Illinois Tool Works Inc (ITW) stock
ITWNYSEGeneral Industrial Machinery & EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 9/3025% above fair value
$278.55−2.85 (-1.01%)
Close on Oct 30, 2026Market cap $79.33BP/E –Yield 2.19%
Price history
Illinois Tool Works share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$278.55
-1.01% on the day
52-week range
$238.82 – $303.16
-8.1% from the high
Change over 52 weeks
+14.3%
From $243.64 on Oct 30, 2025
Average volume
1.33M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $277.14 | $285.83 | $267.90 | $278.55 | +1.02% | 8,150,925 |
| Oct 19, 2026 | $271.48 | $279.83 | $267.86 | $275.75 | +1.27% | 6,610,523 |
| Oct 12, 2026 | $263.92 | $276.19 | $262.86 | $272.28 | +3.09% | 5,896,876 |
| Oct 5, 2026 | $261.91 | $269.03 | $258.46 | $264.13 | +0.46% | 6,669,195 |
| Sep 28, 2026 | $273.34 | $275.32 | $255.69 | $262.92 | -4.16% | 8,600,310 |
| Sep 21, 2026 | $269.97 | $276.39 | $266.84 | $274.32 | +1.82% | 6,581,271 |
| Sep 14, 2026 | $265.35 | $270.79 | $265.08 | $269.42 | +0.47% | 6,633,110 |
| Sep 8, 2026 | $268.77 | $271.24 | $261.35 | $268.16 | -0.73% | 5,104,830 |
| Aug 31, 2026 | $279.05 | $279.50 | $265.89 | $270.12 | -3.56% | 6,035,186 |
| Aug 24, 2026 | $283.91 | $286.27 | $278.50 | $280.10 | -0.78% | 4,112,621 |
| Aug 17, 2026 | $289.87 | $290.90 | $281.04 | $282.29 | -2.93% | 4,821,186 |
| Aug 10, 2026 | $296.18 | $297.76 | $288.10 | $290.81 | -1.97% | 4,633,387 |
| Aug 3, 2026 | $288.51 | $300.53 | $284.36 | $296.66 | +3.38% | 5,138,466 |
| Jul 27, 2026 | $284.01 | $301.92 | $281.87 | $286.95 | +1.39% | 10,945,034 |
| Jul 20, 2026 | $277.02 | $283.03 | $270.00 | $283.02 | +2.52% | 7,702,138 |
| Jul 13, 2026 | $271.50 | $285.07 | $269.24 | $276.05 | +2.69% | 6,938,373 |
| Jul 6, 2026 | $273.35 | $275.60 | $263.55 | $268.81 | -1.45% | 5,584,350 |
| Jun 29, 2026 | $266.87 | $273.12 | $263.85 | $272.76 | +1.89% | 5,939,958 |
| Jun 22, 2026 | $263.57 | $273.25 | $261.25 | $267.71 | +1.37% | 7,883,283 |
| Jun 15, 2026 | $259.85 | $269.51 | $259.31 | $264.09 | +2.59% | 7,594,275 |
| Jun 8, 2026 | $253.17 | $257.48 | $250.11 | $257.43 | +1.86% | 6,082,779 |
| Jun 1, 2026 | $245.84 | $253.79 | $242.05 | $252.72 | +2.20% | 6,160,510 |
| May 26, 2026 | $253.30 | $255.07 | $246.32 | $247.28 | -1.95% | 6,693,023 |
| May 18, 2026 | $248.58 | $252.74 | $244.37 | $252.20 | +1.82% | 7,415,107 |
| May 11, 2026 | $255.12 | $256.48 | $247.42 | $247.68 | -2.78% | 5,663,178 |
| May 4, 2026 | $253.91 | $262.21 | $250.46 | $254.76 | -0.28% | 5,821,263 |
| Apr 27, 2026 | $269.45 | $273.25 | $247.00 | $255.47 | -5.13% | 9,259,812 |
| Apr 20, 2026 | $272.26 | $274.36 | $266.82 | $269.29 | -1.09% | 5,542,258 |
| Apr 13, 2026 | $269.52 | $274.61 | $262.11 | $272.26 | +0.64% | 6,281,455 |
| Apr 6, 2026 | $256.99 | $274.78 | $255.67 | $270.52 | +4.77% | 5,901,497 |
| Mar 30, 2026 | $261.25 | $263.35 | $254.41 | $258.21 | -0.32% | 4,524,837 |
| Mar 23, 2026 | $263.41 | $268.41 | $257.86 | $259.04 | +0.53% | 6,851,560 |
| Mar 16, 2026 | $269.20 | $271.54 | $256.13 | $257.68 | -3.49% | 6,278,293 |
| Mar 9, 2026 | $273.55 | $278.06 | $265.47 | $266.99 | -3.67% | 6,358,239 |
| Mar 2, 2026 | $287.82 | $291.80 | $274.81 | $277.16 | -4.63% | 6,396,702 |
| Feb 23, 2026 | $295.49 | $298.35 | $286.72 | $290.63 | -1.47% | 8,532,217 |
| Feb 17, 2026 | $299.44 | $301.50 | $292.38 | $294.98 | -1.54% | 4,917,486 |
| Feb 9, 2026 | $291.34 | $303.16 | $289.31 | $299.60 | +2.05% | 7,945,312 |
| Feb 2, 2026 | $261.28 | $294.79 | $260.06 | $293.57 | +12.37% | 13,310,309 |
| Jan 26, 2026 | $259.02 | $263.78 | $257.41 | $261.26 | +1.16% | 5,757,658 |
| Jan 20, 2026 | $260.20 | $262.61 | $253.73 | $258.26 | -1.98% | 5,150,949 |
| Jan 12, 2026 | $254.43 | $264.27 | $252.69 | $263.47 | +3.27% | 6,376,495 |
| Jan 5, 2026 | $248.56 | $256.11 | $245.97 | $255.12 | +2.25% | 8,522,085 |
| Dec 29, 2025 | $252.46 | $253.59 | $244.55 | $249.50 | -1.17% | 4,211,303 |
| Dec 22, 2025 | $250.17 | $253.00 | $248.82 | $252.46 | +0.93% | 2,066,497 |
| Dec 15, 2025 | $259.00 | $259.78 | $248.64 | $250.14 | -3.05% | 9,120,012 |
| Dec 8, 2025 | $248.76 | $259.27 | $246.37 | $258.02 | +3.33% | 5,106,827 |
| Dec 1, 2025 | $247.32 | $251.61 | $245.77 | $249.70 | +0.17% | 4,758,496 |
| Nov 24, 2025 | $247.29 | $250.52 | $242.35 | $249.28 | +0.61% | 4,760,001 |
| Nov 17, 2025 | $243.95 | $248.45 | $238.82 | $247.77 | +1.56% | 6,298,240 |
| Nov 10, 2025 | $245.19 | $247.85 | $241.72 | $243.97 | -0.62% | 4,465,609 |
| Nov 3, 2025 | $242.90 | $247.09 | $240.52 | $245.49 | +0.64% | 6,254,514 |
| Oct 27, 2025 | $248.77 | $249.58 | $240.67 | $243.92 | -0.74% | 8,362,334 |
| Oct 20, 2025 | $249.17 | $258.43 | $242.80 | $245.75 | -1.41% | 8,664,933 |
| Oct 13, 2025 | $246.54 | $249.75 | $242.53 | $249.26 | +1.77% | 4,500,763 |
| Oct 6, 2025 | $259.34 | $260.00 | $244.23 | $244.93 | -5.80% | 5,719,462 |
| Sep 29, 2025 | $262.46 | $263.20 | $258.00 | $260.00 | -0.40% | 4,285,685 |
| Sep 22, 2025 | $261.37 | $263.30 | $257.16 | $261.04 | -0.31% | 3,428,066 |
| Sep 15, 2025 | $264.57 | $268.00 | $261.06 | $261.86 | -0.57% | 5,207,943 |
| Sep 8, 2025 | $265.51 | $266.93 | $261.17 | $263.36 | -1.08% | 3,956,279 |
| Sep 2, 2025 | $263.27 | $268.68 | $259.97 | $266.24 | +0.60% | 2,840,229 |
| Aug 25, 2025 | $269.48 | $270.74 | $263.66 | $264.65 | -1.77% | 4,432,943 |
| Aug 18, 2025 | $258.67 | $269.82 | $256.43 | $269.41 | +4.16% | 4,683,876 |
| Aug 11, 2025 | $257.59 | $267.44 | $256.11 | $258.64 | +0.64% | 4,680,187 |
| Aug 4, 2025 | $252.31 | $259.78 | $251.85 | $256.99 | +1.85% | 4,454,935 |
| Jul 28, 2025 | $261.40 | $262.17 | $249.67 | $252.31 | -3.59% | 7,500,816 |
| Jul 21, 2025 | $256.19 | $263.80 | $254.56 | $261.70 | +2.57% | 4,337,383 |
| Jul 14, 2025 | $258.43 | $259.55 | $253.25 | $255.15 | -1.75% | 3,991,630 |
| Jul 7, 2025 | $257.91 | $264.61 | $253.89 | $259.70 | +0.46% | 5,257,182 |
| Jun 30, 2025 | $246.20 | $258.69 | $245.18 | $258.50 | +4.21% | 4,130,039 |
| Jun 23, 2025 | $240.92 | $249.65 | $239.56 | $248.06 | +3.09% | 4,704,340 |
| Jun 16, 2025 | $244.24 | $245.15 | $239.61 | $240.62 | -0.36% | 3,528,086 |
| Jun 9, 2025 | $247.99 | $249.92 | $241.02 | $241.48 | -2.46% | 3,531,346 |
| Jun 2, 2025 | $243.96 | $249.79 | $240.50 | $247.56 | +1.01% | 4,465,001 |
| May 26, 2025 | $241.52 | $247.58 | $240.90 | $245.08 | +1.34% | 5,308,738 |
| May 19, 2025 | $248.85 | $252.47 | $240.90 | $241.84 | -3.78% | 4,050,619 |
| May 12, 2025 | $249.97 | $252.75 | $244.19 | $251.34 | +3.65% | 5,685,035 |
| May 5, 2025 | $240.65 | $246.02 | $236.68 | $242.50 | +0.07% | 5,572,812 |
| Apr 28, 2025 | $240.50 | $244.00 | $228.76 | $242.32 | +1.18% | 9,528,677 |
| Apr 21, 2025 | $228.79 | $244.27 | $224.90 | $239.50 | +3.75% | 5,550,574 |
| Apr 14, 2025 | $235.00 | $236.02 | $227.70 | $230.84 | -0.64% | 4,034,517 |
| Apr 7, 2025 | $219.52 | $235.42 | $214.66 | $232.32 | +2.99% | 9,552,167 |
| Mar 31, 2025 | $244.04 | $253.23 | $224.94 | $225.57 | -8.48% | 7,052,599 |
| Mar 24, 2025 | $252.93 | $257.49 | $246.16 | $246.46 | -1.94% | 4,792,353 |
| Mar 17, 2025 | $253.61 | $257.71 | $248.16 | $251.34 | -1.23% | 5,045,925 |
| Mar 10, 2025 | $273.24 | $278.13 | $248.63 | $254.46 | -7.29% | 7,262,807 |
| Mar 3, 2025 | $266.02 | $275.32 | $254.45 | $274.48 | +3.98% | 7,789,068 |
| Feb 24, 2025 | $264.38 | $266.98 | $259.72 | $263.98 | -0.11% | 5,783,330 |
| Feb 18, 2025 | $258.00 | $265.87 | $257.65 | $264.28 | +2.39% | 3,432,682 |
| Feb 10, 2025 | $256.79 | $261.22 | $252.35 | $258.11 | +1.00% | 4,425,024 |
| Feb 3, 2025 | $255.50 | $257.45 | $244.69 | $255.56 | -1.39% | 7,021,363 |
| Jan 27, 2025 | $260.23 | $265.12 | $256.06 | $259.16 | -0.28% | 5,152,246 |
| Jan 21, 2025 | $258.42 | $262.37 | $257.98 | $259.90 | +1.37% | 3,057,077 |
| Jan 13, 2025 | $243.98 | $258.00 | $243.73 | $256.38 | +4.69% | 4,408,942 |
| Jan 6, 2025 | $252.32 | $254.58 | $242.69 | $244.90 | -2.93% | 3,710,853 |
| Dec 30, 2024 | $255.15 | $255.95 | $248.62 | $252.29 | -1.66% | 3,601,526 |
| Dec 23, 2024 | $257.92 | $259.33 | $255.29 | $256.55 | -0.88% | 1,953,660 |
| Dec 16, 2024 | $272.11 | $272.35 | $257.26 | $258.82 | -4.88% | 6,724,955 |
| Dec 9, 2024 | $273.95 | $276.42 | $269.97 | $272.11 | -0.52% | 3,447,620 |
| Dec 2, 2024 | $278.11 | $278.98 | $273.30 | $273.53 | -1.44% | 3,793,771 |
| Nov 25, 2024 | $274.89 | $279.13 | $273.13 | $277.52 | +1.30% | 3,587,687 |
| Nov 18, 2024 | $270.08 | $274.34 | $264.31 | $273.95 | +1.23% | 3,898,088 |
| Nov 11, 2024 | $272.55 | $275.53 | $268.89 | $270.62 | -0.49% | 4,573,813 |
| Nov 4, 2024 | $263.62 | $277.58 | $262.00 | $271.95 | +3.37% | 4,350,780 |
| Oct 28, 2024 | $255.72 | $265.39 | $253.00 | $263.08 | +3.54% | 5,864,827 |
| Oct 21, 2024 | $260.30 | $261.02 | $253.83 | $254.08 | -2.66% | 3,669,359 |
| Oct 14, 2024 | $259.84 | $264.77 | $258.94 | $261.03 | +0.17% | 3,309,055 |
| Oct 7, 2024 | $256.41 | $260.92 | $253.12 | $260.59 | +0.84% | 3,014,797 |
| Sep 30, 2024 | $262.15 | $263.03 | $256.49 | $258.41 | -2.11% | 3,859,143 |
| Sep 23, 2024 | $254.51 | $267.70 | $253.03 | $263.97 | +3.79% | 4,373,613 |
| Sep 16, 2024 | $253.41 | $259.03 | $252.21 | $254.32 | +1.02% | 4,829,829 |
| Sep 9, 2024 | $245.16 | $252.30 | $241.47 | $251.75 | +3.35% | 4,108,647 |
| Sep 3, 2024 | $252.50 | $252.98 | $241.19 | $243.60 | -3.78% | 3,631,718 |
| Aug 26, 2024 | $247.84 | $253.75 | $247.25 | $253.18 | +2.51% | 3,517,295 |
| Aug 19, 2024 | $242.57 | $248.90 | $241.05 | $246.99 | +2.09% | 2,900,149 |
| Aug 12, 2024 | $239.20 | $242.80 | $235.49 | $241.94 | +1.14% | 3,889,371 |
| Aug 5, 2024 | $241.95 | $243.63 | $236.29 | $239.21 | -1.90% | 4,541,071 |
| Jul 29, 2024 | $247.70 | $256.32 | $237.92 | $243.85 | -1.47% | 7,439,407 |
| Jul 22, 2024 | $244.11 | $248.79 | $238.50 | $247.49 | +2.01% | 4,152,100 |
| Jul 15, 2024 | $245.92 | $255.00 | $241.82 | $242.62 | -1.35% | 6,434,989 |
| Jul 8, 2024 | $233.78 | $247.02 | $232.81 | $245.93 | +5.49% | 4,638,130 |
| Jul 1, 2024 | $238.49 | $238.84 | $232.77 | $233.14 | -1.61% | 3,649,868 |
| Jun 24, 2024 | $241.37 | $244.23 | $235.00 | $236.96 | -1.43% | 7,507,678 |
| Jun 17, 2024 | $235.56 | $243.91 | $235.20 | $240.40 | +2.22% | 5,000,302 |
| Jun 10, 2024 | $239.68 | $242.35 | $232.98 | $235.17 | -2.18% | 4,151,031 |
| Jun 3, 2024 | $242.89 | $243.51 | $238.00 | $240.42 | -0.96% | 4,265,545 |
| May 28, 2024 | $239.85 | $243.05 | $234.60 | $242.75 | +1.12% | 5,854,898 |
| May 20, 2024 | $250.62 | $251.15 | $238.84 | $240.07 | -4.20% | 5,196,765 |
| May 13, 2024 | $251.08 | $252.35 | $246.60 | $250.60 | +0.11% | 4,529,776 |
| May 6, 2024 | $245.04 | $251.04 | $243.53 | $250.33 | +2.63% | 3,268,976 |
| Apr 29, 2024 | $248.03 | $251.75 | $239.46 | $243.92 | -1.76% | 7,619,917 |
| Apr 22, 2024 | $251.11 | $252.71 | $247.15 | $248.28 | -0.87% | 5,240,065 |
| Apr 15, 2024 | $256.48 | $257.58 | $248.08 | $250.46 | -1.20% | 6,843,090 |
| Apr 8, 2024 | $263.78 | $264.71 | $251.95 | $253.51 | -3.59% | 4,687,604 |
| Apr 1, 2024 | $268.13 | $268.59 | $261.55 | $262.94 | -2.01% | 4,655,781 |
| Mar 25, 2024 | $267.95 | $269.69 | $265.28 | $268.33 | -0.12% | 3,967,466 |
| Mar 18, 2024 | $269.00 | $271.15 | $263.82 | $268.66 | +0.65% | 5,117,770 |
| Mar 11, 2024 | $261.71 | $266.95 | $259.43 | $266.92 | +2.20% | 17,798,394 |
| Mar 4, 2024 | $254.06 | $263.32 | $254.01 | $261.18 | +0.38% | 6,216,341 |
| Feb 26, 2024 | $259.23 | $263.67 | $258.26 | $260.19 | +0.02% | 5,273,943 |
| Feb 20, 2024 | $254.00 | $260.99 | $253.84 | $260.13 | +2.45% | 4,306,021 |
| Feb 12, 2024 | $255.52 | $257.23 | $249.59 | $253.92 | -0.72% | 4,823,953 |
| Feb 5, 2024 | $253.66 | $257.66 | $251.32 | $255.75 | -0.12% | 5,006,239 |
| Jan 29, 2024 | $261.95 | $267.12 | $249.24 | $256.06 | -2.42% | 9,219,916 |
| Jan 22, 2024 | $256.01 | $264.19 | $255.85 | $262.41 | +2.70% | 5,228,514 |
| Jan 16, 2024 | $252.56 | $255.51 | $250.02 | $255.51 | +0.74% | 3,847,061 |
| Jan 8, 2024 | $257.85 | $258.09 | $251.60 | $253.63 | -1.68% | 5,062,960 |
| Jan 2, 2024 | $260.09 | $262.09 | $257.00 | $257.96 | -1.52% | 3,282,180 |
| Dec 26, 2023 | $261.99 | $265.00 | $260.97 | $261.94 | +0.01% | 2,949,728 |
| Dec 18, 2023 | $259.11 | $263.23 | $256.63 | $261.91 | +1.38% | 3,779,796 |
| Dec 11, 2023 | $250.02 | $259.97 | $249.15 | $258.34 | +3.50% | 6,299,597 |
| Dec 4, 2023 | $243.60 | $250.55 | $243.08 | $249.61 | +1.78% | 4,897,684 |
| Nov 27, 2023 | $240.68 | $245.57 | $238.69 | $245.24 | +1.40% | 5,236,209 |
| Nov 20, 2023 | $239.61 | $242.72 | $237.60 | $241.85 | +0.80% | 3,211,671 |
| Nov 13, 2023 | $231.51 | $240.61 | $231.21 | $239.92 | +3.20% | 4,691,805 |
| Nov 6, 2023 | $233.00 | $233.95 | $227.66 | $232.49 | -0.27% | 5,640,929 |
| Oct 30, 2023 | $224.11 | $237.57 | $221.82 | $233.11 | +4.41% | 6,001,168 |
| Oct 23, 2023 | $225.50 | $229.49 | $217.50 | $223.26 | -0.13% | 8,353,370 |
| Oct 16, 2023 | $233.56 | $235.93 | $222.64 | $223.56 | -3.43% | 6,816,551 |
| Oct 9, 2023 | $233.84 | $237.57 | $230.63 | $231.50 | -1.51% | 4,877,528 |
| Oct 2, 2023 | $229.82 | $236.47 | $228.40 | $235.05 | +2.06% | 5,427,919 |
| Sep 25, 2023 | $232.73 | $235.15 | $227.00 | $230.31 | -1.37% | 4,121,672 |
| Sep 18, 2023 | $238.73 | $241.14 | $231.91 | $233.51 | -2.01% | 4,753,093 |
| Sep 11, 2023 | $239.53 | $242.06 | $236.10 | $238.31 | -0.06% | 5,757,512 |
| Sep 5, 2023 | $246.59 | $247.07 | $236.12 | $238.45 | -3.61% | 4,144,398 |
| Aug 28, 2023 | $241.00 | $250.19 | $240.88 | $247.37 | +2.83% | 3,972,754 |
| Aug 21, 2023 | $236.00 | $243.36 | $234.12 | $240.57 | +2.03% | 3,199,000 |
| Aug 14, 2023 | $237.43 | $240.00 | $235.40 | $235.78 | -0.69% | 4,152,599 |
| Aug 7, 2023 | $247.94 | $250.91 | $236.95 | $237.43 | -3.73% | 6,198,057 |
| Jul 31, 2023 | $260.97 | $264.19 | $246.24 | $246.64 | -5.14% | 8,410,122 |
| Jul 24, 2023 | $255.89 | $260.15 | $251.83 | $260.01 | +1.74% | 4,416,337 |
| Jul 17, 2023 | $249.36 | $256.61 | $248.54 | $255.57 | +2.40% | 6,450,883 |
| Jul 10, 2023 | $243.89 | $254.24 | $243.89 | $249.57 | +2.36% | 4,363,967 |
| Jul 3, 2023 | $248.70 | $250.97 | $241.09 | $243.81 | -2.54% | 3,333,806 |
| Jun 26, 2023 | $242.51 | $251.39 | $242.51 | $250.16 | +3.27% | 4,363,185 |
| Jun 20, 2023 | $246.42 | $247.23 | $238.64 | $242.25 | -2.31% | 4,381,490 |
| Jun 12, 2023 | $238.34 | $250.47 | $236.68 | $247.99 | +4.41% | 5,881,960 |
| Jun 5, 2023 | $228.50 | $237.78 | $223.55 | $237.51 | +3.63% | 5,144,663 |
| May 30, 2023 | $224.92 | $229.35 | $217.06 | $229.18 | +1.83% | 5,673,974 |
| May 22, 2023 | $227.69 | $228.75 | $220.66 | $225.07 | -1.30% | 5,051,305 |
| May 15, 2023 | $229.30 | $231.14 | $223.64 | $228.04 | -0.21% | 6,069,213 |
| May 8, 2023 | $230.94 | $232.74 | $225.05 | $228.52 | -0.78% | 4,482,263 |
| May 1, 2023 | $242.93 | $247.09 | $227.05 | $230.31 | -4.81% | 8,320,055 |
| Apr 24, 2023 | $236.20 | $242.86 | $231.20 | $241.94 | +2.43% | 4,826,504 |
| Apr 17, 2023 | $231.09 | $236.94 | $230.27 | $236.19 | +2.11% | 3,844,064 |
| Apr 10, 2023 | $226.45 | $234.62 | $225.47 | $231.32 | +1.59% | 4,805,704 |
| Apr 3, 2023 | $242.09 | $245.07 | $226.42 | $227.70 | -6.47% | 4,518,891 |
| Mar 27, 2023 | $233.58 | $243.74 | $231.55 | $243.45 | +5.11% | 5,428,097 |
| Mar 20, 2023 | $231.19 | $237.16 | $227.76 | $231.62 | +0.79% | 6,055,222 |
| Mar 13, 2023 | $228.06 | $235.48 | $223.88 | $229.81 | -0.20% | 9,974,818 |
| Mar 6, 2023 | $238.88 | $240.88 | $229.78 | $230.27 | -3.62% | 3,746,672 |
| Feb 27, 2023 | $234.95 | $239.21 | $230.50 | $238.93 | +2.68% | 4,562,397 |
| Feb 21, 2023 | $238.08 | $238.67 | $230.05 | $232.70 | -3.18% | 3,961,686 |
| Feb 13, 2023 | $236.50 | $240.73 | $235.53 | $240.34 | +2.05% | 4,339,029 |
| Feb 6, 2023 | $245.50 | $246.98 | $233.14 | $235.52 | -4.54% | 5,564,766 |
| Jan 30, 2023 | $229.49 | $253.37 | $228.96 | $246.73 | +6.96% | 8,588,739 |
| Jan 23, 2023 | $226.31 | $232.00 | $224.12 | $230.67 | +1.94% | 3,772,399 |
| Jan 17, 2023 | $233.93 | $235.14 | $219.95 | $226.28 | -2.98% | 4,703,448 |
| Jan 9, 2023 | $227.27 | $233.93 | $226.15 | $233.24 | +2.77% | 4,366,775 |
| Jan 3, 2023 | $220.65 | $227.69 | $217.85 | $226.95 | +3.02% | 3,372,194 |
| Dec 27, 2022 | $221.98 | $225.81 | $218.17 | $220.30 | -0.75% | 3,066,265 |
| Dec 19, 2022 | $216.98 | $222.64 | $216.13 | $221.97 | +2.39% | 3,746,407 |
| Dec 12, 2022 | $220.62 | $231.69 | $214.66 | $216.79 | -1.35% | 5,794,757 |
| Dec 5, 2022 | $225.55 | $225.91 | $219.44 | $219.76 | -3.74% | 5,685,843 |
| Nov 28, 2022 | $227.04 | $230.36 | $221.96 | $228.29 | -0.30% | 7,041,822 |
| Nov 21, 2022 | $226.65 | $230.76 | $225.53 | $228.97 | +0.92% | 3,080,879 |
| Nov 14, 2022 | $225.88 | $230.40 | $221.23 | $226.88 | +0.20% | 4,806,004 |
| Nov 7, 2022 | $215.90 | $227.46 | $210.87 | $226.43 | +5.24% | 5,316,569 |
| Oct 31, 2022 | $212.48 | $216.59 | $206.04 | $215.15 | +0.51% | 5,152,229 |
| Oct 24, 2022 | $197.31 | $214.73 | $196.76 | $214.05 | +9.42% | 7,486,108 |
| Oct 17, 2022 | $189.00 | $196.99 | $188.04 | $195.62 | +5.12% | 8,090,950 |
| Oct 10, 2022 | $189.25 | $192.33 | $180.46 | $186.10 | -0.70% | 5,748,843 |
| Oct 3, 2022 | $182.55 | $194.50 | $181.37 | $187.41 | +3.74% | 4,952,800 |
| Sep 26, 2022 | $187.18 | $189.93 | $180.27 | $180.65 | -3.77% | 6,718,456 |
| Sep 19, 2022 | $192.60 | $199.05 | $184.68 | $187.73 | -3.26% | 4,605,481 |
| Sep 12, 2022 | $207.11 | $209.33 | $191.20 | $194.06 | -6.03% | 7,087,312 |
| Sep 6, 2022 | $195.53 | $207.51 | $193.44 | $206.51 | +5.69% | 5,391,018 |
| Aug 29, 2022 | $198.28 | $199.88 | $193.06 | $195.40 | -2.04% | 6,547,433 |
| Aug 22, 2022 | $210.77 | $210.78 | $199.20 | $199.47 | -6.66% | 4,014,549 |
| Aug 15, 2022 | $213.50 | $217.91 | $212.53 | $213.70 | -1.73% | 5,369,791 |
| Aug 8, 2022 | $212.70 | $217.60 | $208.18 | $217.46 | +3.18% | 3,580,621 |
| Aug 1, 2022 | $206.08 | $213.21 | $202.12 | $210.76 | +1.44% | 6,519,262 |
| Jul 25, 2022 | $190.96 | $208.39 | $190.07 | $207.76 | +8.46% | 4,637,705 |
| Jul 18, 2022 | $181.12 | $192.77 | $179.67 | $191.56 | +6.06% | 4,144,669 |
| Jul 11, 2022 | $181.57 | $186.65 | $173.52 | $180.62 | -0.91% | 5,211,724 |
| Jul 5, 2022 | $179.97 | $186.00 | $177.03 | $182.27 | -0.34% | 4,736,265 |
| Jun 27, 2022 | $188.89 | $189.56 | $177.77 | $182.89 | -2.68% | 5,376,179 |
| Jun 21, 2022 | $180.12 | $187.93 | $178.15 | $187.92 | +5.42% | 4,251,449 |
| Jun 13, 2022 | $192.91 | $194.35 | $177.33 | $178.25 | -9.41% | 7,261,028 |
| Jun 6, 2022 | $208.34 | $210.42 | $196.71 | $196.77 | -5.32% | 4,042,824 |
| May 31, 2022 | $204.35 | $209.68 | $202.58 | $207.83 | +0.53% | 3,987,780 |
| May 23, 2022 | $204.20 | $206.83 | $198.76 | $206.74 | +2.46% | 4,675,109 |
| May 16, 2022 | $205.29 | $212.45 | $197.83 | $201.77 | -2.83% | 5,871,556 |
| May 9, 2022 | $207.09 | $211.93 | $202.02 | $207.64 | -0.78% | 7,311,530 |
| May 2, 2022 | $197.17 | $213.84 | $195.79 | $209.27 | +6.17% | 9,152,601 |
| Apr 25, 2022 | $203.18 | $204.75 | $196.43 | $197.11 | -3.07% | 6,204,229 |
| Apr 18, 2022 | $195.96 | $210.59 | $195.25 | $203.35 | +3.61% | 4,801,685 |
| Apr 11, 2022 | $203.15 | $204.61 | $196.00 | $196.27 | -3.62% | 4,332,664 |
| Apr 4, 2022 | $208.58 | $209.76 | $201.86 | $203.65 | -3.09% | 4,481,199 |
| Mar 28, 2022 | $214.35 | $220.30 | $206.87 | $210.15 | -0.76% | 5,193,388 |
| Mar 21, 2022 | $212.50 | $213.94 | $209.32 | $211.75 | -0.27% | 4,092,625 |
| Mar 14, 2022 | $205.56 | $213.62 | $205.01 | $212.33 | +4.15% | 5,324,413 |
| Mar 7, 2022 | $211.77 | $211.88 | $202.80 | $203.86 | -3.90% | 5,616,622 |
| Feb 28, 2022 | $215.66 | $217.90 | $209.55 | $212.13 | -2.88% | 6,951,642 |
| Feb 22, 2022 | $216.35 | $219.13 | $209.30 | $218.43 | +1.21% | 5,839,340 |
| Feb 14, 2022 | $218.86 | $222.76 | $215.02 | $215.81 | -0.88% | 4,880,262 |
| Feb 7, 2022 | $229.07 | $230.22 | $216.78 | $217.72 | -4.89% | 6,087,405 |
| Jan 31, 2022 | $230.25 | $247.00 | $228.88 | $228.92 | -1.22% | 7,506,114 |
| Jan 24, 2022 | $235.00 | $238.36 | $225.20 | $231.75 | -2.40% | 5,847,670 |
| Jan 18, 2022 | $241.84 | $246.59 | $236.54 | $237.45 | -2.62% | 4,974,666 |
| Jan 10, 2022 | $245.45 | $248.16 | $240.25 | $243.84 | -0.93% | 4,076,136 |
| Jan 3, 2022 | $247.30 | $249.81 | $240.39 | $246.13 | -0.27% | 4,186,498 |
| Dec 27, 2021 | $241.93 | $248.11 | $240.54 | $246.80 | +2.62% | 3,427,757 |
| Dec 20, 2021 | $236.22 | $241.46 | $232.36 | $240.50 | +0.97% | 3,234,253 |
| Dec 13, 2021 | $243.56 | $246.62 | $237.68 | $238.18 | -1.89% | 6,039,822 |
| Dec 6, 2021 | $238.23 | $243.76 | $236.46 | $242.77 | +2.90% | 4,418,619 |
| Nov 29, 2021 | $236.65 | $238.94 | $230.77 | $235.92 | +0.50% | 6,720,873 |
| Nov 22, 2021 | $242.42 | $244.45 | $234.16 | $234.75 | -2.97% | 3,553,790 |
| Nov 15, 2021 | $238.99 | $243.74 | $238.18 | $241.94 | +1.40% | 4,487,142 |
| Nov 8, 2021 | $235.64 | $238.75 | $231.78 | $238.59 | +1.93% | 3,609,902 |
| Nov 1, 2021 | $228.21 | $235.54 | $225.42 | $234.07 | +2.72% | 4,991,132 |
| Oct 25, 2021 | $224.08 | $229.10 | $218.71 | $227.87 | +1.47% | 4,881,406 |
| Oct 18, 2021 | $221.90 | $226.55 | $220.83 | $224.57 | +0.49% | 2,959,714 |
| Oct 11, 2021 | $216.20 | $224.52 | $212.75 | $223.47 | +3.27% | 4,656,841 |
| Oct 4, 2021 | $207.00 | $217.39 | $205.18 | $216.40 | +4.61% | 5,810,302 |
| Sep 27, 2021 | $215.50 | $218.25 | $204.01 | $206.87 | -4.20% | 5,449,443 |
| Sep 20, 2021 | $213.13 | $218.78 | $212.24 | $215.94 | +0.02% | 4,801,098 |
| Sep 13, 2021 | $220.42 | $221.00 | $214.56 | $215.89 | -1.32% | 5,579,922 |
| Sep 7, 2021 | $226.60 | $227.14 | $218.64 | $218.78 | -4.27% | 4,240,504 |
| Aug 30, 2021 | $231.51 | $233.87 | $228.35 | $228.53 | -0.91% | 3,741,925 |
| Aug 23, 2021 | $231.57 | $232.67 | $228.45 | $230.64 | +0.03% | 3,641,711 |
| Aug 16, 2021 | $232.93 | $235.57 | $228.22 | $230.57 | -1.05% | 3,102,863 |
| Aug 9, 2021 | $227.00 | $234.70 | $226.03 | $233.01 | +2.32% | 3,635,845 |
| Aug 2, 2021 | $227.24 | $230.90 | $225.33 | $227.73 | +0.47% | 3,795,452 |
| Jul 26, 2021 | $226.58 | $228.62 | $221.50 | $226.67 | +0.12% | 5,478,141 |
| Jul 19, 2021 | $226.11 | $231.02 | $222.47 | $226.39 | -0.88% | 3,443,265 |
| Jul 12, 2021 | $226.23 | $231.23 | $226.11 | $228.39 | +0.44% | 3,570,468 |
| Jul 6, 2021 | $224.83 | $228.20 | $220.67 | $227.38 | +0.79% | 3,010,084 |
| Jun 28, 2021 | $222.68 | $226.22 | $221.31 | $225.60 | +1.20% | 3,759,907 |
| Jun 21, 2021 | $221.66 | $224.61 | $220.88 | $222.93 | +1.53% | 6,373,840 |
| Jun 14, 2021 | $232.05 | $233.16 | $219.12 | $219.56 | -5.67% | 6,083,350 |
| Jun 7, 2021 | $236.49 | $236.49 | $230.79 | $232.75 | -1.30% | 4,015,501 |
| Jun 1, 2021 | $234.36 | $236.11 | $231.94 | $235.81 | +1.75% | 2,739,098 |
| May 24, 2021 | $233.26 | $233.70 | $227.35 | $231.76 | -0.10% | 4,693,729 |
| May 17, 2021 | $237.57 | $238.25 | $228.88 | $231.99 | -2.73% | 4,890,028 |
| May 10, 2021 | $240.00 | $242.07 | $231.77 | $238.50 | +0.09% | 4,793,009 |
| May 3, 2021 | $232.00 | $239.15 | $229.44 | $238.28 | +3.39% | 4,564,828 |
| Apr 26, 2021 | $229.72 | $235.00 | $226.59 | $230.46 | +0.85% | 5,594,808 |
| Apr 19, 2021 | $223.77 | $229.38 | $221.29 | $228.52 | +2.00% | 4,645,948 |
| Apr 12, 2021 | $222.76 | $224.67 | $219.53 | $224.03 | +0.63% | 4,849,345 |
| Apr 5, 2021 | $222.56 | $224.68 | $217.49 | $222.63 | +0.56% | 5,799,828 |
| Mar 29, 2021 | $226.62 | $228.77 | $219.10 | $221.38 | -2.74% | 4,487,693 |
| Mar 22, 2021 | $217.94 | $227.77 | $215.98 | $227.61 | +4.08% | 4,592,728 |
| Mar 15, 2021 | $215.94 | $223.64 | $215.94 | $218.69 | +1.25% | 11,492,005 |
| Mar 8, 2021 | $211.17 | $216.62 | $209.70 | $216.00 | +2.85% | 4,928,643 |
| Mar 1, 2021 | $203.67 | $210.68 | $203.10 | $210.01 | +3.87% | 5,323,941 |
| Feb 22, 2021 | $200.13 | $205.64 | $199.31 | $202.18 | +0.39% | 5,047,798 |
| Feb 16, 2021 | $202.09 | $203.02 | $196.36 | $201.40 | +0.21% | 4,021,182 |
| Feb 8, 2021 | $203.00 | $205.53 | $197.42 | $200.98 | -0.60% | 5,624,552 |
| Feb 1, 2021 | $196.61 | $202.40 | $193.19 | $202.19 | +4.11% | 6,020,135 |
| Jan 25, 2021 | $203.03 | $203.69 | $192.89 | $194.21 | -4.55% | 5,625,302 |
| Jan 19, 2021 | $206.50 | $207.98 | $201.11 | $203.46 | +0.13% | 3,038,491 |
| Jan 11, 2021 | $207.10 | $211.30 | $200.30 | $203.19 | -2.76% | 4,840,966 |
| Jan 4, 2021 | $209.37 | $211.90 | $201.50 | $208.96 | +2.49% | 5,522,278 |
| Dec 28, 2020 | $204.36 | $205.30 | $198.82 | $203.88 | +0.71% | 2,374,965 |
| Dec 21, 2020 | $200.36 | $204.59 | $198.27 | $202.44 | -0.71% | 2,675,837 |
| Dec 14, 2020 | $205.40 | $206.90 | $199.51 | $203.88 | +0.16% | 6,095,942 |
| Dec 7, 2020 | $204.60 | $208.58 | $201.00 | $203.56 | -0.77% | 5,735,658 |
| Nov 30, 2020 | $211.00 | $214.10 | $202.83 | $205.13 | -3.35% | 9,632,193 |
| Nov 23, 2020 | $205.09 | $213.63 | $204.60 | $212.23 | +4.12% | 4,107,614 |
| Nov 16, 2020 | $214.05 | $214.74 | $202.09 | $203.84 | -3.61% | 5,677,669 |
| Nov 9, 2020 | $222.09 | $224.69 | $208.07 | $211.47 | +0.98% | 5,495,400 |
| Nov 2, 2020 | $199.31 | $210.65 | $197.96 | $209.42 | +6.91% | 4,703,293 |
| Oct 26, 2020 | $203.76 | $204.94 | $192.29 | $195.88 | -5.23% | 5,486,305 |
| Oct 19, 2020 | $206.58 | $208.08 | $201.57 | $206.70 | +0.03% | 4,856,873 |
| Oct 12, 2020 | $206.40 | $207.75 | $200.16 | $206.64 | +0.45% | 3,733,561 |
| Oct 5, 2020 | $194.16 | $206.72 | $193.57 | $205.71 | +7.22% | 4,588,615 |
| Sep 28, 2020 | $194.82 | $198.75 | $188.14 | $191.85 | -0.40% | 5,429,643 |
| Sep 21, 2020 | $196.29 | $197.18 | $189.40 | $192.63 | -3.25% | 4,822,893 |
| Sep 14, 2020 | $197.16 | $203.18 | $196.01 | $199.11 | +1.87% | 6,022,583 |
| Sep 8, 2020 | $192.83 | $196.90 | $189.52 | $195.46 | +0.80% | 4,078,559 |
| Aug 31, 2020 | $199.67 | $202.68 | $192.07 | $193.90 | -3.37% | 4,857,817 |
| Aug 24, 2020 | $195.67 | $200.81 | $195.27 | $200.66 | +2.83% | 3,115,448 |
| Aug 17, 2020 | $196.74 | $198.08 | $192.77 | $195.14 | -0.50% | 3,873,285 |
| Aug 10, 2020 | $190.89 | $199.90 | $190.57 | $196.13 | +2.93% | 4,735,729 |
| Aug 3, 2020 | $185.84 | $190.71 | $184.27 | $190.55 | +3.01% | 4,019,772 |
| Jul 27, 2020 | $184.58 | $188.11 | $182.54 | $184.99 | +0.11% | 4,345,703 |
| Jul 20, 2020 | $180.92 | $185.22 | $177.62 | $184.79 | +1.49% | 4,169,740 |
| Jul 13, 2020 | $174.75 | $183.21 | $174.25 | $182.08 | +4.61% | 6,271,007 |
| Jul 6, 2020 | $177.23 | $178.37 | $172.29 | $174.06 | -0.31% | 5,229,383 |
| Jun 29, 2020 | $169.29 | $177.73 | $168.49 | $174.60 | +4.04% | 4,011,894 |
| Jun 22, 2020 | $169.85 | $174.58 | $166.42 | $167.82 | -1.79% | 8,409,708 |
| Jun 15, 2020 | $161.16 | $174.37 | $160.34 | $170.88 | +3.60% | 10,987,714 |
| Jun 8, 2020 | $182.00 | $184.42 | $160.62 | $164.94 | -9.80% | 5,925,496 |
| Jun 1, 2020 | $172.94 | $184.72 | $170.99 | $182.87 | +6.04% | 5,643,795 |
| May 26, 2020 | $168.51 | $178.71 | $168.05 | $172.46 | +5.32% | 5,777,178 |
| May 18, 2020 | $162.49 | $166.49 | $161.26 | $163.75 | +5.18% | 5,362,071 |
| May 11, 2020 | $159.27 | $163.57 | $148.66 | $155.68 | -3.31% | 7,641,235 |
| May 4, 2020 | $158.00 | $162.60 | $152.27 | $161.01 | +0.98% | 7,429,693 |
| Apr 27, 2020 | $159.32 | $170.90 | $158.05 | $159.45 | +0.77% | 7,936,493 |
| Apr 20, 2020 | $155.62 | $160.79 | $149.43 | $158.23 | -0.22% | 6,539,641 |
| Apr 13, 2020 | $158.08 | $160.14 | $148.27 | $158.58 | -0.44% | 7,622,730 |
| Apr 6, 2020 | $147.77 | $164.25 | $145.95 | $159.28 | +13.44% | 7,246,284 |
| Mar 30, 2020 | $141.81 | $145.43 | $133.23 | $140.41 | -2.02% | 10,192,391 |
| Mar 23, 2020 | $122.12 | $151.78 | $115.94 | $143.30 | +13.93% | 13,043,434 |
| Mar 16, 2020 | $139.27 | $165.30 | $123.89 | $125.78 | -19.60% | 15,846,389 |
| Mar 9, 2020 | $151.66 | $165.08 | $139.49 | $156.45 | -4.67% | 14,222,487 |
| Mar 2, 2020 | $168.92 | $177.56 | $160.88 | $164.11 | -2.19% | 10,973,705 |
| Feb 24, 2020 | $183.79 | $185.22 | $162.39 | $167.78 | -11.50% | 10,074,042 |
| Feb 18, 2020 | $187.50 | $190.85 | $185.27 | $189.58 | +0.92% | 3,933,595 |
| Feb 10, 2020 | $183.06 | $190.05 | $182.19 | $187.86 | +2.35% | 4,338,874 |
| Feb 3, 2020 | $175.58 | $186.49 | $174.58 | $183.54 | +4.89% | 6,730,511 |
| Jan 27, 2020 | $173.02 | $179.47 | $170.38 | $174.98 | -0.75% | 8,311,484 |
| Jan 21, 2020 | $179.22 | $180.00 | $175.05 | $176.30 | -2.29% | 4,852,275 |
| Jan 13, 2020 | $178.59 | $180.72 | $177.02 | $180.43 | +1.23% | 6,336,761 |
| Jan 6, 2020 | $178.04 | $180.66 | $176.19 | $178.24 | -0.49% | 6,321,860 |
| Dec 30, 2019 | $180.26 | $181.70 | $177.51 | $179.11 | -1.12% | 4,080,681 |
| Dec 23, 2019 | $180.41 | $182.34 | $179.70 | $181.13 | +0.45% | 2,167,706 |
| Dec 16, 2019 | $178.42 | $180.49 | $177.11 | $180.31 | +1.71% | 7,179,630 |
| Dec 9, 2019 | $173.89 | $180.42 | $173.39 | $177.27 | +1.77% | 4,595,453 |
| Dec 2, 2019 | $174.67 | $175.55 | $169.08 | $174.19 | -0.08% | 5,806,268 |
| Nov 25, 2019 | $174.45 | $175.63 | $173.52 | $174.33 | +0.44% | 3,271,419 |
| Nov 18, 2019 | $174.00 | $176.65 | $171.09 | $173.56 | -0.91% | 4,913,073 |
| Nov 11, 2019 | $175.48 | $176.89 | $172.23 | $175.16 | -0.71% | 4,489,195 |
| Nov 4, 2019 | $173.68 | $179.29 | $173.38 | $176.41 | +2.10% | 6,218,985 |
| Oct 28, 2019 | $173.56 | $173.75 | $165.89 | $172.79 | +0.57% | 8,056,719 |
| Oct 21, 2019 | $159.15 | $172.34 | $158.06 | $171.81 | +8.53% | 7,928,458 |
| Oct 14, 2019 | $153.50 | $158.83 | $153.16 | $158.31 | +2.45% | 4,665,829 |
| Oct 7, 2019 | $151.09 | $158.04 | $146.05 | $154.53 | +2.00% | 4,952,476 |
| Sep 30, 2019 | $155.64 | $158.11 | $146.33 | $151.50 | -2.22% | 4,719,931 |
| Sep 23, 2019 | $149.17 | $156.37 | $149.00 | $154.94 | -0.08% | 5,334,125 |
| Sep 16, 2019 | $158.23 | $158.80 | $153.90 | $155.06 | -2.95% | 6,015,242 |
| Sep 9, 2019 | $153.06 | $161.71 | $151.99 | $159.77 | +4.77% | 6,863,847 |
| Sep 3, 2019 | $148.02 | $152.72 | $144.50 | $152.49 | +1.75% | 4,560,787 |
| Aug 26, 2019 | $147.90 | $150.63 | $143.12 | $149.86 | +2.39% | 6,749,117 |
| Aug 19, 2019 | $152.31 | $154.71 | $145.33 | $146.36 | -2.57% | 5,060,208 |
| Aug 12, 2019 | $148.72 | $153.41 | $145.23 | $150.22 | +0.46% | 5,488,943 |
| Aug 5, 2019 | $149.09 | $151.44 | $145.35 | $149.53 | -1.41% | 6,882,300 |
| Jul 29, 2019 | $155.81 | $156.81 | $149.55 | $151.67 | -2.54% | 7,903,588 |
| Jul 22, 2019 | $151.67 | $160.78 | $151.49 | $155.63 | +2.88% | 9,219,730 |
| Jul 15, 2019 | $151.58 | $154.14 | $148.77 | $151.28 | -0.13% | 6,013,868 |
| Jul 8, 2019 | $147.39 | $151.70 | $143.81 | $151.48 | +2.37% | 6,236,932 |
| Jul 1, 2019 | $152.77 | $152.77 | $145.42 | $147.98 | -1.88% | 3,693,418 |
| Jun 24, 2019 | $152.23 | $153.40 | $148.10 | $150.81 | -0.74% | 5,944,043 |
| Jun 17, 2019 | $149.61 | $152.89 | $147.21 | $151.93 | +1.93% | 5,282,082 |
| Jun 10, 2019 | $152.45 | $154.98 | $147.26 | $149.05 | -1.38% | 5,473,588 |
| Jun 3, 2019 | $139.97 | $151.59 | $139.40 | $151.14 | +8.24% | 6,749,861 |
| May 28, 2019 | $146.70 | $146.70 | $136.92 | $139.64 | -4.17% | 8,529,642 |
| May 20, 2019 | $149.67 | $151.75 | $145.46 | $145.72 | -3.24% | 5,804,092 |
| May 13, 2019 | $148.96 | $153.66 | $146.62 | $150.60 | -1.41% | 7,405,684 |
| May 6, 2019 | $154.14 | $157.32 | $148.17 | $152.76 | -2.95% | 5,947,012 |
| Apr 29, 2019 | $154.28 | $157.61 | $152.21 | $157.41 | +2.49% | 5,898,670 |
| Apr 22, 2019 | $158.06 | $158.24 | $147.45 | $153.59 | -2.99% | 8,121,787 |
| Apr 15, 2019 | $156.66 | $158.69 | $154.84 | $158.33 | +1.23% | 3,868,828 |
| Apr 8, 2019 | $151.63 | $156.53 | $150.22 | $156.40 | +2.76% | 4,708,459 |
| Apr 1, 2019 | $144.51 | $152.94 | $144.51 | $152.20 | +6.04% | 5,238,184 |
| Mar 25, 2019 | $141.60 | $144.39 | $141.22 | $143.53 | +1.33% | 4,729,255 |
| Mar 18, 2019 | $143.57 | $146.96 | $141.50 | $141.65 | -1.07% | 7,522,930 |
| Mar 11, 2019 | $140.51 | $146.26 | $140.41 | $143.18 | +1.80% | 10,141,340 |
| Mar 4, 2019 | $145.47 | $145.96 | $139.11 | $140.65 | -2.60% | 6,865,572 |
| Feb 25, 2019 | $145.41 | $146.32 | $142.75 | $144.41 | -0.29% | 5,970,038 |
| Feb 19, 2019 | $143.39 | $144.97 | $142.20 | $144.83 | +0.43% | 4,493,366 |
| Feb 11, 2019 | $136.44 | $144.32 | $135.65 | $144.21 | +6.26% | 6,351,988 |
| Feb 4, 2019 | $135.33 | $138.44 | $133.16 | $135.72 | +0.96% | 9,314,227 |
| Jan 28, 2019 | $131.66 | $137.73 | $129.72 | $134.43 | +0.89% | 10,512,266 |
| Jan 22, 2019 | $134.98 | $135.67 | $130.06 | $133.25 | -2.50% | 5,046,915 |
| Jan 14, 2019 | $129.31 | $137.50 | $128.71 | $136.67 | +4.88% | 6,395,236 |
| Jan 7, 2019 | $127.11 | $131.46 | $125.82 | $130.31 | +2.46% | 7,631,523 |
| Dec 31, 2018 | $125.26 | $127.55 | $122.58 | $127.18 | +1.97% | 6,698,979 |
| Dec 24, 2018 | $123.33 | $126.88 | $117.75 | $124.72 | +0.55% | 4,526,282 |
| Dec 17, 2018 | $129.72 | $130.63 | $122.99 | $124.04 | -5.34% | 11,806,160 |
| Dec 10, 2018 | $129.50 | $135.05 | $127.43 | $131.04 | +1.21% | 9,380,812 |
| Dec 3, 2018 | $140.79 | $141.83 | $128.51 | $129.47 | -6.89% | 8,823,807 |
| Nov 26, 2018 | $135.01 | $139.19 | $133.25 | $139.05 | +3.61% | 6,577,498 |
| Nov 19, 2018 | $135.48 | $136.56 | $132.00 | $134.21 | -1.03% | 4,916,396 |
| Nov 12, 2018 | $132.43 | $136.25 | $130.30 | $135.60 | +2.29% | 9,972,864 |
| Nov 5, 2018 | $131.12 | $134.80 | $129.57 | $132.56 | +1.42% | 5,740,594 |
| Oct 29, 2018 | $126.10 | $133.19 | $123.96 | $130.71 | +5.33% | 13,023,308 |
| Oct 22, 2018 | $127.56 | $128.15 | $119.38 | $124.10 | -2.31% | 15,585,666 |
| Oct 15, 2018 | $130.37 | $133.30 | $126.13 | $127.03 | -2.79% | 9,428,826 |
| Oct 8, 2018 | $140.42 | $141.00 | $128.75 | $130.67 | -7.33% | 10,365,878 |
| Oct 1, 2018 | $142.22 | $145.04 | $139.91 | $141.01 | -0.08% | 7,188,897 |
| Sep 24, 2018 | $148.35 | $148.41 | $140.56 | $141.12 | -4.93% | 5,940,598 |
| Sep 17, 2018 | $145.02 | $149.16 | $144.42 | $148.44 | +2.45% | 6,973,896 |
| Sep 10, 2018 | $141.35 | $145.01 | $140.90 | $144.89 | +3.03% | 6,984,984 |
| Sep 4, 2018 | $138.69 | $142.32 | $137.69 | $140.63 | +1.26% | 6,037,726 |
| Aug 27, 2018 | $136.69 | $140.60 | $136.02 | $138.88 | +2.46% | 6,373,520 |
| Aug 20, 2018 | $139.75 | $140.37 | $134.45 | $135.55 | -2.78% | 8,402,031 |
| Aug 13, 2018 | $136.74 | $140.26 | $135.33 | $139.43 | +2.17% | 7,634,228 |
| Aug 6, 2018 | $139.99 | $142.52 | $135.58 | $136.47 | -2.21% | 6,524,678 |
| Jul 30, 2018 | $140.36 | $144.19 | $136.86 | $139.55 | -0.47% | 7,598,812 |
| Jul 23, 2018 | $136.84 | $141.92 | $134.66 | $140.21 | -4.53% | 15,160,890 |
| Jul 16, 2018 | $143.78 | $148.03 | $141.58 | $146.86 | +2.16% | 8,482,355 |
| Jul 9, 2018 | $140.00 | $144.72 | $139.90 | $143.75 | +2.94% | 5,845,944 |
| Jul 2, 2018 | $137.26 | $141.14 | $136.79 | $139.64 | +0.79% | 4,762,231 |
| Jun 25, 2018 | $140.91 | $143.56 | $136.95 | $138.54 | -2.06% | 8,213,228 |
| Jun 18, 2018 | $146.89 | $147.65 | $140.40 | $141.46 | -4.84% | 8,696,589 |
| Jun 11, 2018 | $148.03 | $151.25 | $145.44 | $148.65 | +0.60% | 9,059,117 |
| Jun 4, 2018 | $147.48 | $148.50 | $145.00 | $147.76 | +0.54% | 6,576,021 |
| May 29, 2018 | $145.94 | $147.75 | $142.81 | $146.96 | -0.32% | 6,694,003 |
| May 21, 2018 | $148.07 | $150.75 | $145.75 | $147.43 | +0.43% | 5,634,211 |
| May 14, 2018 | $146.19 | $147.62 | $143.78 | $146.80 | +0.69% | 8,040,408 |
| May 7, 2018 | $145.73 | $147.18 | $143.17 | $145.79 | +0.22% | 6,197,656 |
| Apr 30, 2018 | $143.64 | $146.38 | $138.81 | $145.47 | +2.03% | 10,821,321 |
| Apr 23, 2018 | $158.44 | $158.89 | $140.37 | $142.57 | -9.93% | 12,453,330 |
| Apr 16, 2018 | $156.58 | $160.21 | $155.49 | $158.29 | +2.11% | 5,065,270 |
| Apr 9, 2018 | $153.92 | $157.51 | $152.33 | $155.02 | +1.59% | 5,485,673 |
| Apr 2, 2018 | $155.70 | $160.08 | $150.74 | $152.60 | -2.59% | 8,424,114 |
| Mar 26, 2018 | $160.14 | $160.63 | $153.07 | $156.66 | -0.16% | 6,117,031 |
| Mar 19, 2018 | $170.23 | $170.65 | $156.67 | $156.91 | -8.22% | 7,513,595 |
| Mar 12, 2018 | $170.50 | $171.83 | $167.84 | $170.96 | +0.39% | 8,696,843 |
| Mar 5, 2018 | $157.94 | $171.09 | $156.95 | $170.30 | +7.40% | 8,946,863 |
| Feb 26, 2018 | $164.12 | $167.04 | $156.29 | $158.56 | -3.29% | 6,116,648 |
| Feb 20, 2018 | $161.59 | $164.99 | $160.65 | $163.96 | +0.87% | 4,767,138 |
| Feb 12, 2018 | $161.02 | $164.82 | $159.34 | $162.55 | +1.51% | 7,002,215 |
| Feb 5, 2018 | $169.53 | $171.30 | $154.65 | $160.13 | -6.02% | 10,400,395 |
| Jan 29, 2018 | $178.57 | $179.07 | $169.85 | $170.38 | -4.75% | 7,140,749 |
| Jan 22, 2018 | $172.42 | $178.90 | $170.93 | $178.88 | +3.75% | 8,263,447 |
| Jan 16, 2018 | $171.42 | $172.64 | $168.74 | $172.42 | +1.11% | 4,590,842 |
| Jan 8, 2018 | $166.07 | $171.52 | $165.79 | $170.52 | +2.70% | 6,219,632 |
| Jan 2, 2018 | $167.31 | $167.49 | $163.92 | $166.03 | -0.49% | 5,663,061 |
| Dec 26, 2017 | $167.52 | $168.14 | $166.24 | $166.85 | -0.17% | 3,331,050 |
| Dec 18, 2017 | $165.67 | $169.20 | $165.48 | $167.13 | +1.19% | 4,843,995 |
| Dec 11, 2017 | $167.40 | $167.57 | $162.59 | $165.17 | -0.79% | 8,346,525 |
| Dec 4, 2017 | $166.90 | $168.90 | $164.85 | $166.49 | +0.98% | 6,364,713 |
| Nov 27, 2017 | $160.08 | $169.69 | $159.85 | $164.87 | +3.15% | 7,825,048 |
| Nov 20, 2017 | $157.54 | $160.47 | $157.05 | $159.84 | +1.72% | 2,656,784 |
| Nov 13, 2017 | $156.29 | $158.68 | $155.36 | $157.14 | 0.00% | 4,551,016 |
| Nov 6, 2017 | $157.50 | $158.42 | $155.22 | $157.14 | -0.10% | 3,975,021 |
| Oct 30, 2017 | $158.45 | $158.86 | $154.69 | $157.30 | -1.11% | 5,635,558 |
| Oct 23, 2017 | $149.35 | $159.36 | $148.44 | $159.06 | +2.60% | 8,125,748 |
| Oct 16, 2017 | $153.47 | $155.12 | $152.65 | $155.03 | +1.45% | 4,399,512 |
| Oct 9, 2017 | $152.10 | $154.38 | $150.87 | $152.82 | +0.78% | 4,185,995 |
| Oct 2, 2017 | $148.18 | $152.62 | $147.97 | $151.63 | +2.48% | 6,280,940 |
| Sep 25, 2017 | $147.34 | $148.11 | $146.07 | $147.96 | +0.38% | 4,362,117 |
| Sep 18, 2017 | $145.98 | $148.28 | $145.62 | $147.40 | +1.21% | 4,288,660 |
| Sep 11, 2017 | $140.87 | $145.83 | $140.39 | $145.64 | +4.00% | 6,494,398 |
| Sep 5, 2017 | $137.32 | $140.41 | $136.04 | $140.04 | +1.68% | 4,689,776 |
| Aug 28, 2017 | $137.11 | $138.66 | $135.20 | $137.72 | +0.67% | 4,095,112 |
| Aug 21, 2017 | $135.60 | $138.08 | $135.07 | $136.81 | +0.84% | 4,153,466 |
| Aug 14, 2017 | $139.56 | $140.19 | $135.54 | $135.67 | -1.94% | 5,768,929 |
| Aug 7, 2017 | $141.68 | $142.51 | $137.35 | $138.36 | -3.16% | 6,677,142 |
| Jul 31, 2017 | $141.21 | $143.06 | $139.56 | $142.88 | +1.46% | 6,930,322 |
| Jul 24, 2017 | $143.45 | $143.87 | $139.51 | $140.83 | -4.39% | 9,300,460 |
| Jul 17, 2017 | $145.43 | $147.89 | $144.96 | $147.29 | +1.09% | 5,462,509 |
| Jul 10, 2017 | $145.62 | $147.51 | $144.50 | $145.70 | -0.25% | 4,998,210 |
| Jul 3, 2017 | $144.20 | $146.98 | $143.70 | $146.06 | +1.96% | 3,347,433 |
| Jun 26, 2017 | $146.01 | $146.30 | $141.09 | $143.25 | -1.74% | 5,595,286 |
| Jun 19, 2017 | $149.32 | $150.29 | $145.46 | $145.78 | -1.92% | 6,859,790 |
| Jun 12, 2017 | $145.60 | $149.56 | $143.47 | $148.63 | +2.65% | 6,825,626 |
| Jun 5, 2017 | $143.64 | $145.38 | $142.72 | $144.80 | +0.83% | 6,558,862 |
| May 30, 2017 | $140.11 | $144.86 | $139.79 | $143.61 | +2.31% | 4,624,736 |
| May 22, 2017 | $137.52 | $140.78 | $137.19 | $140.37 | +2.46% | 4,336,593 |
| May 15, 2017 | $137.54 | $138.19 | $133.90 | $137.00 | -0.28% | 5,470,232 |
| May 8, 2017 | $139.34 | $139.79 | $136.47 | $137.38 | -1.59% | 4,606,118 |
| May 1, 2017 | $137.88 | $139.64 | $136.48 | $139.60 | +1.09% | 6,990,454 |
| Apr 24, 2017 | $138.79 | $142.82 | $137.91 | $138.09 | +2.39% | 11,775,998 |
| Apr 17, 2017 | $130.64 | $135.71 | $130.17 | $134.87 | +3.61% | 7,041,336 |
| Apr 10, 2017 | $131.71 | $132.84 | $130.17 | $130.17 | -1.18% | 4,528,791 |
| Apr 3, 2017 | $132.97 | $133.38 | $130.71 | $131.73 | -0.56% | 5,801,425 |
| Mar 27, 2017 | $130.91 | $133.47 | $129.17 | $132.47 | -0.23% | 6,006,971 |
| Mar 20, 2017 | $135.72 | $136.03 | $132.35 | $132.77 | -2.01% | 5,267,179 |
| Mar 13, 2017 | $134.02 | $136.02 | $132.72 | $135.50 | +1.10% | 6,675,535 |
| Mar 6, 2017 | $133.52 | $134.65 | $132.35 | $134.02 | -0.23% | 5,424,086 |
| Feb 27, 2017 | $131.48 | $135.24 | $131.07 | $134.33 | +2.01% | 7,977,050 |
| Feb 21, 2017 | $129.95 | $131.68 | $129.37 | $131.68 | +1.05% | 6,052,674 |
| Feb 13, 2017 | $128.34 | $130.36 | $128.03 | $130.31 | +1.80% | 5,822,103 |
| Feb 6, 2017 | $127.06 | $128.26 | $126.52 | $128.00 | +0.62% | 4,508,568 |
| Jan 30, 2017 | $128.82 | $128.86 | $125.96 | $127.21 | -1.28% | 6,968,753 |
| Jan 23, 2017 | $123.60 | $130.16 | $123.15 | $128.86 | +4.14% | 10,206,835 |
| Jan 17, 2017 | $122.74 | $124.42 | $122.25 | $123.74 | +0.28% | 4,209,663 |
| Jan 9, 2017 | $122.68 | $123.66 | $120.06 | $123.39 | +0.42% | 5,989,184 |
| Jan 3, 2017 | $123.73 | $124.07 | $120.70 | $122.88 | +0.34% | 4,873,310 |
| Dec 27, 2016 | $125.08 | $125.54 | $121.85 | $122.46 | -1.91% | 3,213,720 |
| Dec 19, 2016 | $125.17 | $126.73 | $123.76 | $124.85 | -0.06% | 4,001,983 |
| Dec 12, 2016 | $127.02 | $127.62 | $123.86 | $124.92 | -1.65% | 8,239,615 |
| Dec 5, 2016 | $125.74 | $127.99 | $125.41 | $127.02 | +1.45% | 6,245,442 |
| Nov 28, 2016 | $125.41 | $127.61 | $123.50 | $125.20 | -0.45% | 8,946,826 |
| Nov 21, 2016 | $123.36 | $125.77 | $123.19 | $125.77 | +1.46% | 5,104,971 |
| Nov 14, 2016 | $124.48 | $125.15 | $122.60 | $123.96 | – | 6,364,332 |
Seasonality
ITW 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 | 1.9% | 0.7% | -1.6% | 0.2% | -0.7% | 1.9% | 4.4% | -0.9% | -1.2% | 3.3% | 5.9% | -0.4% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 9 of 9 | 3 of 9 |
| 2026 | 6.1% | 11.2% | -9.9% | -0.9% | -4.2% | 10.0% | 6.1% | -4.0% | -6.0% | 8.3% | ||
| 2025 | 2.2% | 1.9% | -5.5% | -3.3% | 2.2% | 1.5% | 3.5% | 3.4% | -0.9% | -6.5% | 2.2% | -0.6% |
| 2024 | -0.4% | 0.5% | 2.9% | -9.0% | -0.6% | -1.8% | 4.4% | 2.4% | 4.1% | -0.4% | 6.3% | -8.1% |
| 2023 | 7.1% | -1.2% | 5.0% | -0.6% | -9.6% | 15.0% | 5.3% | -6.1% | -6.3% | -2.7% | 8.1% | 8.7% |
| 2022 | -5.2% | -7.5% | -2.7% | -5.9% | 5.6% | -11.8% | 14.0% | -6.2% | -6.6% | 18.2% | 6.5% | -2.6% |
| 2021 | -4.7% | 4.1% | 10.1% | 4.0% | 0.6% | -3.0% | 1.4% | 2.7% | -10.8% | 10.3% | 1.9% | 6.8% |
| 2020 | -2.6% | -4.1% | -14.7% | 14.3% | 6.1% | 2.0% | 5.8% | 6.8% | -1.6% | 1.4% | 7.8% | -2.9% |
| 2019 | 8.4% | 4.9% | 0.3% | 8.4% | -10.3% | 8.7% | 2.3% | -2.8% | 5.1% | 7.7% | 3.4% | 3.7% |
| 2018 | 4.1% | -7.0% | -2.5% | -9.3% | 1.2% | -3.1% | 3.5% | -3.1% | 2.3% | -9.6% | 9.0% | -8.2% |
| 2017 | 3.9% | 3.8% | 0.8% | 4.2% | 2.3% | 1.9% | -1.8% | -2.3% | 8.2% | 5.8% | 8.1% | -1.0% |