.00 | $184.00 | $185.05 | -3.44% | 17,912 |
| Aug 30, 2021 | $188.50 | $193.23 | $186.71 | $191.64 | +0.60% | 22,202 |
| Aug 23, 2021 | $182.60 | $190.50 | $182.50 | $190.50 | +5.90% | 20,704 |
| Aug 16, 2021 | $189.00 | $194.39 | $179.89 | $179.89 | -3.87% | 29,262 |
| Aug 9, 2021 | $177.59 | $192.45 | $177.59 | $187.13 | +4.31% | 22,694 |
| Aug 2, 2021 | $168.25 | $184.45 | $165.12 | $179.39 | +7.72% | 19,125 |
| Jul 26, 2021 | $167.92 | $168.70 | $166.17 | $166.53 | -0.99% | 8,140 |
| Jul 19, 2021 | $170.48 | $172.18 | $166.01 | $168.20 | -0.27% | 13,659 |
| Jul 12, 2021 | $171.00 | $172.62 | $168.18 | $168.66 | -1.43% | 15,409 |
| Jul 6, 2021 | $173.52 | $177.02 | $168.58 | $171.10 | -1.20% | 9,156 |
| Jun 28, 2021 | $175.00 | $177.76 | $170.49 | $173.17 | +1.51% | 13,788 |
| Jun 21, 2021 | $171.00 | $174.38 | $168.45 | $170.60 | +0.15% | 30,296 |
| Jun 14, 2021 | $173.89 | $175.60 | $166.90 | $170.34 | -2.28% | 18,289 |
| Jun 7, 2021 | $179.19 | $179.19 | $173.10 | $174.32 | -1.79% | 9,400 |
| Jun 1, 2021 | $178.00 | $179.00 | $174.22 | $177.50 | -0.19% | 17,440 |
| May 24, 2021 | $184.47 | $184.47 | $174.00 | $177.84 | -3.55% | 14,253 |
| May 17, 2021 | $181.32 | $186.00 | $181.28 | $184.39 | +1.88% | 16,897 |
| May 10, 2021 | $189.00 | $189.00 | $178.13 | $180.98 | -3.73% | 15,110 |
| May 3, 2021 | $177.56 | $187.99 | $176.00 | $187.99 | +6.55% | 22,129 |
| Apr 26, 2021 | $167.00 | $177.00 | $167.00 | $176.43 | +6.22% | 17,732 |
| Apr 19, 2021 | $169.05 | $169.05 | $161.55 | $166.10 | -2.03% | 9,586 |
| Apr 12, 2021 | $163.85 | $170.00 | $162.34 | $169.55 | +1.96% | 14,900 |
| Apr 5, 2021 | $168.75 | $169.00 | $164.54 | $166.29 | -0.35% | 10,292 |
| Mar 29, 2021 | $168.73 | $170.00 | $165.15 | $166.87 | -1.24% | 12,323 |
| Mar 22, 2021 | $168.03 | $170.99 | $163.37 | $168.97 | +0.49% | 13,934 |
| Mar 15, 2021 | $171.71 | $173.50 | $166.08 | $168.15 | -2.01% | 19,686 |
| Mar 8, 2021 | $161.00 | $171.60 | $158.50 | $171.60 | +7.38% | 23,817 |
| Mar 1, 2021 | $159.91 | $163.31 | $156.00 | $159.80 | +5.29% | 20,898 |
| Feb 22, 2021 | $164.00 | $164.00 | $151.77 | $151.77 | -7.33% | 18,230 |
| Feb 16, 2021 | $164.58 | $166.93 | $158.29 | $163.77 | +0.94% | 22,416 |
| Feb 8, 2021 | $158.57 | $163.26 | $156.01 | $162.25 | +0.89% | 13,867 |
| Feb 1, 2021 | $145.50 | $160.82 | $142.00 | $160.82 | +12.46% | 12,386 |
| Jan 25, 2021 | $149.16 | $150.95 | $140.25 | $143.00 | -4.98% | 32,843 |
| Jan 19, 2021 | $149.00 | $152.96 | $146.05 | $150.49 | +1.44% | 11,305 |
| Jan 11, 2021 | $150.11 | $152.18 | $145.96 | $148.36 | +0.58% | 18,178 |
| Jan 4, 2021 | $155.43 | $156.00 | $145.59 | $147.51 | -3.59% | 23,568 |
| Dec 28, 2020 | $156.60 | $157.17 | $150.03 | $153.00 | -1.03% | 21,018 |
| Dec 21, 2020 | $154.00 | $159.92 | $154.00 | $154.59 | -0.40% | 12,763 |
| Dec 14, 2020 | $156.36 | $165.14 | $152.60 | $155.21 | +0.20% | 29,725 |
| Dec 7, 2020 | $155.60 | $156.80 | $151.85 | $154.90 | -1.90% | 19,806 |
| Nov 30, 2020 | $178.78 | $178.78 | $153.90 | $157.90 | -16.85% | 40,137 |
| Nov 23, 2020 | $176.72 | $194.26 | $176.72 | $189.90 | +7.97% | 53,825 |
| Nov 16, 2020 | $165.62 | $179.50 | $165.20 | $175.88 | +7.62% | 35,559 |
| Nov 9, 2020 | $154.19 | $168.43 | $148.75 | $163.42 | +11.93% | 63,198 |
| Nov 2, 2020 | $134.53 | $155.11 | $131.55 | $146.00 | +9.35% | 54,482 |
| Oct 26, 2020 | $141.96 | $143.23 | $133.10 | $133.52 | -7.48% | 27,596 |
| Oct 19, 2020 | $152.48 | $153.59 | $143.41 | $144.32 | -4.49% | 10,862 |
| Oct 12, 2020 | $151.50 | $155.80 | $147.12 | $151.11 | +1.08% | 14,760 |
| Oct 5, 2020 | $139.50 | $150.32 | $135.00 | $149.50 | +8.45% | 45,815 |
| Sep 28, 2020 | $136.06 | $138.30 | $129.79 | $137.85 | +1.85% | 35,086 |
| Sep 21, 2020 | $134.25 | $138.50 | $130.33 | $135.35 | -1.20% | 94,921 |
| Sep 14, 2020 | $133.06 | $141.43 | $133.06 | $137.00 | +2.24% | 56,715 |
| Sep 8, 2020 | $134.42 | $136.26 | $131.02 | $134.00 | -1.33% | 15,560 |
| Aug 31, 2020 | $138.00 | $139.15 | $132.09 | $135.80 | -1.81% | 19,788 |
| Aug 24, 2020 | $135.35 | $139.99 | $131.64 | $138.30 | +2.18% | 29,138 |
| Aug 17, 2020 | $131.18 | $138.05 | $131.18 | $135.35 | +2.83% | 15,111 |
| Aug 10, 2020 | $129.01 | $135.64 | $128.01 | $131.62 | +2.87% | 17,783 |
| Aug 3, 2020 | $119.00 | $128.84 | $116.00 | $127.95 | +11.18% | 23,776 |
| Jul 27, 2020 | $123.57 | $125.69 | $115.08 | $115.08 | -5.41% | 23,950 |
| Jul 20, 2020 | $121.60 | $128.87 | $121.50 | $121.66 | -0.29% | 14,096 |
| Jul 13, 2020 | $115.42 | $124.75 | $114.00 | $122.01 | +6.22% | 40,179 |
| Jul 6, 2020 | $121.07 | $121.80 | $109.69 | $114.86 | -2.06% | 22,209 |
| Jun 29, 2020 | $116.80 | $123.12 | $116.00 | $117.27 | +2.93% | 26,469 |
| Jun 22, 2020 | $119.56 | $126.44 | $111.43 | $113.93 | -4.41% | 63,433 |
| Jun 15, 2020 | $124.79 | $129.37 | $119.19 | $119.19 | -3.47% | 57,023 |
| Jun 8, 2020 | $148.40 | $149.00 | $121.39 | $123.47 | -16.80% | 19,583 |
| Jun 1, 2020 | $126.43 | $150.00 | $123.70 | $148.40 | +17.68% | 36,771 |
| May 26, 2020 | $133.00 | $146.00 | $126.10 | $126.10 | -0.12% | 20,027 |
| May 18, 2020 | $123.80 | $132.50 | $121.50 | $126.25 | +5.30% | 34,997 |
| May 11, 2020 | $128.63 | $128.75 | $105.00 | $119.90 | -9.51% | 30,602 |
| May 4, 2020 | $127.00 | $142.25 | $126.11 | $132.50 | +2.47% | 47,357 |
| Apr 27, 2020 | $124.00 | $142.94 | $121.70 | $129.30 | +9.96% | 70,480 |
| Apr 20, 2020 | $112.14 | $118.90 | $102.05 | $117.59 | -0.17% | 33,673 |
| Apr 13, 2020 | $129.11 | $129.11 | $96.45 | $117.79 | -9.39% | 42,386 |
| Apr 6, 2020 | $112.50 | $133.50 | $112.50 | $130.00 | +20.37% | 56,512 |
| Mar 30, 2020 | $130.51 | $136.97 | $104.43 | $108.00 | -16.29% | 54,002 |
| Mar 23, 2020 | $111.15 | $143.70 | $97.00 | $129.01 | +16.33% | 31,679 |
| Mar 16, 2020 | $129.81 | $135.07 | $102.60 | $110.90 | -19.58% | 45,965 |
| Mar 9, 2020 | $148.07 | $151.92 | $132.69 | $137.90 | -9.48% | 27,763 |
| Mar 2, 2020 | $163.96 | $166.40 | $147.95 | $152.35 | -7.08% | 53,489 |
| Feb 24, 2020 | $173.70 | $177.20 | $156.10 | $163.96 | -6.95% | 66,572 |
| Feb 18, 2020 | $174.74 | $178.50 | $169.59 | $176.20 | +0.95% | 74,711 |
| Feb 10, 2020 | $159.00 | $178.50 | $158.71 | $174.55 | +9.50% | 102,416 |
| Feb 3, 2020 | $157.96 | $162.91 | $155.56 | $159.40 | +1.01% | 37,348 |
| Jan 27, 2020 | $163.70 | $163.80 | $155.59 | $157.80 | -3.82% | 28,932 |
| Jan 21, 2020 | $162.97 | $165.59 | $161.13 | $164.06 | +0.01% | 38,374 |
| Jan 13, 2020 | $164.00 | $167.20 | $160.87 | $164.05 | -0.52% | 45,781 |
| Jan 6, 2020 | $158.56 | $166.78 | $158.56 | $164.90 | +3.37% | 83,198 |
| Dec 30, 2019 | $155.98 | $160.05 | $155.14 | $159.53 | +1.91% | 28,009 |
| Dec 23, 2019 | $157.29 | $158.85 | $153.77 | $156.54 | -0.61% | 24,233 |
| Dec 16, 2019 | $159.52 | $161.60 | $157.00 | $157.50 | -0.89% | 55,528 |
| Dec 9, 2019 | $159.31 | $159.90 | $152.10 | $158.91 | +0.36% | 38,965 |
| Dec 2, 2019 | $159.69 | $165.50 | $157.02 | $158.34 | -1.19% | 50,604 |
| Nov 25, 2019 | $164.00 | $169.50 | $158.41 | $160.25 | -1.15% | 46,968 |
| Nov 18, 2019 | $163.91 | $167.09 | $162.11 | $162.11 | -1.09% | 22,799 |
| Nov 11, 2019 | $162.72 | $169.36 | $157.00 | $163.90 | +3.73% | 39,823 |
| Nov 4, 2019 | $156.40 | $166.10 | $148.67 | $158.01 | -0.06% | 51,875 |
| Oct 28, 2019 | $169.30 | $170.10 | $151.00 | $158.10 | -6.99% | 44,274 |
| Oct 21, 2019 | $178.34 | $179.50 | $169.00 | $169.99 | -3.41% | 30,727 |
| Oct 14, 2019 | $162.99 | $182.52 | $161.70 | $176.00 | +8.61% | 35,640 |
| Oct 7, 2019 | $162.99 | $163.62 | $159.46 | $162.05 | -0.12% | 17,484 |
| Sep 30, 2019 | $160.90 | $164.50 | $158.50 | $162.25 | +1.98% | 15,541 |
| Sep 23, 2019 | $158.25 | $162.32 | $154.18 | $159.10 | +0.78% | 30,978 |
| Sep 16, 2019 | $163.48 | $165.00 | $153.35 | $157.87 | -2.54% | 41,119 |
| Sep 9, 2019 | $148.83 | $164.00 | $148.09 | $161.99 | +9.23% | 29,102 |
| Sep 3, 2019 | $146.12 | $155.00 | $146.12 | $148.30 | +0.75% | 26,811 |
| Aug 26, 2019 | $136.43 | $150.50 | $135.80 | $147.20 | +9.82% | 26,066 |
| Aug 19, 2019 | $141.90 | $142.15 | $134.04 | $134.04 | -4.32% | 27,614 |
| Aug 12, 2019 | $151.21 | $151.40 | $139.20 | $140.09 | -9.34% | 17,249 |
| Aug 5, 2019 | $158.44 | $159.25 | $153.24 | $154.52 | -2.39% | 9,661 |
| Jul 29, 2019 | $164.81 | $165.58 | $158.30 | $158.30 | -4.21% | 12,041 |
| Jul 22, 2019 | $164.82 | $166.95 | $162.63 | $165.25 | +2.99% | 4,345 |
| Jul 15, 2019 | $153.11 | $162.73 | $153.11 | $160.45 | +2.26% | 6,527 |
| Jul 8, 2019 | $165.89 | $166.36 | $156.35 | $156.91 | -4.52% | 17,858 |
| Jul 1, 2019 | $167.00 | $167.00 | $163.17 | $164.34 | -1.59% | 4,417 |
| Jun 24, 2019 | $167.00 | $167.00 | $159.16 | $167.00 | 0.00% | 16,132 |
| Jun 17, 2019 | $162.35 | $167.00 | $161.68 | $167.00 | +3.73% | 11,967 |
| Jun 10, 2019 | $155.82 | $161.00 | $153.01 | $161.00 | +4.34% | 14,430 |
| Jun 3, 2019 | $154.26 | $159.67 | $153.31 | $154.30 | -0.07% | 16,793 |
| May 28, 2019 | $161.01 | $162.51 | $154.41 | $154.41 | -3.40% | 16,035 |
| May 20, 2019 | $160.21 | $161.58 | $157.00 | $159.85 | +0.07% | 12,325 |
| May 13, 2019 | $160.50 | $162.81 | $157.43 | $159.74 | -0.50% | 15,370 |
| May 6, 2019 | $165.06 | $165.06 | $160.13 | $160.55 | -3.63% | 9,419 |
| Apr 29, 2019 | $167.50 | $170.50 | $162.50 | $166.60 | -0.54% | 28,119 |
| Apr 22, 2019 | $165.24 | $169.95 | $163.70 | $167.50 | +1.09% | 13,121 |
| Apr 15, 2019 | $162.69 | $166.96 | $159.66 | $165.70 | +3.17% | 12,272 |
| Apr 8, 2019 | $160.20 | $165.56 | $157.22 | $160.61 | +0.07% | 42,719 |
| Apr 1, 2019 | $158.30 | $162.54 | $157.20 | $160.50 | +1.65% | 39,413 |
| Mar 25, 2019 | $160.99 | $161.00 | $154.15 | $157.90 | -1.33% | 24,522 |
| Mar 18, 2019 | $167.64 | $173.00 | $160.03 | $160.03 | -4.06% | 7,922 |
| Mar 11, 2019 | $167.64 | $172.15 | $164.00 | $166.80 | -0.52% | 18,498 |
| Mar 4, 2019 | $172.81 | $172.81 | $162.50 | $167.68 | -2.38% | 38,364 |
| Feb 25, 2019 | $174.15 | $174.88 | $169.37 | $171.76 | -0.77% | 16,302 |
| Feb 19, 2019 | $170.00 | $175.50 | $168.84 | $173.10 | +1.82% | 25,118 |
| Feb 11, 2019 | $165.54 | $172.00 | $160.38 | $170.00 | +0.52% | 12,168 |
| Feb 4, 2019 | $171.70 | $173.00 | $169.12 | $169.12 | -1.54% | 7,609 |
| Jan 28, 2019 | $173.72 | $174.00 | $169.51 | $171.76 | -1.46% | 17,504 |
| Jan 22, 2019 | $173.00 | $176.90 | $168.73 | $174.30 | +0.91% | 9,730 |
| Jan 14, 2019 | $172.32 | $175.00 | $169.09 | $172.72 | -0.68% | 17,761 |
| Jan 7, 2019 | $172.64 | $182.00 | $170.62 | $173.90 | -0.34% | 15,491 |
| Dec 31, 2018 | $179.97 | $184.49 | $170.36 | $174.50 | -2.51% | 27,281 |
| Dec 24, 2018 | $170.00 | $185.56 | $169.60 | $178.99 | +4.49% | 54,486 |
| Dec 17, 2018 | $180.77 | $181.65 | $164.55 | $171.30 | -5.12% | 31,672 |
| Dec 10, 2018 | $181.16 | $185.00 | $178.38 | $180.55 | -0.34% | 40,166 |
| Dec 3, 2018 | $187.02 | $190.00 | $178.82 | $181.16 | -2.64% | 32,153 |
| Nov 26, 2018 | $195.00 | $196.13 | $181.79 | $186.08 | -4.54% | 42,137 |
| Nov 19, 2018 | $190.71 | $198.50 | $189.50 | $194.94 | +2.15% | 13,640 |
| Nov 12, 2018 | $185.61 | $198.45 | $179.78 | $190.83 | +2.98% | 49,508 |
| Nov 5, 2018 | $187.00 | $191.65 | $182.01 | $185.30 | +0.16% | 19,119 |
| Oct 29, 2018 | $163.00 | $191.80 | $163.00 | $185.00 | +13.50% | 59,893 |
| Oct 22, 2018 | $157.85 | $166.25 | $156.00 | $163.00 | +3.03% | 30,992 |
| Oct 15, 2018 | $167.65 | $170.30 | $156.92 | $158.20 | -7.86% | 22,544 |
| Oct 8, 2018 | $168.00 | $181.20 | $168.00 | $171.70 | +2.81% | 25,021 |
| Oct 1, 2018 | $169.00 | $172.00 | $167.01 | $167.01 | -0.53% | 11,693 |
| Sep 24, 2018 | $172.64 | $173.00 | $166.95 | $167.90 | -2.10% | 8,919 |
| Sep 17, 2018 | $170.00 | $172.01 | $162.03 | $171.50 | +0.44% | 21,593 |
| Sep 10, 2018 | $189.14 | $189.14 | $170.10 | $170.75 | -9.75% | 10,597 |
| Sep 4, 2018 | $198.50 | $198.50 | $189.20 | $189.20 | -2.47% | 5,168 |
| Aug 27, 2018 | $195.71 | $198.50 | $193.26 | $194.00 | -1.14% | 6,306 |
| Aug 20, 2018 | $197.82 | $199.68 | $195.17 | $196.24 | -1.59% | 10,945 |
| Aug 13, 2018 | $198.52 | $201.45 | $195.11 | $199.41 | +0.66% | 31,531 |
| Aug 6, 2018 | $195.00 | $202.85 | $191.75 | $198.11 | +1.59% | 9,212 |
| Jul 30, 2018 | $187.50 | $196.00 | $186.75 | $195.00 | +4.54% | 40,687 |
| Jul 23, 2018 | $182.00 | $188.72 | $179.33 | $186.54 | +1.55% | 36,591 |
| Jul 16, 2018 | $183.52 | $184.50 | $182.00 | $183.70 | +0.38% | 14,116 |
| Jul 9, 2018 | $183.82 | $187.12 | $181.18 | $183.00 | -1.88% | 20,880 |
| Jul 2, 2018 | $184.00 | $187.35 | $184.00 | $186.50 | +1.00% | 2,952 |
| Jun 25, 2018 | $186.74 | $191.65 | $183.21 | $184.66 | -2.54% | 7,040 |
| Jun 18, 2018 | $191.24 | $191.24 | $182.73 | $189.47 | +0.90% | 36,192 |
| Jun 11, 2018 | $186.96 | $191.25 | $182.20 | $187.78 | +0.42% | 17,397 |
| Jun 4, 2018 | $187.00 | $190.48 | $186.70 | $187.00 | +0.16% | 7,202 |
| May 29, 2018 | $187.38 | $188.86 | $163.14 | $186.70 | -0.16% | 3,648 |
| May 21, 2018 | $190.71 | $190.71 | $186.00 | $186.99 | -1.01% | 4,476 |
| May 14, 2018 | $192.93 | $193.00 | $182.55 | $188.90 | -1.46% | 5,776 |
| May 7, 2018 | $191.34 | $191.70 | $190.08 | $191.70 | +0.19% | 1,842 |
| Apr 30, 2018 | $193.00 | $194.70 | $186.00 | $191.34 | -0.59% | 16,331 |
| Apr 23, 2018 | $195.73 | $195.73 | $190.04 | $192.48 | -1.66% | 4,201 |
| Apr 16, 2018 | $195.00 | $195.83 | $191.64 | $195.73 | -0.39% | 5,311 |
| Apr 9, 2018 | $195.52 | $199.62 | $195.50 | $196.50 | -0.46% | 4,866 |
| Apr 2, 2018 | $200.50 | $200.50 | $190.00 | $197.40 | -1.25% | 7,932 |
| Mar 26, 2018 | $200.26 | $209.95 | $199.00 | $199.90 | -0.15% | 9,512 |
| Mar 19, 2018 | $201.74 | $204.00 | $189.58 | $200.20 | -0.40% | 7,293 |
| Mar 12, 2018 | $192.90 | $201.89 | $192.90 | $201.00 | +3.35% | 25,289 |
| Mar 5, 2018 | $192.00 | $198.34 | $191.60 | $194.49 | +1.64% | 24,718 |
| Feb 26, 2018 | $192.06 | $194.00 | $191.35 | $191.35 | -1.34% | 3,165 |
| Feb 20, 2018 | $192.00 | $193.99 | $191.50 | $193.94 | +0.64% | 5,659 |
| Feb 12, 2018 | $192.89 | $193.38 | $188.00 | $192.70 | +1.36% | 12,337 |
| Feb 5, 2018 | $190.00 | $193.29 | $186.35 | $190.12 | +0.06% | 11,216 |
| Jan 29, 2018 | $193.69 | $195.20 | $189.28 | $190.00 | -2.94% | 5,599 |
| Jan 22, 2018 | $190.00 | $195.75 | $190.00 | $195.75 | +1.95% | 9,176 |
| Jan 16, 2018 | $197.04 | $199.52 | $162.67 | $192.00 | -1.91% | 9,425 |
| Jan 8, 2018 | $193.17 | $198.95 | $186.00 | $195.74 | +2.39% | 13,111 |
| Jan 2, 2018 | $197.67 | $221.88 | $191.06 | $191.17 | -3.62% | 12,161 |
| Dec 26, 2017 | $199.90 | $200.85 | $198.06 | $198.35 | -0.19% | 6,580 |
| Dec 18, 2017 | $192.86 | $203.10 | $192.86 | $198.72 | +2.40% | 11,569 |
| Dec 11, 2017 | $190.75 | $199.63 | $184.10 | $194.07 | +1.82% | 20,872 |
| Dec 4, 2017 | $203.97 | $203.97 | $189.01 | $190.60 | -6.15% | 9,392 |
| Nov 27, 2017 | $200.00 | $203.39 | $198.20 | $203.10 | +1.07% | 12,747 |
| Nov 20, 2017 | $189.30 | $200.94 | $189.30 | $200.94 | +6.07% | 12,594 |
| Nov 13, 2017 | $186.02 | $192.68 | $186.00 | $189.44 | +1.33% | 7,126 |
| Nov 6, 2017 | $186.01 | $190.40 | $186.00 | $186.95 | -0.30% | 6,122 |
| Oct 30, 2017 | $186.03 | $191.50 | $186.03 | $187.52 | -1.51% | 6,865 |
| Oct 23, 2017 | $187.78 | $194.15 | $180.90 | $190.40 | +1.40% | 5,582 |
| Oct 16, 2017 | $200.18 | $200.18 | $187.50 | $187.78 | -2.10% | 5,323 |
| Oct 9, 2017 | $193.09 | $198.80 | $189.00 | $191.80 | +0.68% | 15,773 |
| Oct 2, 2017 | $178.50 | $190.50 | $178.50 | $190.50 | +6.38% | 16,404 |
| Sep 25, 2017 | $173.74 | $186.97 | $171.20 | $179.07 | +2.18% | 24,366 |
| Sep 18, 2017 | $174.06 | $182.21 | $174.06 | $175.25 | -0.92% | 9,563 |
| Sep 11, 2017 | $173.07 | $178.00 | $173.00 | $176.87 | +2.33% | 12,837 |
| Sep 5, 2017 | $172.55 | $176.61 | $170.09 | $172.85 | -1.22% | 6,862 |
| Aug 28, 2017 | $174.08 | $177.50 | $170.64 | $174.99 | +1.20% | 6,965 |
| Aug 21, 2017 | $177.56 | $183.85 | $172.91 | $172.91 | -2.50% | 9,237 |
| Aug 14, 2017 | $180.15 | $186.98 | $176.03 | $177.35 | -1.58% | 19,800 |
| Aug 7, 2017 | $180.10 | $180.19 | $175.92 | $180.19 | +2.38% | 13,528 |
| Jul 31, 2017 | $179.53 | $179.53 | $171.20 | $176.00 | -0.14% | 15,712 |
| Jul 24, 2017 | $175.00 | $179.05 | $170.40 | $176.24 | +1.83% | 24,472 |
| Jul 17, 2017 | $187.80 | $188.75 | $169.25 | $173.07 | -7.83% | 18,424 |
| Jul 10, 2017 | $190.16 | $190.16 | $185.53 | $187.78 | -1.17% | 13,156 |
| Jul 3, 2017 | $194.09 | $196.79 | $187.26 | $190.00 | -1.78% | 7,576 |
| Jun 26, 2017 | $195.17 | $197.12 | $190.82 | $193.44 | -0.69% | 10,803 |
| Jun 19, 2017 | $194.88 | $199.50 | $191.52 | $194.78 | +0.45% | 56,547 |
| Jun 12, 2017 | $191.89 | $199.60 | $188.30 | $193.90 | +2.35% | 34,647 |
| Jun 5, 2017 | $188.60 | $192.11 | $185.70 | $189.44 | +0.40% | 18,376 |
| May 30, 2017 | $187.10 | $191.57 | $185.45 | $188.68 | +1.81% | 12,903 |
| May 22, 2017 | $188.88 | $190.01 | $185.32 | $185.32 | -1.86% | 10,787 |
| May 15, 2017 | $189.90 | $199.75 | $187.10 | $188.83 | -0.09% | 12,820 |
| May 8, 2017 | $179.80 | $195.50 | $177.08 | $189.00 | +6.17% | 22,576 |
| May 1, 2017 | $178.61 | $184.78 | $175.53 | $178.02 | -0.11% | 12,816 |
| Apr 24, 2017 | $166.67 | $179.97 | $166.24 | $178.22 | +9.73% | 12,199 |
| Apr 17, 2017 | $158.70 | $167.32 | $158.70 | $162.42 | +2.70% | 14,791 |
| Apr 10, 2017 | $159.15 | $160.00 | $158.00 | $158.15 | +0.09% | 6,610 |
| Apr 3, 2017 | $159.77 | $159.77 | $153.71 | $158.00 | -0.09% | 18,810 |
| Mar 27, 2017 | $147.97 | $160.00 | $147.97 | $158.15 | +6.99% | 28,560 |
| Mar 20, 2017 | $128.05 | $155.80 | $126.00 | $147.82 | +15.11% | 40,752 |
| Mar 13, 2017 | $132.99 | $133.70 | $126.47 | $128.42 | -5.51% | 22,044 |
| Mar 6, 2017 | $138.76 | $139.27 | $135.01 | $135.91 | -2.02% | 16,443 |
| Feb 27, 2017 | $136.00 | $144.73 | $135.75 | $138.71 | +2.07% | 25,545 |
| Feb 21, 2017 | $134.60 | $136.99 | $133.61 | $135.90 | +0.77% | 17,868 |
| Feb 13, 2017 | $132.96 | $134.86 | $131.56 | $134.86 | +2.05% | 15,708 |
| Feb 6, 2017 | $128.10 | $134.61 | $125.15 | $132.15 | +3.73% | 14,871 |
| Jan 30, 2017 | $125.13 | $130.61 | $118.10 | $127.40 | +1.03% | 13,634 |
| Jan 23, 2017 | $129.95 | $130.07 | $122.76 | $126.10 | -2.96% | 10,571 |
| Jan 17, 2017 | $137.30 | $137.30 | $127.55 | $129.95 | -6.11% | 16,886 |
| Jan 9, 2017 | $137.08 | $153.10 | $136.49 | $138.41 | +0.74% | 23,258 |
| Jan 3, 2017 | $156.70 | $163.34 | $131.00 | $137.40 | -13.14% | 33,795 |
| Dec 27, 2016 | $172.00 | $174.10 | $157.59 | $158.18 | -7.98% | 18,427 |
| Dec 19, 2016 | $169.60 | $172.00 | $160.36 | $171.90 | +2.30% | 30,208 |
| Dec 12, 2016 | $150.23 | $168.27 | $148.31 | $168.04 | +8.13% | 35,632 |
| Dec 5, 2016 | $128.25 | $160.00 | $128.25 | $155.41 | +19.57% | 26,742 |
| Nov 28, 2016 | $129.96 | $130.06 | $120.30 | $129.97 | -0.02% | 11,166 |
| Nov 21, 2016 | $128.00 | $131.66 | $128.00 | $130.00 | +1.56% | 3,773 |
| Nov 14, 2016 | $111.89 | $130.37 | $111.80 | $128.00 | – | 14,940 |
Seasonality
ITIC 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 | -2.1% | 0.5% | 0.0% | 2.2% | -2.1% | 1.8% | 0.9% | 4.2% | -0.7% | 1.1% | 14.8% | -4.8% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 9 of 9 | 1 of 9 |
| 2026 | 3.9% | -11.0% | -5.7% | 8.9% | -0.9% | 16.8% | 5.7% | 1.8% | -3.8% | -5.0% | ||
| 2025 | -4.8% | 5.3% | 1.8% | -4.1% | 1.2% | -9.5% | -0.0% | 17.5% | 8.1% | -3.4% | 7.9% | -7.4% |
| 2024 | 3.2% | -7.1% | 5.3% | -1.7% | 14.8% | -1.9% | 18.2% | 5.8% | 2.2% | 0.6% | 23.9% | -13.0% |
| 2023 | 9.8% | 0.8% | -7.3% | -1.5% | -10.9% | 10.5% | 7.2% | -7.8% | 2.9% | -2.9% | 8.3% | 7.2% |
| 2022 | 1.4% | -4.2% | 6.3% | -7.7% | -11.6% | -5.1% | -5.0% | -0.8% | -4.3% | 4.2% | 6.9% | -3.9% |
| 2021 | -6.5% | 6.1% | 9.7% | 6.3% | 0.8% | -1.5% | -4.6% | 15.5% | -4.8% | 6.1% | 21.0% | -8.7% |
| 2020 | -0.9% | 3.9% | -21.6% | 4.6% | -5.8% | -3.4% | -5.1% | 18.6% | -4.4% | 2.7% | 38.6% | -10.0% |
| 2019 | -2.2% | -1.3% | -7.1% | 7.0% | -8.6% | 8.4% | -1.7% | -10.1% | 8.8% | -5.2% | 11.2% | -0.7% |
| 2018 | -1.9% | -1.0% | 4.1% | -2.6% | -5.0% | 0.0% | 3.6% | 1.6% | -13.5% | 8.4% | 8.4% | -5.1% |
| 2017 | -23.2% | 13.3% | 15.0% | 12.7% | 4.6% | 4.0% | -8.7% | -0.1% | 1.8% | 5.9% | 7.4% | -1.3% |