ITT Inc. (ITT) stock
ITTNYSEPumps & Pumping EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3056% above fair value
$198.50−4.06 (-2.00%)
Close on Oct 30, 2026Market cap $17.75BP/E 38.9Yield 0.71%
Price history
ITT share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$198.50
-2.00% on the day
52-week range
$166.96 – $230.32
-13.8% from the high
Change over 52 weeks
+6.1%
From $187.06 on Oct 30, 2025
Average volume
846,048
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $191.65 | $203.00 | $190.08 | $198.50 | +4.42% | 3,281,075 |
| Oct 19, 2026 | $200.00 | $201.19 | $183.06 | $190.10 | -4.19% | 3,714,980 |
| Oct 12, 2026 | $200.79 | $203.74 | $195.37 | $198.42 | -1.46% | 3,247,332 |
| Oct 5, 2026 | $208.76 | $210.56 | $195.83 | $201.37 | -2.33% | 3,302,254 |
| Sep 28, 2026 | $205.20 | $210.17 | $196.38 | $206.17 | -0.04% | 4,533,837 |
| Sep 21, 2026 | $206.07 | $216.95 | $203.51 | $206.26 | +0.88% | 4,655,465 |
| Sep 14, 2026 | $198.31 | $205.51 | $192.62 | $204.47 | +0.16% | 5,590,115 |
| Sep 8, 2026 | $204.12 | $204.81 | $193.27 | $204.14 | -0.09% | 2,486,295 |
| Aug 31, 2026 | $202.08 | $206.89 | $193.97 | $204.33 | +0.66% | 3,561,768 |
| Aug 24, 2026 | $208.23 | $211.35 | $201.76 | $202.99 | -2.46% | 2,501,408 |
| Aug 17, 2026 | $219.30 | $220.57 | $206.05 | $208.10 | -5.15% | 3,388,699 |
| Aug 10, 2026 | $214.00 | $223.42 | $210.33 | $219.40 | +2.94% | 3,381,281 |
| Aug 3, 2026 | $195.74 | $230.32 | $194.03 | $213.13 | +8.75% | 7,433,312 |
| Jul 27, 2026 | $196.91 | $199.94 | $188.08 | $195.98 | +0.06% | 4,467,182 |
| Jul 20, 2026 | $193.18 | $197.68 | $189.89 | $195.86 | +1.74% | 4,100,103 |
| Jul 13, 2026 | $193.56 | $198.84 | $189.80 | $192.51 | -1.28% | 4,854,857 |
| Jul 6, 2026 | $187.51 | $196.00 | $181.84 | $195.00 | +4.39% | 5,114,955 |
| Jun 29, 2026 | $191.66 | $197.79 | $184.07 | $186.80 | -3.23% | 3,974,720 |
| Jun 22, 2026 | $195.91 | $201.83 | $190.34 | $193.03 | -1.92% | 5,728,887 |
| Jun 15, 2026 | $193.23 | $198.21 | $190.92 | $196.81 | +4.06% | 5,268,930 |
| Jun 8, 2026 | $192.59 | $195.26 | $182.79 | $189.13 | -1.21% | 4,405,058 |
| Jun 1, 2026 | $191.73 | $197.22 | $187.47 | $191.45 | -1.82% | 3,036,054 |
| May 26, 2026 | $197.54 | $202.17 | $190.58 | $195.00 | -0.01% | 3,096,511 |
| May 18, 2026 | $195.16 | $197.00 | $189.30 | $195.01 | +0.23% | 2,961,657 |
| May 11, 2026 | $208.21 | $210.02 | $194.16 | $194.57 | -5.62% | 3,849,197 |
| May 4, 2026 | $209.38 | $225.26 | $205.44 | $206.15 | -1.78% | 4,416,250 |
| Apr 27, 2026 | $219.65 | $221.01 | $208.02 | $209.89 | -3.99% | 2,615,220 |
| Apr 20, 2026 | $219.21 | $223.21 | $215.61 | $218.62 | -0.18% | 3,726,734 |
| Apr 13, 2026 | $216.80 | $224.12 | $211.73 | $219.02 | +0.98% | 4,739,896 |
| Apr 6, 2026 | $193.15 | $218.99 | $191.43 | $216.90 | +12.27% | 5,225,697 |
| Mar 30, 2026 | $186.47 | $195.93 | $180.10 | $193.20 | +4.61% | 5,492,460 |
| Mar 23, 2026 | $186.90 | $196.56 | $184.62 | $184.69 | +1.09% | 4,462,590 |
| Mar 16, 2026 | $190.51 | $192.00 | $181.55 | $182.69 | -2.70% | 5,046,218 |
| Mar 9, 2026 | $181.96 | $193.73 | $178.00 | $187.76 | +1.17% | 5,431,404 |
| Mar 2, 2026 | $200.82 | $204.05 | $181.32 | $185.59 | -8.31% | 5,183,170 |
| Feb 23, 2026 | $205.44 | $209.70 | $200.12 | $202.41 | -1.97% | 3,883,771 |
| Feb 17, 2026 | $202.00 | $207.78 | $199.94 | $206.47 | +1.65% | 3,048,014 |
| Feb 9, 2026 | $207.01 | $207.98 | $196.28 | $203.11 | -1.82% | 6,264,866 |
| Feb 2, 2026 | $181.45 | $207.86 | $181.32 | $206.87 | +13.48% | 7,503,196 |
| Jan 26, 2026 | $183.75 | $185.82 | $178.08 | $182.30 | -0.46% | 3,642,266 |
| Jan 20, 2026 | $180.48 | $187.65 | $178.49 | $183.15 | -0.27% | 2,751,581 |
| Jan 12, 2026 | $180.94 | $185.00 | $180.29 | $183.65 | +0.88% | 2,959,746 |
| Jan 5, 2026 | $175.25 | $183.60 | $172.98 | $182.05 | +4.50% | 4,949,788 |
| Dec 29, 2025 | $177.74 | $178.49 | $172.72 | $174.21 | -2.07% | 4,719,453 |
| Dec 22, 2025 | $177.00 | $179.08 | $175.12 | $177.89 | +0.79% | 2,230,113 |
| Dec 15, 2025 | $175.94 | $176.62 | $171.64 | $176.50 | +1.54% | 4,422,622 |
| Dec 8, 2025 | $178.00 | $178.00 | $166.96 | $173.82 | -3.96% | 12,198,310 |
| Dec 1, 2025 | $182.80 | $185.53 | $173.37 | $180.99 | -1.72% | 3,960,388 |
| Nov 24, 2025 | $178.32 | $185.77 | $178.32 | $184.16 | +2.89% | 2,358,994 |
| Nov 17, 2025 | $184.68 | $187.35 | $176.48 | $178.99 | -3.08% | 3,420,028 |
| Nov 10, 2025 | $190.42 | $192.78 | $179.63 | $184.68 | -1.87% | 1,743,819 |
| Nov 3, 2025 | $184.92 | $193.83 | $180.40 | $188.19 | +1.69% | 2,033,506 |
| Oct 27, 2025 | $178.42 | $197.07 | $175.35 | $185.07 | +4.94% | 3,855,437 |
| Oct 20, 2025 | $174.71 | $178.10 | $170.48 | $176.35 | +1.97% | 2,098,495 |
| Oct 13, 2025 | $173.79 | $175.54 | $168.49 | $172.94 | +1.19% | 1,939,532 |
| Oct 6, 2025 | $182.29 | $182.74 | $170.44 | $170.91 | -5.66% | 1,820,766 |
| Sep 29, 2025 | $178.36 | $183.04 | $176.43 | $181.16 | +2.45% | 1,689,716 |
| Sep 22, 2025 | $180.95 | $183.05 | $173.25 | $176.82 | -2.32% | 2,219,191 |
| Sep 15, 2025 | $178.36 | $185.57 | $177.27 | $181.02 | +1.99% | 3,028,289 |
| Sep 8, 2025 | $170.97 | $178.69 | $168.55 | $177.49 | +3.87% | 2,142,190 |
| Sep 2, 2025 | $168.95 | $173.17 | $167.22 | $170.88 | +0.37% | 999,099 |
| Aug 25, 2025 | $170.71 | $174.73 | $169.38 | $170.25 | -0.37% | 1,316,604 |
| Aug 18, 2025 | $165.17 | $171.70 | $164.00 | $170.88 | +3.31% | 1,572,509 |
| Aug 11, 2025 | $166.04 | $171.57 | $164.50 | $165.40 | -0.16% | 1,562,857 |
| Aug 4, 2025 | $164.84 | $168.42 | $163.30 | $165.67 | +0.99% | 1,877,052 |
| Jul 28, 2025 | $160.05 | $170.16 | $157.67 | $164.04 | +1.57% | 2,746,086 |
| Jul 21, 2025 | $160.36 | $161.52 | $155.58 | $161.50 | +1.46% | 1,683,145 |
| Jul 14, 2025 | $157.11 | $159.95 | $154.30 | $159.17 | +0.83% | 1,558,819 |
| Jul 7, 2025 | $160.58 | $161.79 | $156.43 | $157.86 | -2.03% | 2,506,278 |
| Jun 30, 2025 | $157.52 | $161.53 | $156.10 | $161.13 | +2.01% | 1,481,390 |
| Jun 23, 2025 | $150.40 | $158.94 | $149.78 | $157.95 | +4.73% | 2,094,736 |
| Jun 16, 2025 | $152.03 | $153.66 | $149.02 | $150.81 | +0.23% | 2,334,826 |
| Jun 9, 2025 | $153.09 | $153.54 | $149.82 | $150.46 | -1.17% | 1,890,441 |
| Jun 2, 2025 | $150.02 | $152.79 | $147.63 | $152.24 | +1.13% | 1,705,333 |
| May 26, 2025 | $145.41 | $152.32 | $145.41 | $150.54 | +2.16% | 2,027,191 |
| May 19, 2025 | $150.91 | $154.31 | $145.41 | $147.35 | -3.63% | 2,368,825 |
| May 12, 2025 | $148.13 | $153.09 | $147.50 | $152.90 | +6.80% | 2,517,488 |
| May 5, 2025 | $139.97 | $144.99 | $139.97 | $143.17 | +0.95% | 2,772,167 |
| Apr 28, 2025 | $137.54 | $143.72 | $132.92 | $141.82 | +3.29% | 4,353,173 |
| Apr 21, 2025 | $126.44 | $139.33 | $124.09 | $137.30 | +7.17% | 4,153,088 |
| Apr 14, 2025 | $127.60 | $129.96 | $124.65 | $128.11 | +2.04% | 3,354,730 |
| Apr 7, 2025 | $108.96 | $126.48 | $105.64 | $125.55 | +11.34% | 5,062,271 |
| Mar 31, 2025 | $126.43 | $133.76 | $109.49 | $112.76 | -12.39% | 4,675,587 |
| Mar 24, 2025 | $137.97 | $142.11 | $128.27 | $128.71 | -4.69% | 2,218,851 |
| Mar 17, 2025 | $134.35 | $137.37 | $132.20 | $135.05 | +0.10% | 2,903,120 |
| Mar 10, 2025 | $135.62 | $136.71 | $129.07 | $134.92 | -2.72% | 3,132,174 |
| Mar 3, 2025 | $142.22 | $142.65 | $131.65 | $138.69 | -1.81% | 3,077,095 |
| Feb 24, 2025 | $141.95 | $145.29 | $138.52 | $141.24 | -0.49% | 2,537,392 |
| Feb 18, 2025 | $148.60 | $150.17 | $141.24 | $141.93 | -3.83% | 1,764,182 |
| Feb 10, 2025 | $146.94 | $149.17 | $143.07 | $147.58 | +1.04% | 1,923,824 |
| Feb 3, 2025 | $146.60 | $150.56 | $141.40 | $146.06 | -3.28% | 2,693,068 |
| Jan 27, 2025 | $148.58 | $153.51 | $144.63 | $151.02 | -0.20% | 1,565,647 |
| Jan 21, 2025 | $152.92 | $154.70 | $150.38 | $151.33 | +0.10% | 961,559 |
| Jan 13, 2025 | $138.09 | $153.47 | $138.09 | $151.18 | +8.71% | 2,103,606 |
| Jan 6, 2025 | $143.29 | $145.49 | $137.30 | $139.07 | -2.61% | 1,587,069 |
| Dec 30, 2024 | $141.33 | $144.65 | $139.62 | $142.79 | -0.46% | 1,141,906 |
| Dec 23, 2024 | $142.74 | $145.30 | $141.61 | $143.45 | -0.16% | 670,855 |
| Dec 16, 2024 | $150.52 | $152.34 | $140.52 | $143.68 | -4.66% | 2,866,557 |
| Dec 9, 2024 | $156.03 | $156.78 | $149.16 | $150.70 | -3.22% | 1,450,953 |
| Dec 2, 2024 | $156.31 | $158.37 | $154.75 | $155.72 | -0.26% | 1,127,418 |
| Nov 25, 2024 | $159.97 | $161.13 | $155.24 | $156.12 | -1.43% | 1,333,490 |
| Nov 18, 2024 | $152.50 | $158.56 | $149.65 | $158.38 | +3.79% | 1,707,513 |
| Nov 11, 2024 | $154.42 | $155.53 | $150.28 | $152.60 | -0.29% | 1,752,688 |
| Nov 4, 2024 | $139.94 | $154.35 | $139.94 | $153.05 | +8.91% | 1,836,434 |
| Oct 28, 2024 | $145.09 | $148.93 | $140.05 | $140.53 | -2.26% | 3,712,696 |
| Oct 21, 2024 | $149.00 | $149.09 | $141.65 | $143.78 | -3.68% | 1,384,384 |
| Oct 14, 2024 | $152.97 | $153.99 | $148.97 | $149.28 | -1.84% | 2,108,261 |
| Oct 7, 2024 | $148.01 | $153.02 | $147.19 | $152.08 | +2.61% | 1,360,703 |
| Sep 30, 2024 | $149.26 | $150.04 | $145.42 | $148.21 | -1.19% | 1,842,227 |
| Sep 23, 2024 | $145.17 | $152.21 | $144.69 | $150.00 | +3.80% | 1,616,653 |
| Sep 16, 2024 | $136.07 | $146.96 | $134.57 | $144.51 | +6.77% | 2,819,598 |
| Sep 9, 2024 | $129.75 | $136.93 | $127.60 | $135.35 | +4.88% | 1,320,464 |
| Sep 3, 2024 | $137.38 | $138.82 | $128.69 | $129.05 | -7.30% | 978,935 |
| Aug 26, 2024 | $139.30 | $139.97 | $135.87 | $139.22 | +0.60% | 1,059,404 |
| Aug 19, 2024 | $135.19 | $138.66 | $132.98 | $138.39 | +2.48% | 1,087,226 |
| Aug 12, 2024 | $133.87 | $138.09 | $131.11 | $135.04 | +0.87% | 1,704,847 |
| Aug 5, 2024 | $122.54 | $134.83 | $121.01 | $133.88 | +3.20% | 3,051,271 |
| Jul 29, 2024 | $140.80 | $149.65 | $129.11 | $129.73 | -7.79% | 2,700,222 |
| Jul 22, 2024 | $138.13 | $142.71 | $136.36 | $140.69 | +2.54% | 1,996,687 |
| Jul 15, 2024 | $136.04 | $144.03 | $135.42 | $137.20 | +1.66% | 2,311,410 |
| Jul 8, 2024 | $127.68 | $136.17 | $125.94 | $134.96 | +6.32% | 1,453,613 |
| Jul 1, 2024 | $130.52 | $130.74 | $125.14 | $126.94 | -1.73% | 1,469,231 |
| Jun 24, 2024 | $130.54 | $132.05 | $126.39 | $129.18 | -0.59% | 1,801,363 |
| Jun 17, 2024 | $126.44 | $131.66 | $126.44 | $129.95 | +2.47% | 1,433,343 |
| Jun 10, 2024 | $127.07 | $131.36 | $125.18 | $126.82 | -1.12% | 2,031,943 |
| Jun 3, 2024 | $134.10 | $134.10 | $126.88 | $128.25 | -3.48% | 1,955,543 |
| May 28, 2024 | $138.11 | $138.11 | $130.13 | $132.88 | -3.41% | 3,119,744 |
| May 20, 2024 | $139.47 | $140.20 | $136.06 | $137.57 | -1.28% | 1,038,866 |
| May 13, 2024 | $138.21 | $140.00 | $136.30 | $139.36 | +0.99% | 1,812,062 |
| May 6, 2024 | $129.99 | $139.19 | $129.80 | $138.00 | +7.55% | 2,962,415 |
| Apr 29, 2024 | $131.59 | $133.14 | $122.14 | $128.31 | -2.20% | 3,201,947 |
| Apr 22, 2024 | $125.31 | $131.94 | $124.36 | $131.20 | +4.99% | 1,442,756 |
| Apr 15, 2024 | $130.74 | $130.74 | $124.16 | $124.96 | -2.94% | 1,896,289 |
| Apr 8, 2024 | $133.59 | $134.27 | $127.88 | $128.74 | -2.90% | 1,320,263 |
| Apr 1, 2024 | $135.80 | $136.35 | $129.53 | $132.59 | -2.53% | 2,304,192 |
| Mar 25, 2024 | $134.33 | $138.30 | $132.82 | $136.03 | +2.32% | 1,708,060 |
| Mar 18, 2024 | $127.00 | $135.33 | $126.38 | $132.94 | +4.68% | 1,967,201 |
| Mar 11, 2024 | $126.82 | $128.23 | $125.16 | $127.00 | -0.06% | 1,469,173 |
| Mar 4, 2024 | $127.00 | $129.40 | $126.25 | $127.08 | +0.33% | 1,628,376 |
| Feb 26, 2024 | $125.22 | $127.02 | $123.75 | $126.66 | +0.79% | 1,655,178 |
| Feb 20, 2024 | $122.39 | $125.98 | $121.55 | $125.67 | +1.58% | 1,052,657 |
| Feb 12, 2024 | $121.91 | $125.31 | $118.95 | $123.72 | +1.08% | 1,710,420 |
| Feb 5, 2024 | $124.91 | $127.13 | $118.58 | $122.40 | -3.17% | 3,400,528 |
| Jan 29, 2024 | $119.81 | $126.79 | $119.10 | $126.41 | +5.39% | 2,048,126 |
| Jan 22, 2024 | $120.22 | $121.89 | $119.16 | $119.95 | +0.57% | 1,238,869 |
| Jan 16, 2024 | $116.76 | $119.39 | $116.59 | $119.27 | +1.48% | 875,345 |
| Jan 8, 2024 | $115.59 | $118.79 | $114.24 | $117.53 | +1.56% | 1,049,060 |
| Jan 2, 2024 | $118.07 | $119.04 | $113.70 | $115.72 | -3.02% | 1,867,425 |
| Dec 26, 2023 | $119.46 | $121.19 | $119.04 | $119.32 | +0.23% | 829,395 |
| Dec 18, 2023 | $116.17 | $119.10 | $114.26 | $119.05 | +2.83% | 1,593,854 |
| Dec 11, 2023 | $113.91 | $117.01 | $111.96 | $115.77 | +1.79% | 2,597,852 |
| Dec 4, 2023 | $109.68 | $113.92 | $109.36 | $113.73 | +3.18% | 2,289,624 |
| Nov 27, 2023 | $108.70 | $110.30 | $107.01 | $110.23 | +0.66% | 1,934,187 |
| Nov 20, 2023 | $108.11 | $109.76 | $107.26 | $109.51 | +1.33% | 1,899,088 |
| Nov 13, 2023 | $102.56 | $109.49 | $102.31 | $108.07 | +5.12% | 2,140,485 |
| Nov 6, 2023 | $101.69 | $103.06 | $99.52 | $102.81 | +1.58% | 1,666,017 |
| Oct 30, 2023 | $93.48 | $102.40 | $91.94 | $101.21 | +9.64% | 3,463,027 |
| Oct 23, 2023 | $94.86 | $95.30 | $92.07 | $92.31 | -2.90% | 1,721,027 |
| Oct 16, 2023 | $99.29 | $101.87 | $94.17 | $95.07 | -3.46% | 2,907,068 |
| Oct 9, 2023 | $97.87 | $101.36 | $97.45 | $98.48 | +0.44% | 1,685,526 |
| Oct 2, 2023 | $97.73 | $98.84 | $94.81 | $98.05 | +0.14% | 1,628,390 |
| Sep 25, 2023 | $95.17 | $99.79 | $94.89 | $97.91 | +2.52% | 1,877,113 |
| Sep 18, 2023 | $99.34 | $99.77 | $94.86 | $95.50 | -3.91% | 1,579,704 |
| Sep 11, 2023 | $100.94 | $101.95 | $98.90 | $99.39 | -0.97% | 3,087,758 |
| Sep 5, 2023 | $102.62 | $102.62 | $99.28 | $100.36 | -2.94% | 1,702,071 |
| Aug 28, 2023 | $98.71 | $103.96 | $98.71 | $103.40 | +5.13% | 1,790,697 |
| Aug 21, 2023 | $95.90 | $99.13 | $94.77 | $98.35 | +3.16% | 1,772,683 |
| Aug 14, 2023 | $97.94 | $98.25 | $94.26 | $95.34 | -3.22% | 1,663,452 |
| Aug 7, 2023 | $101.75 | $102.56 | $97.97 | $98.51 | -2.64% | 2,031,679 |
| Jul 31, 2023 | $99.30 | $102.96 | $98.01 | $101.18 | +2.28% | 3,213,883 |
| Jul 24, 2023 | $98.19 | $99.01 | $96.25 | $98.92 | +0.89% | 2,094,902 |
| Jul 17, 2023 | $97.05 | $98.65 | $96.22 | $98.05 | +0.94% | 1,931,557 |
| Jul 10, 2023 | $94.05 | $98.09 | $94.05 | $97.14 | +3.83% | 1,958,296 |
| Jul 3, 2023 | $92.57 | $94.87 | $90.83 | $93.56 | +0.38% | 1,990,589 |
| Jun 26, 2023 | $87.31 | $93.98 | $87.21 | $93.21 | +7.05% | 1,948,042 |
| Jun 20, 2023 | $88.29 | $89.18 | $85.92 | $87.07 | -2.40% | 1,432,396 |
| Jun 12, 2023 | $85.94 | $89.40 | $85.38 | $89.21 | +3.74% | 2,401,209 |
| Jun 5, 2023 | $82.67 | $87.05 | $80.61 | $85.99 | +3.69% | 2,750,138 |
| May 30, 2023 | $79.84 | $83.36 | $75.82 | $82.93 | +3.87% | 2,220,376 |
| May 22, 2023 | $82.13 | $83.05 | $77.87 | $79.84 | -2.76% | 1,676,686 |
| May 15, 2023 | $81.64 | $83.28 | $80.70 | $82.11 | +0.64% | 1,620,680 |
| May 8, 2023 | $84.31 | $84.39 | $80.63 | $81.59 | -3.02% | 1,813,228 |
| May 1, 2023 | $84.50 | $85.95 | $81.04 | $84.13 | -0.37% | 2,286,310 |
| Apr 24, 2023 | $83.31 | $84.82 | $80.80 | $84.44 | +0.94% | 2,170,232 |
| Apr 17, 2023 | $83.40 | $85.06 | $82.86 | $83.65 | +0.71% | 1,700,740 |
| Apr 10, 2023 | $80.47 | $84.72 | $80.47 | $83.06 | +2.82% | 1,960,317 |
| Apr 3, 2023 | $86.24 | $87.18 | $80.37 | $80.78 | -6.40% | 1,512,954 |
| Mar 27, 2023 | $81.99 | $86.38 | $81.02 | $86.30 | +6.95% | 1,759,139 |
| Mar 20, 2023 | $79.94 | $84.61 | $79.01 | $80.69 | +1.87% | 3,369,849 |
| Mar 13, 2023 | $85.03 | $87.41 | $78.64 | $79.21 | -8.40% | 4,676,763 |
| Mar 6, 2023 | $93.94 | $94.13 | $85.36 | $86.47 | -7.84% | 2,152,803 |
| Feb 27, 2023 | $90.78 | $93.93 | $89.81 | $93.83 | +4.48% | 1,733,967 |
| Feb 21, 2023 | $93.01 | $93.71 | $88.34 | $89.81 | -4.65% | 1,584,546 |
| Feb 13, 2023 | $91.49 | $95.18 | $90.96 | $94.19 | +3.52% | 2,785,546 |
| Feb 6, 2023 | $91.12 | $92.52 | $88.37 | $90.99 | -1.53% | 3,391,709 |
| Jan 30, 2023 | $90.40 | $94.44 | $89.05 | $92.40 | +1.25% | 2,727,499 |
| Jan 23, 2023 | $86.19 | $92.03 | $85.97 | $91.26 | +6.01% | 2,456,803 |
| Jan 17, 2023 | $88.18 | $88.49 | $83.56 | $86.09 | -2.34% | 1,351,140 |
| Jan 9, 2023 | $85.68 | $88.47 | $84.00 | $88.15 | +3.39% | 2,578,084 |
| Jan 3, 2023 | $81.94 | $85.46 | $80.87 | $85.26 | +5.13% | 1,462,447 |
| Dec 27, 2022 | $80.06 | $82.26 | $79.55 | $81.10 | +1.39% | 1,172,149 |
| Dec 19, 2022 | $77.14 | $80.85 | $76.28 | $79.99 | +3.84% | 2,200,200 |
| Dec 12, 2022 | $80.91 | $85.34 | $76.22 | $77.03 | -4.44% | 2,745,565 |
| Dec 5, 2022 | $83.93 | $83.93 | $79.53 | $80.61 | -4.88% | 1,540,232 |
| Nov 28, 2022 | $83.60 | $85.68 | $81.07 | $84.75 | +0.20% | 1,833,861 |
| Nov 21, 2022 | $83.82 | $85.16 | $83.55 | $84.58 | +0.34% | 945,943 |
| Nov 14, 2022 | $81.80 | $85.07 | $81.42 | $84.29 | +2.05% | 3,212,974 |
| Nov 7, 2022 | $76.22 | $83.43 | $75.58 | $82.60 | +9.23% | 2,019,898 |
| Oct 31, 2022 | $76.37 | $77.67 | $69.96 | $75.62 | -1.75% | 2,552,044 |
| Oct 24, 2022 | $71.17 | $77.12 | $70.94 | $76.97 | +8.59% | 1,932,468 |
| Oct 17, 2022 | $68.56 | $72.02 | $67.97 | $70.88 | +5.57% | 1,346,645 |
| Oct 10, 2022 | $69.71 | $70.05 | $64.51 | $67.14 | -3.35% | 1,996,459 |
| Oct 3, 2022 | $66.34 | $71.98 | $65.76 | $69.47 | +6.32% | 2,084,694 |
| Sep 26, 2022 | $66.45 | $68.53 | $65.11 | $65.34 | -2.33% | 1,861,485 |
| Sep 19, 2022 | $69.96 | $72.07 | $65.93 | $66.90 | -5.12% | 1,622,835 |
| Sep 12, 2022 | $76.40 | $77.95 | $69.73 | $70.51 | -6.86% | 2,427,200 |
| Sep 6, 2022 | $72.33 | $75.91 | $71.07 | $75.70 | +5.17% | 1,177,156 |
| Aug 29, 2022 | $74.44 | $75.18 | $71.31 | $71.98 | -4.21% | 1,352,364 |
| Aug 22, 2022 | $79.49 | $79.58 | $75.01 | $75.14 | -7.00% | 1,700,656 |
| Aug 15, 2022 | $82.19 | $83.50 | $80.16 | $80.80 | -2.83% | 1,696,011 |
| Aug 8, 2022 | $79.08 | $83.51 | $77.26 | $83.15 | +6.10% | 2,393,897 |
| Aug 1, 2022 | $74.10 | $78.54 | $73.27 | $78.37 | +4.45% | 2,491,751 |
| Jul 25, 2022 | $70.75 | $75.47 | $69.74 | $75.03 | +6.35% | 1,388,475 |
| Jul 18, 2022 | $67.72 | $71.34 | $66.13 | $70.55 | +5.41% | 2,123,444 |
| Jul 11, 2022 | $65.50 | $67.40 | $63.77 | $66.93 | -1.30% | 1,884,988 |
| Jul 5, 2022 | $66.20 | $68.92 | $64.70 | $67.81 | +0.46% | 1,904,290 |
| Jun 27, 2022 | $70.22 | $70.70 | $65.52 | $67.50 | -2.96% | 1,999,042 |
| Jun 21, 2022 | $65.57 | $69.74 | $64.58 | $69.56 | +8.13% | 2,741,582 |
| Jun 13, 2022 | $68.29 | $69.60 | $64.09 | $64.33 | -8.70% | 3,671,529 |
| Jun 6, 2022 | $75.09 | $76.25 | $70.23 | $70.46 | -5.32% | 2,918,781 |
| May 31, 2022 | $73.29 | $75.07 | $71.35 | $74.42 | +1.96% | 2,869,525 |
| May 23, 2022 | $70.17 | $73.00 | $67.61 | $72.99 | +5.72% | 4,103,895 |
| May 16, 2022 | $71.77 | $73.23 | $67.16 | $69.04 | -4.79% | 2,685,795 |
| May 9, 2022 | $70.55 | $73.83 | $68.80 | $72.51 | +1.16% | 4,033,800 |
| May 2, 2022 | $70.08 | $76.62 | $69.25 | $71.68 | +2.08% | 4,316,526 |
| Apr 25, 2022 | $72.10 | $73.18 | $68.80 | $70.22 | -3.29% | 5,473,570 |
| Apr 18, 2022 | $71.59 | $76.43 | $70.89 | $72.61 | +0.53% | 2,944,397 |
| Apr 11, 2022 | $71.56 | $72.80 | $70.33 | $72.23 | +0.68% | 2,226,047 |
| Apr 4, 2022 | $76.23 | $77.30 | $70.95 | $71.74 | -5.67% | 4,290,754 |
| Mar 28, 2022 | $76.40 | $80.11 | $74.90 | $76.05 | -2.21% | 3,144,891 |
| Mar 21, 2022 | $81.55 | $82.21 | $77.39 | $77.77 | -4.42% | 2,998,023 |
| Mar 14, 2022 | $76.75 | $81.61 | $75.24 | $81.37 | +6.64% | 4,580,955 |
| Mar 7, 2022 | $80.10 | $80.55 | $75.18 | $76.30 | -4.49% | 4,654,824 |
| Feb 28, 2022 | $87.31 | $89.02 | $79.73 | $79.89 | -9.75% | 4,055,828 |
| Feb 22, 2022 | $86.67 | $88.91 | $82.60 | $88.52 | +1.32% | 2,822,210 |
| Feb 14, 2022 | $86.79 | $89.73 | $85.96 | $87.37 | +0.38% | 4,135,906 |
| Feb 7, 2022 | $92.38 | $96.27 | $86.59 | $87.04 | -5.39% | 3,459,472 |
| Jan 31, 2022 | $89.99 | $94.04 | $89.60 | $92.00 | +1.55% | 2,257,561 |
| Jan 24, 2022 | $92.06 | $95.50 | $88.05 | $90.60 | -3.43% | 1,799,527 |
| Jan 18, 2022 | $98.19 | $98.58 | $93.76 | $93.82 | -5.76% | 1,303,882 |
| Jan 10, 2022 | $99.34 | $101.84 | $97.03 | $99.55 | -1.01% | 1,478,170 |
| Jan 3, 2022 | $102.72 | $105.01 | $100.25 | $100.57 | -1.59% | 1,861,002 |
| Dec 27, 2021 | $100.79 | $103.35 | $99.96 | $102.19 | +1.78% | 792,350 |
| Dec 20, 2021 | $96.39 | $100.73 | $94.13 | $100.40 | +2.68% | 1,132,481 |
| Dec 13, 2021 | $101.10 | $103.61 | $97.06 | $97.78 | -3.16% | 2,116,861 |
| Dec 6, 2021 | $97.11 | $103.58 | $97.11 | $100.97 | +5.44% | 1,599,008 |
| Nov 29, 2021 | $100.42 | $100.42 | $93.89 | $95.76 | -3.29% | 2,197,650 |
| Nov 22, 2021 | $104.58 | $105.09 | $98.32 | $99.02 | -4.83% | 767,364 |
| Nov 15, 2021 | $104.11 | $104.93 | $102.86 | $104.05 | +0.33% | 1,731,411 |
| Nov 8, 2021 | $105.08 | $105.54 | $102.40 | $103.71 | -0.30% | 1,546,156 |
| Nov 1, 2021 | $94.23 | $104.50 | $93.79 | $104.02 | +10.58% | 1,893,779 |
| Oct 25, 2021 | $94.28 | $95.17 | $92.39 | $94.07 | -0.23% | 1,386,147 |
| Oct 18, 2021 | $93.12 | $95.55 | $92.60 | $94.29 | +0.30% | 1,174,706 |
| Oct 11, 2021 | $90.36 | $95.13 | $87.92 | $94.01 | +3.88% | 1,806,867 |
| Oct 4, 2021 | $86.87 | $90.81 | $86.08 | $90.50 | +4.17% | 2,276,579 |
| Sep 27, 2021 | $85.55 | $87.83 | $84.86 | $86.88 | +1.31% | 3,566,396 |
| Sep 20, 2021 | $85.23 | $86.89 | $83.87 | $85.76 | -1.89% | 2,019,489 |
| Sep 13, 2021 | $90.39 | $91.27 | $86.82 | $87.41 | -2.55% | 3,194,646 |
| Sep 7, 2021 | $93.45 | $93.51 | $89.29 | $89.70 | -4.52% | 2,038,689 |
| Aug 30, 2021 | $98.43 | $98.54 | $93.35 | $93.95 | -4.24% | 1,889,567 |
| Aug 23, 2021 | $94.34 | $98.72 | $94.29 | $98.11 | +4.62% | 1,900,977 |
| Aug 16, 2021 | $97.97 | $98.39 | $93.07 | $93.78 | -4.53% | 1,744,568 |
| Aug 9, 2021 | $97.61 | $99.76 | $96.50 | $98.23 | +0.49% | 2,189,848 |
| Aug 2, 2021 | $98.06 | $99.77 | $95.83 | $97.75 | -0.16% | 1,797,865 |
| Jul 26, 2021 | $96.95 | $97.99 | $95.32 | $97.91 | +1.38% | 1,233,373 |
| Jul 19, 2021 | $92.37 | $97.19 | $91.12 | $96.58 | +2.55% | 1,903,855 |
| Jul 12, 2021 | $94.29 | $96.33 | $93.98 | $94.18 | -0.86% | 1,850,050 |
| Jul 6, 2021 | $93.68 | $95.51 | $90.95 | $95.00 | +1.19% | 1,672,586 |
| Jun 28, 2021 | $91.27 | $94.14 | $90.36 | $93.88 | +2.58% | 2,142,137 |
| Jun 21, 2021 | $88.41 | $91.85 | $88.17 | $91.52 | +4.94% | 1,873,479 |
| Jun 14, 2021 | $93.11 | $94.02 | $87.14 | $87.21 | -6.39% | 2,245,206 |
| Jun 7, 2021 | $94.50 | $94.87 | $92.04 | $93.16 | -1.28% | 1,751,135 |
| Jun 1, 2021 | $94.84 | $95.17 | $92.61 | $94.37 | +0.50% | 1,390,609 |
| May 24, 2021 | $92.97 | $94.15 | $91.59 | $93.90 | +1.54% | 1,727,505 |
| May 17, 2021 | $95.83 | $97.16 | $90.91 | $92.48 | -3.90% | 2,567,611 |
| May 10, 2021 | $100.04 | $101.32 | $92.78 | $96.23 | -2.76% | 3,247,668 |
| May 3, 2021 | $95.17 | $99.00 | $92.83 | $98.96 | +4.93% | 3,160,005 |
| Apr 26, 2021 | $94.88 | $96.82 | $94.18 | $94.31 | -0.08% | 2,679,295 |
| Apr 19, 2021 | $92.74 | $94.87 | $91.14 | $94.39 | +1.78% | 2,496,169 |
| Apr 12, 2021 | $92.04 | $93.19 | $90.28 | $92.74 | +1.52% | 2,645,308 |
| Apr 5, 2021 | $91.63 | $93.19 | $89.90 | $91.35 | +0.57% | 2,601,618 |
| Mar 29, 2021 | $90.08 | $91.67 | $89.29 | $90.83 | +0.14% | 3,496,687 |
| Mar 22, 2021 | $88.35 | $90.75 | $83.31 | $90.70 | +2.83% | 2,906,354 |
| Mar 15, 2021 | $88.98 | $90.67 | $86.42 | $88.20 | -1.02% | 2,548,652 |
| Mar 8, 2021 | $87.76 | $89.17 | $84.56 | $89.11 | +2.37% | 1,852,515 |
| Mar 1, 2021 | $84.46 | $87.10 | $83.01 | $87.05 | +4.90% | 3,026,231 |
| Feb 22, 2021 | $78.42 | $84.42 | $78.10 | $82.98 | +5.84% | 2,847,582 |
| Feb 16, 2021 | $79.50 | $80.24 | $76.43 | $78.40 | -0.87% | 1,994,482 |
| Feb 8, 2021 | $79.27 | $79.63 | $76.36 | $79.09 | +0.41% | 2,553,705 |
| Feb 1, 2021 | $75.77 | $79.74 | $74.95 | $78.77 | +5.43% | 1,408,107 |
| Jan 25, 2021 | $79.75 | $80.43 | $74.56 | $74.71 | -6.86% | 1,752,330 |
| Jan 19, 2021 | $81.78 | $82.13 | $78.65 | $80.21 | -0.91% | 1,432,778 |
| Jan 11, 2021 | $80.17 | $82.64 | $79.04 | $80.95 | -0.55% | 1,556,681 |
| Jan 4, 2021 | $77.43 | $82.90 | $74.46 | $81.40 | +5.69% | 2,020,011 |
| Dec 28, 2020 | $77.37 | $77.73 | $75.18 | $77.02 | +0.69% | 872,686 |
| Dec 21, 2020 | $76.02 | $77.49 | $75.08 | $76.49 | -1.27% | 1,082,373 |
| Dec 14, 2020 | $78.00 | $79.63 | $76.42 | $77.47 | -0.28% | 3,446,529 |
| Dec 7, 2020 | $75.96 | $77.94 | $75.36 | $77.69 | +1.61% | 1,665,445 |
| Nov 30, 2020 | $74.49 | $76.47 | $72.54 | $76.46 | +1.93% | 2,343,354 |
| Nov 23, 2020 | $72.69 | $76.17 | $72.42 | $75.01 | +4.28% | 1,578,681 |
| Nov 16, 2020 | $71.27 | $74.06 | $69.83 | $71.93 | +3.41% | 2,206,464 |
| Nov 9, 2020 | $68.44 | $71.99 | $67.54 | $69.56 | +7.43% | 2,705,183 |
| Nov 2, 2020 | $61.40 | $66.13 | $61.40 | $64.75 | +7.01% | 2,536,203 |
| Oct 26, 2020 | $65.48 | $65.95 | $59.23 | $60.51 | -8.75% | 2,825,788 |
| Oct 19, 2020 | $64.64 | $67.00 | $63.80 | $66.31 | +2.55% | 2,332,088 |
| Oct 12, 2020 | $64.66 | $64.97 | $62.45 | $64.66 | +0.64% | 1,484,478 |
| Oct 5, 2020 | $59.91 | $65.06 | $59.87 | $64.25 | +8.97% | 2,589,933 |
| Sep 28, 2020 | $59.83 | $60.41 | $57.13 | $58.96 | +1.13% | 2,603,639 |
| Sep 21, 2020 | $60.54 | $61.06 | $57.42 | $58.30 | -6.26% | 2,617,778 |
| Sep 14, 2020 | $63.10 | $64.43 | $61.85 | $62.19 | -0.67% | 2,552,336 |
| Sep 8, 2020 | $62.44 | $63.05 | $61.21 | $62.61 | -0.56% | 1,581,017 |
| Aug 31, 2020 | $63.82 | $64.86 | $61.87 | $62.96 | -1.69% | 1,750,527 |
| Aug 24, 2020 | $61.61 | $64.04 | $61.20 | $64.04 | +5.07% | 1,615,061 |
| Aug 17, 2020 | $63.00 | $63.07 | $60.63 | $60.95 | -2.68% | 1,750,808 |
| Aug 10, 2020 | $60.66 | $64.34 | $60.64 | $62.63 | +3.78% | 2,184,360 |
| Aug 3, 2020 | $58.28 | $60.53 | $58.15 | $60.35 | +4.54% | 3,151,600 |
| Jul 27, 2020 | $59.24 | $60.48 | $56.49 | $57.73 | -2.91% | 2,807,771 |
| Jul 20, 2020 | $59.79 | $60.53 | $58.58 | $59.46 | -1.25% | 1,756,520 |
| Jul 13, 2020 | $57.39 | $61.15 | $56.85 | $60.21 | +6.53% | 1,990,164 |
| Jul 6, 2020 | $59.17 | $59.39 | $55.20 | $56.52 | -1.99% | 2,222,322 |
| Jun 29, 2020 | $57.46 | $59.35 | $56.92 | $57.67 | +1.35% | 2,180,653 |
| Jun 22, 2020 | $54.98 | $57.60 | $53.65 | $56.90 | +3.19% | 5,015,354 |
| Jun 15, 2020 | $52.82 | $59.81 | $52.61 | $55.14 | +0.27% | 3,220,642 |
| Jun 8, 2020 | $63.76 | $65.09 | $53.45 | $54.99 | -13.26% | 2,917,212 |
| Jun 1, 2020 | $57.87 | $64.87 | $57.07 | $63.40 | +9.88% | 3,216,897 |
| May 26, 2020 | $56.91 | $60.83 | $56.07 | $57.70 | +6.34% | 3,143,222 |
| May 18, 2020 | $51.16 | $54.76 | $49.39 | $54.26 | +11.85% | 3,668,633 |
| May 11, 2020 | $50.43 | $50.74 | $44.21 | $48.51 | -5.51% | 4,137,449 |
| May 4, 2020 | $49.29 | $51.40 | $47.21 | $51.34 | +1.95% | 3,299,350 |
| Apr 27, 2020 | $50.16 | $56.00 | $48.97 | $50.36 | +1.80% | 3,635,278 |
| Apr 20, 2020 | $47.48 | $49.88 | $46.05 | $49.47 | +1.19% | 2,687,099 |
| Apr 13, 2020 | $51.25 | $51.31 | $44.93 | $48.89 | -4.55% | 3,191,707 |
| Apr 6, 2020 | $47.08 | $52.87 | $46.14 | $51.22 | +15.02% | 3,104,782 |
| Mar 30, 2020 | $42.87 | $46.41 | $41.85 | $44.53 | +3.87% | 4,297,841 |
| Mar 23, 2020 | $38.21 | $48.21 | $35.41 | $42.87 | +11.03% | 4,606,846 |
| Mar 16, 2020 | $42.72 | $46.30 | $36.00 | $38.61 | -17.94% | 10,501,687 |
| Mar 9, 2020 | $48.00 | $52.62 | $41.45 | $47.05 | -17.17% | 7,552,358 |
| Mar 2, 2020 | $60.76 | $62.16 | $54.40 | $56.80 | -5.57% | 4,951,418 |
| Feb 24, 2020 | $67.93 | $68.28 | $57.07 | $60.15 | -15.51% | 5,745,370 |
| Feb 18, 2020 | $68.95 | $73.00 | $68.02 | $71.19 | +2.58% | 4,356,595 |
| Feb 10, 2020 | $68.64 | $70.57 | $67.92 | $69.40 | +0.81% | 3,323,961 |
| Feb 3, 2020 | $67.45 | $71.49 | $67.45 | $68.84 | +2.62% | 2,501,777 |
| Jan 27, 2020 | $69.75 | $71.48 | $66.89 | $67.08 | -6.06% | 3,025,285 |
| Jan 21, 2020 | $72.91 | $73.27 | $70.77 | $71.41 | -2.76% | 2,575,745 |
| Jan 13, 2020 | $72.12 | $73.69 | $71.73 | $73.44 | +2.38% | 1,817,130 |
| Jan 6, 2020 | $73.35 | $74.61 | $71.70 | $71.73 | -3.19% | 4,187,685 |
| Dec 30, 2019 | $74.11 | $75.56 | $73.76 | $74.09 | +0.11% | 2,227,504 |
| Dec 23, 2019 | $73.80 | $74.63 | $73.16 | $74.01 | +0.57% | 1,098,388 |
| Dec 16, 2019 | $73.36 | $74.30 | $72.16 | $73.59 | +1.45% | 4,200,783 |
| Dec 9, 2019 | $70.88 | $74.10 | $70.66 | $72.54 | +1.82% | 2,752,282 |
| Dec 2, 2019 | $69.77 | $71.91 | $68.46 | $71.24 | +2.09% | 2,970,749 |
| Nov 25, 2019 | $69.06 | $70.85 | $68.76 | $69.78 | +1.01% | 1,434,024 |
| Nov 18, 2019 | $68.82 | $69.80 | $68.06 | $69.08 | -0.30% | 3,084,415 |
| Nov 11, 2019 | $67.64 | $69.79 | $67.64 | $69.29 | +1.38% | 2,485,082 |
| Nov 4, 2019 | $66.00 | $70.43 | $65.78 | $68.35 | +5.85% | 3,871,421 |
| Oct 28, 2019 | $61.45 | $66.00 | $58.92 | $64.57 | +5.78% | 4,976,350 |
| Oct 21, 2019 | $60.31 | $61.21 | $59.33 | $61.04 | +2.21% | 2,068,593 |
| Oct 14, 2019 | $58.71 | $59.97 | $57.83 | $59.72 | +0.62% | 1,731,649 |
| Oct 7, 2019 | $57.43 | $60.36 | $55.17 | $59.35 | +2.72% | 2,683,876 |
| Sep 30, 2019 | $61.39 | $61.99 | $56.04 | $57.78 | -5.88% | 2,281,491 |
| Sep 23, 2019 | $59.13 | $61.80 | $58.89 | $61.39 | +3.06% | 2,595,161 |
| Sep 16, 2019 | $62.00 | $62.52 | $59.54 | $59.57 | -3.44% | 2,994,383 |
| Sep 9, 2019 | $59.07 | $62.14 | $58.67 | $61.69 | +4.83% | 3,334,168 |
| Sep 3, 2019 | $56.28 | $59.22 | $54.56 | $58.85 | +3.39% | 1,657,965 |
| Aug 26, 2019 | $55.34 | $57.28 | $53.65 | $56.92 | +4.15% | 2,215,431 |
| Aug 19, 2019 | $57.02 | $57.71 | $54.53 | $54.65 | -2.50% | 2,439,731 |
| Aug 12, 2019 | $56.38 | $57.15 | $54.13 | $56.05 | -1.34% | 2,525,587 |
| Aug 5, 2019 | $57.91 | $59.00 | $56.24 | $56.81 | -4.15% | 3,150,276 |
| Jul 29, 2019 | $64.12 | $64.13 | $59.07 | $59.27 | -7.68% | 3,590,232 |
| Jul 22, 2019 | $63.89 | $65.49 | $62.64 | $64.20 | +0.86% | 2,359,048 |
| Jul 15, 2019 | $64.90 | $65.16 | $62.28 | $63.65 | -2.09% | 2,070,331 |
| Jul 8, 2019 | $65.06 | $65.43 | $62.76 | $65.01 | -0.54% | 1,944,882 |
| Jul 1, 2019 | $66.56 | $66.88 | $64.58 | $65.36 | -0.18% | 1,786,131 |
| Jun 24, 2019 | $64.84 | $65.60 | $63.14 | $65.48 | +1.43% | 3,495,877 |
| Jun 17, 2019 | $62.33 | $64.93 | $61.27 | $64.56 | +3.58% | 2,061,515 |
| Jun 10, 2019 | $60.89 | $62.95 | $60.85 | $62.33 | +2.82% | 2,384,227 |
| Jun 3, 2019 | $57.61 | $61.11 | $57.61 | $60.62 | +5.21% | 2,905,811 |
| May 28, 2019 | $58.31 | $59.68 | $57.13 | $57.62 | -0.98% | 2,280,859 |
| May 20, 2019 | $59.33 | $60.18 | $57.42 | $58.19 | -2.84% | 2,026,985 |
| May 13, 2019 | $59.68 | $61.46 | $58.74 | $59.89 | -1.98% | 3,017,258 |
| May 6, 2019 | $61.49 | $62.05 | $59.76 | $61.10 | -3.32% | 3,460,708 |
| Apr 29, 2019 | $61.31 | $63.54 | $58.97 | $63.20 | +3.56% | 4,724,194 |
| Apr 22, 2019 | $62.42 | $62.75 | $60.33 | $61.03 | -2.51% | 1,754,674 |
| Apr 15, 2019 | $62.51 | $63.08 | $61.61 | $62.60 | +0.11% | 1,664,014 |
| Apr 8, 2019 | $60.37 | $62.66 | $59.76 | $62.53 | +3.18% | 2,860,878 |
| Apr 1, 2019 | $58.65 | $60.78 | $58.50 | $60.60 | +4.48% | 2,775,431 |
| Mar 25, 2019 | $55.92 | $58.55 | $55.44 | $58.00 | +3.41% | 2,345,293 |
| Mar 18, 2019 | $57.73 | $59.51 | $56.06 | $56.09 | -2.62% | 2,725,514 |
| Mar 11, 2019 | $56.92 | $58.16 | $56.59 | $57.60 | +1.37% | 3,038,355 |
| Mar 4, 2019 | $58.84 | $59.09 | $55.75 | $56.82 | -3.02% | 2,586,153 |
| Feb 25, 2019 | $59.02 | $60.00 | $57.59 | $58.59 | -0.09% | 3,503,718 |
| Feb 19, 2019 | $55.52 | $60.48 | $55.46 | $58.64 | +4.94% | 3,163,081 |
| Feb 11, 2019 | $53.23 | $55.92 | $52.87 | $55.88 | +5.12% | 2,170,668 |
| Feb 4, 2019 | $52.78 | $54.03 | $52.07 | $53.16 | +0.62% | 1,826,015 |
| Jan 28, 2019 | $50.99 | $53.07 | $50.71 | $52.83 | +2.03% | 1,913,363 |
| Jan 22, 2019 | $52.62 | $52.69 | $50.38 | $51.78 | -2.69% | 1,767,013 |
| Jan 14, 2019 | $50.52 | $53.60 | $50.00 | $53.21 | +4.87% | 2,140,124 |
| Jan 7, 2019 | $48.86 | $51.19 | $48.38 | $50.74 | +3.87% | 2,324,837 |
| Dec 31, 2018 | $47.52 | $48.97 | $46.83 | $48.85 | +3.69% | 2,658,331 |
| Dec 24, 2018 | $46.53 | $48.53 | $44.89 | $47.11 | +0.34% | 1,968,377 |
| Dec 17, 2018 | $49.56 | $50.36 | $46.91 | $46.95 | -5.11% | 3,900,612 |
| Dec 10, 2018 | $50.48 | $51.40 | $48.96 | $49.48 | -2.19% | 3,505,762 |
| Dec 3, 2018 | $57.02 | $57.54 | $49.91 | $50.59 | -8.76% | 3,176,165 |
| Nov 26, 2018 | $54.55 | $55.68 | $52.87 | $55.45 | +2.51% | 3,006,834 |
| Nov 19, 2018 | $56.02 | $56.24 | $53.73 | $54.09 | -3.72% | 1,838,243 |
| Nov 12, 2018 | $56.65 | $56.65 | $54.36 | $56.18 | -0.67% | 3,694,532 |
| Nov 5, 2018 | $57.31 | $57.95 | $54.95 | $56.56 | -0.72% | 3,773,312 |
| Oct 29, 2018 | $50.14 | $61.40 | $48.73 | $56.97 | +16.77% | 6,329,121 |
| Oct 22, 2018 | $50.12 | $50.60 | $46.10 | $48.79 | -3.56% | 5,195,657 |
| Oct 15, 2018 | $52.67 | $53.48 | $50.42 | $50.59 | -4.26% | 2,920,956 |
| Oct 8, 2018 | $59.00 | $59.24 | $51.80 | $52.84 | -11.39% | 4,340,491 |
| Oct 1, 2018 | $61.75 | $61.88 | $59.28 | $59.63 | -2.66% | 2,294,330 |
| Sep 24, 2018 | $61.02 | $61.62 | $60.59 | $61.26 | +0.13% | 3,060,373 |
| Sep 17, 2018 | $59.05 | $62.04 | $57.70 | $61.18 | +3.82% | 3,299,258 |
| Sep 10, 2018 | $58.37 | $59.37 | $57.57 | $58.93 | +1.43% | 2,810,121 |
| Sep 4, 2018 | $59.08 | $59.48 | $57.25 | $58.10 | -1.71% | 2,367,913 |
| Aug 27, 2018 | $60.55 | $61.26 | $58.55 | $59.11 | -1.81% | 2,989,542 |
| Aug 20, 2018 | $61.28 | $62.59 | $59.95 | $60.20 | -1.51% | 2,505,554 |
| Aug 13, 2018 | $60.37 | $61.28 | $58.01 | $61.12 | +1.34% | 2,260,944 |
| Aug 6, 2018 | $62.34 | $63.04 | $59.73 | $60.31 | -2.00% | 3,488,162 |
| Jul 30, 2018 | $55.85 | $62.18 | $54.89 | $61.54 | +10.64% | 4,695,387 |
| Jul 23, 2018 | $53.94 | $56.52 | $52.84 | $55.62 | +3.11% | 3,142,682 |
| Jul 16, 2018 | $52.83 | $54.32 | $51.78 | $53.94 | +1.99% | 2,547,624 |
| Jul 9, 2018 | $52.24 | $53.97 | $51.41 | $52.89 | +1.99% | 3,582,951 |
| Jul 2, 2018 | $51.61 | $52.54 | $51.26 | $51.86 | -0.78% | 2,160,520 |
| Jun 25, 2018 | $53.07 | $54.62 | $50.13 | $52.27 | -1.86% | 3,694,356 |
| Jun 18, 2018 | $53.86 | $54.93 | $52.72 | $53.26 | -2.13% | 1,790,216 |
| Jun 11, 2018 | $54.59 | $55.62 | $53.82 | $54.42 | -0.22% | 2,646,811 |
| Jun 4, 2018 | $53.25 | $54.84 | $52.75 | $54.54 | +2.77% | 2,323,184 |
| May 29, 2018 | $52.27 | $53.08 | $51.41 | $53.07 | +0.51% | 2,344,984 |
| May 21, 2018 | $54.76 | $55.56 | $52.40 | $52.80 | -2.67% | 2,100,101 |
| May 14, 2018 | $53.34 | $54.64 | $52.44 | $54.25 | +1.78% | 1,806,329 |
| May 7, 2018 | $52.11 | $53.45 | $51.27 | $53.30 | +2.74% | 2,745,886 |
| Apr 30, 2018 | $49.94 | $52.19 | $47.84 | $51.88 | +3.88% | 3,429,927 |
| Apr 23, 2018 | $51.28 | $51.88 | $49.14 | $49.94 | -2.21% | 1,943,659 |
| Apr 16, 2018 | $51.53 | $52.52 | $50.80 | $51.07 | -0.37% | 1,790,522 |
| Apr 9, 2018 | $49.50 | $51.82 | $48.90 | $51.26 | +4.53% | 2,575,370 |
| Apr 2, 2018 | $48.68 | $50.77 | $47.06 | $49.04 | +0.12% | 3,157,523 |
| Mar 26, 2018 | $49.81 | $49.93 | $47.71 | $48.98 | +0.20% | 2,235,461 |
| Mar 19, 2018 | $51.30 | $52.89 | $48.78 | $48.88 | -5.33% | 1,921,889 |
| Mar 12, 2018 | $53.30 | $53.30 | $50.83 | $51.63 | -3.08% | 4,526,209 |
| Mar 5, 2018 | $49.11 | $53.34 | $49.11 | $53.27 | +7.72% | 2,291,006 |
| Feb 26, 2018 | $53.05 | $53.71 | $48.57 | $49.45 | -6.11% | 3,096,771 |
| Feb 20, 2018 | $53.22 | $53.46 | $51.63 | $52.67 | -1.59% | 2,307,367 |
| Feb 12, 2018 | $50.90 | $53.79 | $50.19 | $53.52 | +6.00% | 4,613,836 |
| Feb 5, 2018 | $54.53 | $55.37 | $49.06 | $50.49 | -8.50% | 2,922,077 |
| Jan 29, 2018 | $57.22 | $57.62 | $54.98 | $55.18 | -3.92% | 2,983,619 |
| Jan 22, 2018 | $56.30 | $57.43 | $54.69 | $57.43 | +2.04% | 3,388,363 |
| Jan 16, 2018 | $55.49 | $56.30 | $53.96 | $56.28 | +2.49% | 2,436,585 |
| Jan 8, 2018 | $54.01 | $55.34 | $53.89 | $54.91 | +1.52% | 2,483,632 |
| Jan 2, 2018 | $53.67 | $54.18 | $52.83 | $54.09 | +1.35% | 2,713,961 |
| Dec 26, 2017 | $53.84 | $54.23 | $53.30 | $53.37 | -0.98% | 1,067,786 |
| Dec 18, 2017 | $53.00 | $54.57 | $52.76 | $53.90 | +2.59% | 2,644,191 |
| Dec 11, 2017 | $53.17 | $53.32 | $51.88 | $52.54 | -1.04% | 2,948,596 |
| Dec 4, 2017 | $54.29 | $54.79 | $52.82 | $53.09 | -0.86% | 2,885,702 |
| Nov 27, 2017 | $51.88 | $54.50 | $51.86 | $53.55 | +3.10% | 3,354,257 |
| Nov 20, 2017 | $51.40 | $52.63 | $51.08 | $51.94 | +1.13% | 1,210,010 |
| Nov 13, 2017 | $50.59 | $51.56 | $49.33 | $51.36 | +0.67% | 3,477,573 |
| Nov 6, 2017 | $51.29 | $52.46 | $50.46 | $51.02 | -0.58% | 2,956,656 |
| Oct 30, 2017 | $46.93 | $53.00 | $46.05 | $51.32 | +9.19% | 6,391,361 |
| Oct 23, 2017 | $47.50 | $47.98 | $46.28 | $47.00 | +0.17% | 3,629,242 |
| Oct 16, 2017 | $46.64 | $47.19 | $46.43 | $46.92 | +1.45% | 3,150,729 |
| Oct 9, 2017 | $45.42 | $46.76 | $45.35 | $46.25 | +2.64% | 3,271,844 |
| Oct 2, 2017 | $44.22 | $45.34 | $44.06 | $45.06 | +1.78% | 2,913,815 |
| Sep 25, 2017 | $44.36 | $44.95 | $43.54 | $44.27 | -0.36% | 2,392,490 |
| Sep 18, 2017 | $42.32 | $44.57 | $42.26 | $44.43 | +5.31% | 2,354,961 |
| Sep 11, 2017 | $40.53 | $42.26 | $40.10 | $42.19 | +5.26% | 2,140,640 |
| Sep 5, 2017 | $40.47 | $40.57 | $39.08 | $40.08 | -1.13% | 1,062,446 |
| Aug 28, 2017 | $39.60 | $40.89 | $38.99 | $40.54 | +2.76% | 1,491,768 |
| Aug 21, 2017 | $39.08 | $39.80 | $38.66 | $39.45 | +0.90% | 1,803,428 |
| Aug 14, 2017 | $40.50 | $40.75 | $39.04 | $39.10 | -2.71% | 1,356,773 |
| Aug 7, 2017 | $41.98 | $42.02 | $39.33 | $40.19 | -4.26% | 2,062,188 |
| Jul 31, 2017 | $41.11 | $42.71 | $40.02 | $41.98 | +2.49% | 3,178,604 |
| Jul 24, 2017 | $41.58 | $42.47 | $40.29 | $40.96 | -1.61% | 2,244,550 |
| Jul 17, 2017 | $41.60 | $42.09 | $41.03 | $41.63 | +0.73% | 2,631,822 |
| Jul 10, 2017 | $40.57 | $41.98 | $40.46 | $41.33 | +1.82% | 2,149,794 |
| Jul 3, 2017 | $40.54 | $41.42 | $39.91 | $40.59 | +1.02% | 1,772,382 |
| Jun 26, 2017 | $39.13 | $41.06 | $38.36 | $40.18 | +3.29% | 3,190,854 |
| Jun 19, 2017 | $40.35 | $40.99 | $38.29 | $38.90 | -2.94% | 3,760,658 |
| Jun 12, 2017 | $39.77 | $40.46 | $38.40 | $40.08 | +1.26% | 3,192,995 |
| Jun 5, 2017 | $39.98 | $40.09 | $37.66 | $39.58 | -1.27% | 4,348,707 |
| May 30, 2017 | $38.20 | $40.46 | $36.93 | $40.09 | +4.59% | 4,150,468 |
| May 22, 2017 | $39.29 | $39.47 | $37.77 | $38.33 | -1.72% | 3,233,246 |
| May 15, 2017 | $40.52 | $41.26 | $38.18 | $39.00 | -2.99% | 3,641,300 |
| May 8, 2017 | $41.19 | $42.43 | $40.15 | $40.20 | -4.54% | 2,882,800 |
| May 1, 2017 | $42.31 | $42.38 | $41.45 | $42.11 | -0.05% | 3,209,079 |
| Apr 24, 2017 | $40.71 | $42.73 | $40.40 | $42.13 | +5.80% | 3,024,706 |
| Apr 17, 2017 | $38.57 | $40.21 | $38.32 | $39.82 | +4.00% | 2,215,469 |
| Apr 10, 2017 | $39.63 | $40.51 | $38.26 | $38.29 | -3.28% | 1,629,455 |
| Apr 3, 2017 | $41.18 | $41.30 | $39.08 | $39.59 | -3.49% | 2,640,200 |
| Mar 27, 2017 | $38.96 | $41.19 | $38.52 | $41.02 | +4.48% | 2,422,559 |
| Mar 20, 2017 | $40.99 | $41.01 | $38.94 | $39.26 | -4.15% | 1,734,534 |
| Mar 13, 2017 | $40.16 | $41.91 | $40.12 | $40.96 | +2.07% | 3,183,083 |
| Mar 6, 2017 | $41.12 | $41.41 | $39.22 | $40.13 | -3.21% | 3,154,693 |
| Feb 27, 2017 | $41.91 | $42.62 | $40.90 | $41.46 | -1.14% | 2,543,358 |
| Feb 21, 2017 | $42.08 | $42.78 | $41.01 | $41.94 | -0.17% | 1,803,611 |
| Feb 13, 2017 | $41.25 | $44.00 | $41.25 | $42.01 | +2.31% | 4,809,200 |
| Feb 6, 2017 | $40.74 | $41.24 | $40.18 | $41.06 | +0.15% | 2,722,182 |
| Jan 30, 2017 | $41.67 | $41.72 | $40.34 | $41.00 | -2.12% | 3,361,440 |
| Jan 23, 2017 | $41.59 | $43.22 | $40.73 | $41.89 | +1.18% | 2,090,451 |
| Jan 17, 2017 | $42.01 | $42.07 | $40.90 | $41.40 | -1.99% | 1,650,784 |
| Jan 9, 2017 | $40.92 | $42.64 | $40.15 | $42.24 | +4.12% | 3,844,207 |
| Jan 3, 2017 | $39.03 | $40.70 | $38.61 | $40.57 | +5.19% | 3,285,699 |
| Dec 27, 2016 | $39.48 | $39.72 | $37.91 | $38.57 | -1.96% | 2,770,145 |
| Dec 19, 2016 | $41.07 | $41.19 | $38.88 | $39.34 | -3.98% | 3,183,350 |
| Dec 12, 2016 | $42.82 | $43.07 | $40.86 | $40.97 | -4.12% | 4,028,425 |
| Dec 5, 2016 | $41.70 | $42.97 | $40.57 | $42.73 | +3.59% | 3,248,231 |
| Nov 28, 2016 | $40.15 | $42.24 | $38.65 | $41.25 | +2.48% | 4,864,602 |
| Nov 21, 2016 | $39.10 | $40.81 | $38.97 | $40.25 | +3.87% | 2,030,533 |
| Nov 14, 2016 | $39.01 | $39.95 | $37.98 | $38.75 | – | 3,560,721 |
Seasonality
ITT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 0.4% | -4.0% | 3.2% | -0.1% | 3.9% | 4.6% | 0.1% | 0.6% | 0.5% | 11.4% | -0.1% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 5.1% | 11.0% | -5.7% | 12.5% | -9.0% | 1.6% | -0.9% | 2.2% | 1.0% | -1.6% | ||
| 2025 | 5.7% | -6.5% | -8.3% | 6.1% | 9.9% | 4.4% | 8.4% | 0.2% | 5.2% | 3.5% | -0.5% | -5.6% |
| 2024 | 1.2% | 4.4% | 8.1% | -4.9% | 2.7% | -2.6% | 9.5% | -1.6% | 7.6% | -6.3% | 11.6% | -8.5% |
| 2023 | 12.9% | -0.8% | -4.7% | -2.2% | -9.8% | 22.8% | 6.9% | 3.0% | -4.3% | -4.7% | 16.3% | 10.2% |
| 2022 | -10.0% | -4.4% | -14.1% | -6.6% | 5.1% | -8.6% | 11.6% | -3.3% | -9.6% | 16.9% | 11.0% | -4.0% |
| 2021 | -3.0% | 11.1% | 9.8% | 3.7% | -0.4% | -2.2% | 6.9% | -2.3% | -10.1% | 9.6% | 0.5% | 8.3% |
| 2020 | -9.2% | -10.3% | -24.3% | 16.2% | 9.4% | 2.1% | -1.7% | 8.8% | -5.7% | 2.5% | 20.0% | 6.3% |
| 2019 | 8.9% | 9.9% | 0.7% | 4.4% | -4.8% | 13.9% | -4.7% | -8.8% | 7.8% | -2.8% | 17.4% | 6.1% |
| 2018 | 4.9% | -10.4% | -2.1% | -0.2% | 5.6% | 1.5% | 8.4% | 4.3% | 3.9% | -17.6% | 9.8% | -12.7% |
| 2017 | 6.0% | 0.2% | 0.4% | 2.7% | -9.8% | 6.1% | 2.0% | -1.6% | 10.0% | 5.4% | 16.2% | -1.3% |