Johnson Controls International plc (JCI) stock
JCINYSEAir-Cond & Warm Air Heatg Equip & Comm & Indl Refrig EquipFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 14/3016% above fair value
$149.03−9.24 (-5.84%)
Close on Oct 30, 2026Market cap $90.27BP/E 25.9Yield 1.01%
Price history
Johnson Controls International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$149.03
-5.84% on the day
52-week range
$108.41 – $160.41
-7.1% from the high
Change over 52 weeks
+30.5%
From $114.21 on Oct 30, 2025
Average volume
3.64M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $145.02 | $160.05 | $145.01 | $149.03 | +3.52% | 23,600,159 |
| Oct 19, 2026 | $147.73 | $151.25 | $140.66 | $143.96 | -1.04% | 16,579,991 |
| Oct 12, 2026 | $156.97 | $157.09 | $143.79 | $145.47 | -7.60% | 23,240,281 |
| Oct 5, 2026 | $155.72 | $160.41 | $151.36 | $157.44 | +0.77% | 13,931,284 |
| Sep 28, 2026 | $149.68 | $156.95 | $146.78 | $156.24 | +4.02% | 14,550,027 |
| Sep 21, 2026 | $143.94 | $150.66 | $142.94 | $150.20 | +4.83% | 13,519,344 |
| Sep 14, 2026 | $139.95 | $143.52 | $135.79 | $143.28 | -1.87% | 21,527,302 |
| Sep 8, 2026 | $145.50 | $147.05 | $142.43 | $146.01 | +0.74% | 14,534,533 |
| Aug 31, 2026 | $138.89 | $144.97 | $137.54 | $144.94 | +3.83% | 14,487,245 |
| Aug 24, 2026 | $142.54 | $145.41 | $138.82 | $139.59 | -2.42% | 10,998,260 |
| Aug 17, 2026 | $154.11 | $155.79 | $142.84 | $143.05 | -6.89% | 16,739,419 |
| Aug 10, 2026 | $153.30 | $156.84 | $150.01 | $153.64 | +0.94% | 14,176,503 |
| Aug 3, 2026 | $146.68 | $157.06 | $143.71 | $152.21 | +3.78% | 19,103,667 |
| Jul 27, 2026 | $144.05 | $147.86 | $136.24 | $146.66 | +2.29% | 23,723,396 |
| Jul 20, 2026 | $142.83 | $145.28 | $138.74 | $143.37 | +2.07% | 12,285,191 |
| Jul 13, 2026 | $141.40 | $147.25 | $137.13 | $140.46 | -1.65% | 16,886,669 |
| Jul 6, 2026 | $142.70 | $144.88 | $136.22 | $142.81 | +1.46% | 17,058,437 |
| Jun 29, 2026 | $138.48 | $151.18 | $138.16 | $140.76 | +1.71% | 28,042,220 |
| Jun 22, 2026 | $145.31 | $148.78 | $138.15 | $138.40 | -4.43% | 29,711,778 |
| Jun 15, 2026 | $147.67 | $149.38 | $143.44 | $144.82 | -0.10% | 18,966,251 |
| Jun 8, 2026 | $145.06 | $149.10 | $138.65 | $144.96 | +0.91% | 21,964,104 |
| Jun 1, 2026 | $132.05 | $148.38 | $131.32 | $143.65 | +7.15% | 21,980,064 |
| May 26, 2026 | $140.47 | $141.45 | $133.98 | $134.06 | -3.11% | 13,359,319 |
| May 18, 2026 | $142.83 | $142.83 | $133.61 | $138.36 | -3.30% | 18,134,058 |
| May 11, 2026 | $138.74 | $145.88 | $137.84 | $143.08 | +2.55% | 17,744,135 |
| May 4, 2026 | $144.75 | $147.32 | $137.40 | $139.52 | -3.83% | 22,364,938 |
| Apr 27, 2026 | $143.17 | $146.90 | $138.99 | $145.08 | +2.23% | 13,596,978 |
| Apr 20, 2026 | $140.53 | $142.92 | $138.35 | $141.92 | +0.75% | 11,663,012 |
| Apr 13, 2026 | $141.61 | $143.14 | $135.10 | $140.87 | -1.16% | 18,131,959 |
| Apr 6, 2026 | $132.97 | $143.05 | $131.70 | $142.53 | +7.19% | 15,045,563 |
| Mar 30, 2026 | $132.44 | $135.60 | $125.91 | $132.97 | +1.28% | 12,990,995 |
| Mar 23, 2026 | $133.60 | $138.38 | $130.75 | $131.29 | +1.23% | 15,984,292 |
| Mar 16, 2026 | $131.62 | $135.55 | $128.41 | $129.70 | -0.35% | 23,560,675 |
| Mar 9, 2026 | $130.19 | $136.18 | $128.76 | $130.16 | -1.69% | 21,308,942 |
| Mar 2, 2026 | $144.20 | $146.14 | $131.85 | $132.40 | -8.25% | 21,683,677 |
| Feb 23, 2026 | $142.83 | $146.49 | $141.61 | $144.30 | +0.35% | 26,833,208 |
| Feb 17, 2026 | $139.11 | $145.34 | $138.80 | $143.79 | +3.27% | 17,640,552 |
| Feb 9, 2026 | $136.00 | $143.17 | $136.00 | $139.24 | +1.16% | 22,658,132 |
| Feb 2, 2026 | $119.00 | $138.23 | $118.41 | $137.65 | +15.42% | 40,823,783 |
| Jan 26, 2026 | $113.66 | $120.84 | $112.95 | $119.26 | +4.99% | 23,731,503 |
| Jan 20, 2026 | $113.19 | $116.61 | $113.02 | $113.59 | -0.89% | 14,915,373 |
| Jan 12, 2026 | $110.82 | $115.39 | $109.84 | $114.61 | +3.39% | 36,412,577 |
| Jan 5, 2026 | $123.00 | $124.07 | $108.41 | $110.85 | -9.37% | 44,311,117 |
| Dec 29, 2025 | $121.50 | $122.90 | $119.67 | $122.31 | +0.20% | 10,797,463 |
| Dec 22, 2025 | $119.97 | $122.12 | $118.77 | $122.06 | +2.12% | 10,383,480 |
| Dec 15, 2025 | $116.02 | $120.19 | $115.08 | $119.53 | +4.16% | 46,981,030 |
| Dec 8, 2025 | $114.52 | $118.06 | $113.92 | $114.76 | +0.46% | 25,913,128 |
| Dec 1, 2025 | $115.41 | $116.12 | $113.00 | $114.23 | -1.79% | 21,199,171 |
| Nov 24, 2025 | $114.08 | $117.26 | $112.57 | $116.31 | +2.43% | 17,674,067 |
| Nov 17, 2025 | $118.49 | $119.08 | $112.21 | $113.55 | -4.35% | 25,589,877 |
| Nov 10, 2025 | $122.75 | $123.78 | $118.00 | $118.72 | -2.89% | 22,689,394 |
| Nov 3, 2025 | $114.49 | $123.37 | $110.70 | $122.25 | +6.87% | 36,089,394 |
| Oct 27, 2025 | $114.07 | $116.48 | $111.54 | $114.39 | +1.28% | 16,920,984 |
| Oct 20, 2025 | $109.86 | $113.38 | $107.84 | $112.94 | +3.78% | 18,984,508 |
| Oct 13, 2025 | $106.69 | $111.45 | $104.49 | $108.83 | +3.11% | 17,000,180 |
| Oct 6, 2025 | $110.11 | $111.22 | $105.41 | $105.55 | -2.98% | 16,424,927 |
| Sep 29, 2025 | $108.24 | $110.25 | $107.25 | $108.79 | +1.66% | 17,424,939 |
| Sep 22, 2025 | $107.69 | $110.33 | $104.58 | $107.01 | -1.55% | 21,224,582 |
| Sep 15, 2025 | $107.81 | $109.89 | $106.08 | $108.69 | +1.08% | 21,879,538 |
| Sep 8, 2025 | $106.57 | $109.98 | $104.52 | $107.53 | +1.22% | 20,327,387 |
| Sep 2, 2025 | $105.06 | $107.69 | $103.82 | $106.23 | -0.62% | 15,551,193 |
| Aug 25, 2025 | $107.03 | $110.35 | $106.23 | $106.89 | -0.34% | 22,880,006 |
| Aug 18, 2025 | $103.49 | $107.96 | $103.07 | $107.26 | +3.61% | 23,998,476 |
| Aug 11, 2025 | $105.44 | $107.87 | $103.38 | $103.52 | -1.92% | 35,023,059 |
| Aug 4, 2025 | $107.00 | $107.20 | $103.72 | $105.55 | -0.87% | 18,956,929 |
| Jul 28, 2025 | $112.00 | $112.63 | $102.09 | $106.48 | -4.70% | 37,957,662 |
| Jul 21, 2025 | $109.07 | $112.00 | $105.40 | $111.73 | +2.54% | 23,681,873 |
| Jul 14, 2025 | $105.78 | $109.40 | $105.15 | $108.96 | +2.94% | 16,731,793 |
| Jul 7, 2025 | $106.82 | $107.20 | $104.70 | $105.85 | -0.81% | 21,429,036 |
| Jun 30, 2025 | $105.17 | $106.96 | $103.59 | $106.71 | +1.56% | 16,744,001 |
| Jun 23, 2025 | $101.96 | $105.89 | $101.25 | $105.07 | +2.76% | 24,945,390 |
| Jun 16, 2025 | $103.33 | $105.19 | $100.86 | $102.25 | +0.27% | 21,038,850 |
| Jun 9, 2025 | $103.24 | $104.15 | $101.29 | $101.97 | -1.75% | 23,462,753 |
| Jun 2, 2025 | $100.90 | $103.84 | $99.11 | $103.79 | +2.39% | 19,168,145 |
| May 26, 2025 | $96.67 | $102.36 | $96.31 | $101.37 | +3.45% | 25,518,801 |
| May 19, 2025 | $96.53 | $98.53 | $96.01 | $97.99 | +0.06% | 20,579,162 |
| May 12, 2025 | $95.33 | $97.95 | $94.35 | $97.93 | +6.54% | 20,815,667 |
| May 5, 2025 | $88.08 | $92.41 | $87.31 | $91.92 | +3.37% | 27,627,029 |
| Apr 28, 2025 | $81.33 | $89.38 | $80.20 | $88.92 | +9.68% | 24,690,986 |
| Apr 21, 2025 | $75.70 | $81.47 | $73.55 | $81.07 | +5.52% | 18,647,649 |
| Apr 14, 2025 | $78.74 | $79.84 | $75.91 | $76.83 | -1.15% | 15,068,371 |
| Apr 7, 2025 | $70.10 | $79.93 | $68.03 | $77.72 | +8.40% | 31,898,769 |
| Mar 31, 2025 | $78.63 | $83.06 | $71.62 | $71.70 | -10.03% | 24,315,381 |
| Mar 24, 2025 | $83.79 | $85.10 | $79.38 | $79.69 | -3.67% | 19,911,589 |
| Mar 17, 2025 | $79.19 | $83.43 | $79.01 | $82.73 | +3.87% | 24,121,735 |
| Mar 10, 2025 | $77.89 | $79.93 | $76.60 | $79.65 | -0.51% | 25,917,494 |
| Mar 3, 2025 | $86.23 | $86.50 | $79.07 | $80.06 | -6.54% | 25,432,416 |
| Feb 24, 2025 | $85.38 | $86.52 | $82.67 | $85.66 | +0.45% | 25,148,838 |
| Feb 18, 2025 | $90.00 | $91.14 | $84.53 | $85.28 | -5.00% | 14,014,659 |
| Feb 10, 2025 | $89.77 | $89.95 | $87.34 | $89.77 | +2.42% | 19,197,505 |
| Feb 3, 2025 | $76.44 | $88.90 | $75.89 | $87.65 | +12.37% | 38,618,614 |
| Jan 27, 2025 | $78.75 | $79.04 | $75.32 | $78.00 | -4.41% | 33,773,789 |
| Jan 21, 2025 | $82.01 | $82.90 | $81.00 | $81.60 | +0.57% | 16,058,048 |
| Jan 13, 2025 | $77.39 | $81.94 | $77.23 | $81.14 | +3.15% | 17,557,197 |
| Jan 6, 2025 | $80.01 | $81.01 | $78.38 | $78.66 | -1.58% | 10,342,834 |
| Dec 30, 2024 | $78.75 | $80.49 | $78.13 | $79.92 | +0.13% | 7,089,753 |
| Dec 23, 2024 | $79.84 | $81.28 | $79.50 | $79.82 | -1.02% | 8,262,553 |
| Dec 16, 2024 | $82.34 | $84.64 | $78.27 | $80.64 | -2.41% | 23,572,266 |
| Dec 9, 2024 | $83.99 | $85.13 | $82.20 | $82.63 | -2.03% | 15,107,367 |
| Dec 2, 2024 | $84.16 | $84.43 | $82.02 | $84.34 | +0.57% | 15,741,529 |
| Nov 25, 2024 | $84.13 | $85.58 | $82.32 | $83.86 | +0.49% | 14,865,470 |
| Nov 18, 2024 | $84.27 | $84.75 | $82.44 | $83.45 | -1.13% | 17,891,592 |
| Nov 11, 2024 | $84.78 | $87.16 | $84.29 | $84.40 | -0.26% | 19,251,459 |
| Nov 4, 2024 | $75.31 | $84.79 | $73.81 | $84.62 | +12.08% | 24,799,931 |
| Oct 28, 2024 | $77.32 | $77.99 | $75.37 | $75.50 | -1.62% | 19,992,680 |
| Oct 21, 2024 | $77.47 | $77.88 | $75.73 | $76.74 | -0.90% | 15,561,573 |
| Oct 14, 2024 | $77.43 | $77.76 | $76.11 | $77.44 | -0.22% | 12,589,480 |
| Oct 7, 2024 | $75.03 | $77.87 | $74.62 | $77.61 | +2.55% | 13,912,219 |
| Sep 30, 2024 | $76.96 | $78.23 | $74.85 | $75.68 | -1.98% | 16,295,878 |
| Sep 23, 2024 | $75.00 | $77.71 | $74.67 | $77.21 | +4.20% | 25,557,242 |
| Sep 16, 2024 | $73.01 | $74.89 | $72.19 | $74.10 | +2.14% | 20,591,696 |
| Sep 9, 2024 | $68.39 | $72.96 | $68.03 | $72.55 | +6.94% | 22,123,715 |
| Sep 3, 2024 | $72.75 | $73.06 | $67.68 | $67.84 | -6.88% | 13,310,978 |
| Aug 26, 2024 | $71.51 | $72.96 | $70.48 | $72.85 | +2.26% | 20,748,437 |
| Aug 19, 2024 | $69.71 | $71.56 | $69.45 | $71.24 | +2.68% | 19,066,793 |
| Aug 12, 2024 | $67.47 | $69.96 | $66.40 | $69.38 | +2.56% | 23,076,622 |
| Aug 5, 2024 | $65.60 | $68.69 | $64.31 | $67.65 | +0.34% | 23,702,385 |
| Jul 29, 2024 | $68.92 | $75.36 | $66.87 | $67.42 | -1.96% | 41,301,124 |
| Jul 22, 2024 | $69.64 | $70.23 | $66.58 | $68.77 | -0.26% | 28,101,722 |
| Jul 15, 2024 | $70.75 | $72.24 | $68.82 | $68.95 | -1.47% | 17,391,906 |
| Jul 8, 2024 | $67.00 | $70.40 | $66.59 | $69.98 | +4.78% | 15,696,254 |
| Jul 1, 2024 | $66.78 | $67.15 | $65.49 | $66.79 | +0.48% | 12,940,532 |
| Jun 24, 2024 | $68.28 | $69.32 | $65.88 | $66.47 | -2.49% | 23,772,521 |
| Jun 17, 2024 | $69.03 | $69.50 | $67.53 | $68.17 | -1.81% | 19,743,782 |
| Jun 10, 2024 | $69.64 | $71.61 | $68.61 | $69.43 | -0.74% | 19,274,690 |
| Jun 3, 2024 | $72.21 | $72.30 | $68.77 | $69.95 | -2.73% | 19,572,954 |
| May 28, 2024 | $73.80 | $73.92 | $70.82 | $71.91 | -2.69% | 21,482,857 |
| May 20, 2024 | $71.80 | $74.23 | $70.26 | $73.90 | +7.07% | 42,648,604 |
| May 13, 2024 | $65.92 | $69.49 | $65.87 | $69.02 | +5.23% | 25,659,858 |
| May 6, 2024 | $62.28 | $66.15 | $62.10 | $65.59 | +5.15% | 26,102,879 |
| Apr 29, 2024 | $65.12 | $65.99 | $59.83 | $62.38 | -4.19% | 39,970,738 |
| Apr 22, 2024 | $63.70 | $65.56 | $63.70 | $65.11 | +2.28% | 24,713,376 |
| Apr 15, 2024 | $66.21 | $66.30 | $63.16 | $63.66 | -2.50% | 19,443,424 |
| Apr 8, 2024 | $65.45 | $65.86 | $64.35 | $65.29 | +0.15% | 19,494,483 |
| Apr 1, 2024 | $65.37 | $66.49 | $64.14 | $65.19 | -0.20% | 24,180,657 |
| Mar 25, 2024 | $63.83 | $65.40 | $63.50 | $65.32 | +2.46% | 24,679,737 |
| Mar 18, 2024 | $63.47 | $64.85 | $62.96 | $63.75 | +0.89% | 20,140,315 |
| Mar 11, 2024 | $61.59 | $63.55 | $60.77 | $63.19 | +2.37% | 32,977,307 |
| Mar 4, 2024 | $60.24 | $61.98 | $59.84 | $61.73 | +2.68% | 28,593,674 |
| Feb 26, 2024 | $58.26 | $60.36 | $58.15 | $60.12 | +2.87% | 21,468,545 |
| Feb 20, 2024 | $56.31 | $58.92 | $56.28 | $58.44 | +2.78% | 21,200,900 |
| Feb 12, 2024 | $55.52 | $58.13 | $54.07 | $56.86 | +2.45% | 31,075,082 |
| Feb 5, 2024 | $53.79 | $55.73 | $52.79 | $55.50 | +1.93% | 29,052,197 |
| Jan 29, 2024 | $56.39 | $56.67 | $52.02 | $54.45 | -3.78% | 42,818,853 |
| Jan 22, 2024 | $54.33 | $58.00 | $54.33 | $56.59 | +4.43% | 31,672,237 |
| Jan 16, 2024 | $55.61 | $55.61 | $51.71 | $54.19 | -3.82% | 30,793,066 |
| Jan 8, 2024 | $57.20 | $58.03 | $56.31 | $56.34 | -1.47% | 25,253,563 |
| Jan 2, 2024 | $57.38 | $58.03 | $55.39 | $57.18 | -0.80% | 21,465,663 |
| Dec 26, 2023 | $56.79 | $58.23 | $56.75 | $57.64 | +1.59% | 15,654,231 |
| Dec 18, 2023 | $52.50 | $57.24 | $52.31 | $56.74 | +8.20% | 37,856,773 |
| Dec 11, 2023 | $56.30 | $56.89 | $51.70 | $52.44 | -6.49% | 65,291,796 |
| Dec 4, 2023 | $53.40 | $57.12 | $53.40 | $56.08 | +4.06% | 28,995,603 |
| Nov 27, 2023 | $52.15 | $53.95 | $52.01 | $53.89 | +2.84% | 22,781,104 |
| Nov 20, 2023 | $52.27 | $52.93 | $51.60 | $52.40 | +0.31% | 11,631,966 |
| Nov 13, 2023 | $50.89 | $52.84 | $50.60 | $52.24 | +1.93% | 23,797,037 |
| Nov 6, 2023 | $51.40 | $51.52 | $50.00 | $51.25 | -0.45% | 22,763,476 |
| Oct 30, 2023 | $48.65 | $52.15 | $48.13 | $51.48 | +6.78% | 27,884,533 |
| Oct 23, 2023 | $48.60 | $49.45 | $47.90 | $48.21 | -1.03% | 26,587,797 |
| Oct 16, 2023 | $52.16 | $53.01 | $48.65 | $48.71 | -5.67% | 22,319,842 |
| Oct 9, 2023 | $52.15 | $53.51 | $51.28 | $51.64 | -1.36% | 17,291,559 |
| Oct 2, 2023 | $52.94 | $53.21 | $51.05 | $52.35 | -1.62% | 20,332,316 |
| Sep 25, 2023 | $54.74 | $55.41 | $51.46 | $53.21 | -3.52% | 24,045,392 |
| Sep 18, 2023 | $57.00 | $57.93 | $54.69 | $55.15 | -3.47% | 16,358,611 |
| Sep 11, 2023 | $57.74 | $58.12 | $56.36 | $57.13 | -0.38% | 23,317,685 |
| Sep 5, 2023 | $59.51 | $59.78 | $56.13 | $57.35 | -4.06% | 21,142,388 |
| Aug 28, 2023 | $58.77 | $59.83 | $58.34 | $59.78 | +2.14% | 16,722,048 |
| Aug 21, 2023 | $59.29 | $59.63 | $57.86 | $58.53 | -1.28% | 17,801,584 |
| Aug 14, 2023 | $58.96 | $60.54 | $58.63 | $59.29 | -0.17% | 19,116,982 |
| Aug 7, 2023 | $62.78 | $63.05 | $59.05 | $59.39 | -5.37% | 22,081,726 |
| Jul 31, 2023 | $69.40 | $70.43 | $61.56 | $62.76 | -9.29% | 31,132,142 |
| Jul 24, 2023 | $69.07 | $70.06 | $68.20 | $69.19 | +0.32% | 16,569,328 |
| Jul 17, 2023 | $68.76 | $69.90 | $68.34 | $68.97 | +0.38% | 14,064,703 |
| Jul 10, 2023 | $67.31 | $69.50 | $67.26 | $68.71 | +2.71% | 19,737,688 |
| Jul 3, 2023 | $67.91 | $68.08 | $66.04 | $66.90 | -1.82% | 12,372,868 |
| Jun 26, 2023 | $65.17 | $68.66 | $64.93 | $68.14 | +4.85% | 18,335,623 |
| Jun 20, 2023 | $64.92 | $66.61 | $64.34 | $64.99 | -0.73% | 15,828,239 |
| Jun 12, 2023 | $63.61 | $65.96 | $63.16 | $65.47 | +3.09% | 15,069,693 |
| Jun 5, 2023 | $62.48 | $64.03 | $61.38 | $63.51 | +1.80% | 15,587,344 |
| May 30, 2023 | $62.21 | $62.48 | $59.00 | $62.39 | +0.82% | 20,811,387 |
| May 22, 2023 | $63.20 | $63.82 | $60.20 | $61.88 | -2.12% | 21,564,474 |
| May 15, 2023 | $62.02 | $64.11 | $60.77 | $63.22 | +1.92% | 22,143,197 |
| May 8, 2023 | $63.00 | $63.68 | $61.33 | $62.03 | -0.10% | 19,298,289 |
| May 1, 2023 | $59.84 | $62.53 | $58.11 | $62.09 | +3.76% | 19,547,034 |
| Apr 24, 2023 | $59.02 | $60.00 | $57.07 | $59.84 | +2.10% | 16,363,747 |
| Apr 17, 2023 | $57.74 | $59.11 | $57.66 | $58.61 | +1.95% | 13,803,564 |
| Apr 10, 2023 | $55.76 | $58.44 | $55.76 | $57.49 | +2.70% | 17,240,022 |
| Apr 3, 2023 | $60.02 | $60.63 | $54.90 | $55.98 | -7.04% | 25,096,798 |
| Mar 27, 2023 | $59.03 | $60.36 | $58.16 | $60.22 | +3.42% | 21,189,681 |
| Mar 20, 2023 | $57.97 | $60.55 | $57.15 | $58.23 | +1.62% | 17,426,166 |
| Mar 13, 2023 | $60.54 | $62.76 | $56.88 | $57.30 | -6.77% | 24,861,948 |
| Mar 6, 2023 | $65.31 | $66.00 | $60.87 | $61.46 | -5.75% | 18,221,107 |
| Feb 27, 2023 | $62.91 | $65.37 | $62.26 | $65.21 | +4.25% | 22,628,301 |
| Feb 21, 2023 | $64.19 | $64.63 | $62.08 | $62.55 | -3.34% | 14,290,991 |
| Feb 13, 2023 | $65.00 | $65.83 | $63.75 | $64.71 | +0.19% | 12,411,740 |
| Feb 6, 2023 | $65.22 | $66.32 | $63.50 | $64.59 | -1.72% | 15,756,725 |
| Jan 30, 2023 | $68.34 | $69.60 | $63.85 | $65.72 | -4.55% | 27,419,983 |
| Jan 23, 2023 | $66.26 | $69.30 | $65.78 | $68.85 | +4.24% | 13,862,131 |
| Jan 17, 2023 | $68.86 | $69.15 | $64.69 | $66.05 | -4.04% | 14,763,784 |
| Jan 9, 2023 | $67.44 | $69.07 | $66.04 | $68.83 | +2.50% | 14,433,733 |
| Jan 3, 2023 | $64.90 | $67.45 | $64.02 | $67.15 | +4.92% | 9,350,618 |
| Dec 27, 2022 | $64.18 | $64.88 | $63.22 | $64.00 | -0.16% | 5,658,496 |
| Dec 19, 2022 | $63.49 | $64.76 | $62.98 | $64.10 | +1.18% | 16,207,612 |
| Dec 12, 2022 | $64.89 | $67.99 | $62.95 | $63.35 | -3.68% | 24,566,964 |
| Dec 5, 2022 | $67.28 | $67.52 | $65.52 | $65.77 | -3.45% | 13,846,886 |
| Nov 28, 2022 | $66.24 | $68.65 | $64.64 | $68.12 | +1.90% | 21,451,438 |
| Nov 21, 2022 | $66.78 | $68.03 | $66.43 | $66.85 | -0.19% | 10,265,685 |
| Nov 14, 2022 | $66.07 | $67.60 | $64.59 | $66.98 | +0.89% | 21,791,126 |
| Nov 7, 2022 | $63.81 | $67.61 | $63.05 | $66.39 | +4.04% | 22,634,867 |
| Oct 31, 2022 | $58.19 | $64.24 | $57.11 | $63.81 | +8.71% | 30,613,668 |
| Oct 24, 2022 | $53.52 | $58.97 | $53.26 | $58.70 | +10.67% | 25,321,239 |
| Oct 17, 2022 | $52.12 | $54.09 | $50.96 | $53.04 | +4.33% | 17,633,883 |
| Oct 10, 2022 | $50.94 | $53.40 | $49.19 | $50.84 | +0.79% | 19,948,683 |
| Oct 3, 2022 | $49.92 | $53.76 | $49.72 | $50.44 | +2.48% | 16,699,023 |
| Sep 26, 2022 | $50.50 | $51.49 | $48.82 | $49.22 | -2.86% | 16,946,423 |
| Sep 19, 2022 | $53.19 | $54.49 | $49.82 | $50.67 | -5.48% | 16,552,824 |
| Sep 12, 2022 | $58.52 | $59.59 | $53.14 | $53.61 | -7.81% | 24,121,628 |
| Sep 6, 2022 | $55.10 | $58.38 | $54.15 | $58.15 | +5.94% | 15,798,493 |
| Aug 29, 2022 | $54.00 | $56.96 | $53.77 | $54.89 | +0.51% | 23,937,721 |
| Aug 22, 2022 | $56.28 | $57.44 | $54.59 | $54.61 | -4.63% | 15,591,836 |
| Aug 15, 2022 | $57.64 | $59.58 | $57.18 | $57.26 | -1.36% | 13,121,361 |
| Aug 8, 2022 | $55.52 | $58.13 | $53.75 | $58.05 | +5.35% | 17,800,891 |
| Aug 1, 2022 | $53.37 | $55.69 | $53.19 | $55.10 | +2.21% | 22,938,226 |
| Jul 25, 2022 | $50.72 | $54.06 | $50.07 | $53.91 | +6.16% | 13,247,409 |
| Jul 18, 2022 | $47.16 | $51.37 | $46.50 | $50.78 | +8.25% | 18,774,187 |
| Jul 11, 2022 | $46.89 | $48.15 | $45.52 | $46.91 | -0.76% | 22,507,989 |
| Jul 5, 2022 | $47.73 | $48.55 | $46.22 | $47.27 | -2.50% | 20,799,447 |
| Jun 27, 2022 | $49.12 | $49.64 | $47.36 | $48.48 | -0.96% | 28,462,152 |
| Jun 21, 2022 | $48.11 | $49.06 | $46.33 | $48.95 | +3.64% | 19,602,327 |
| Jun 13, 2022 | $50.72 | $50.99 | $46.55 | $47.23 | -9.03% | 26,463,015 |
| Jun 6, 2022 | $54.98 | $55.54 | $51.75 | $51.92 | -4.58% | 15,115,840 |
| May 31, 2022 | $54.31 | $55.63 | $53.46 | $54.41 | -0.55% | 16,560,563 |
| May 23, 2022 | $51.75 | $54.86 | $49.70 | $54.71 | +7.04% | 22,304,308 |
| May 16, 2022 | $51.86 | $52.96 | $49.73 | $51.11 | -2.11% | 23,169,711 |
| May 9, 2022 | $52.57 | $53.15 | $49.42 | $52.21 | -1.97% | 31,060,493 |
| May 2, 2022 | $60.23 | $62.33 | $51.80 | $53.26 | -11.04% | 45,508,447 |
| Apr 25, 2022 | $62.40 | $62.73 | $59.55 | $59.87 | -4.86% | 26,334,163 |
| Apr 18, 2022 | $61.56 | $66.61 | $61.45 | $62.93 | +2.28% | 16,005,941 |
| Apr 11, 2022 | $64.19 | $64.64 | $61.39 | $61.53 | -4.60% | 16,144,518 |
| Apr 4, 2022 | $66.02 | $66.98 | $64.29 | $64.50 | -2.99% | 20,004,160 |
| Mar 28, 2022 | $66.05 | $67.99 | $65.37 | $66.49 | +0.38% | 18,140,681 |
| Mar 21, 2022 | $65.32 | $66.73 | $64.39 | $66.24 | +0.96% | 21,778,626 |
| Mar 14, 2022 | $61.03 | $65.66 | $60.11 | $65.61 | +8.48% | 26,180,160 |
| Mar 7, 2022 | $63.24 | $63.55 | $59.82 | $60.48 | -3.88% | 20,209,507 |
| Feb 28, 2022 | $64.56 | $65.49 | $62.14 | $62.92 | -3.84% | 25,177,012 |
| Feb 22, 2022 | $65.20 | $65.84 | $61.79 | $65.43 | +0.09% | 18,293,939 |
| Feb 14, 2022 | $66.40 | $68.27 | $65.17 | $65.37 | -1.63% | 20,923,239 |
| Feb 7, 2022 | $67.64 | $70.21 | $66.13 | $66.45 | -1.51% | 23,956,817 |
| Jan 31, 2022 | $72.03 | $74.70 | $66.18 | $67.47 | -6.50% | 30,261,428 |
| Jan 24, 2022 | $71.18 | $75.20 | $70.45 | $72.16 | -0.77% | 24,248,922 |
| Jan 18, 2022 | $75.97 | $75.97 | $72.09 | $72.72 | -5.02% | 16,019,548 |
| Jan 10, 2022 | $78.26 | $81.00 | $75.73 | $76.56 | -3.42% | 13,848,805 |
| Jan 3, 2022 | $81.18 | $81.45 | $78.72 | $79.27 | -2.51% | 15,169,675 |
| Dec 27, 2021 | $78.67 | $81.77 | $78.30 | $81.31 | +4.10% | 9,477,553 |
| Dec 20, 2021 | $76.19 | $78.78 | $74.36 | $78.11 | +1.38% | 11,105,607 |
| Dec 13, 2021 | $79.47 | $79.85 | $76.81 | $77.05 | -2.86% | 17,800,101 |
| Dec 6, 2021 | $78.87 | $79.98 | $78.19 | $79.32 | +1.76% | 12,916,225 |
| Nov 29, 2021 | $78.24 | $78.80 | $74.57 | $77.95 | +0.68% | 21,534,609 |
| Nov 22, 2021 | $81.11 | $81.14 | $76.95 | $77.42 | -4.24% | 11,933,056 |
| Nov 15, 2021 | $77.84 | $81.15 | $77.84 | $80.85 | +3.39% | 18,617,048 |
| Nov 8, 2021 | $75.57 | $78.28 | $74.22 | $78.20 | +4.78% | 13,641,770 |
| Nov 1, 2021 | $73.30 | $74.81 | $71.91 | $74.63 | +1.72% | 17,830,334 |
| Oct 25, 2021 | $73.88 | $74.45 | $71.70 | $73.37 | -0.68% | 16,246,544 |
| Oct 18, 2021 | $70.71 | $74.67 | $70.62 | $73.87 | +3.60% | 13,381,260 |
| Oct 11, 2021 | $68.74 | $72.36 | $67.96 | $71.30 | +3.32% | 15,981,518 |
| Oct 4, 2021 | $68.50 | $71.09 | $67.94 | $69.01 | -0.01% | 15,265,619 |
| Sep 27, 2021 | $73.44 | $73.72 | $67.80 | $69.02 | -6.18% | 28,912,135 |
| Sep 20, 2021 | $73.28 | $74.64 | $71.75 | $73.57 | -1.37% | 22,686,060 |
| Sep 13, 2021 | $75.68 | $76.17 | $74.13 | $74.59 | -0.64% | 21,305,429 |
| Sep 7, 2021 | $74.62 | $76.83 | $72.85 | $75.07 | +0.07% | 21,072,786 |
| Aug 30, 2021 | $74.94 | $75.37 | $74.04 | $75.02 | +0.39% | 18,313,482 |
| Aug 23, 2021 | $73.75 | $75.68 | $73.34 | $74.73 | +1.81% | 11,704,264 |
| Aug 16, 2021 | $72.76 | $73.68 | $71.63 | $73.40 | +0.80% | 13,401,819 |
| Aug 9, 2021 | $71.74 | $73.22 | $71.27 | $72.82 | +1.04% | 10,403,698 |
| Aug 2, 2021 | $71.70 | $72.66 | $70.59 | $72.07 | +0.91% | 15,279,127 |
| Jul 26, 2021 | $70.85 | $71.78 | $69.25 | $71.42 | +0.71% | 17,157,839 |
| Jul 19, 2021 | $68.57 | $71.15 | $67.39 | $70.92 | +1.71% | 18,435,673 |
| Jul 12, 2021 | $69.58 | $70.81 | $69.31 | $69.73 | -0.47% | 19,949,555 |
| Jul 6, 2021 | $69.30 | $70.45 | $67.57 | $70.06 | +1.27% | 18,148,830 |
| Jun 28, 2021 | $67.32 | $69.22 | $66.73 | $69.18 | +3.12% | 18,446,958 |
| Jun 21, 2021 | $65.03 | $67.48 | $64.87 | $67.09 | +4.11% | 23,394,657 |
| Jun 14, 2021 | $66.74 | $67.47 | $64.37 | $64.44 | -3.88% | 24,557,593 |
| Jun 7, 2021 | $67.08 | $68.00 | $65.95 | $67.04 | +0.46% | 18,184,723 |
| Jun 1, 2021 | $68.33 | $68.33 | $65.61 | $66.73 | +0.29% | 12,453,498 |
| May 24, 2021 | $64.88 | $66.71 | $64.50 | $66.54 | +3.16% | 24,760,832 |
| May 17, 2021 | $65.23 | $66.22 | $62.34 | $64.50 | -1.60% | 22,659,489 |
| May 10, 2021 | $65.90 | $66.70 | $62.86 | $65.55 | -0.23% | 27,439,677 |
| May 3, 2021 | $62.97 | $65.97 | $62.36 | $65.70 | +5.39% | 24,603,065 |
| Apr 26, 2021 | $63.22 | $64.09 | $60.11 | $62.34 | -0.89% | 25,973,519 |
| Apr 19, 2021 | $62.34 | $63.52 | $60.86 | $62.90 | +0.66% | 16,102,740 |
| Apr 12, 2021 | $61.75 | $62.85 | $61.05 | $62.49 | +1.18% | 13,504,185 |
| Apr 5, 2021 | $60.49 | $61.92 | $59.53 | $61.76 | +3.11% | 16,057,822 |
| Mar 29, 2021 | $60.84 | $61.10 | $59.53 | $59.90 | -0.15% | 16,258,215 |
| Mar 22, 2021 | $59.80 | $60.47 | $58.15 | $59.99 | -0.02% | 26,059,364 |
| Mar 15, 2021 | $61.52 | $62.40 | $59.42 | $60.00 | -2.93% | 27,791,141 |
| Mar 8, 2021 | $59.38 | $61.91 | $58.96 | $61.81 | +4.41% | 24,289,988 |
| Mar 1, 2021 | $56.36 | $59.31 | $55.83 | $59.20 | +6.11% | 24,250,689 |
| Feb 22, 2021 | $56.00 | $56.70 | $55.14 | $55.79 | -0.41% | 24,138,484 |
| Feb 16, 2021 | $53.82 | $56.83 | $52.66 | $56.02 | +4.55% | 19,517,573 |
| Feb 8, 2021 | $51.11 | $53.66 | $50.98 | $53.58 | +4.96% | 20,485,905 |
| Feb 1, 2021 | $50.24 | $51.63 | $50.06 | $51.05 | +2.47% | 20,491,276 |
| Jan 25, 2021 | $51.94 | $52.18 | $48.11 | $49.82 | -4.83% | 22,984,569 |
| Jan 19, 2021 | $52.37 | $52.83 | $51.45 | $52.35 | +1.04% | 17,972,605 |
| Jan 11, 2021 | $49.05 | $52.92 | $49.00 | $51.81 | +0.99% | 20,451,397 |
| Jan 4, 2021 | $46.61 | $51.57 | $45.91 | $51.30 | +10.11% | 31,335,857 |
| Dec 28, 2020 | $46.18 | $46.81 | $45.55 | $46.59 | +1.44% | 9,156,881 |
| Dec 21, 2020 | $45.50 | $46.22 | $45.35 | $45.93 | -0.67% | 12,853,618 |
| Dec 14, 2020 | $45.68 | $46.73 | $44.91 | $46.24 | +1.51% | 29,453,815 |
| Dec 7, 2020 | $45.85 | $45.99 | $45.04 | $45.55 | -0.74% | 21,705,762 |
| Nov 30, 2020 | $45.94 | $47.30 | $45.45 | $45.89 | -0.17% | 27,432,978 |
| Nov 23, 2020 | $45.59 | $47.01 | $45.46 | $45.97 | +1.50% | 11,578,981 |
| Nov 16, 2020 | $45.32 | $46.30 | $44.11 | $45.29 | +1.43% | 37,907,428 |
| Nov 9, 2020 | $45.92 | $47.58 | $43.46 | $44.65 | +2.08% | 35,877,563 |
| Nov 2, 2020 | $42.94 | $45.08 | $41.69 | $43.74 | +3.62% | 35,547,082 |
| Oct 26, 2020 | $43.72 | $43.82 | $40.92 | $42.21 | -4.93% | 19,720,496 |
| Oct 19, 2020 | $43.06 | $44.76 | $42.29 | $44.40 | +3.21% | 20,785,564 |
| Oct 12, 2020 | $43.00 | $43.66 | $42.00 | $43.02 | +0.12% | 16,927,513 |
| Oct 5, 2020 | $41.95 | $43.64 | $41.56 | $42.97 | +3.32% | 20,299,671 |
| Sep 28, 2020 | $41.08 | $42.11 | $40.15 | $41.59 | +2.72% | 26,051,364 |
| Sep 21, 2020 | $41.94 | $42.03 | $39.80 | $40.49 | -5.35% | 20,543,597 |
| Sep 14, 2020 | $41.95 | $43.20 | $41.91 | $42.78 | +2.66% | 24,847,287 |
| Sep 8, 2020 | $41.05 | $42.32 | $40.45 | $41.67 | +0.87% | 20,243,673 |
| Aug 31, 2020 | $41.29 | $42.34 | $40.34 | $41.31 | +0.02% | 25,798,825 |
| Aug 24, 2020 | $40.80 | $41.49 | $40.74 | $41.30 | +1.75% | 19,846,296 |
| Aug 17, 2020 | $40.77 | $40.94 | $39.80 | $40.59 | -0.66% | 23,062,033 |
| Aug 10, 2020 | $39.33 | $42.13 | $39.08 | $40.86 | +4.64% | 25,588,498 |
| Aug 3, 2020 | $38.58 | $39.16 | $37.82 | $39.05 | +1.48% | 23,544,152 |
| Jul 27, 2020 | $36.72 | $39.95 | $36.50 | $38.48 | +4.57% | 26,011,686 |
| Jul 20, 2020 | $37.44 | $37.85 | $36.41 | $36.80 | -2.31% | 20,470,029 |
| Jul 13, 2020 | $34.11 | $37.72 | $33.55 | $37.67 | +11.22% | 33,423,371 |
| Jul 6, 2020 | $34.88 | $35.07 | $33.31 | $33.87 | -1.37% | 22,575,697 |
| Jun 29, 2020 | $33.44 | $35.02 | $33.12 | $34.34 | +2.94% | 17,827,623 |
| Jun 22, 2020 | $34.67 | $35.45 | $32.70 | $33.36 | -2.80% | 32,423,775 |
| Jun 15, 2020 | $33.39 | $36.90 | $33.23 | $34.32 | -0.38% | 32,946,201 |
| Jun 8, 2020 | $36.18 | $37.07 | $32.81 | $34.45 | -4.44% | 41,161,521 |
| Jun 1, 2020 | $31.45 | $36.46 | $31.17 | $36.05 | +14.77% | 23,147,285 |
| May 26, 2020 | $30.49 | $32.53 | $30.42 | $31.41 | +6.37% | 22,870,136 |
| May 18, 2020 | $29.58 | $30.08 | $28.58 | $29.53 | +3.76% | 26,796,643 |
| May 11, 2020 | $29.43 | $29.43 | $26.23 | $28.46 | -4.50% | 30,811,306 |
| May 4, 2020 | $27.63 | $29.89 | $26.92 | $29.80 | +6.96% | 25,084,732 |
| Apr 27, 2020 | $28.16 | $31.25 | $27.46 | $27.86 | -0.18% | 26,402,590 |
| Apr 20, 2020 | $28.79 | $29.07 | $27.29 | $27.91 | -5.52% | 26,576,662 |
| Apr 13, 2020 | $30.35 | $31.10 | $28.10 | $29.54 | -3.46% | 24,382,535 |
| Apr 6, 2020 | $26.73 | $31.34 | $26.63 | $30.60 | +20.14% | 27,101,844 |
| Mar 30, 2020 | $25.94 | $27.47 | $24.66 | $25.47 | -1.81% | 39,922,410 |
| Mar 23, 2020 | $24.44 | $27.55 | $22.78 | $25.94 | +4.13% | 55,886,177 |
| Mar 16, 2020 | $28.75 | $32.86 | $23.96 | $24.91 | -24.08% | 46,906,942 |
| Mar 9, 2020 | $35.58 | $37.61 | $30.52 | $32.81 | -14.02% | 53,714,216 |
| Mar 2, 2020 | $36.81 | $39.48 | $36.10 | $38.16 | +4.35% | 45,824,586 |
| Feb 24, 2020 | $41.67 | $41.84 | $35.58 | $36.57 | -13.85% | 42,510,317 |
| Feb 18, 2020 | $41.98 | $42.65 | $41.51 | $42.45 | +1.17% | 25,483,135 |
| Feb 10, 2020 | $39.71 | $41.96 | $39.60 | $41.96 | +5.40% | 22,930,132 |
| Feb 3, 2020 | $39.58 | $40.10 | $39.21 | $39.81 | +0.91% | 23,295,022 |
| Jan 27, 2020 | $40.85 | $42.34 | $39.23 | $39.45 | -4.59% | 30,060,052 |
| Jan 21, 2020 | $40.86 | $41.77 | $40.82 | $41.35 | +0.88% | 19,633,079 |
| Jan 13, 2020 | $41.00 | $41.36 | $40.76 | $40.99 | +0.02% | 23,963,926 |
| Jan 6, 2020 | $41.03 | $41.59 | $40.63 | $40.98 | +0.79% | 23,348,047 |
| Dec 30, 2019 | $41.04 | $41.41 | $40.36 | $40.66 | -0.97% | 13,622,118 |
| Dec 23, 2019 | $41.24 | $41.39 | $40.89 | $41.06 | -0.39% | 7,876,295 |
| Dec 16, 2019 | $40.72 | $41.24 | $40.32 | $41.22 | +1.93% | 41,913,358 |
| Dec 9, 2019 | $42.04 | $42.73 | $40.24 | $40.44 | -3.92% | 25,693,453 |
| Dec 2, 2019 | $42.79 | $42.88 | $41.61 | $42.09 | -1.73% | 22,375,462 |
| Nov 25, 2019 | $42.80 | $43.21 | $42.57 | $42.83 | +0.30% | 13,713,496 |
| Nov 18, 2019 | $42.42 | $42.99 | $42.02 | $42.70 | +0.73% | 18,896,264 |
| Nov 11, 2019 | $42.21 | $42.77 | $41.51 | $42.39 | -0.31% | 21,753,896 |
| Nov 4, 2019 | $44.23 | $44.82 | $41.81 | $42.52 | -2.97% | 28,245,472 |
| Oct 28, 2019 | $42.72 | $43.92 | $42.32 | $43.82 | +2.96% | 22,973,288 |
| Oct 21, 2019 | $42.07 | $42.92 | $41.92 | $42.56 | +1.70% | 27,610,422 |
| Oct 14, 2019 | $42.61 | $42.81 | $41.69 | $41.85 | -2.04% | 26,246,573 |
| Oct 7, 2019 | $42.12 | $43.05 | $41.29 | $42.72 | +0.66% | 30,323,041 |
| Sep 30, 2019 | $44.01 | $44.20 | $41.34 | $42.44 | -2.82% | 24,387,844 |
| Sep 23, 2019 | $43.72 | $44.65 | $43.27 | $43.67 | -0.55% | 20,286,501 |
| Sep 16, 2019 | $43.85 | $44.58 | $43.51 | $43.91 | -0.30% | 24,708,106 |
| Sep 9, 2019 | $42.93 | $44.50 | $42.30 | $44.04 | +2.85% | 21,315,401 |
| Sep 3, 2019 | $42.42 | $43.30 | $41.84 | $42.82 | +0.30% | 17,132,045 |
| Aug 26, 2019 | $41.47 | $43.16 | $41.23 | $42.69 | +3.39% | 22,684,187 |
| Aug 19, 2019 | $42.76 | $43.22 | $41.03 | $41.29 | -2.46% | 23,917,095 |
| Aug 12, 2019 | $42.17 | $42.89 | $41.28 | $42.33 | +0.05% | 21,679,791 |
| Aug 5, 2019 | $41.42 | $42.68 | $40.99 | $42.31 | +0.91% | 21,932,540 |
| Jul 29, 2019 | $41.23 | $42.85 | $40.63 | $41.93 | +1.77% | 26,170,630 |
| Jul 22, 2019 | $41.00 | $41.57 | $40.72 | $41.20 | -0.29% | 16,467,352 |
| Jul 15, 2019 | $41.54 | $42.15 | $40.67 | $41.32 | -0.53% | 18,153,046 |
| Jul 8, 2019 | $42.00 | $42.18 | $41.07 | $41.54 | -0.79% | 24,089,162 |
| Jul 1, 2019 | $41.68 | $42.07 | $41.25 | $41.87 | +1.36% | 14,106,758 |
| Jun 24, 2019 | $39.99 | $41.40 | $39.86 | $41.31 | +3.04% | 28,135,542 |
| Jun 17, 2019 | $40.05 | $40.10 | $38.76 | $40.09 | +0.35% | 55,073,811 |
| Jun 10, 2019 | $39.08 | $40.32 | $38.75 | $39.95 | +2.15% | 36,432,925 |
| Jun 3, 2019 | $39.41 | $39.93 | $38.50 | $39.11 | +1.53% | 70,970,372 |
| May 28, 2019 | $38.61 | $38.96 | $37.96 | $38.52 | +0.03% | 84,632,050 |
| May 20, 2019 | $38.86 | $39.52 | $38.47 | $38.51 | -1.13% | 50,412,384 |
| May 13, 2019 | $39.07 | $39.59 | $38.86 | $38.95 | -1.84% | 30,394,594 |
| May 6, 2019 | $39.19 | $39.80 | $38.93 | $39.68 | +0.25% | 28,011,512 |
| Apr 29, 2019 | $37.20 | $39.84 | $37.09 | $39.58 | +6.43% | 31,693,302 |
| Apr 22, 2019 | $36.59 | $37.26 | $36.26 | $37.19 | +1.20% | 18,508,872 |
| Apr 15, 2019 | $36.11 | $37.06 | $35.99 | $36.75 | +1.86% | 18,827,321 |
| Apr 8, 2019 | $36.20 | $36.52 | $35.69 | $36.08 | -0.30% | 31,877,734 |
| Apr 1, 2019 | $37.24 | $37.36 | $35.92 | $36.19 | -2.03% | 33,748,984 |
| Mar 25, 2019 | $36.20 | $37.25 | $36.02 | $36.94 | +2.24% | 14,564,260 |
| Mar 18, 2019 | $36.50 | $37.09 | $35.91 | $36.13 | +0.84% | 17,249,090 |
| Mar 11, 2019 | $35.86 | $36.42 | $35.65 | $35.83 | -0.14% | 17,985,412 |
| Mar 4, 2019 | $35.43 | $35.94 | $34.74 | $35.88 | +1.67% | 20,737,516 |
| Feb 25, 2019 | $35.98 | $36.18 | $35.00 | $35.29 | -1.34% | 16,947,491 |
| Feb 19, 2019 | $34.88 | $35.97 | $34.75 | $35.77 | +1.91% | 14,186,827 |
| Feb 11, 2019 | $34.12 | $35.24 | $33.95 | $35.10 | +3.24% | 19,321,872 |
| Feb 4, 2019 | $33.09 | $34.39 | $33.09 | $34.00 | +2.26% | 26,611,503 |
| Jan 28, 2019 | $32.41 | $34.10 | $32.11 | $33.25 | +1.65% | 28,345,216 |
| Jan 22, 2019 | $32.55 | $33.02 | $31.82 | $32.71 | -0.06% | 16,348,369 |
| Jan 14, 2019 | $31.98 | $33.06 | $31.44 | $32.73 | +1.71% | 23,229,504 |
| Jan 7, 2019 | $31.33 | $32.40 | $31.20 | $32.18 | +3.11% | 26,742,165 |
| Dec 31, 2018 | $29.65 | $31.40 | $29.15 | $31.21 | +5.40% | 23,777,990 |
| Dec 24, 2018 | $29.37 | $30.11 | $28.30 | $29.61 | +0.48% | 24,952,869 |
| Dec 17, 2018 | $31.95 | $32.61 | $29.43 | $29.47 | -7.82% | 40,609,973 |
| Dec 10, 2018 | $32.70 | $33.23 | $31.65 | $31.97 | -2.11% | 26,644,174 |
| Dec 3, 2018 | $35.00 | $35.63 | $32.63 | $32.66 | -6.10% | 24,638,592 |
| Nov 26, 2018 | $33.55 | $34.82 | $33.09 | $34.78 | +4.16% | 25,133,034 |
| Nov 19, 2018 | $33.21 | $33.91 | $32.76 | $33.39 | -0.15% | 15,799,171 |
| Nov 12, 2018 | $34.30 | $35.75 | $32.85 | $33.44 | -2.65% | 35,142,576 |
| Nov 5, 2018 | $32.54 | $35.55 | $32.54 | $34.35 | +5.69% | 27,904,690 |
| Oct 29, 2018 | $31.80 | $33.79 | $30.60 | $32.50 | +3.77% | 34,944,448 |
| Oct 22, 2018 | $32.93 | $33.05 | $30.91 | $31.32 | -4.89% | 30,340,941 |
| Oct 15, 2018 | $32.73 | $34.16 | $32.65 | $32.93 | -0.09% | 25,654,427 |
| Oct 8, 2018 | $36.18 | $36.54 | $32.35 | $32.96 | -9.23% | 27,935,506 |
| Oct 1, 2018 | $35.28 | $36.58 | $35.07 | $36.31 | +3.74% | 22,460,863 |
| Sep 24, 2018 | $36.79 | $36.92 | $34.99 | $35.00 | -5.30% | 24,144,516 |
| Sep 17, 2018 | $37.79 | $37.95 | $36.64 | $36.96 | -2.74% | 26,387,221 |
| Sep 10, 2018 | $38.69 | $38.91 | $37.12 | $38.00 | -0.78% | 17,349,715 |
| Sep 4, 2018 | $37.75 | $38.90 | $37.49 | $38.30 | +1.40% | 21,513,390 |
| Aug 27, 2018 | $39.36 | $40.08 | $37.52 | $37.77 | -3.67% | 43,110,554 |
| Aug 20, 2018 | $38.31 | $40.33 | $38.23 | $39.21 | +2.51% | 26,806,462 |
| Aug 13, 2018 | $36.96 | $38.47 | $36.37 | $38.25 | +3.66% | 19,612,791 |
| Aug 6, 2018 | $38.01 | $38.36 | $36.65 | $36.90 | -2.74% | 19,534,452 |
| Jul 30, 2018 | $36.11 | $38.16 | $36.05 | $37.94 | +5.21% | 29,780,745 |
| Jul 23, 2018 | $35.98 | $36.18 | $35.12 | $36.06 | -0.22% | 16,419,652 |
| Jul 16, 2018 | $35.13 | $36.34 | $34.54 | $36.14 | +2.90% | 20,715,267 |
| Jul 9, 2018 | $34.69 | $35.29 | $33.93 | $35.12 | +1.39% | 15,364,089 |
| Jul 2, 2018 | $33.15 | $34.78 | $32.93 | $34.64 | +3.56% | 12,508,664 |
| Jun 25, 2018 | $33.93 | $34.51 | $32.90 | $33.45 | -1.59% | 19,991,705 |
| Jun 18, 2018 | $34.66 | $35.26 | $33.94 | $33.99 | -3.00% | 25,079,234 |
| Jun 11, 2018 | $35.13 | $35.42 | $34.00 | $35.04 | -0.28% | 21,836,672 |
| Jun 4, 2018 | $33.97 | $35.16 | $33.81 | $35.14 | +4.18% | 17,936,185 |
| May 29, 2018 | $34.35 | $34.66 | $33.46 | $33.73 | -2.63% | 16,664,256 |
| May 21, 2018 | $36.17 | $36.39 | $33.86 | $34.64 | -3.64% | 30,181,414 |
| May 14, 2018 | $36.32 | $36.81 | $35.79 | $35.95 | -0.96% | 19,615,340 |
| May 7, 2018 | $36.32 | $36.89 | $35.97 | $36.30 | +0.14% | 22,615,096 |
| Apr 30, 2018 | $34.44 | $36.33 | $33.84 | $36.25 | +5.16% | 29,504,704 |
| Apr 23, 2018 | $34.29 | $34.69 | $32.89 | $34.47 | +0.58% | 26,403,121 |
| Apr 16, 2018 | $34.23 | $34.84 | $33.78 | $34.27 | +0.56% | 22,865,507 |
| Apr 9, 2018 | $33.81 | $34.67 | $33.23 | $34.08 | +1.31% | 28,526,950 |
| Apr 2, 2018 | $35.06 | $35.14 | $33.43 | $33.64 | -4.54% | 23,701,054 |
| Mar 26, 2018 | $34.72 | $35.48 | $33.89 | $35.24 | +2.65% | 20,285,596 |
| Mar 19, 2018 | $36.69 | $36.86 | $34.21 | $34.33 | -6.46% | 26,974,679 |
| Mar 12, 2018 | $39.25 | $39.69 | $36.56 | $36.70 | -4.77% | 30,737,362 |
| Mar 5, 2018 | $36.08 | $38.54 | $36.04 | $38.54 | +6.26% | 20,416,776 |
| Feb 26, 2018 | $38.87 | $39.00 | $34.99 | $36.27 | -6.57% | 27,628,771 |
| Feb 20, 2018 | $38.19 | $38.85 | $37.75 | $38.82 | +1.04% | 13,199,203 |
| Feb 12, 2018 | $36.58 | $38.84 | $36.52 | $38.42 | +5.87% | 32,198,157 |
| Feb 5, 2018 | $39.33 | $39.54 | $35.43 | $36.29 | -8.20% | 33,325,279 |
| Jan 29, 2018 | $41.26 | $41.44 | $38.36 | $39.53 | -4.59% | 34,579,343 |
| Jan 22, 2018 | $38.90 | $41.53 | $38.60 | $41.43 | +6.50% | 32,231,817 |
| Jan 16, 2018 | $39.93 | $40.32 | $38.55 | $38.90 | -2.26% | 37,279,030 |
| Jan 8, 2018 | $38.21 | $39.97 | $38.14 | $39.80 | +3.59% | 27,661,731 |
| Jan 2, 2018 | $38.32 | $40.14 | $37.75 | $38.42 | +0.81% | 31,036,079 |
| Dec 26, 2017 | $38.11 | $38.35 | $37.63 | $38.11 | 0.00% | 16,520,755 |
| Dec 18, 2017 | $37.56 | $38.21 | $37.19 | $38.11 | +2.28% | 24,647,794 |
| Dec 11, 2017 | $37.29 | $38.29 | $36.79 | $37.26 | -0.40% | 27,191,348 |
| Dec 4, 2017 | $37.72 | $37.91 | $36.52 | $37.41 | -0.03% | 31,655,702 |
| Nov 27, 2017 | $36.93 | $38.53 | $36.69 | $37.42 | +1.38% | 32,481,288 |
| Nov 20, 2017 | $36.74 | $36.94 | $35.73 | $36.91 | +1.43% | 16,609,687 |
| Nov 13, 2017 | $36.63 | $36.66 | $34.51 | $36.39 | -1.46% | 45,141,721 |
| Nov 6, 2017 | $40.84 | $41.56 | $36.48 | $36.93 | -9.22% | 35,662,774 |
| Oct 30, 2017 | $42.18 | $42.45 | $40.33 | $40.68 | -4.08% | 20,698,910 |
| Oct 23, 2017 | $41.63 | $42.60 | $40.78 | $42.41 | +1.90% | 20,936,499 |
| Oct 16, 2017 | $41.82 | $41.93 | $40.60 | $41.62 | -0.17% | 17,473,889 |
| Oct 9, 2017 | $41.11 | $41.93 | $40.52 | $41.69 | +1.51% | 21,130,822 |
| Oct 2, 2017 | $40.42 | $41.46 | $40.21 | $41.07 | +1.94% | 17,900,438 |
| Sep 25, 2017 | $39.89 | $41.19 | $39.31 | $40.29 | +1.00% | 27,376,204 |
| Sep 18, 2017 | $39.88 | $40.32 | $38.95 | $39.89 | +0.20% | 22,872,610 |
| Sep 11, 2017 | $39.34 | $40.11 | $39.07 | $39.81 | +1.66% | 20,832,029 |
| Sep 5, 2017 | $39.89 | $40.34 | $38.96 | $39.16 | -1.83% | 17,070,565 |
| Aug 28, 2017 | $38.91 | $40.07 | $38.48 | $39.89 | +2.73% | 20,201,511 |
| Aug 21, 2017 | $37.15 | $39.12 | $37.14 | $38.83 | +4.80% | 37,328,540 |
| Aug 14, 2017 | $38.95 | $38.99 | $36.74 | $37.05 | -4.19% | 34,421,734 |
| Aug 7, 2017 | $39.20 | $39.98 | $38.65 | $38.67 | -1.28% | 21,077,062 |
| Jul 31, 2017 | $39.64 | $39.69 | $38.51 | $39.17 | -1.19% | 30,994,051 |
| Jul 24, 2017 | $44.10 | $44.37 | $38.75 | $39.64 | -10.30% | 47,792,019 |
| Jul 17, 2017 | $43.84 | $44.27 | $43.78 | $44.19 | +0.73% | 15,386,508 |
| Jul 10, 2017 | $43.15 | $44.09 | $42.87 | $43.87 | +1.65% | 18,630,154 |
| Jul 3, 2017 | $43.61 | $43.74 | $43.01 | $43.16 | -0.46% | 12,067,578 |
| Jun 26, 2017 | $41.73 | $43.71 | $41.73 | $43.36 | +3.68% | 26,383,030 |
| Jun 19, 2017 | $42.14 | $42.70 | $41.28 | $41.82 | -0.10% | 34,969,793 |
| Jun 12, 2017 | $41.81 | $42.14 | $41.23 | $41.86 | -0.50% | 26,029,587 |
| Jun 5, 2017 | $42.07 | $42.39 | $40.78 | $42.07 | -0.43% | 27,127,862 |
| May 30, 2017 | $41.99 | $42.47 | $41.57 | $42.25 | +0.52% | 14,632,408 |
| May 22, 2017 | $42.81 | $43.04 | $41.74 | $42.03 | -1.34% | 17,013,589 |
| May 15, 2017 | $42.03 | $42.94 | $41.23 | $42.60 | +1.33% | 27,871,848 |
| May 8, 2017 | $41.90 | $42.47 | $41.65 | $42.04 | +0.17% | 18,676,109 |
| May 1, 2017 | $41.77 | $42.00 | $41.10 | $41.97 | +0.96% | 22,045,776 |
| Apr 24, 2017 | $42.50 | $43.61 | $41.33 | $41.57 | -1.12% | 29,224,302 |
| Apr 17, 2017 | $40.63 | $42.16 | $40.36 | $42.04 | +3.55% | 18,646,721 |
| Apr 10, 2017 | $41.03 | $41.46 | $40.60 | $40.60 | -0.95% | 13,441,959 |
| Apr 3, 2017 | $42.15 | $42.27 | $40.88 | $40.99 | -2.68% | 19,736,795 |
| Mar 27, 2017 | $40.83 | $42.40 | $40.66 | $42.12 | +2.18% | 18,049,815 |
| Mar 20, 2017 | $41.96 | $42.57 | $40.79 | $41.22 | -1.79% | 26,533,354 |
| Mar 13, 2017 | $40.81 | $42.45 | $40.67 | $41.97 | +1.79% | 25,797,744 |
| Mar 6, 2017 | $41.65 | $42.27 | $40.44 | $41.23 | -1.97% | 22,564,846 |
| Feb 27, 2017 | $41.72 | $42.85 | $41.71 | $42.06 | +0.57% | 22,056,920 |
| Feb 21, 2017 | $42.08 | $42.80 | $41.25 | $41.82 | -0.21% | 21,065,887 |
| Feb 13, 2017 | $42.03 | $42.14 | $40.63 | $41.91 | +0.14% | 30,880,752 |
| Feb 6, 2017 | $42.59 | $42.76 | $40.81 | $41.85 | -1.90% | 34,353,695 |
| Jan 30, 2017 | $43.73 | $44.54 | $42.01 | $42.66 | -2.45% | 37,890,261 |
| Jan 23, 2017 | $42.70 | $44.70 | $42.65 | $43.73 | +1.93% | 24,629,316 |
| Jan 17, 2017 | $43.51 | $43.55 | $42.51 | $42.90 | -1.74% | 17,869,919 |
| Jan 9, 2017 | $42.62 | $44.42 | $42.35 | $43.66 | +2.03% | 39,081,432 |
| Jan 3, 2017 | $41.63 | $43.15 | $41.47 | $42.79 | +3.88% | 25,756,166 |
| Dec 27, 2016 | $42.45 | $42.78 | $40.99 | $41.19 | -3.08% | 15,229,723 |
| Dec 19, 2016 | $42.09 | $43.49 | $41.93 | $42.50 | +1.00% | 20,547,247 |
| Dec 12, 2016 | $43.33 | $43.85 | $41.95 | $42.08 | -3.77% | 36,336,544 |
| Dec 5, 2016 | $45.39 | $45.91 | $43.41 | $43.73 | -3.51% | 33,743,655 |
| Nov 28, 2016 | $45.73 | $46.17 | $44.92 | $45.32 | -1.24% | 26,483,838 |
| Nov 21, 2016 | $44.78 | $45.89 | $44.64 | $45.89 | +2.64% | 14,113,961 |
| Nov 14, 2016 | $44.26 | $45.00 | $43.27 | $44.71 | – | 25,426,000 |
Seasonality
JCI 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 | 1.5% | 2.2% | -2.2% | 1.5% | 3.1% | 3.6% | 4.4% | -0.3% | -0.9% | 1.5% | 5.0% | -0.1% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -0.4% | 21.0% | -9.0% | 11.5% | -8.2% | 9.3% | 0.4% | -5.7% | 7.8% | 0.3% | ||
| 2025 | -1.2% | 9.8% | -6.1% | 4.7% | 20.8% | 4.6% | -0.6% | 1.8% | 2.9% | 4.0% | 1.7% | 3.0% |
| 2024 | -8.6% | 12.5% | 10.8% | -0.4% | 10.5% | -7.1% | 7.6% | 1.8% | 7.1% | -2.7% | 11.0% | -5.4% |
| 2023 | 8.7% | -9.8% | -3.4% | -0.6% | -0.2% | 14.8% | 2.1% | -15.1% | -9.3% | -7.9% | 7.7% | 9.9% |
| 2022 | -10.6% | -10.6% | 1.5% | -8.7% | -9.0% | -11.5% | 12.6% | 0.4% | -8.5% | 17.5% | 14.9% | -3.1% |
| 2021 | 6.9% | 12.0% | 7.4% | 4.5% | 6.7% | 3.6% | 4.1% | 4.7% | -8.7% | 7.8% | 1.9% | 9.2% |
| 2020 | -3.1% | -7.3% | -25.6% | 8.0% | 7.9% | 9.5% | 12.7% | 5.8% | 0.9% | 3.3% | 9.1% | 1.8% |
| 2019 | 13.9% | 4.4% | 5.5% | 1.5% | 2.7% | 7.9% | 2.7% | 0.6% | 3.4% | -1.3% | -1.2% | -4.4% |
| 2018 | 2.7% | -5.8% | -3.7% | -3.9% | -0.9% | 0.4% | 12.1% | 0.7% | -6.7% | -8.7% | 8.8% | -14.1% |
| 2017 | 6.8% | -4.6% | 1.0% | -1.3% | 0.5% | 4.5% | -10.2% | 1.6% | 2.4% | 2.7% | -9.1% | 2.0% |