Jacobs Solutions Inc. (J) stock
JNYSEHeavy Construction Other Than Bldg Const - ContractorsFiscal year ends October 2
Financials through Q3 FY2026, quarter ended Jun 26, 2026Last filing: 10-Q on Aug 4, 2026Score 7/3054% above fair value
$152.76+1.85 (+1.23%)
Close on Oct 29, 2026Market cap $17.88BP/E 51.8Yield –
Price history
Jacobs Solutions share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$152.76
+1.23% on the day
52-week range
$105.68 – $160.87
-5.0% from the high
Change over 52 weeks
-3.5%
From $158.36 on Oct 29, 2025
Average volume
893,350
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $146.65 | $153.37 | $144.10 | $152.76 | +5.31% | 3,724,767 |
| Oct 19, 2026 | $141.27 | $146.69 | $136.68 | $145.06 | +2.82% | 5,293,272 |
| Oct 12, 2026 | $139.79 | $143.82 | $138.14 | $141.08 | +1.39% | 4,263,908 |
| Oct 5, 2026 | $137.78 | $140.30 | $134.64 | $139.15 | +0.79% | 4,096,383 |
| Sep 28, 2026 | $137.40 | $140.71 | $135.22 | $138.06 | -0.22% | 4,468,947 |
| Sep 21, 2026 | $144.73 | $145.05 | $134.23 | $138.37 | -3.51% | 3,907,049 |
| Sep 14, 2026 | $142.86 | $145.71 | $140.28 | $143.40 | +1.09% | 4,461,407 |
| Sep 8, 2026 | $145.81 | $146.10 | $140.17 | $141.85 | -3.00% | 2,672,613 |
| Aug 31, 2026 | $151.04 | $152.00 | $145.00 | $146.23 | -3.78% | 4,380,946 |
| Aug 24, 2026 | $150.80 | $153.30 | $149.66 | $151.98 | +1.27% | 4,029,248 |
| Aug 17, 2026 | $143.70 | $150.25 | $142.56 | $150.08 | +3.75% | 4,093,415 |
| Aug 10, 2026 | $144.91 | $149.54 | $142.41 | $144.66 | -0.28% | 4,229,443 |
| Aug 3, 2026 | $136.68 | $151.98 | $136.65 | $145.07 | +7.52% | 5,353,765 |
| Jul 27, 2026 | $135.86 | $141.05 | $131.02 | $134.93 | +0.27% | 4,958,426 |
| Jul 20, 2026 | $131.44 | $136.08 | $128.00 | $134.56 | +2.13% | 3,148,708 |
| Jul 13, 2026 | $126.86 | $135.16 | $124.47 | $131.75 | +4.70% | 4,322,959 |
| Jul 6, 2026 | $127.22 | $131.79 | $124.88 | $125.83 | -1.61% | 4,795,002 |
| Jun 29, 2026 | $126.16 | $127.91 | $122.34 | $127.89 | +1.75% | 4,717,537 |
| Jun 22, 2026 | $121.68 | $126.11 | $117.13 | $125.69 | +3.90% | 6,297,314 |
| Jun 15, 2026 | $128.89 | $128.90 | $119.62 | $120.97 | -4.75% | 7,826,180 |
| Jun 8, 2026 | $122.26 | $128.78 | $119.96 | $127.00 | +3.63% | 7,145,594 |
| Jun 1, 2026 | $119.21 | $125.21 | $118.35 | $122.55 | +2.24% | 5,082,600 |
| May 26, 2026 | $114.50 | $122.45 | $114.18 | $119.86 | +4.51% | 5,372,403 |
| May 18, 2026 | $110.94 | $116.01 | $109.84 | $114.69 | +3.78% | 5,272,986 |
| May 11, 2026 | $118.18 | $120.00 | $105.68 | $110.51 | -6.69% | 9,884,316 |
| May 4, 2026 | $128.73 | $137.77 | $118.38 | $118.43 | -8.14% | 11,318,390 |
| Apr 27, 2026 | $126.51 | $130.78 | $124.70 | $128.92 | +1.83% | 3,902,103 |
| Apr 20, 2026 | $128.76 | $131.85 | $125.25 | $126.60 | -1.81% | 4,074,516 |
| Apr 13, 2026 | $121.03 | $129.50 | $120.73 | $128.93 | +4.93% | 4,107,663 |
| Apr 6, 2026 | $127.58 | $132.24 | $122.35 | $122.87 | -4.02% | 3,181,322 |
| Mar 30, 2026 | $127.05 | $131.29 | $124.32 | $128.02 | +1.69% | 2,846,007 |
| Mar 23, 2026 | $130.73 | $131.72 | $125.51 | $125.89 | -1.99% | 4,687,944 |
| Mar 16, 2026 | $129.96 | $131.65 | $126.27 | $128.44 | +0.30% | 7,124,406 |
| Mar 9, 2026 | $134.72 | $135.16 | $127.12 | $128.06 | -6.38% | 4,046,602 |
| Mar 2, 2026 | $136.48 | $140.50 | $132.69 | $136.79 | -0.78% | 3,292,300 |
| Feb 23, 2026 | $136.30 | $140.02 | $131.24 | $137.86 | -0.05% | 4,772,495 |
| Feb 17, 2026 | $133.01 | $142.51 | $132.71 | $137.93 | +3.87% | 3,922,194 |
| Feb 9, 2026 | $147.91 | $153.08 | $126.03 | $132.79 | -10.77% | 7,475,697 |
| Feb 2, 2026 | $134.69 | $148.89 | $130.52 | $148.81 | +10.02% | 6,444,032 |
| Jan 26, 2026 | $138.72 | $139.10 | $133.49 | $135.26 | -1.91% | 3,517,772 |
| Jan 20, 2026 | $137.51 | $141.00 | $135.52 | $137.89 | -1.46% | 2,759,106 |
| Jan 12, 2026 | $139.84 | $142.28 | $137.49 | $139.94 | -0.01% | 3,014,265 |
| Jan 5, 2026 | $135.90 | $141.00 | $135.36 | $139.95 | +3.40% | 3,951,846 |
| Dec 29, 2025 | $135.15 | $135.65 | $132.31 | $135.35 | +0.05% | 2,088,472 |
| Dec 22, 2025 | $134.90 | $136.47 | $134.51 | $135.28 | +0.90% | 1,726,652 |
| Dec 15, 2025 | $136.80 | $137.69 | $131.00 | $134.07 | -1.22% | 7,603,305 |
| Dec 8, 2025 | $140.21 | $142.39 | $132.50 | $135.72 | -3.21% | 5,136,286 |
| Dec 1, 2025 | $133.74 | $143.16 | $132.75 | $140.22 | +4.01% | 6,673,760 |
| Nov 24, 2025 | $130.57 | $136.73 | $130.31 | $134.81 | +4.69% | 5,491,586 |
| Nov 17, 2025 | $154.11 | $154.72 | $125.55 | $128.77 | -16.61% | 9,972,450 |
| Nov 10, 2025 | $154.50 | $157.00 | $149.55 | $154.41 | +0.68% | 3,552,554 |
| Nov 3, 2025 | $156.10 | $156.90 | $151.86 | $153.36 | -1.57% | 3,752,165 |
| Oct 27, 2025 | $161.29 | $161.75 | $155.73 | $155.81 | -2.37% | 5,487,018 |
| Oct 20, 2025 | $156.91 | $168.44 | $156.05 | $159.59 | +2.70% | 10,214,360 |
| Oct 13, 2025 | $152.40 | $161.99 | $151.96 | $155.39 | +2.82% | 5,930,499 |
| Oct 6, 2025 | $155.02 | $157.89 | $150.86 | $151.13 | -2.24% | 4,159,009 |
| Sep 29, 2025 | $149.04 | $155.90 | $147.52 | $154.60 | +4.56% | 4,046,271 |
| Sep 22, 2025 | $148.88 | $152.08 | $144.65 | $147.86 | -0.88% | 2,808,884 |
| Sep 15, 2025 | $146.70 | $150.31 | $145.33 | $149.17 | +1.68% | 4,135,977 |
| Sep 8, 2025 | $145.27 | $149.05 | $143.35 | $146.70 | +0.88% | 3,455,542 |
| Sep 2, 2025 | $145.11 | $145.60 | $142.90 | $145.42 | -0.55% | 2,414,591 |
| Aug 25, 2025 | $148.16 | $149.32 | $145.85 | $146.23 | -1.52% | 3,658,428 |
| Aug 18, 2025 | $148.13 | $150.24 | $145.33 | $148.49 | +0.36% | 2,615,549 |
| Aug 11, 2025 | $148.45 | $152.40 | $147.17 | $147.95 | -0.14% | 3,140,622 |
| Aug 4, 2025 | $139.10 | $149.00 | $134.00 | $148.16 | +6.53% | 4,744,844 |
| Jul 28, 2025 | $143.95 | $144.49 | $136.81 | $139.08 | -3.05% | 4,499,264 |
| Jul 21, 2025 | $138.76 | $143.58 | $137.13 | $143.45 | +3.45% | 2,191,828 |
| Jul 14, 2025 | $135.14 | $140.15 | $133.60 | $138.67 | +2.61% | 3,948,692 |
| Jul 7, 2025 | $132.59 | $137.12 | $131.92 | $135.14 | +1.91% | 2,735,600 |
| Jun 30, 2025 | $130.19 | $133.91 | $129.32 | $132.61 | +1.98% | 2,588,901 |
| Jun 23, 2025 | $127.36 | $130.49 | $126.16 | $130.04 | +2.13% | 2,711,257 |
| Jun 16, 2025 | $127.11 | $130.38 | $126.37 | $127.33 | +1.14% | 3,712,018 |
| Jun 9, 2025 | $128.31 | $128.77 | $125.56 | $125.89 | -1.39% | 2,883,858 |
| Jun 2, 2025 | $125.72 | $127.96 | $123.55 | $127.67 | +1.08% | 2,992,225 |
| May 26, 2025 | $125.00 | $129.26 | $124.92 | $126.30 | +0.36% | 4,524,232 |
| May 19, 2025 | $128.98 | $129.66 | $125.00 | $125.85 | -2.57% | 2,833,929 |
| May 12, 2025 | $126.27 | $129.70 | $122.42 | $129.17 | +5.22% | 4,578,714 |
| May 5, 2025 | $126.13 | $126.84 | $117.36 | $122.76 | -3.09% | 5,843,379 |
| Apr 28, 2025 | $121.88 | $127.49 | $120.90 | $126.68 | +4.20% | 5,478,741 |
| Apr 21, 2025 | $117.00 | $122.91 | $114.27 | $121.57 | +3.71% | 3,340,316 |
| Apr 14, 2025 | $118.60 | $118.98 | $115.88 | $117.22 | +0.58% | 2,291,712 |
| Apr 7, 2025 | $109.55 | $118.92 | $106.23 | $116.54 | +4.57% | 6,638,708 |
| Mar 31, 2025 | $120.24 | $124.78 | $110.90 | $111.45 | -8.06% | 4,273,255 |
| Mar 24, 2025 | $122.10 | $125.11 | $120.74 | $121.22 | -0.02% | 4,399,358 |
| Mar 17, 2025 | $121.41 | $124.37 | $119.52 | $121.25 | -0.66% | 6,190,751 |
| Mar 10, 2025 | $123.61 | $125.94 | $118.71 | $122.05 | -1.99% | 4,862,282 |
| Mar 3, 2025 | $128.74 | $129.58 | $121.72 | $124.53 | -2.79% | 4,822,046 |
| Feb 24, 2025 | $129.92 | $129.92 | $125.73 | $128.11 | -0.74% | 4,999,171 |
| Feb 18, 2025 | $130.00 | $131.77 | $128.31 | $129.06 | +0.14% | 4,157,524 |
| Feb 10, 2025 | $134.50 | $135.67 | $128.38 | $128.88 | -3.77% | 3,486,742 |
| Feb 3, 2025 | $137.93 | $144.97 | $130.00 | $133.93 | -4.42% | 6,361,309 |
| Jan 27, 2025 | $140.67 | $141.29 | $136.91 | $140.13 | -0.63% | 3,970,318 |
| Jan 21, 2025 | $140.00 | $142.23 | $139.45 | $141.02 | +1.26% | 2,641,130 |
| Jan 13, 2025 | $132.19 | $140.10 | $131.72 | $139.26 | +5.22% | 2,794,810 |
| Jan 6, 2025 | $133.47 | $134.37 | $130.76 | $132.35 | -1.08% | 2,580,269 |
| Dec 30, 2024 | $133.80 | $135.57 | $132.46 | $133.80 | -0.94% | 2,220,826 |
| Dec 23, 2024 | $135.31 | $136.53 | $133.87 | $135.07 | -0.50% | 2,023,542 |
| Dec 16, 2024 | $136.94 | $138.35 | $132.35 | $135.75 | -0.91% | 5,219,445 |
| Dec 9, 2024 | $137.99 | $138.93 | $134.13 | $136.99 | -0.61% | 4,024,196 |
| Dec 2, 2024 | $141.25 | $141.25 | $137.18 | $137.83 | -2.41% | 3,412,462 |
| Nov 25, 2024 | $137.75 | $143.25 | $137.04 | $141.23 | +2.82% | 3,873,710 |
| Nov 18, 2024 | $140.48 | $141.84 | $131.09 | $137.36 | -1.89% | 5,643,349 |
| Nov 11, 2024 | $147.53 | $150.54 | $138.89 | $140.01 | -4.38% | 4,420,003 |
| Nov 4, 2024 | $139.82 | $148.89 | $139.28 | $146.43 | +4.88% | 3,102,724 |
| Oct 28, 2024 | $141.20 | $144.03 | $139.40 | $139.62 | -0.64% | 3,309,405 |
| Oct 21, 2024 | $143.91 | $144.56 | $139.90 | $140.52 | -2.35% | 2,447,544 |
| Oct 14, 2024 | $138.48 | $143.96 | $138.02 | $143.90 | +3.93% | 3,430,200 |
| Oct 7, 2024 | $139.69 | $139.69 | $135.82 | $138.46 | -1.13% | 4,205,600 |
| Sep 30, 2024 | $131.18 | $141.26 | $128.71 | $140.04 | -9.96% | 6,849,800 |
| Sep 23, 2024 | $149.00 | $156.31 | $147.91 | $155.53 | +4.64% | 3,782,200 |
| Sep 16, 2024 | $144.77 | $150.03 | $142.77 | $148.64 | +3.25% | 3,686,900 |
| Sep 9, 2024 | $142.55 | $145.42 | $139.78 | $143.96 | +1.44% | 3,069,300 |
| Sep 3, 2024 | $150.27 | $150.88 | $141.75 | $141.91 | -5.95% | 3,025,700 |
| Aug 26, 2024 | $149.82 | $151.80 | $148.80 | $150.88 | +1.26% | 2,661,300 |
| Aug 19, 2024 | $147.10 | $149.95 | $146.57 | $149.00 | +1.42% | 2,374,100 |
| Aug 12, 2024 | $143.79 | $147.62 | $142.32 | $146.91 | +2.38% | 3,445,300 |
| Aug 5, 2024 | $139.10 | $144.22 | $137.56 | $143.50 | +0.89% | 5,436,300 |
| Jul 29, 2024 | $146.71 | $148.28 | $141.35 | $142.24 | -2.56% | 3,111,700 |
| Jul 22, 2024 | $148.70 | $151.37 | $142.85 | $145.98 | -1.29% | 3,436,700 |
| Jul 15, 2024 | $144.00 | $152.37 | $143.84 | $147.89 | +2.75% | 3,095,800 |
| Jul 8, 2024 | $137.25 | $144.59 | $135.94 | $143.93 | +5.26% | 2,069,300 |
| Jul 1, 2024 | $139.94 | $140.20 | $134.24 | $136.74 | -2.13% | 2,546,900 |
| Jun 24, 2024 | $141.28 | $142.85 | $138.35 | $139.71 | -0.89% | 4,807,600 |
| Jun 17, 2024 | $138.00 | $141.76 | $137.70 | $140.96 | +2.00% | 3,237,600 |
| Jun 10, 2024 | $138.83 | $141.00 | $136.88 | $138.20 | -0.62% | 2,996,900 |
| Jun 3, 2024 | $139.43 | $140.59 | $136.42 | $139.06 | -0.20% | 3,016,000 |
| May 28, 2024 | $140.81 | $140.88 | $133.14 | $139.34 | -0.83% | 3,385,200 |
| May 20, 2024 | $136.43 | $140.64 | $135.66 | $140.50 | +2.98% | 3,160,400 |
| May 13, 2024 | $139.89 | $139.95 | $135.80 | $136.44 | -2.01% | 2,674,800 |
| May 6, 2024 | $149.41 | $151.00 | $137.36 | $139.24 | -5.98% | 5,322,600 |
| Apr 29, 2024 | $144.89 | $148.33 | $141.94 | $148.10 | +2.20% | 2,550,100 |
| Apr 22, 2024 | $144.86 | $145.61 | $141.99 | $144.91 | +0.75% | 1,693,300 |
| Apr 15, 2024 | $146.34 | $146.34 | $141.57 | $143.83 | -0.57% | 2,361,600 |
| Apr 8, 2024 | $148.33 | $149.11 | $142.62 | $144.65 | -2.21% | 2,411,900 |
| Apr 1, 2024 | $153.20 | $153.20 | $147.81 | $147.92 | -3.78% | 3,031,100 |
| Mar 25, 2024 | $150.17 | $154.50 | $149.04 | $153.73 | +2.47% | 2,153,500 |
| Mar 18, 2024 | $148.97 | $152.50 | $147.53 | $150.03 | +0.71% | 2,147,900 |
| Mar 11, 2024 | $146.93 | $151.72 | $145.95 | $148.97 | +1.39% | 3,195,300 |
| Mar 4, 2024 | $146.62 | $149.50 | $145.52 | $146.93 | +0.21% | 2,339,600 |
| Feb 26, 2024 | $147.08 | $148.32 | $145.70 | $146.62 | -0.25% | 3,050,700 |
| Feb 20, 2024 | $146.26 | $147.35 | $143.69 | $146.99 | -0.37% | 2,411,100 |
| Feb 12, 2024 | $145.52 | $149.17 | $142.54 | $147.54 | +1.39% | 4,060,100 |
| Feb 5, 2024 | $137.27 | $145.54 | $136.64 | $145.52 | +5.22% | 5,116,100 |
| Jan 29, 2024 | $137.38 | $138.85 | $134.01 | $138.30 | +0.81% | 4,389,300 |
| Jan 22, 2024 | $132.81 | $137.34 | $132.47 | $137.19 | +3.72% | 2,650,200 |
| Jan 16, 2024 | $132.78 | $133.24 | $129.83 | $132.27 | -1.17% | 3,319,600 |
| Jan 8, 2024 | $126.37 | $134.63 | $125.88 | $133.83 | +5.73% | 4,732,400 |
| Jan 2, 2024 | $129.04 | $129.79 | $125.90 | $126.58 | -2.48% | 2,716,400 |
| Dec 26, 2023 | $127.73 | $130.85 | $127.45 | $129.80 | +1.35% | 3,044,900 |
| Dec 18, 2023 | $127.76 | $129.29 | $126.09 | $128.07 | +1.01% | 2,925,500 |
| Dec 11, 2023 | $127.52 | $131.40 | $126.31 | $126.79 | -0.39% | 4,308,600 |
| Dec 4, 2023 | $129.71 | $130.54 | $126.38 | $127.29 | -1.75% | 5,036,800 |
| Nov 27, 2023 | $122.77 | $130.03 | $121.97 | $129.56 | +5.02% | 7,696,300 |
| Nov 20, 2023 | $135.38 | $137.95 | $120.71 | $123.37 | -8.83% | 5,587,600 |
| Nov 13, 2023 | $133.59 | $139.23 | $131.07 | $135.32 | +1.03% | 4,528,000 |
| Nov 6, 2023 | $134.08 | $134.34 | $131.17 | $133.94 | -0.02% | 2,292,100 |
| Oct 30, 2023 | $131.71 | $135.39 | $128.13 | $133.97 | +2.16% | 2,760,100 |
| Oct 23, 2023 | $131.91 | $134.46 | $130.36 | $131.14 | -1.03% | 2,690,300 |
| Oct 16, 2023 | $138.97 | $140.00 | $131.01 | $132.51 | -4.28% | 2,600,000 |
| Oct 9, 2023 | $137.20 | $141.16 | $136.82 | $138.43 | +0.60% | 2,769,200 |
| Oct 2, 2023 | $136.10 | $138.00 | $131.97 | $137.60 | +0.81% | 3,955,700 |
| Sep 25, 2023 | $131.68 | $137.82 | $131.25 | $136.50 | +3.24% | 4,470,000 |
| Sep 18, 2023 | $132.84 | $135.05 | $130.54 | $132.22 | 0.00% | 3,051,200 |
| Sep 11, 2023 | $131.19 | $134.14 | $130.53 | $132.22 | +1.13% | 3,827,300 |
| Sep 5, 2023 | $134.91 | $135.43 | $130.54 | $130.74 | -3.43% | 1,934,500 |
| Aug 28, 2023 | $134.66 | $136.51 | $133.65 | $135.38 | +0.58% | 2,150,400 |
| Aug 21, 2023 | $133.83 | $136.85 | $133.83 | $134.60 | +0.79% | 2,420,800 |
| Aug 14, 2023 | $136.15 | $137.61 | $132.12 | $133.55 | -2.13% | 2,077,500 |
| Aug 7, 2023 | $127.57 | $137.45 | $126.19 | $136.46 | +7.25% | 3,839,600 |
| Jul 31, 2023 | $125.30 | $128.59 | $124.82 | $127.23 | +1.54% | 2,858,800 |
| Jul 24, 2023 | $126.10 | $127.52 | $124.51 | $125.30 | -0.53% | 1,790,000 |
| Jul 17, 2023 | $122.99 | $126.50 | $120.80 | $125.97 | +2.23% | 2,954,800 |
| Jul 10, 2023 | $121.00 | $126.20 | $121.00 | $123.22 | +1.64% | 2,426,200 |
| Jul 3, 2023 | $118.56 | $122.20 | $118.17 | $121.23 | +1.97% | 2,645,200 |
| Jun 26, 2023 | $114.43 | $119.78 | $114.38 | $118.89 | +3.83% | 2,632,700 |
| Jun 20, 2023 | $115.78 | $116.75 | $114.09 | $114.50 | -1.78% | 3,468,800 |
| Jun 12, 2023 | $116.39 | $117.41 | $114.84 | $116.57 | +0.29% | 5,066,200 |
| Jun 5, 2023 | $115.47 | $117.82 | $113.20 | $116.23 | +1.08% | 3,622,400 |
| May 30, 2023 | $114.25 | $115.52 | $109.00 | $114.99 | +0.86% | 3,135,600 |
| May 22, 2023 | $116.77 | $117.79 | $112.35 | $114.01 | -2.50% | 2,692,200 |
| May 15, 2023 | $115.20 | $117.74 | $112.84 | $116.93 | +1.55% | 3,088,800 |
| May 8, 2023 | $119.25 | $123.58 | $113.25 | $115.14 | -3.35% | 5,244,000 |
| May 1, 2023 | $115.45 | $119.60 | $112.64 | $119.13 | +3.18% | 2,726,800 |
| Apr 24, 2023 | $114.95 | $116.49 | $112.26 | $115.46 | +0.62% | 2,382,900 |
| Apr 17, 2023 | $115.24 | $116.54 | $114.18 | $114.75 | -0.23% | 1,547,400 |
| Apr 10, 2023 | $112.31 | $116.69 | $112.13 | $115.01 | +1.81% | 2,482,000 |
| Apr 3, 2023 | $117.35 | $118.22 | $112.02 | $112.97 | -3.86% | 1,934,500 |
| Mar 27, 2023 | $112.94 | $117.64 | $112.56 | $117.51 | +4.60% | 2,026,800 |
| Mar 20, 2023 | $113.70 | $115.90 | $109.67 | $112.34 | -0.64% | 2,646,200 |
| Mar 13, 2023 | $113.82 | $119.06 | $112.65 | $113.06 | -1.78% | 4,580,400 |
| Mar 6, 2023 | $123.37 | $123.56 | $114.92 | $115.11 | -6.70% | 3,546,000 |
| Feb 27, 2023 | $121.84 | $123.78 | $118.64 | $123.37 | +2.09% | 4,342,000 |
| Feb 21, 2023 | $121.25 | $122.15 | $118.86 | $120.85 | -0.85% | 2,797,100 |
| Feb 13, 2023 | $122.42 | $123.10 | $120.52 | $121.89 | +0.16% | 2,298,200 |
| Feb 6, 2023 | $125.60 | $127.29 | $118.40 | $121.70 | -3.07% | 3,959,200 |
| Jan 30, 2023 | $121.20 | $126.02 | $120.55 | $125.55 | +2.99% | 5,028,500 |
| Jan 23, 2023 | $120.77 | $123.50 | $118.85 | $121.91 | +1.54% | 3,231,200 |
| Jan 17, 2023 | $125.95 | $127.00 | $118.23 | $120.06 | -4.72% | 2,161,400 |
| Jan 9, 2023 | $128.91 | $129.84 | $124.08 | $126.01 | -1.95% | 2,625,200 |
| Jan 3, 2023 | $120.51 | $129.50 | $119.21 | $128.51 | +7.03% | 2,305,000 |
| Dec 27, 2022 | $121.20 | $122.55 | $118.65 | $120.07 | -0.65% | 830,300 |
| Dec 19, 2022 | $119.24 | $121.73 | $117.92 | $120.86 | +1.50% | 1,867,200 |
| Dec 12, 2022 | $120.82 | $125.50 | $117.80 | $119.07 | -1.89% | 2,875,900 |
| Dec 5, 2022 | $123.79 | $124.14 | $120.73 | $121.36 | -2.98% | 1,922,700 |
| Nov 28, 2022 | $122.70 | $127.69 | $121.00 | $125.09 | +1.19% | 3,381,300 |
| Nov 21, 2022 | $128.25 | $130.00 | $120.01 | $123.62 | -1.92% | 2,539,000 |
| Nov 14, 2022 | $124.82 | $127.63 | $122.69 | $126.04 | +0.25% | 2,866,500 |
| Nov 7, 2022 | $118.62 | $127.30 | $116.84 | $125.72 | +6.52% | 2,316,100 |
| Oct 31, 2022 | $116.15 | $118.11 | $111.60 | $118.02 | +0.85% | 2,741,100 |
| Oct 24, 2022 | $114.28 | $117.34 | $110.28 | $117.03 | +1.75% | 4,177,100 |
| Oct 17, 2022 | $111.69 | $117.06 | $111.49 | $115.02 | +4.47% | 2,471,600 |
| Oct 10, 2022 | $113.06 | $114.37 | $106.78 | $110.10 | -2.04% | 2,843,200 |
| Oct 3, 2022 | $110.18 | $117.69 | $109.02 | $112.39 | +3.59% | 2,554,800 |
| Sep 26, 2022 | $113.61 | $114.21 | $107.76 | $108.49 | -4.76% | 3,706,100 |
| Sep 19, 2022 | $116.38 | $121.13 | $112.41 | $113.91 | -2.87% | 2,075,100 |
| Sep 12, 2022 | $125.16 | $126.72 | $115.81 | $117.27 | -6.21% | 2,764,200 |
| Sep 6, 2022 | $118.45 | $125.19 | $116.93 | $125.04 | +5.25% | 1,632,100 |
| Aug 29, 2022 | $127.51 | $129.06 | $118.48 | $118.80 | -6.87% | 2,936,300 |
| Aug 22, 2022 | $134.34 | $134.34 | $127.43 | $127.56 | -6.15% | 2,220,500 |
| Aug 15, 2022 | $132.14 | $136.27 | $131.58 | $135.92 | +2.20% | 2,194,400 |
| Aug 8, 2022 | $128.44 | $133.01 | $123.78 | $133.00 | +4.31% | 2,337,000 |
| Aug 1, 2022 | $132.77 | $132.96 | $126.28 | $127.50 | -7.14% | 3,286,700 |
| Jul 25, 2022 | $129.37 | $138.05 | $128.81 | $137.30 | +6.01% | 2,074,400 |
| Jul 18, 2022 | $125.94 | $130.25 | $124.75 | $129.52 | +3.24% | 2,137,900 |
| Jul 11, 2022 | $125.22 | $127.07 | $121.78 | $125.45 | -0.51% | 1,628,300 |
| Jul 5, 2022 | $124.29 | $127.17 | $120.71 | $126.09 | -0.25% | 1,528,100 |
| Jun 27, 2022 | $126.38 | $128.04 | $122.41 | $126.40 | +0.78% | 2,452,700 |
| Jun 21, 2022 | $120.48 | $125.59 | $119.18 | $125.42 | +5.67% | 2,770,700 |
| Jun 13, 2022 | $126.23 | $127.52 | $117.94 | $118.69 | -8.01% | 3,279,600 |
| Jun 6, 2022 | $139.24 | $139.24 | $127.94 | $129.02 | -6.60% | 2,698,100 |
| May 31, 2022 | $139.61 | $140.90 | $136.37 | $138.13 | -1.38% | 2,680,400 |
| May 23, 2022 | $137.44 | $140.16 | $133.83 | $140.06 | +3.03% | 3,148,400 |
| May 16, 2022 | $132.94 | $136.72 | $129.60 | $135.94 | +2.15% | 3,233,900 |
| May 9, 2022 | $135.95 | $136.16 | $127.56 | $133.08 | -3.43% | 3,304,400 |
| May 2, 2022 | $138.85 | $142.92 | $134.00 | $137.81 | -0.53% | 4,831,600 |
| Apr 25, 2022 | $141.87 | $143.00 | $137.57 | $138.55 | -2.57% | 3,499,300 |
| Apr 18, 2022 | $143.85 | $150.32 | $141.97 | $142.20 | -1.70% | 3,332,400 |
| Apr 11, 2022 | $143.67 | $145.78 | $139.70 | $144.66 | +0.78% | 2,596,500 |
| Apr 4, 2022 | $140.08 | $145.23 | $138.09 | $143.54 | +2.84% | 3,958,300 |
| Mar 28, 2022 | $137.53 | $140.57 | $137.05 | $139.58 | +1.23% | 2,333,000 |
| Mar 21, 2022 | $140.97 | $142.00 | $135.40 | $137.88 | -2.37% | 3,032,300 |
| Mar 14, 2022 | $126.25 | $141.28 | $125.71 | $141.22 | +12.95% | 6,493,400 |
| Mar 7, 2022 | $128.21 | $128.21 | $121.13 | $125.03 | -2.29% | 4,277,900 |
| Feb 28, 2022 | $121.53 | $128.49 | $120.22 | $127.96 | +3.86% | 3,881,900 |
| Feb 22, 2022 | $119.68 | $123.39 | $114.11 | $123.20 | +2.97% | 2,745,000 |
| Feb 14, 2022 | $121.68 | $123.86 | $118.57 | $119.65 | -1.51% | 4,417,500 |
| Feb 7, 2022 | $128.42 | $129.37 | $120.17 | $121.48 | -4.85% | 4,647,300 |
| Jan 31, 2022 | $127.66 | $132.62 | $126.55 | $127.67 | -0.34% | 3,498,200 |
| Jan 24, 2022 | $126.12 | $132.89 | $123.99 | $128.10 | +0.11% | 3,912,600 |
| Jan 18, 2022 | $131.53 | $132.00 | $125.11 | $127.96 | -3.73% | 2,496,300 |
| Jan 10, 2022 | $136.87 | $136.87 | $131.06 | $132.92 | -3.11% | 3,073,200 |
| Jan 3, 2022 | $139.52 | $143.82 | $136.61 | $137.19 | -1.47% | 2,601,300 |
| Dec 27, 2021 | $138.00 | $141.22 | $136.88 | $139.23 | +1.37% | 1,579,900 |
| Dec 20, 2021 | $133.11 | $137.90 | $130.31 | $137.35 | +1.34% | 2,517,000 |
| Dec 13, 2021 | $143.49 | $143.95 | $134.85 | $135.53 | -5.51% | 3,791,900 |
| Dec 6, 2021 | $143.80 | $145.09 | $140.72 | $143.44 | +1.09% | 2,557,500 |
| Nov 29, 2021 | $147.01 | $148.15 | $138.12 | $141.89 | -2.64% | 3,144,600 |
| Nov 22, 2021 | $146.99 | $149.55 | $139.51 | $145.73 | -0.47% | 3,774,400 |
| Nov 15, 2021 | $146.23 | $148.86 | $144.52 | $146.42 | +0.69% | 2,671,500 |
| Nov 8, 2021 | $143.98 | $146.29 | $143.12 | $145.42 | +1.96% | 2,576,800 |
| Nov 1, 2021 | $141.34 | $144.99 | $138.64 | $142.63 | +1.57% | 2,229,200 |
| Oct 25, 2021 | $137.14 | $141.66 | $135.84 | $140.42 | +2.55% | 2,440,200 |
| Oct 18, 2021 | $132.94 | $138.09 | $132.30 | $136.93 | +2.22% | 2,372,200 |
| Oct 11, 2021 | $135.48 | $136.44 | $131.51 | $133.96 | -1.03% | 2,289,800 |
| Oct 4, 2021 | $134.30 | $136.37 | $129.34 | $135.35 | +0.51% | 2,488,100 |
| Sep 27, 2021 | $136.95 | $138.88 | $131.88 | $134.66 | -0.99% | 3,188,200 |
| Sep 20, 2021 | $128.22 | $136.76 | $125.82 | $136.00 | +4.17% | 2,865,600 |
| Sep 13, 2021 | $134.62 | $136.79 | $130.30 | $130.55 | -2.08% | 3,098,200 |
| Sep 7, 2021 | $136.87 | $137.52 | $132.63 | $133.32 | -2.76% | 1,934,500 |
| Aug 30, 2021 | $136.17 | $137.70 | $133.58 | $137.10 | +0.80% | 1,868,600 |
| Aug 23, 2021 | $133.14 | $136.29 | $132.09 | $136.01 | +2.46% | 1,656,000 |
| Aug 16, 2021 | $137.65 | $138.81 | $131.04 | $132.75 | -3.85% | 2,554,900 |
| Aug 9, 2021 | $129.01 | $140.08 | $128.01 | $138.07 | +7.12% | 3,863,900 |
| Aug 2, 2021 | $135.92 | $138.53 | $126.62 | $128.89 | -4.70% | 3,705,800 |
| Jul 26, 2021 | $134.22 | $137.35 | $131.80 | $135.25 | +1.01% | 2,026,000 |
| Jul 19, 2021 | $130.01 | $134.64 | $127.35 | $133.90 | +1.41% | 1,943,000 |
| Jul 12, 2021 | $133.88 | $135.84 | $131.50 | $132.04 | -1.94% | 2,484,700 |
| Jul 6, 2021 | $132.64 | $135.10 | $130.01 | $134.65 | +1.45% | 1,869,500 |
| Jun 28, 2021 | $136.63 | $137.96 | $131.22 | $132.73 | -3.00% | 3,187,700 |
| Jun 21, 2021 | $131.09 | $136.99 | $130.78 | $136.84 | +5.52% | 3,781,000 |
| Jun 14, 2021 | $140.00 | $140.35 | $129.58 | $129.68 | -7.47% | 3,579,000 |
| Jun 7, 2021 | $143.40 | $143.99 | $139.60 | $140.15 | -2.27% | 2,266,700 |
| Jun 1, 2021 | $143.51 | $143.59 | $139.41 | $143.40 | +0.93% | 1,307,700 |
| May 24, 2021 | $139.31 | $142.57 | $138.56 | $142.08 | +2.54% | 3,186,800 |
| May 17, 2021 | $138.11 | $139.42 | $133.32 | $138.56 | +0.08% | 2,738,400 |
| May 10, 2021 | $141.67 | $145.97 | $135.16 | $138.45 | -1.07% | 3,238,000 |
| May 3, 2021 | $135.00 | $141.07 | $133.77 | $139.95 | +4.75% | 3,580,600 |
| Apr 26, 2021 | $137.41 | $138.54 | $133.11 | $133.61 | -2.57% | 2,947,200 |
| Apr 19, 2021 | $134.29 | $137.83 | $131.51 | $137.14 | +2.51% | 2,486,800 |
| Apr 12, 2021 | $135.26 | $136.19 | $130.34 | $133.78 | -0.98% | 4,755,800 |
| Apr 5, 2021 | $131.66 | $135.17 | $130.13 | $135.11 | +3.97% | 2,897,800 |
| Mar 29, 2021 | $127.81 | $131.24 | $126.58 | $129.95 | +1.03% | 2,193,800 |
| Mar 22, 2021 | $122.38 | $128.74 | $121.00 | $128.62 | +4.26% | 2,592,300 |
| Mar 15, 2021 | $126.04 | $127.44 | $121.43 | $123.37 | -2.44% | 2,845,600 |
| Mar 8, 2021 | $117.07 | $127.00 | $116.67 | $126.46 | +9.47% | 3,538,200 |
| Mar 1, 2021 | $116.99 | $117.63 | $111.84 | $115.52 | +0.38% | 3,034,700 |
| Feb 22, 2021 | $112.31 | $120.44 | $111.73 | $115.08 | +2.38% | 3,402,700 |
| Feb 16, 2021 | $114.56 | $116.07 | $109.73 | $112.41 | -2.17% | 2,490,100 |
| Feb 8, 2021 | $108.29 | $115.46 | $108.05 | $114.90 | +6.93% | 3,606,000 |
| Feb 1, 2021 | $102.34 | $109.70 | $100.05 | $107.45 | +6.43% | 3,421,500 |
| Jan 25, 2021 | $110.70 | $111.11 | $100.11 | $100.96 | -9.05% | 4,107,200 |
| Jan 19, 2021 | $111.35 | $112.90 | $109.41 | $111.01 | +0.74% | 1,710,100 |
| Jan 11, 2021 | $112.49 | $114.39 | $109.10 | $110.19 | -2.93% | 2,999,400 |
| Jan 4, 2021 | $109.00 | $116.73 | $105.00 | $113.52 | +4.19% | 4,724,100 |
| Dec 28, 2020 | $108.05 | $109.14 | $106.00 | $108.96 | +1.57% | 1,361,500 |
| Dec 21, 2020 | $105.11 | $108.17 | $104.59 | $107.28 | +0.66% | 1,913,000 |
| Dec 14, 2020 | $109.62 | $109.79 | $105.15 | $106.58 | -1.91% | 4,219,200 |
| Dec 7, 2020 | $108.61 | $111.17 | $107.72 | $108.65 | -0.28% | 2,715,300 |
| Nov 30, 2020 | $106.16 | $111.10 | $105.87 | $108.96 | +2.93% | 3,776,200 |
| Nov 23, 2020 | $104.73 | $109.46 | $103.25 | $105.86 | +1.98% | 3,025,700 |
| Nov 16, 2020 | $105.00 | $108.17 | $103.25 | $103.80 | +0.51% | 3,301,000 |
| Nov 9, 2020 | $103.04 | $106.50 | $97.49 | $103.27 | +5.80% | 4,656,500 |
| Nov 2, 2020 | $96.78 | $102.62 | $94.81 | $97.61 | +2.75% | 4,715,500 |
| Oct 26, 2020 | $97.79 | $98.29 | $92.50 | $95.00 | -4.24% | 2,904,000 |
| Oct 19, 2020 | $100.17 | $100.99 | $97.07 | $99.21 | -0.12% | 2,304,600 |
| Oct 12, 2020 | $99.67 | $101.45 | $97.79 | $99.33 | +0.01% | 4,236,300 |
| Oct 5, 2020 | $94.62 | $99.58 | $94.48 | $99.32 | +5.39% | 3,728,600 |
| Sep 28, 2020 | $91.57 | $95.67 | $90.20 | $94.24 | +4.22% | 3,270,700 |
| Sep 21, 2020 | $92.50 | $92.63 | $88.15 | $90.42 | -3.92% | 3,606,300 |
| Sep 14, 2020 | $93.74 | $95.63 | $92.73 | $94.11 | +1.41% | 4,518,200 |
| Sep 8, 2020 | $91.06 | $93.44 | $90.02 | $92.80 | +0.91% | 3,711,900 |
| Aug 31, 2020 | $88.84 | $93.43 | $88.64 | $91.96 | +2.79% | 4,203,500 |
| Aug 24, 2020 | $89.12 | $90.00 | $87.32 | $89.46 | +0.72% | 2,429,100 |
| Aug 17, 2020 | $89.95 | $90.48 | $88.21 | $88.82 | -1.31% | 3,223,900 |
| Aug 10, 2020 | $91.28 | $92.45 | $89.19 | $90.00 | -1.45% | 3,647,400 |
| Aug 3, 2020 | $85.70 | $93.14 | $85.35 | $91.32 | +6.99% | 4,238,900 |
| Jul 27, 2020 | $83.63 | $86.73 | $82.92 | $85.35 | +1.68% | 3,318,400 |
| Jul 20, 2020 | $82.64 | $85.53 | $82.42 | $83.94 | +0.50% | 2,394,000 |
| Jul 13, 2020 | $79.92 | $83.84 | $77.51 | $83.52 | +6.30% | 5,080,500 |
| Jul 6, 2020 | $86.44 | $87.21 | $78.24 | $78.57 | -8.28% | 4,456,300 |
| Jun 29, 2020 | $83.69 | $86.49 | $82.51 | $85.66 | +3.83% | 3,558,500 |
| Jun 22, 2020 | $85.09 | $87.07 | $81.52 | $82.50 | -3.60% | 4,497,400 |
| Jun 15, 2020 | $79.90 | $88.08 | $78.47 | $85.58 | +6.32% | 6,490,900 |
| Jun 8, 2020 | $89.15 | $90.33 | $78.58 | $80.49 | -9.62% | 4,755,400 |
| Jun 1, 2020 | $83.99 | $91.48 | $83.22 | $89.06 | +6.00% | 3,585,200 |
| May 26, 2020 | $79.07 | $85.15 | $78.66 | $84.02 | +8.98% | 4,022,200 |
| May 18, 2020 | $74.95 | $77.81 | $74.25 | $77.10 | +6.92% | 4,189,900 |
| May 11, 2020 | $79.03 | $79.67 | $69.17 | $72.11 | -9.83% | 4,924,000 |
| May 4, 2020 | $79.72 | $83.59 | $76.76 | $79.97 | -1.00% | 4,860,100 |
| Apr 27, 2020 | $81.00 | $85.93 | $79.50 | $80.78 | +0.97% | 4,490,500 |
| Apr 20, 2020 | $83.70 | $83.94 | $78.00 | $80.00 | -4.99% | 3,955,200 |
| Apr 13, 2020 | $80.59 | $84.94 | $77.89 | $84.20 | +3.55% | 4,148,600 |
| Apr 6, 2020 | $81.59 | $86.86 | $79.65 | $81.31 | +2.96% | 4,774,400 |
| Mar 30, 2020 | $75.10 | $82.45 | $72.76 | $78.97 | +5.46% | 5,684,000 |
| Mar 23, 2020 | $64.81 | $80.44 | $59.29 | $74.88 | +14.06% | 6,390,400 |
| Mar 16, 2020 | $79.05 | $81.71 | $65.13 | $65.65 | -24.33% | 9,826,700 |
| Mar 9, 2020 | $87.69 | $92.44 | $77.45 | $86.76 | -7.77% | 8,711,800 |
| Mar 2, 2020 | $92.57 | $101.91 | $90.22 | $94.07 | +1.87% | 7,084,600 |
| Feb 24, 2020 | $101.44 | $103.28 | $88.65 | $92.34 | -11.09% | 7,637,700 |
| Feb 18, 2020 | $100.00 | $104.00 | $99.76 | $103.86 | +3.18% | 3,738,500 |
| Feb 10, 2020 | $95.41 | $100.67 | $95.41 | $100.66 | +5.10% | 4,329,800 |
| Feb 3, 2020 | $92.71 | $96.91 | $91.30 | $95.78 | +3.51% | 5,970,400 |
| Jan 27, 2020 | $95.51 | $96.48 | $92.31 | $92.53 | -4.61% | 4,555,900 |
| Jan 21, 2020 | $94.00 | $97.93 | $93.09 | $97.00 | +3.19% | 3,961,600 |
| Jan 13, 2020 | $90.95 | $94.60 | $90.36 | $94.00 | +3.72% | 3,251,200 |
| Jan 6, 2020 | $90.68 | $91.65 | $89.43 | $90.63 | -0.29% | 3,530,100 |
| Dec 30, 2019 | $89.33 | $90.96 | $88.66 | $90.89 | +1.51% | 2,892,200 |
| Dec 23, 2019 | $90.12 | $90.86 | $89.39 | $89.54 | -0.56% | 1,775,200 |
| Dec 16, 2019 | $90.17 | $90.38 | $87.64 | $90.04 | +0.01% | 5,247,700 |
| Dec 9, 2019 | $84.79 | $90.75 | $84.60 | $90.03 | +5.89% | 7,396,700 |
| Dec 2, 2019 | $92.45 | $93.00 | $84.47 | $85.02 | -7.68% | 7,419,400 |
| Nov 25, 2019 | $95.26 | $95.66 | $89.22 | $92.09 | -1.38% | 7,332,300 |
| Nov 18, 2019 | $94.18 | $95.17 | $92.81 | $93.38 | -1.01% | 5,057,800 |
| Nov 11, 2019 | $93.93 | $95.75 | $93.00 | $94.33 | -0.29% | 4,637,500 |
| Nov 4, 2019 | $96.60 | $98.08 | $94.42 | $94.60 | -1.53% | 4,719,000 |
| Oct 28, 2019 | $94.33 | $96.32 | $93.05 | $96.07 | +2.28% | 3,334,600 |
| Oct 21, 2019 | $93.75 | $94.44 | $92.55 | $93.93 | +1.11% | 2,884,900 |
| Oct 14, 2019 | $91.48 | $93.57 | $90.97 | $92.90 | +1.14% | 3,204,400 |
| Oct 7, 2019 | $89.37 | $92.58 | $86.94 | $91.85 | +2.26% | 3,786,300 |
| Sep 30, 2019 | $90.69 | $92.38 | $86.24 | $89.82 | -0.96% | 3,720,500 |
| Sep 23, 2019 | $91.25 | $91.83 | $89.61 | $90.69 | -1.20% | 3,426,000 |
| Sep 16, 2019 | $91.16 | $94.10 | $90.85 | $91.79 | +0.64% | 8,817,400 |
| Sep 9, 2019 | $92.88 | $93.93 | $89.06 | $91.21 | -1.20% | 6,731,800 |
| Sep 3, 2019 | $88.06 | $92.70 | $87.62 | $92.32 | +3.89% | 3,923,800 |
| Aug 26, 2019 | $85.86 | $88.96 | $84.04 | $88.86 | +4.53% | 3,887,300 |
| Aug 19, 2019 | $84.87 | $87.47 | $82.16 | $85.01 | +1.83% | 4,819,300 |
| Aug 12, 2019 | $85.38 | $85.52 | $80.50 | $83.48 | -2.82% | 4,199,800 |
| Aug 5, 2019 | $81.20 | $86.43 | $77.56 | $85.90 | +7.82% | 7,852,500 |
| Jul 29, 2019 | $85.00 | $85.04 | $79.01 | $79.67 | -6.23% | 5,038,600 |
| Jul 22, 2019 | $83.90 | $85.66 | $83.78 | $84.96 | +1.25% | 2,715,300 |
| Jul 15, 2019 | $85.35 | $85.85 | $83.39 | $83.91 | -1.53% | 4,207,300 |
| Jul 8, 2019 | $84.41 | $85.49 | $82.54 | $85.21 | +0.59% | 3,892,600 |
| Jul 1, 2019 | $85.12 | $85.14 | $83.56 | $84.71 | +0.38% | 3,162,000 |
| Jun 24, 2019 | $82.30 | $84.52 | $81.25 | $84.39 | +2.53% | 5,917,700 |
| Jun 17, 2019 | $78.62 | $82.48 | $78.12 | $82.31 | +5.12% | 5,414,900 |
| Jun 10, 2019 | $79.97 | $80.99 | $77.49 | $78.30 | -1.39% | 3,870,800 |
| Jun 3, 2019 | $75.55 | $80.47 | $75.50 | $79.40 | +5.46% | 4,328,700 |
| May 28, 2019 | $76.18 | $76.18 | $73.08 | $75.29 | -0.74% | 4,369,100 |
| May 20, 2019 | $76.25 | $77.51 | $74.71 | $75.85 | -0.90% | 3,474,200 |
| May 13, 2019 | $77.18 | $78.00 | $75.49 | $76.54 | -2.70% | 4,391,100 |
| May 6, 2019 | $75.69 | $80.44 | $75.38 | $78.66 | +2.14% | 6,330,900 |
| Apr 29, 2019 | $79.05 | $79.15 | $76.07 | $77.01 | -2.49% | 5,380,600 |
| Apr 22, 2019 | $76.76 | $81.15 | $76.08 | $78.98 | +2.66% | 5,654,600 |
| Apr 15, 2019 | $76.88 | $77.52 | $76.27 | $76.93 | -0.09% | 3,272,100 |
| Apr 8, 2019 | $76.43 | $77.33 | $74.89 | $77.00 | +0.38% | 4,609,600 |
| Apr 1, 2019 | $75.81 | $77.19 | $75.76 | $76.71 | +2.02% | 3,845,200 |
| Mar 25, 2019 | $73.00 | $75.81 | $72.45 | $75.19 | +2.90% | 4,485,200 |
| Mar 18, 2019 | $73.72 | $75.16 | $72.80 | $73.07 | -1.00% | 5,016,700 |
| Mar 11, 2019 | $71.77 | $74.35 | $71.50 | $73.81 | +2.66% | 6,227,600 |
| Mar 4, 2019 | $74.77 | $74.79 | $70.89 | $71.90 | -2.85% | 5,647,900 |
| Feb 25, 2019 | $74.77 | $75.24 | $73.38 | $74.01 | -0.59% | 7,960,100 |
| Feb 19, 2019 | $68.48 | $74.49 | $68.48 | $74.45 | +8.34% | 10,476,100 |
| Feb 11, 2019 | $65.79 | $69.06 | $65.05 | $68.72 | +4.55% | 7,151,500 |
| Feb 4, 2019 | $65.07 | $68.17 | $64.11 | $65.73 | +0.52% | 11,260,500 |
| Jan 28, 2019 | $63.09 | $65.67 | $62.58 | $65.39 | +2.54% | 6,669,800 |
| Jan 22, 2019 | $61.81 | $63.84 | $61.26 | $63.77 | +2.02% | 4,553,100 |
| Jan 14, 2019 | $59.75 | $62.84 | $59.31 | $62.51 | +3.37% | 6,462,800 |
| Jan 7, 2019 | $59.42 | $60.80 | $59.00 | $60.47 | +1.60% | 4,763,200 |
| Dec 31, 2018 | $57.68 | $60.07 | $56.94 | $59.52 | +3.37% | 3,757,600 |
| Dec 24, 2018 | $55.71 | $58.75 | $55.17 | $57.58 | +2.97% | 3,777,200 |
| Dec 17, 2018 | $58.40 | $59.49 | $55.56 | $55.92 | -4.74% | 8,857,900 |
| Dec 10, 2018 | $59.11 | $62.14 | $58.00 | $58.70 | -1.81% | 7,940,600 |
| Dec 3, 2018 | $66.67 | $68.44 | $59.44 | $59.78 | -8.97% | 8,594,200 |
| Nov 26, 2018 | $65.20 | $66.94 | $63.41 | $65.67 | +1.51% | 8,752,700 |
| Nov 19, 2018 | $74.15 | $74.54 | $61.86 | $64.69 | -12.79% | 12,199,900 |
| Nov 12, 2018 | $77.21 | $77.31 | $72.73 | $74.18 | -3.97% | 6,611,500 |
| Nov 5, 2018 | $75.21 | $82.24 | $74.91 | $77.25 | +2.81% | 7,196,900 |
| Oct 29, 2018 | $75.00 | $77.38 | $71.10 | $75.14 | +1.66% | 6,788,800 |
| Oct 22, 2018 | $77.13 | $77.75 | $72.42 | $73.91 | +2.26% | 7,730,100 |
| Oct 15, 2018 | $72.20 | $74.49 | $72.03 | $72.28 | +0.39% | 3,608,000 |
| Oct 8, 2018 | $76.18 | $77.55 | $70.54 | $72.00 | -5.93% | 5,316,500 |
| Oct 1, 2018 | $76.84 | $78.32 | $76.26 | $76.54 | +0.05% | 6,579,800 |
| Sep 24, 2018 | $77.47 | $77.75 | $76.21 | $76.50 | -1.43% | 4,806,700 |
| Sep 17, 2018 | $75.76 | $77.91 | $75.64 | $77.61 | +2.41% | 8,509,300 |
| Sep 10, 2018 | $74.00 | $76.12 | $73.55 | $75.78 | +2.93% | 4,906,600 |
| Sep 4, 2018 | $72.40 | $74.24 | $71.70 | $73.62 | +1.28% | 3,935,500 |
| Aug 27, 2018 | $73.04 | $73.82 | $72.37 | $72.69 | -0.12% | 4,406,300 |
| Aug 20, 2018 | $72.00 | $73.50 | $71.74 | $72.78 | +1.28% | 3,496,000 |
| Aug 13, 2018 | $71.81 | $72.11 | $70.40 | $71.86 | -0.03% | 4,178,000 |
| Aug 6, 2018 | $70.00 | $73.90 | $68.20 | $71.88 | +7.14% | 9,583,600 |
| Jul 30, 2018 | $67.59 | $68.04 | $65.96 | $67.09 | -0.25% | 3,927,700 |
| Jul 23, 2018 | $65.85 | $68.02 | $65.63 | $67.26 | +1.77% | 4,075,000 |
| Jul 16, 2018 | $66.19 | $67.07 | $65.05 | $66.09 | -0.35% | 3,364,200 |
| Jul 9, 2018 | $65.42 | $66.58 | $65.09 | $66.32 | +1.97% | 4,631,900 |
| Jul 2, 2018 | $62.87 | $65.37 | $62.79 | $65.04 | +2.44% | 4,298,900 |
| Jun 25, 2018 | $64.35 | $64.85 | $62.64 | $63.49 | -2.02% | 4,133,100 |
| Jun 18, 2018 | $64.16 | $65.78 | $63.73 | $64.80 | +0.39% | 3,828,200 |
| Jun 11, 2018 | $66.50 | $66.72 | $63.45 | $64.55 | -3.08% | 4,953,400 |
| Jun 4, 2018 | $65.97 | $66.61 | $65.31 | $66.60 | +1.82% | 8,295,500 |
| May 29, 2018 | $62.73 | $66.06 | $62.61 | $65.41 | +3.28% | 5,594,100 |
| May 21, 2018 | $64.00 | $64.81 | $62.74 | $63.33 | -0.64% | 4,340,700 |
| May 14, 2018 | $63.58 | $64.21 | $62.30 | $63.74 | +0.30% | 6,291,700 |
| May 7, 2018 | $56.93 | $64.85 | $56.25 | $63.55 | +11.81% | 10,027,800 |
| Apr 30, 2018 | $58.85 | $59.20 | $55.21 | $56.84 | -3.33% | 4,926,700 |
| Apr 23, 2018 | $60.07 | $61.15 | $57.63 | $58.80 | -2.00% | 4,219,400 |
| Apr 16, 2018 | $59.69 | $61.00 | $59.28 | $60.00 | +1.23% | 3,570,900 |
| Apr 9, 2018 | $58.63 | $60.22 | $58.26 | $59.27 | +2.17% | 3,675,600 |
| Apr 2, 2018 | $58.83 | $60.69 | $56.70 | $58.01 | -1.93% | 6,790,800 |
| Mar 26, 2018 | $57.96 | $59.52 | $55.88 | $59.15 | +6.44% | 7,919,500 |
| Mar 19, 2018 | $60.61 | $61.17 | $55.42 | $55.57 | -8.83% | 5,257,700 |
| Mar 12, 2018 | $60.79 | $61.36 | $59.64 | $60.95 | +0.25% | 6,697,400 |
| Mar 5, 2018 | $59.52 | $60.89 | $59.11 | $60.80 | +1.27% | 5,407,100 |
| Feb 26, 2018 | $62.68 | $63.64 | $58.29 | $60.04 | -3.70% | 8,513,300 |
| Feb 20, 2018 | $62.76 | $63.84 | $61.24 | $62.35 | -1.33% | 5,172,500 |
| Feb 12, 2018 | $62.99 | $64.30 | $61.32 | $63.19 | +1.54% | 8,023,800 |
| Feb 5, 2018 | $66.21 | $67.10 | $56.55 | $62.23 | -7.29% | 12,129,000 |
| Jan 29, 2018 | $71.00 | $72.18 | $66.71 | $67.12 | -4.05% | 5,382,200 |
| Jan 22, 2018 | $69.71 | $70.90 | $69.32 | $69.95 | 0.00% | 3,696,300 |
| Jan 16, 2018 | $70.00 | $70.35 | $68.77 | $69.95 | +0.56% | 3,733,800 |
| Jan 8, 2018 | $68.00 | $69.86 | $67.26 | $69.56 | +2.08% | 5,102,100 |
| Jan 2, 2018 | $66.50 | $68.31 | $66.25 | $68.14 | +3.31% | 4,823,100 |
| Dec 26, 2017 | $65.94 | $66.81 | $65.16 | $65.96 | -0.48% | 2,489,000 |
| Dec 18, 2017 | $66.43 | $67.20 | $66.01 | $66.28 | +0.14% | 4,280,000 |
| Dec 11, 2017 | $68.44 | $69.35 | $65.90 | $66.19 | -3.39% | 5,179,800 |
| Dec 4, 2017 | $66.30 | $68.97 | $66.04 | $68.51 | +4.66% | 5,049,200 |
| Nov 27, 2017 | $63.33 | $66.20 | $62.73 | $65.46 | +3.43% | 4,909,500 |
| Nov 20, 2017 | $58.61 | $65.80 | $58.54 | $63.29 | +7.95% | 4,129,100 |
| Nov 13, 2017 | $59.33 | $59.83 | $57.21 | $58.63 | -2.33% | 2,538,400 |
| Nov 6, 2017 | $59.25 | $61.33 | $59.16 | $60.03 | +1.25% | 3,632,200 |
| Oct 30, 2017 | $58.34 | $59.43 | $58.04 | $59.29 | +0.99% | 2,442,000 |
| Oct 23, 2017 | $58.75 | $59.06 | $57.57 | $58.71 | -0.19% | 2,176,700 |
| Oct 16, 2017 | $59.01 | $59.27 | $57.93 | $58.82 | +0.46% | 2,331,900 |
| Oct 9, 2017 | $58.91 | $59.05 | $57.78 | $58.55 | -0.70% | 2,674,300 |
| Oct 2, 2017 | $58.14 | $59.13 | $57.93 | $58.96 | +1.18% | 3,108,200 |
| Sep 25, 2017 | $57.52 | $58.51 | $57.51 | $58.27 | +1.27% | 3,009,600 |
| Sep 18, 2017 | $56.03 | $57.96 | $55.85 | $57.54 | +2.84% | 4,034,000 |
| Sep 11, 2017 | $55.00 | $56.45 | $54.60 | $55.95 | +2.42% | 3,948,100 |
| Sep 5, 2017 | $55.25 | $55.36 | $53.85 | $54.63 | -0.91% | 3,342,900 |
| Aug 28, 2017 | $52.31 | $55.44 | $51.82 | $55.13 | +6.14% | 4,046,300 |
| Aug 21, 2017 | $49.86 | $52.20 | $49.31 | $51.94 | +4.19% | 4,716,900 |
| Aug 14, 2017 | $53.14 | $53.36 | $49.71 | $49.85 | -5.19% | 3,861,600 |
| Aug 7, 2017 | $52.34 | $54.99 | $52.10 | $52.58 | +0.19% | 5,589,000 |
| Jul 31, 2017 | $52.63 | $54.50 | $51.85 | $52.48 | +0.17% | 6,050,200 |
| Jul 24, 2017 | $52.00 | $53.42 | $51.35 | $52.39 | +0.17% | 2,701,200 |
| Jul 17, 2017 | $54.33 | $54.87 | $51.96 | $52.30 | -3.81% | 3,665,000 |
| Jul 10, 2017 | $54.67 | $55.59 | $53.98 | $54.37 | -0.82% | 3,653,400 |
| Jul 3, 2017 | $54.64 | $55.50 | $53.83 | $54.82 | +0.79% | 2,986,800 |
| Jun 26, 2017 | $52.99 | $54.86 | $52.68 | $54.39 | +2.99% | 3,591,900 |
| Jun 19, 2017 | $53.94 | $54.48 | $52.11 | $52.81 | -1.88% | 3,871,400 |
| Jun 12, 2017 | $54.87 | $55.66 | $53.35 | $53.82 | -2.06% | 3,965,400 |
| Jun 5, 2017 | $53.13 | $55.12 | $51.62 | $54.95 | +3.29% | 5,337,800 |
| May 30, 2017 | $52.49 | $53.56 | $52.01 | $53.20 | +1.03% | 3,868,700 |
| May 22, 2017 | $53.39 | $53.75 | $52.40 | $52.66 | -0.66% | 4,196,200 |
| May 15, 2017 | $53.24 | $53.54 | $50.53 | $53.01 | +0.49% | 6,281,000 |
| May 8, 2017 | $54.75 | $55.97 | $52.71 | $52.75 | -3.49% | 5,806,100 |
| May 1, 2017 | $55.10 | $55.32 | $52.88 | $54.66 | -0.47% | 4,318,600 |
| Apr 24, 2017 | $54.29 | $55.92 | $54.01 | $54.92 | +2.58% | 2,776,100 |
| Apr 17, 2017 | $53.13 | $54.58 | $52.66 | $53.54 | +1.08% | 3,148,500 |
| Apr 10, 2017 | $54.46 | $55.20 | $52.82 | $52.97 | -2.82% | 3,268,600 |
| Apr 3, 2017 | $55.39 | $55.66 | $54.22 | $54.51 | -1.39% | 3,232,600 |
| Mar 27, 2017 | $53.31 | $55.84 | $52.39 | $55.28 | +2.12% | 3,352,300 |
| Mar 20, 2017 | $55.39 | $55.86 | $53.85 | $54.13 | -2.40% | 3,875,600 |
| Mar 13, 2017 | $56.31 | $57.00 | $54.93 | $55.46 | -1.70% | 4,281,000 |
| Mar 6, 2017 | $56.21 | $57.07 | $55.57 | $56.42 | -0.11% | 4,699,300 |
| Feb 27, 2017 | $56.01 | $58.48 | $55.72 | $56.48 | +0.80% | 5,462,700 |
| Feb 21, 2017 | $57.84 | $58.52 | $55.31 | $56.03 | -2.74% | 4,339,000 |
| Feb 13, 2017 | $57.62 | $59.03 | $56.78 | $57.61 | +0.37% | 5,581,900 |
| Feb 6, 2017 | $59.04 | $59.77 | $56.15 | $57.40 | -3.07% | 6,581,500 |
| Jan 30, 2017 | $60.19 | $60.19 | $57.96 | $59.22 | -1.89% | 4,236,100 |
| Jan 23, 2017 | $57.21 | $62.20 | $56.54 | $60.36 | +5.19% | 4,875,000 |
| Jan 17, 2017 | $57.90 | $58.84 | $56.78 | $57.38 | -1.34% | 2,816,900 |
| Jan 9, 2017 | $57.79 | $58.20 | $56.38 | $58.16 | +0.31% | 3,588,400 |
| Jan 3, 2017 | $57.69 | $59.39 | $57.69 | $57.98 | +1.72% | 3,245,800 |
| Dec 27, 2016 | $58.21 | $58.59 | $56.80 | $57.00 | -2.05% | 2,199,500 |
| Dec 19, 2016 | $58.88 | $59.46 | $57.75 | $58.19 | -1.02% | 3,074,600 |
| Dec 12, 2016 | $61.57 | $62.00 | $58.74 | $58.79 | -4.52% | 5,522,200 |
| Dec 5, 2016 | $61.20 | $61.78 | $59.57 | $61.57 | +1.50% | 8,401,500 |
| Nov 28, 2016 | $62.13 | $63.42 | $60.17 | $60.66 | -2.43% | 7,479,500 |
| Nov 21, 2016 | $58.50 | $62.27 | $57.27 | $62.17 | +6.91% | 6,827,300 |
| Nov 14, 2016 | $56.17 | $59.28 | $55.72 | $58.15 | – | 7,546,800 |
Seasonality
J 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% | 0.7% | -0.3% | 0.5% | 0.3% | 1.7% | 3.8% | 4.0% | 0.2% | 3.8% | 0.7% | -2.7% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 8 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 2.1% | 2.2% | -7.7% | 1.7% | -7.1% | 5.1% | 7.1% | 10.7% | -9.2% | 12.9% | ||
| 2025 | 4.9% | -8.4% | -5.6% | 2.4% | 3.3% | 4.1% | 7.9% | 3.3% | 2.5% | 4.0% | -13.5% | -1.5% |
| 2024 | 3.8% | 9.0% | 4.8% | -6.6% | -2.7% | 0.3% | 5.0% | 3.1% | 3.8% | 7.6% | 0.5% | -5.4% |
| 2023 | 2.9% | -3.1% | -1.7% | -1.7% | -4.9% | 8.5% | 5.7% | 7.5% | 1.2% | -2.2% | -4.6% | 2.1% |
| 2022 | -6.5% | -5.3% | 12.0% | 0.5% | 1.3% | -9.3% | 8.2% | -9.3% | -12.7% | 6.2% | 9.8% | -5.1% |
| 2021 | -7.3% | 14.2% | 12.3% | 3.4% | 6.5% | -6.1% | 1.5% | -0.2% | -1.8% | 6.1% | 1.5% | -2.3% |
| 2020 | 3.2% | -0.2% | -14.2% | 4.4% | 1.8% | 0.9% | 0.9% | 5.8% | 2.8% | 2.6% | 13.5% | 1.0% |
| 2019 | 10.8% | 14.1% | 1.9% | 3.7% | -3.2% | 12.1% | -2.0% | 7.7% | 3.0% | 2.5% | -1.6% | -2.5% |
| 2018 | 5.3% | -11.9% | -3.1% | -1.8% | 11.8% | -2.0% | 6.5% | 7.7% | 5.4% | -1.8% | -12.5% | -11.0% |
| 2017 | 2.7% | -3.4% | -2.0% | -0.7% | -4.3% | 3.8% | -3.1% | 3.6% | 6.9% | 0.2% | 12.7% | 0.5% |