JPMorgan Chase & Co (JPM) stock
JPMNYSENational Commercial BanksFiscal year ends December 31Also trades as AMJB, JPM.PC, JPM.PD, JPM.PJ, JPM.PK, JPM.PL, JPM.PM, VYLD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 17/3037% above fair value
$337.04−6.54 (-1.90%)
Close on Oct 30, 2026Market cap $908.05BP/E 14.4Yield 1.72%
Price history
JPMorgan Chase share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$337.04
-1.90% on the day
52-week range
$279.10 – $366.50
-8.0% from the high
Change over 52 weeks
+8.9%
From $309.44 on Oct 30, 2025
Average volume
7.73M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $334.00 | $345.75 | $333.16 | $337.04 | +1.65% | 29,889,343 |
| Oct 19, 2026 | $339.22 | $341.01 | $330.40 | $331.58 | -2.40% | 29,848,567 |
| Oct 12, 2026 | $334.30 | $344.40 | $326.40 | $339.72 | +2.02% | 46,792,756 |
| Oct 5, 2026 | $333.31 | $333.79 | $325.07 | $332.99 | +0.18% | 31,769,438 |
| Sep 28, 2026 | $341.83 | $342.00 | $325.87 | $332.38 | -3.11% | 41,692,210 |
| Sep 21, 2026 | $353.67 | $354.50 | $335.28 | $343.06 | -1.89% | 43,384,457 |
| Sep 14, 2026 | $354.23 | $355.60 | $343.07 | $349.67 | -1.84% | 56,748,298 |
| Sep 8, 2026 | $357.10 | $360.05 | $348.69 | $356.23 | -0.67% | 21,494,605 |
| Aug 31, 2026 | $355.90 | $362.86 | $353.79 | $358.64 | +0.29% | 28,679,727 |
| Aug 24, 2026 | $353.30 | $358.73 | $352.23 | $357.62 | +1.72% | 23,630,152 |
| Aug 17, 2026 | $361.94 | $365.75 | $350.37 | $351.58 | -3.10% | 32,415,689 |
| Aug 10, 2026 | $357.96 | $366.50 | $356.50 | $362.84 | +1.49% | 24,431,975 |
| Aug 3, 2026 | $353.75 | $363.00 | $350.84 | $357.52 | +1.63% | 30,569,607 |
| Jul 27, 2026 | $357.89 | $359.30 | $343.78 | $351.79 | -0.40% | 36,910,787 |
| Jul 20, 2026 | $341.80 | $353.37 | $337.30 | $353.21 | +3.55% | 40,212,682 |
| Jul 13, 2026 | $338.34 | $351.24 | $325.75 | $341.10 | +1.38% | 54,091,395 |
| Jul 6, 2026 | $335.00 | $341.40 | $330.13 | $336.47 | +0.60% | 56,164,207 |
| Jun 29, 2026 | $328.28 | $340.00 | $325.01 | $334.47 | +1.65% | 39,687,456 |
| Jun 22, 2026 | $329.70 | $343.45 | $326.75 | $329.05 | +1.18% | 53,362,439 |
| Jun 15, 2026 | $323.92 | $338.09 | $318.84 | $325.22 | +1.40% | 51,441,249 |
| Jun 8, 2026 | $313.25 | $321.30 | $308.88 | $320.72 | +2.67% | 42,410,576 |
| Jun 1, 2026 | $297.69 | $315.00 | $295.27 | $312.37 | +4.36% | 42,694,085 |
| May 26, 2026 | $308.49 | $309.93 | $295.20 | $299.31 | -2.31% | 43,257,154 |
| May 18, 2026 | $298.00 | $307.45 | $293.67 | $306.38 | +2.88% | 38,793,181 |
| May 11, 2026 | $302.10 | $306.06 | $295.55 | $297.81 | -1.42% | 42,783,292 |
| May 4, 2026 | $310.62 | $316.30 | $300.50 | $302.10 | -3.32% | 40,108,428 |
| Apr 27, 2026 | $306.88 | $316.08 | $306.57 | $312.47 | +1.36% | 38,356,464 |
| Apr 20, 2026 | $310.85 | $320.24 | $307.89 | $308.28 | -0.65% | 35,587,150 |
| Apr 13, 2026 | $307.47 | $314.90 | $304.26 | $310.29 | +0.14% | 48,950,557 |
| Apr 6, 2026 | $294.06 | $311.26 | $292.70 | $309.87 | +5.18% | 38,238,168 |
| Mar 30, 2026 | $284.74 | $298.72 | $282.33 | $294.60 | +4.16% | 42,627,652 |
| Mar 23, 2026 | $294.31 | $297.64 | $281.75 | $282.84 | -1.30% | 53,293,818 |
| Mar 16, 2026 | $286.34 | $291.76 | $284.61 | $286.56 | +1.10% | 59,450,427 |
| Mar 9, 2026 | $285.50 | $292.75 | $279.10 | $283.44 | -2.09% | 53,642,609 |
| Mar 2, 2026 | $294.81 | $302.39 | $283.71 | $289.48 | -3.60% | 53,071,823 |
| Feb 23, 2026 | $308.80 | $311.00 | $291.38 | $300.30 | -3.38% | 60,233,674 |
| Feb 17, 2026 | $302.76 | $312.28 | $302.50 | $310.79 | +2.72% | 30,636,749 |
| Feb 9, 2026 | $321.34 | $326.40 | $296.52 | $302.55 | -6.16% | 52,641,099 |
| Feb 2, 2026 | $304.46 | $324.25 | $301.37 | $322.40 | +5.40% | 59,561,561 |
| Jan 26, 2026 | $297.81 | $307.93 | $297.45 | $305.89 | +2.74% | 56,370,033 |
| Jan 20, 2026 | $306.21 | $311.15 | $296.51 | $297.72 | -4.72% | 44,814,510 |
| Jan 12, 2026 | $321.88 | $326.86 | $306.12 | $312.47 | -5.08% | 87,531,650 |
| Jan 5, 2026 | $325.50 | $337.25 | $324.60 | $329.19 | +1.14% | 46,703,870 |
| Dec 29, 2025 | $327.00 | $327.77 | $320.74 | $325.48 | -0.74% | 29,642,172 |
| Dec 22, 2025 | $317.51 | $330.86 | $317.51 | $327.91 | +3.37% | 23,470,492 |
| Dec 15, 2025 | $319.59 | $322.88 | $312.22 | $317.21 | -0.41% | 63,853,429 |
| Dec 8, 2025 | $315.06 | $320.27 | $298.46 | $318.52 | +1.10% | 63,045,271 |
| Dec 1, 2025 | $312.95 | $318.49 | $306.80 | $315.04 | +0.63% | 39,658,369 |
| Nov 24, 2025 | $298.24 | $313.72 | $294.51 | $313.08 | +5.05% | 32,050,677 |
| Nov 17, 2025 | $304.00 | $309.92 | $292.81 | $298.02 | -1.84% | 41,236,308 |
| Nov 10, 2025 | $315.00 | $322.25 | $301.23 | $303.61 | -3.37% | 40,703,229 |
| Nov 3, 2025 | $311.00 | $314.84 | $305.10 | $314.21 | +0.99% | 36,228,860 |
| Oct 27, 2025 | $302.16 | $312.87 | $301.01 | $311.12 | +3.55% | 34,734,392 |
| Oct 20, 2025 | $298.50 | $304.05 | $290.54 | $300.44 | +0.97% | 34,988,869 |
| Oct 13, 2025 | $305.60 | $312.12 | $294.20 | $297.56 | -1.11% | 59,025,120 |
| Oct 6, 2025 | $310.18 | $311.75 | $300.81 | $300.89 | -2.95% | 37,816,318 |
| Sep 29, 2025 | $317.06 | $318.01 | $306.14 | $310.03 | -1.91% | 41,150,800 |
| Sep 22, 2025 | $309.80 | $317.81 | $309.56 | $316.06 | +0.41% | 37,756,457 |
| Sep 15, 2025 | $307.17 | $315.80 | $307.13 | $314.78 | +2.56% | 57,924,591 |
| Sep 8, 2025 | $294.89 | $307.55 | $291.44 | $306.91 | +4.26% | 38,613,168 |
| Sep 2, 2025 | $300.26 | $305.15 | $294.31 | $294.38 | -2.34% | 29,982,272 |
| Aug 25, 2025 | $296.24 | $302.95 | $293.50 | $301.42 | +1.75% | 31,834,435 |
| Aug 18, 2025 | $290.00 | $297.16 | $287.27 | $296.24 | +1.98% | 33,969,628 |
| Aug 11, 2025 | $289.40 | $295.50 | $287.16 | $290.49 | +0.60% | 36,165,453 |
| Aug 4, 2025 | $290.26 | $295.79 | $284.71 | $288.76 | -0.21% | 34,853,645 |
| Jul 28, 2025 | $297.66 | $301.29 | $284.24 | $289.37 | -3.10% | 48,294,638 |
| Jul 21, 2025 | $291.00 | $299.59 | $289.18 | $298.62 | +2.52% | 34,619,229 |
| Jul 14, 2025 | $287.07 | $292.50 | $283.01 | $291.27 | +1.54% | 52,312,343 |
| Jul 7, 2025 | $295.25 | $296.04 | $280.31 | $286.86 | -3.09% | 51,338,913 |
| Jun 30, 2025 | $290.40 | $296.40 | $286.59 | $296.00 | +3.10% | 36,727,758 |
| Jun 23, 2025 | $275.06 | $289.41 | $272.11 | $287.11 | +4.40% | 51,000,093 |
| Jun 16, 2025 | $267.00 | $277.72 | $266.85 | $275.00 | +3.79% | 38,861,391 |
| Jun 9, 2025 | $266.00 | $269.62 | $262.71 | $264.95 | -0.29% | 36,973,854 |
| Jun 2, 2025 | $263.02 | $267.12 | $260.31 | $265.73 | +0.66% | 34,842,650 |
| May 26, 2025 | $256.81 | $266.72 | $256.00 | $264.00 | +1.26% | 35,770,700 |
| May 19, 2025 | $265.55 | $268.32 | $256.00 | $260.71 | -2.56% | 41,231,386 |
| May 12, 2025 | $262.90 | $269.52 | $258.70 | $267.56 | +5.72% | 44,983,466 |
| May 5, 2025 | $251.18 | $255.88 | $248.83 | $253.08 | +0.23% | 33,952,702 |
| Apr 28, 2025 | $244.56 | $253.62 | $238.43 | $252.51 | +3.68% | 43,457,408 |
| Apr 21, 2025 | $230.63 | $246.79 | $226.34 | $243.55 | +5.00% | 51,188,108 |
| Apr 14, 2025 | $237.10 | $239.78 | $227.93 | $231.96 | -1.80% | 42,810,971 |
| Apr 7, 2025 | $205.77 | $238.58 | $202.16 | $236.20 | +12.33% | 105,603,340 |
| Mar 31, 2025 | $239.41 | $247.25 | $208.93 | $210.28 | -13.41% | 73,775,593 |
| Mar 24, 2025 | $245.48 | $254.67 | $241.11 | $242.85 | +0.50% | 51,496,511 |
| Mar 17, 2025 | $231.18 | $242.33 | $230.46 | $241.63 | +3.95% | 57,706,868 |
| Mar 10, 2025 | $236.21 | $237.51 | $224.23 | $232.44 | -4.06% | 81,514,170 |
| Mar 3, 2025 | $264.00 | $266.32 | $239.42 | $242.28 | -8.45% | 60,867,326 |
| Feb 24, 2025 | $265.49 | $267.00 | $253.35 | $264.65 | +0.16% | 44,596,351 |
| Feb 18, 2025 | $276.76 | $280.25 | $262.84 | $264.24 | -4.47% | 41,609,286 |
| Feb 10, 2025 | $276.15 | $279.23 | $269.59 | $276.59 | +0.29% | 36,594,916 |
| Feb 3, 2025 | $261.83 | $278.55 | $261.70 | $275.80 | +3.18% | 33,834,010 |
| Jan 27, 2025 | $264.17 | $270.82 | $262.26 | $267.30 | +0.93% | 38,532,253 |
| Jan 21, 2025 | $260.07 | $267.10 | $259.50 | $264.84 | +2.19% | 41,149,965 |
| Jan 13, 2025 | $239.67 | $260.62 | $239.00 | $259.16 | +8.04% | 73,831,680 |
| Jan 6, 2025 | $243.70 | $245.69 | $238.74 | $239.87 | -1.40% | 37,603,307 |
| Dec 30, 2024 | $238.77 | $244.88 | $237.11 | $243.28 | +0.87% | 29,306,703 |
| Dec 23, 2024 | $236.07 | $243.39 | $234.88 | $241.17 | +1.50% | 22,523,395 |
| Dec 16, 2024 | $240.61 | $240.67 | $229.53 | $237.60 | -0.98% | 72,577,219 |
| Dec 9, 2024 | $247.13 | $247.96 | $239.14 | $239.94 | -3.00% | 40,575,768 |
| Dec 2, 2024 | $249.55 | $250.25 | $242.23 | $247.36 | -0.95% | 34,995,974 |
| Nov 25, 2024 | $249.59 | $254.31 | $248.34 | $249.72 | +0.47% | 27,474,582 |
| Nov 18, 2024 | $247.76 | $249.15 | $238.64 | $248.55 | +1.32% | 41,641,348 |
| Nov 11, 2024 | $240.00 | $246.42 | $238.76 | $245.31 | +3.52% | 49,041,635 |
| Nov 4, 2024 | $222.65 | $248.00 | $219.17 | $236.98 | +6.30% | 63,771,194 |
| Oct 28, 2024 | $223.35 | $226.75 | $221.58 | $222.94 | +0.28% | 35,287,285 |
| Oct 21, 2024 | $225.22 | $225.70 | $220.88 | $222.31 | -1.36% | 34,009,202 |
| Oct 14, 2024 | $223.20 | $225.92 | $218.88 | $225.37 | +1.39% | 38,137,994 |
| Oct 7, 2024 | $211.03 | $224.63 | $208.38 | $222.29 | +5.24% | 46,012,369 |
| Sep 30, 2024 | $206.31 | $211.67 | $204.34 | $211.22 | +0.34% | 40,484,054 |
| Sep 23, 2024 | $211.00 | $212.95 | $208.61 | $210.50 | -0.28% | 38,363,180 |
| Sep 16, 2024 | $205.83 | $211.91 | $205.59 | $211.09 | +3.31% | 56,988,297 |
| Sep 9, 2024 | $215.19 | $218.64 | $200.61 | $204.32 | -3.83% | 70,283,160 |
| Sep 3, 2024 | $222.30 | $224.10 | $211.09 | $212.46 | -5.49% | 32,190,435 |
| Aug 26, 2024 | $219.01 | $225.48 | $218.05 | $224.80 | +2.97% | 31,787,145 |
| Aug 19, 2024 | $214.00 | $219.19 | $212.84 | $218.31 | +2.03% | 29,394,592 |
| Aug 12, 2024 | $206.41 | $214.09 | $203.66 | $213.97 | +3.97% | 35,255,944 |
| Aug 5, 2024 | $194.05 | $206.47 | $190.90 | $205.80 | +3.34% | 47,038,653 |
| Jul 29, 2024 | $212.65 | $216.39 | $196.89 | $199.14 | -6.17% | 53,416,298 |
| Jul 22, 2024 | $210.46 | $213.16 | $208.05 | $212.24 | +1.17% | 34,771,003 |
| Jul 15, 2024 | $207.19 | $217.56 | $206.72 | $209.78 | +2.36% | 54,360,188 |
| Jul 8, 2024 | $205.04 | $209.76 | $202.10 | $204.94 | +0.07% | 52,206,098 |
| Jul 1, 2024 | $202.84 | $210.38 | $202.66 | $204.79 | +1.25% | 31,662,797 |
| Jun 24, 2024 | $197.81 | $202.60 | $196.28 | $202.26 | +3.04% | 47,681,493 |
| Jun 17, 2024 | $193.48 | $199.45 | $192.64 | $196.30 | +1.30% | 47,451,978 |
| Jun 10, 2024 | $199.24 | $200.84 | $190.88 | $193.78 | -3.09% | 43,519,648 |
| Jun 3, 2024 | $202.31 | $202.42 | $195.33 | $199.95 | -1.32% | 36,249,031 |
| May 28, 2024 | $199.86 | $203.30 | $196.89 | $202.63 | +0.96% | 34,277,860 |
| May 20, 2024 | $204.39 | $205.88 | $195.40 | $200.71 | -1.99% | 56,645,066 |
| May 13, 2024 | $198.80 | $205.05 | $198.04 | $204.79 | +3.03% | 41,773,808 |
| May 6, 2024 | $191.73 | $199.34 | $189.82 | $198.77 | +4.34% | 40,334,547 |
| Apr 29, 2024 | $193.48 | $194.99 | $188.46 | $190.51 | -1.54% | 36,435,945 |
| Apr 22, 2024 | $185.99 | $194.87 | $185.98 | $193.49 | +4.14% | 43,854,867 |
| Apr 15, 2024 | $184.50 | $187.46 | $179.20 | $185.80 | +1.65% | 63,195,513 |
| Apr 8, 2024 | $197.62 | $198.98 | $182.54 | $182.79 | -7.42% | 64,710,981 |
| Apr 1, 2024 | $199.99 | $200.94 | $195.11 | $197.45 | -1.42% | 39,453,189 |
| Mar 25, 2024 | $196.60 | $200.72 | $194.06 | $200.30 | +1.87% | 31,935,569 |
| Mar 18, 2024 | $190.63 | $200.48 | $189.89 | $196.62 | +3.32% | 46,172,243 |
| Mar 11, 2024 | $187.28 | $191.73 | $186.22 | $190.30 | +1.11% | 46,791,668 |
| Mar 4, 2024 | $184.71 | $190.50 | $184.27 | $188.22 | +1.58% | 35,044,804 |
| Feb 26, 2024 | $183.75 | $186.44 | $182.24 | $185.29 | +0.71% | 34,949,072 |
| Feb 20, 2024 | $179.19 | $185.20 | $178.41 | $183.99 | +2.77% | 33,098,108 |
| Feb 12, 2024 | $174.78 | $180.21 | $172.62 | $179.03 | +2.30% | 40,869,648 |
| Feb 5, 2024 | $173.86 | $175.87 | $172.92 | $175.01 | +0.16% | 34,168,336 |
| Jan 29, 2024 | $172.24 | $178.30 | $171.30 | $174.73 | +1.42% | 47,277,729 |
| Jan 22, 2024 | $170.46 | $173.06 | $168.44 | $172.28 | +1.16% | 47,481,835 |
| Jan 16, 2024 | $164.87 | $170.57 | $164.30 | $170.31 | +0.75% | 50,811,805 |
| Jan 8, 2024 | $172.02 | $176.31 | $168.64 | $169.05 | -1.87% | 62,179,768 |
| Jan 2, 2024 | $169.09 | $173.38 | $168.91 | $172.27 | +1.28% | 41,868,339 |
| Dec 26, 2023 | $167.46 | $170.69 | $167.18 | $170.10 | +1.61% | 23,867,479 |
| Dec 18, 2023 | $165.92 | $169.41 | $165.55 | $167.40 | +1.31% | 43,728,008 |
| Dec 11, 2023 | $158.52 | $165.28 | $158.15 | $165.23 | +4.23% | 64,648,328 |
| Dec 4, 2023 | $156.02 | $159.22 | $155.88 | $158.52 | +1.07% | 43,609,310 |
| Nov 27, 2023 | $153.43 | $157.86 | $152.71 | $156.84 | +2.15% | 40,753,897 |
| Nov 20, 2023 | $152.08 | $154.44 | $151.92 | $153.54 | +0.47% | 22,775,931 |
| Nov 13, 2023 | $145.70 | $152.86 | $145.16 | $152.82 | +4.36% | 40,909,635 |
| Nov 6, 2023 | $143.17 | $146.48 | $142.79 | $146.43 | +2.40% | 37,517,559 |
| Oct 30, 2023 | $136.44 | $143.77 | $136.04 | $143.00 | +5.39% | 48,684,947 |
| Oct 23, 2023 | $142.94 | $143.68 | $135.19 | $135.69 | -5.08% | 53,801,480 |
| Oct 16, 2023 | $149.45 | $149.52 | $142.12 | $142.95 | -3.41% | 58,242,957 |
| Oct 9, 2023 | $143.66 | $153.11 | $143.50 | $148.00 | +2.00% | 66,923,492 |
| Oct 2, 2023 | $144.83 | $145.88 | $140.83 | $145.10 | +0.06% | 45,577,367 |
| Sep 25, 2023 | $145.35 | $148.87 | $143.70 | $145.02 | -0.49% | 42,016,792 |
| Sep 18, 2023 | $148.16 | $150.25 | $145.19 | $145.73 | -2.07% | 36,917,608 |
| Sep 11, 2023 | $144.75 | $149.90 | $143.69 | $148.81 | +3.46% | 53,441,609 |
| Sep 5, 2023 | $147.16 | $148.21 | $142.65 | $143.83 | -2.04% | 31,967,895 |
| Aug 28, 2023 | $147.57 | $149.15 | $145.70 | $146.82 | -0.16% | 36,545,917 |
| Aug 21, 2023 | $149.65 | $150.11 | $145.46 | $147.05 | -1.29% | 39,096,574 |
| Aug 14, 2023 | $153.61 | $154.92 | $147.44 | $148.97 | -3.55% | 40,794,189 |
| Aug 7, 2023 | $156.60 | $157.70 | $152.59 | $154.45 | -1.01% | 33,328,790 |
| Jul 31, 2023 | $157.18 | $159.38 | $153.94 | $156.02 | -0.57% | 36,350,682 |
| Jul 24, 2023 | $154.97 | $158.79 | $154.73 | $156.91 | +1.26% | 52,939,086 |
| Jul 17, 2023 | $150.35 | $156.59 | $150.35 | $154.95 | +3.46% | 63,836,407 |
| Jul 10, 2023 | $144.50 | $152.89 | $144.50 | $149.77 | +3.76% | 69,952,240 |
| Jul 3, 2023 | $146.19 | $147.48 | $141.44 | $144.34 | -0.76% | 35,652,697 |
| Jun 26, 2023 | $138.87 | $146.00 | $137.69 | $145.44 | +4.75% | 53,778,445 |
| Jun 20, 2023 | $142.61 | $144.02 | $137.62 | $138.85 | -3.08% | 38,353,336 |
| Jun 12, 2023 | $141.07 | $143.97 | $139.76 | $143.26 | +1.60% | 47,527,098 |
| Jun 5, 2023 | $140.11 | $141.80 | $138.13 | $141.01 | +0.38% | 41,746,821 |
| May 30, 2023 | $136.80 | $141.48 | $134.40 | $140.47 | +2.58% | 46,790,337 |
| May 22, 2023 | $141.00 | $141.64 | $134.58 | $136.94 | -1.61% | 46,547,820 |
| May 15, 2023 | $134.27 | $140.49 | $133.96 | $139.18 | +3.79% | 51,326,088 |
| May 8, 2023 | $137.49 | $138.06 | $133.13 | $134.10 | -1.93% | 40,007,736 |
| May 1, 2023 | $142.26 | $143.37 | $131.81 | $136.74 | -1.09% | 75,810,670 |
| Apr 24, 2023 | $140.46 | $141.10 | $134.00 | $138.24 | -1.64% | 51,541,500 |
| Apr 17, 2023 | $139.95 | $141.78 | $137.66 | $140.54 | +1.30% | 61,397,532 |
| Apr 10, 2023 | $126.54 | $139.12 | $126.22 | $138.73 | +8.83% | 88,196,132 |
| Apr 3, 2023 | $129.91 | $131.44 | $126.46 | $127.47 | -2.18% | 41,730,222 |
| Mar 27, 2023 | $126.79 | $130.34 | $126.29 | $130.31 | +4.32% | 69,509,570 |
| Mar 20, 2023 | $126.99 | $131.73 | $123.11 | $124.91 | -0.72% | 96,938,050 |
| Mar 13, 2023 | $131.21 | $135.53 | $125.45 | $125.81 | -5.87% | 169,796,430 |
| Mar 6, 2023 | $143.44 | $144.04 | $127.82 | $133.65 | -6.97% | 94,499,185 |
| Feb 27, 2023 | $142.11 | $143.76 | $139.54 | $143.66 | +1.94% | 48,794,178 |
| Feb 21, 2023 | $140.69 | $141.36 | $137.44 | $140.93 | -0.92% | 38,298,681 |
| Feb 13, 2023 | $141.30 | $143.89 | $140.07 | $142.24 | +0.85% | 39,229,313 |
| Feb 6, 2023 | $140.23 | $144.34 | $138.59 | $141.04 | -0.04% | 38,838,048 |
| Jan 30, 2023 | $139.23 | $142.33 | $138.00 | $141.09 | +0.55% | 48,083,129 |
| Jan 23, 2023 | $135.12 | $141.26 | $134.82 | $140.32 | +3.88% | 41,376,705 |
| Jan 17, 2023 | $141.17 | $141.54 | $133.55 | $135.08 | -5.55% | 54,081,340 |
| Jan 9, 2023 | $138.60 | $143.49 | $134.80 | $143.01 | +3.68% | 57,436,380 |
| Jan 3, 2023 | $135.24 | $138.38 | $133.70 | $137.94 | +2.86% | 41,152,765 |
| Dec 27, 2022 | $131.57 | $134.33 | $130.55 | $134.10 | +2.15% | 30,116,476 |
| Dec 19, 2022 | $129.65 | $132.98 | $128.41 | $131.28 | +1.54% | 39,361,823 |
| Dec 12, 2022 | $132.40 | $137.09 | $128.43 | $129.29 | -2.17% | 62,057,126 |
| Dec 5, 2022 | $134.24 | $135.11 | $129.87 | $132.16 | -2.22% | 52,725,725 |
| Nov 28, 2022 | $136.07 | $138.66 | $133.19 | $135.16 | -1.16% | 50,384,652 |
| Nov 21, 2022 | $133.74 | $137.14 | $132.75 | $136.74 | +2.17% | 27,522,887 |
| Nov 14, 2022 | $134.80 | $135.73 | $131.28 | $133.84 | -1.08% | 51,310,404 |
| Nov 7, 2022 | $131.00 | $136.17 | $129.22 | $135.30 | +3.54% | 58,445,424 |
| Oct 31, 2022 | $125.70 | $130.83 | $125.59 | $130.68 | +3.65% | 70,056,920 |
| Oct 24, 2022 | $122.07 | $126.28 | $120.89 | $126.08 | +3.15% | 58,171,850 |
| Oct 17, 2022 | $115.41 | $122.39 | $114.32 | $122.23 | +9.93% | 93,688,740 |
| Oct 10, 2022 | $106.73 | $115.24 | $101.28 | $111.19 | +4.92% | 90,671,239 |
| Oct 3, 2022 | $105.62 | $112.99 | $104.46 | $105.98 | +1.42% | 62,407,740 |
| Sep 26, 2022 | $108.00 | $109.61 | $104.40 | $104.50 | -4.25% | 69,997,140 |
| Sep 19, 2022 | $116.00 | $118.73 | $107.16 | $109.14 | -6.78% | 60,249,641 |
| Sep 12, 2022 | $120.62 | $121.55 | $114.88 | $117.08 | -1.75% | 56,530,508 |
| Sep 6, 2022 | $114.33 | $120.05 | $112.07 | $119.17 | +4.80% | 41,136,992 |
| Aug 29, 2022 | $114.00 | $117.45 | $111.91 | $113.71 | -0.84% | 50,247,409 |
| Aug 22, 2022 | $116.75 | $119.99 | $114.45 | $114.67 | -3.34% | 48,380,993 |
| Aug 15, 2022 | $121.14 | $124.24 | $118.11 | $118.63 | -2.87% | 49,156,725 |
| Aug 8, 2022 | $116.25 | $122.25 | $114.18 | $122.13 | +5.50% | 55,012,166 |
| Aug 1, 2022 | $114.50 | $116.19 | $111.02 | $115.76 | +0.35% | 76,286,250 |
| Jul 25, 2022 | $115.84 | $116.50 | $113.03 | $115.36 | +0.52% | 52,672,917 |
| Jul 18, 2022 | $114.77 | $116.25 | $111.29 | $114.76 | +1.60% | 56,749,112 |
| Jul 11, 2022 | $113.55 | $115.18 | $106.06 | $112.95 | -1.23% | 77,244,113 |
| Jul 5, 2022 | $110.77 | $115.65 | $109.30 | $114.36 | +0.27% | 42,327,020 |
| Jun 27, 2022 | $118.06 | $119.29 | $110.93 | $114.05 | -2.79% | 57,980,632 |
| Jun 21, 2022 | $115.87 | $117.82 | $111.48 | $117.32 | +3.80% | 48,221,692 |
| Jun 13, 2022 | $116.86 | $117.95 | $111.87 | $113.03 | -5.45% | 91,891,750 |
| Jun 6, 2022 | $131.09 | $132.39 | $119.32 | $119.55 | -8.15% | 52,984,977 |
| May 31, 2022 | $130.18 | $133.15 | $128.67 | $130.16 | -0.85% | 44,753,876 |
| May 23, 2022 | $120.46 | $131.27 | $120.45 | $131.27 | +11.87% | 83,650,740 |
| May 16, 2022 | $118.54 | $122.97 | $115.02 | $117.34 | -1.47% | 60,009,960 |
| May 9, 2022 | $122.11 | $123.78 | $115.37 | $119.09 | -3.74% | 72,087,040 |
| May 2, 2022 | $119.88 | $127.40 | $118.22 | $123.72 | +3.65% | 80,867,780 |
| Apr 25, 2022 | $126.01 | $127.12 | $118.90 | $119.36 | -5.87% | 79,468,570 |
| Apr 18, 2022 | $125.67 | $133.51 | $125.54 | $126.81 | +0.55% | 66,773,100 |
| Apr 11, 2022 | $133.00 | $134.90 | $125.02 | $126.12 | -5.52% | 73,129,510 |
| Apr 4, 2022 | $134.12 | $136.94 | $128.73 | $133.49 | -1.35% | 68,569,110 |
| Mar 28, 2022 | $140.00 | $143.60 | $133.80 | $135.31 | -4.66% | 63,980,847 |
| Mar 21, 2022 | $140.35 | $143.93 | $138.73 | $141.92 | +1.30% | 56,721,906 |
| Mar 14, 2022 | $129.46 | $140.85 | $129.23 | $140.10 | +8.70% | 91,945,370 |
| Mar 7, 2022 | $132.17 | $135.24 | $127.27 | $128.89 | -4.10% | 99,970,110 |
| Feb 28, 2022 | $143.55 | $145.06 | $132.40 | $134.40 | -9.17% | 125,222,850 |
| Feb 22, 2022 | $150.60 | $153.30 | $139.78 | $147.97 | -2.74% | 67,155,290 |
| Feb 14, 2022 | $152.73 | $156.10 | $150.32 | $152.14 | -1.16% | 58,704,663 |
| Feb 7, 2022 | $153.27 | $159.03 | $150.85 | $153.92 | +0.89% | 75,400,455 |
| Jan 31, 2022 | $145.64 | $153.50 | $144.67 | $152.56 | +4.06% | 70,141,120 |
| Jan 24, 2022 | $142.28 | $150.57 | $139.57 | $146.61 | +1.05% | 99,789,580 |
| Jan 18, 2022 | $155.78 | $155.78 | $144.27 | $145.08 | -8.11% | 90,294,700 |
| Jan 10, 2022 | $169.07 | $169.81 | $156.90 | $157.89 | -5.55% | 91,126,370 |
| Jan 3, 2022 | $159.86 | $168.58 | $159.51 | $167.16 | +5.56% | 78,824,180 |
| Dec 27, 2021 | $157.60 | $160.24 | $156.34 | $158.35 | +0.69% | 31,684,977 |
| Dec 20, 2021 | $154.51 | $159.12 | $151.84 | $157.26 | +0.32% | 41,767,463 |
| Dec 13, 2021 | $159.50 | $161.83 | $155.18 | $156.76 | -1.91% | 86,327,510 |
| Dec 6, 2021 | $161.01 | $163.39 | $158.65 | $159.82 | +0.97% | 54,338,724 |
| Nov 29, 2021 | $163.31 | $164.78 | $157.19 | $158.29 | -2.25% | 68,937,380 |
| Nov 22, 2021 | $164.16 | $169.44 | $158.82 | $161.93 | +0.63% | 50,163,080 |
| Nov 15, 2021 | $167.21 | $167.79 | $159.45 | $160.92 | -3.56% | 46,425,381 |
| Nov 8, 2021 | $169.05 | $170.92 | $165.72 | $166.86 | -0.71% | 35,331,912 |
| Nov 1, 2021 | $172.04 | $172.33 | $166.49 | $168.05 | -1.08% | 40,561,668 |
| Oct 25, 2021 | $172.71 | $172.96 | $167.34 | $169.89 | -1.10% | 43,374,267 |
| Oct 18, 2021 | $166.48 | $172.09 | $165.91 | $171.78 | +3.10% | 46,145,485 |
| Oct 11, 2021 | $170.80 | $171.29 | $160.06 | $166.61 | -2.12% | 77,389,030 |
| Oct 4, 2021 | $166.97 | $171.51 | $165.73 | $170.22 | +1.85% | 53,491,111 |
| Sep 27, 2021 | $165.00 | $169.30 | $162.79 | $167.13 | +2.51% | 58,838,838 |
| Sep 20, 2021 | $153.89 | $163.59 | $150.49 | $163.04 | +3.40% | 58,494,490 |
| Sep 13, 2021 | $158.53 | $161.34 | $156.26 | $157.68 | +0.20% | 69,918,830 |
| Sep 7, 2021 | $159.99 | $161.38 | $157.22 | $157.36 | -1.34% | 33,359,453 |
| Aug 30, 2021 | $163.21 | $163.49 | $158.97 | $159.49 | -2.18% | 45,785,178 |
| Aug 23, 2021 | $155.33 | $163.83 | $155.24 | $163.05 | +5.38% | 46,748,187 |
| Aug 16, 2021 | $158.94 | $159.03 | $153.01 | $154.72 | -3.29% | 42,664,312 |
| Aug 9, 2021 | $157.52 | $162.37 | $155.90 | $159.98 | +1.57% | 45,170,836 |
| Aug 2, 2021 | $152.03 | $157.82 | $149.52 | $157.50 | +3.77% | 53,233,179 |
| Jul 26, 2021 | $150.19 | $153.87 | $149.80 | $151.78 | +0.76% | 47,512,786 |
| Jul 19, 2021 | $148.55 | $153.65 | $145.71 | $150.64 | -0.84% | 69,494,143 |
| Jul 12, 2021 | $154.35 | $159.16 | $151.02 | $151.91 | -2.48% | 82,776,930 |
| Jul 6, 2021 | $155.78 | $156.15 | $150.04 | $155.77 | -0.17% | 58,884,240 |
| Jun 28, 2021 | $153.70 | $157.14 | $152.12 | $156.03 | +1.29% | 63,096,280 |
| Jun 21, 2021 | $149.08 | $154.50 | $148.66 | $154.05 | +4.14% | 74,867,400 |
| Jun 14, 2021 | $160.15 | $160.33 | $147.56 | $147.92 | -7.72% | 143,042,650 |
| Jun 7, 2021 | $167.00 | $167.10 | $159.06 | $160.29 | -3.70% | 55,818,476 |
| Jun 1, 2021 | $165.87 | $167.44 | $164.66 | $166.44 | +1.34% | 41,809,417 |
| May 24, 2021 | $163.36 | $165.70 | $161.31 | $164.24 | +0.97% | 61,109,920 |
| May 17, 2021 | $163.37 | $165.50 | $158.64 | $162.66 | -0.82% | 54,935,478 |
| May 10, 2021 | $161.50 | $164.45 | $157.03 | $164.01 | +1.72% | 69,829,070 |
| May 3, 2021 | $154.85 | $161.50 | $152.14 | $161.24 | +4.83% | 59,517,217 |
| Apr 26, 2021 | $150.78 | $155.28 | $150.11 | $153.81 | +2.41% | 57,245,843 |
| Apr 19, 2021 | $153.42 | $153.88 | $146.69 | $150.19 | -2.03% | 67,152,780 |
| Apr 12, 2021 | $155.58 | $157.25 | $149.32 | $153.30 | -1.91% | 79,794,050 |
| Apr 5, 2021 | $154.40 | $157.04 | $151.86 | $156.28 | +1.67% | 67,940,960 |
| Mar 29, 2021 | $152.12 | $155.87 | $151.04 | $153.71 | -0.89% | 64,052,840 |
| Mar 22, 2021 | $152.80 | $155.45 | $148.96 | $155.09 | -0.03% | 82,463,680 |
| Mar 15, 2021 | $156.35 | $161.69 | $151.19 | $155.14 | -0.65% | 115,178,510 |
| Mar 8, 2021 | $152.47 | $157.63 | $149.82 | $156.15 | +3.47% | 72,335,280 |
| Mar 1, 2021 | $149.52 | $154.98 | $147.97 | $150.91 | +2.54% | 81,950,320 |
| Feb 22, 2021 | $146.87 | $154.90 | $146.51 | $147.17 | -0.57% | 80,741,150 |
| Feb 16, 2021 | $143.55 | $148.84 | $142.40 | $148.02 | +4.79% | 45,524,860 |
| Feb 8, 2021 | $138.20 | $141.61 | $138.18 | $141.25 | +2.37% | 46,599,904 |
| Feb 1, 2021 | $129.40 | $139.49 | $128.48 | $137.98 | +7.24% | 56,405,810 |
| Jan 25, 2021 | $132.14 | $133.17 | $127.35 | $128.67 | -3.83% | 71,694,300 |
| Jan 19, 2021 | $139.86 | $140.70 | $132.20 | $133.79 | -3.50% | 62,220,880 |
| Jan 11, 2021 | $134.58 | $142.75 | $134.11 | $138.64 | +1.93% | 95,245,890 |
| Jan 4, 2021 | $127.50 | $138.19 | $123.77 | $136.02 | +7.04% | 89,435,710 |
| Dec 28, 2020 | $125.82 | $127.33 | $124.79 | $127.07 | +2.05% | 32,440,018 |
| Dec 21, 2020 | $123.17 | $126.52 | $121.09 | $124.52 | +4.57% | 59,270,698 |
| Dec 14, 2020 | $121.34 | $121.45 | $118.11 | $119.08 | -0.40% | 76,445,890 |
| Dec 7, 2020 | $121.15 | $123.30 | $118.37 | $119.56 | -2.27% | 56,040,424 |
| Nov 30, 2020 | $120.00 | $123.29 | $117.77 | $122.34 | +0.92% | 64,389,390 |
| Nov 23, 2020 | $116.05 | $123.50 | $115.57 | $121.22 | +5.80% | 51,030,027 |
| Nov 16, 2020 | $117.79 | $118.61 | $113.56 | $114.57 | +0.43% | 69,906,390 |
| Nov 9, 2020 | $113.16 | $118.90 | $110.35 | $114.08 | +10.80% | 116,698,490 |
| Nov 2, 2020 | $99.39 | $105.10 | $97.86 | $102.96 | +5.02% | 81,770,870 |
| Oct 26, 2020 | $102.65 | $102.70 | $95.24 | $98.04 | -5.56% | 68,601,370 |
| Oct 19, 2020 | $101.60 | $104.45 | $99.31 | $103.81 | +2.27% | 63,638,070 |
| Oct 12, 2020 | $101.10 | $103.22 | $99.04 | $101.51 | +0.31% | 83,417,800 |
| Oct 5, 2020 | $98.32 | $102.11 | $97.51 | $101.20 | +3.38% | 78,798,990 |
| Sep 28, 2020 | $95.06 | $98.59 | $94.33 | $97.89 | +4.73% | 81,077,610 |
| Sep 21, 2020 | $95.20 | $96.05 | $91.38 | $93.47 | -4.96% | 99,248,040 |
| Sep 14, 2020 | $101.51 | $103.46 | $97.44 | $98.35 | -2.69% | 100,396,260 |
| Sep 8, 2020 | $102.98 | $103.57 | $99.48 | $101.07 | -2.37% | 65,249,760 |
| Aug 31, 2020 | $102.12 | $105.21 | $99.04 | $103.52 | +0.73% | 89,903,870 |
| Aug 24, 2020 | $98.45 | $103.25 | $97.42 | $102.77 | +5.60% | 79,520,230 |
| Aug 17, 2020 | $101.50 | $102.00 | $96.80 | $97.32 | -4.97% | 67,668,400 |
| Aug 10, 2020 | $100.11 | $106.43 | $100.03 | $102.41 | +3.05% | 91,491,630 |
| Aug 3, 2020 | $97.02 | $99.49 | $95.03 | $99.38 | +2.84% | 66,914,140 |
| Jul 27, 2020 | $97.51 | $99.71 | $95.25 | $96.64 | -1.67% | 65,831,140 |
| Jul 20, 2020 | $97.43 | $100.13 | $97.26 | $98.28 | +0.12% | 72,155,920 |
| Jul 13, 2020 | $98.73 | $101.29 | $96.23 | $98.16 | +1.96% | 130,367,730 |
| Jul 6, 2020 | $94.43 | $96.84 | $90.78 | $96.27 | +3.90% | 117,699,670 |
| Jun 29, 2020 | $93.40 | $95.71 | $91.93 | $92.66 | +0.08% | 84,238,100 |
| Jun 22, 2020 | $97.25 | $99.97 | $92.00 | $92.59 | -5.34% | 122,158,020 |
| Jun 15, 2020 | $96.42 | $105.68 | $95.87 | $97.81 | -2.06% | 116,950,130 |
| Jun 8, 2020 | $113.41 | $114.19 | $96.54 | $99.87 | -10.21% | 127,942,240 |
| Jun 1, 2020 | $97.75 | $115.77 | $97.38 | $111.23 | +14.30% | 131,359,260 |
| May 26, 2020 | $92.89 | $102.95 | $92.61 | $97.31 | +8.76% | 131,912,680 |
| May 18, 2020 | $88.69 | $92.39 | $87.88 | $89.47 | +4.16% | 98,857,710 |
| May 11, 2020 | $91.11 | $91.11 | $82.40 | $85.90 | -7.34% | 156,573,600 |
| May 4, 2020 | $92.02 | $94.21 | $89.93 | $92.70 | -0.59% | 92,034,900 |
| Apr 27, 2020 | $91.94 | $99.45 | $91.54 | $93.25 | +2.80% | 101,247,040 |
| Apr 20, 2020 | $92.47 | $94.71 | $88.33 | $90.71 | -4.70% | 95,874,540 |
| Apr 13, 2020 | $103.11 | $103.11 | $87.05 | $95.18 | -7.38% | 165,823,350 |
| Apr 6, 2020 | $88.99 | $104.39 | $87.70 | $102.76 | +22.26% | 114,372,590 |
| Mar 30, 2020 | $90.65 | $94.17 | $82.77 | $84.05 | -7.77% | 118,283,210 |
| Mar 23, 2020 | $82.68 | $98.57 | $78.09 | $91.13 | +9.14% | 164,893,330 |
| Mar 16, 2020 | $85.20 | $97.44 | $76.91 | $83.50 | -19.64% | 177,680,940 |
| Mar 9, 2020 | $96.57 | $103.99 | $86.32 | $103.91 | -3.86% | 197,881,050 |
| Mar 2, 2020 | $116.63 | $122.95 | $105.02 | $108.08 | -6.92% | 148,884,100 |
| Feb 24, 2020 | $131.44 | $133.20 | $112.66 | $116.11 | -14.51% | 128,199,830 |
| Feb 18, 2020 | $137.34 | $138.39 | $134.92 | $135.81 | -1.20% | 33,264,216 |
| Feb 10, 2020 | $136.95 | $139.29 | $136.40 | $137.46 | +0.21% | 34,572,759 |
| Feb 3, 2020 | $132.66 | $138.29 | $132.66 | $137.17 | +3.63% | 44,701,582 |
| Jan 27, 2020 | $130.27 | $136.13 | $129.71 | $132.36 | -0.59% | 57,083,550 |
| Jan 21, 2020 | $137.19 | $138.07 | $132.32 | $133.15 | -3.65% | 40,535,431 |
| Jan 13, 2020 | $136.19 | $140.76 | $135.76 | $138.20 | +1.57% | 79,099,610 |
| Jan 6, 2020 | $136.56 | $138.27 | $135.60 | $136.07 | -1.64% | 50,203,937 |
| Dec 30, 2019 | $139.90 | $141.10 | $137.08 | $138.34 | -0.57% | 35,363,716 |
| Dec 23, 2019 | $137.60 | $139.77 | $136.88 | $139.14 | +1.38% | 27,704,424 |
| Dec 16, 2019 | $138.38 | $139.02 | $136.90 | $137.24 | +0.31% | 72,646,995 |
| Dec 9, 2019 | $134.63 | $138.83 | $132.88 | $136.81 | +1.31% | 49,442,546 |
| Dec 2, 2019 | $132.31 | $135.78 | $128.59 | $135.04 | +2.49% | 49,350,774 |
| Nov 25, 2019 | $131.25 | $132.43 | $130.36 | $131.76 | +0.74% | 32,884,592 |
| Nov 18, 2019 | $129.56 | $131.25 | $128.94 | $130.79 | +0.97% | 45,236,045 |
| Nov 11, 2019 | $129.60 | $130.62 | $127.42 | $129.53 | -0.65% | 44,527,943 |
| Nov 4, 2019 | $129.08 | $131.29 | $128.56 | $130.38 | +2.02% | 56,961,784 |
| Oct 28, 2019 | $126.57 | $127.99 | $123.86 | $127.80 | +1.40% | 51,104,881 |
| Oct 21, 2019 | $122.05 | $126.65 | $121.99 | $126.03 | +4.54% | 52,439,952 |
| Oct 14, 2019 | $115.85 | $121.59 | $115.66 | $120.56 | +3.81% | 72,516,207 |
| Oct 7, 2019 | $114.19 | $117.99 | $111.66 | $116.14 | +1.33% | 52,327,802 |
| Sep 30, 2019 | $118.36 | $119.00 | $110.52 | $114.62 | -2.63% | 56,484,566 |
| Sep 23, 2019 | $117.78 | $119.26 | $116.95 | $117.72 | -0.99% | 51,433,531 |
| Sep 16, 2019 | $118.90 | $120.34 | $117.24 | $118.90 | -1.11% | 65,067,270 |
| Sep 9, 2019 | $113.71 | $120.40 | $113.60 | $120.23 | +6.77% | 66,778,157 |
| Sep 3, 2019 | $108.98 | $113.72 | $107.32 | $112.61 | +2.50% | 37,876,584 |
| Aug 26, 2019 | $106.62 | $110.56 | $104.84 | $109.86 | +3.62% | 53,314,455 |
| Aug 19, 2019 | $109.63 | $109.75 | $105.11 | $106.02 | -1.58% | 48,938,818 |
| Aug 12, 2019 | $108.44 | $110.33 | $104.34 | $107.72 | -1.84% | 66,318,198 |
| Aug 5, 2019 | $110.79 | $110.98 | $105.94 | $109.74 | -2.82% | 64,263,854 |
| Jul 29, 2019 | $116.46 | $117.18 | $111.40 | $112.93 | -2.83% | 55,959,546 |
| Jul 22, 2019 | $112.91 | $117.24 | $112.77 | $116.22 | +2.36% | 54,763,417 |
| Jul 15, 2019 | $115.54 | $115.57 | $112.92 | $113.54 | -1.53% | 62,815,944 |
| Jul 8, 2019 | $112.96 | $115.35 | $112.15 | $115.30 | +1.59% | 47,485,354 |
| Jul 1, 2019 | $113.23 | $114.52 | $112.26 | $113.49 | +1.51% | 37,724,089 |
| Jun 24, 2019 | $109.28 | $112.43 | $107.67 | $111.80 | +2.16% | 74,565,590 |
| Jun 17, 2019 | $109.70 | $111.67 | $108.98 | $109.44 | -0.35% | 73,040,213 |
| Jun 10, 2019 | $110.75 | $111.57 | $108.63 | $109.82 | +0.60% | 48,383,698 |
| Jun 3, 2019 | $105.80 | $110.87 | $105.30 | $109.16 | +3.02% | 52,225,418 |
| May 28, 2019 | $109.20 | $109.83 | $104.84 | $105.96 | -3.42% | 42,952,625 |
| May 20, 2019 | $110.58 | $111.92 | $107.50 | $109.71 | -0.96% | 47,500,340 |
| May 13, 2019 | $110.08 | $112.17 | $108.61 | $110.77 | -1.55% | 53,672,576 |
| May 6, 2019 | $114.18 | $115.47 | $110.54 | $112.51 | -3.11% | 59,376,065 |
| Apr 29, 2019 | $114.60 | $117.16 | $114.45 | $116.12 | +1.44% | 52,822,014 |
| Apr 22, 2019 | $112.83 | $114.58 | $112.50 | $114.47 | +0.89% | 43,498,951 |
| Apr 15, 2019 | $110.92 | $114.95 | $109.12 | $113.46 | +2.02% | 57,021,680 |
| Apr 8, 2019 | $105.11 | $111.85 | $104.25 | $111.21 | +5.60% | 64,986,975 |
| Apr 1, 2019 | $102.15 | $106.36 | $102.12 | $105.31 | +4.03% | 60,818,960 |
| Mar 25, 2019 | $99.59 | $101.99 | $98.09 | $101.23 | +1.47% | 76,725,310 |
| Mar 18, 2019 | $106.55 | $108.40 | $99.52 | $99.76 | -6.37% | 90,490,170 |
| Mar 11, 2019 | $103.98 | $106.80 | $103.66 | $106.55 | +3.44% | 68,583,359 |
| Mar 4, 2019 | $104.92 | $105.92 | $101.99 | $103.01 | -1.36% | 55,468,148 |
| Feb 25, 2019 | $105.75 | $107.27 | $103.94 | $104.43 | -0.54% | 65,400,581 |
| Feb 19, 2019 | $104.91 | $106.09 | $103.81 | $105.00 | -0.52% | 41,827,838 |
| Feb 11, 2019 | $101.76 | $105.70 | $100.77 | $105.55 | +4.13% | 60,650,100 |
| Feb 4, 2019 | $103.79 | $104.62 | $100.06 | $101.36 | -2.43% | 57,105,977 |
| Jan 28, 2019 | $102.89 | $105.24 | $102.59 | $103.88 | +0.47% | 64,758,266 |
| Jan 22, 2019 | $103.08 | $104.31 | $101.94 | $103.39 | -1.15% | 54,890,740 |
| Jan 14, 2019 | $98.87 | $104.90 | $98.60 | $104.59 | +4.68% | 94,613,050 |
| Jan 7, 2019 | $100.43 | $101.82 | $98.95 | $99.91 | -0.77% | 72,018,740 |
| Dec 31, 2018 | $97.59 | $100.93 | $95.94 | $100.69 | +3.99% | 61,792,360 |
| Dec 24, 2018 | $92.89 | $98.32 | $91.11 | $96.83 | +2.82% | 77,780,490 |
| Dec 17, 2018 | $99.77 | $100.89 | $93.69 | $94.17 | -6.10% | 146,974,730 |
| Dec 10, 2018 | $102.87 | $103.66 | $99.28 | $100.29 | -2.90% | 98,279,920 |
| Dec 3, 2018 | $112.38 | $112.89 | $102.88 | $103.29 | -7.10% | 85,896,700 |
| Nov 26, 2018 | $107.72 | $111.40 | $107.45 | $111.19 | +4.26% | 66,725,550 |
| Nov 19, 2018 | $109.96 | $111.20 | $106.06 | $106.65 | -3.04% | 50,022,696 |
| Nov 12, 2018 | $111.42 | $111.94 | $105.98 | $109.99 | -1.17% | 78,129,570 |
| Nov 5, 2018 | $108.61 | $112.93 | $107.76 | $111.29 | +2.68% | 55,852,120 |
| Oct 29, 2018 | $104.46 | $110.81 | $103.70 | $108.38 | +4.80% | 89,175,540 |
| Oct 22, 2018 | $108.15 | $108.34 | $102.73 | $103.42 | -4.16% | 97,297,200 |
| Oct 15, 2018 | $107.20 | $110.80 | $106.32 | $107.91 | +0.90% | 89,418,210 |
| Oct 8, 2018 | $114.25 | $115.78 | $105.60 | $106.95 | -6.69% | 116,004,790 |
| Oct 1, 2018 | $113.37 | $116.81 | $112.81 | $114.62 | +1.58% | 71,051,390 |
| Sep 24, 2018 | $117.76 | $118.46 | $112.52 | $112.84 | -4.25% | 64,738,653 |
| Sep 17, 2018 | $113.79 | $119.24 | $113.30 | $117.85 | +3.83% | 73,862,536 |
| Sep 10, 2018 | $114.85 | $114.97 | $112.67 | $113.50 | -0.72% | 51,053,912 |
| Sep 4, 2018 | $114.34 | $115.70 | $113.50 | $114.32 | -0.23% | 42,463,000 |
| Aug 27, 2018 | $115.22 | $117.28 | $113.82 | $114.58 | -0.09% | 51,234,035 |
| Aug 20, 2018 | $114.59 | $116.39 | $114.11 | $114.68 | -0.08% | 45,998,067 |
| Aug 13, 2018 | $115.56 | $115.88 | $112.97 | $114.77 | -0.83% | 49,630,069 |
| Aug 6, 2018 | $116.79 | $118.29 | $114.68 | $115.73 | -1.16% | 51,253,741 |
| Jul 30, 2018 | $116.28 | $117.61 | $114.33 | $117.09 | +0.91% | 63,939,740 |
| Jul 23, 2018 | $111.06 | $116.30 | $110.93 | $116.03 | +4.27% | 70,145,840 |
| Jul 16, 2018 | $107.05 | $112.12 | $106.98 | $111.28 | +4.63% | 84,045,920 |
| Jul 9, 2018 | $104.71 | $108.40 | $104.71 | $106.36 | +2.21% | 72,279,570 |
| Jul 2, 2018 | $103.72 | $105.78 | $102.20 | $104.06 | -0.13% | 42,323,020 |
| Jun 25, 2018 | $105.66 | $106.90 | $103.11 | $104.20 | -1.47% | 83,590,580 |
| Jun 18, 2018 | $107.26 | $108.64 | $105.51 | $105.75 | -1.99% | 62,220,786 |
| Jun 11, 2018 | $111.12 | $111.91 | $106.27 | $107.90 | -2.89% | 84,788,250 |
| Jun 4, 2018 | $108.99 | $111.50 | $107.07 | $111.11 | +2.50% | 58,525,307 |
| May 29, 2018 | $109.18 | $109.20 | $104.96 | $108.40 | -2.04% | 81,444,330 |
| May 21, 2018 | $112.05 | $114.29 | $110.12 | $110.66 | -0.42% | 54,319,933 |
| May 14, 2018 | $114.11 | $114.70 | $110.84 | $111.13 | -2.40% | 48,067,315 |
| May 7, 2018 | $108.76 | $114.73 | $108.36 | $113.86 | +5.01% | 52,665,802 |
| Apr 30, 2018 | $109.75 | $110.30 | $105.18 | $108.43 | -0.89% | 62,961,760 |
| Apr 23, 2018 | $111.57 | $112.90 | $108.60 | $109.40 | -1.86% | 60,106,124 |
| Apr 16, 2018 | $110.94 | $112.74 | $108.89 | $111.47 | +1.06% | 80,575,770 |
| Apr 9, 2018 | $110.01 | $115.15 | $109.05 | $110.30 | +1.11% | 99,920,310 |
| Apr 2, 2018 | $109.96 | $112.83 | $106.08 | $109.09 | -0.80% | 83,618,750 |
| Mar 26, 2018 | $109.19 | $111.69 | $106.65 | $109.97 | +2.77% | 70,557,590 |
| Mar 19, 2018 | $115.10 | $116.63 | $106.76 | $107.01 | -7.30% | 81,440,125 |
| Mar 12, 2018 | $118.00 | $118.75 | $114.60 | $115.44 | -2.20% | 66,924,722 |
| Mar 5, 2018 | $112.05 | $118.08 | $111.89 | $118.04 | +4.17% | 63,715,840 |
| Feb 26, 2018 | $118.14 | $119.33 | $111.12 | $113.32 | -3.40% | 88,552,000 |
| Feb 20, 2018 | $114.65 | $117.45 | $113.97 | $117.31 | +2.29% | 56,392,690 |
| Feb 12, 2018 | $111.17 | $116.07 | $110.07 | $114.68 | +4.22% | 74,367,120 |
| Feb 5, 2018 | $113.00 | $114.59 | $103.98 | $110.04 | -3.71% | 138,688,180 |
| Jan 29, 2018 | $116.02 | $117.35 | $114.09 | $114.28 | -1.75% | 68,967,330 |
| Jan 22, 2018 | $112.66 | $116.32 | $112.50 | $116.32 | +2.93% | 65,402,270 |
| Jan 16, 2018 | $111.51 | $114.34 | $111.07 | $113.01 | +0.30% | 70,925,910 |
| Jan 8, 2018 | $108.15 | $112.85 | $107.70 | $112.67 | +4.00% | 73,986,160 |
| Jan 2, 2018 | $107.63 | $110.03 | $106.81 | $108.34 | +1.31% | 52,562,870 |
| Dec 26, 2017 | $107.20 | $108.28 | $106.40 | $106.94 | -0.47% | 33,236,824 |
| Dec 18, 2017 | $107.19 | $108.46 | $106.09 | $107.45 | +1.23% | 64,818,150 |
| Dec 11, 2017 | $105.72 | $107.37 | $104.64 | $106.14 | +0.20% | 83,475,090 |
| Dec 4, 2017 | $107.73 | $108.40 | $103.73 | $105.93 | +1.09% | 82,950,490 |
| Nov 27, 2017 | $98.31 | $106.66 | $97.93 | $104.79 | +6.58% | 94,505,240 |
| Nov 20, 2017 | $98.45 | $99.55 | $97.76 | $98.32 | +0.18% | 33,881,606 |
| Nov 13, 2017 | $96.69 | $99.06 | $95.95 | $98.14 | +0.65% | 54,485,348 |
| Nov 6, 2017 | $101.34 | $101.69 | $96.81 | $97.51 | -3.85% | 68,445,822 |
| Oct 30, 2017 | $101.13 | $101.93 | $100.16 | $101.41 | -0.35% | 41,743,822 |
| Oct 23, 2017 | $99.51 | $102.42 | $99.24 | $101.77 | +2.27% | 60,215,563 |
| Oct 16, 2017 | $96.34 | $99.89 | $96.34 | $99.51 | +3.81% | 57,342,310 |
| Oct 9, 2017 | $96.96 | $97.50 | $94.96 | $95.86 | -1.09% | 64,254,466 |
| Oct 2, 2017 | $95.77 | $97.64 | $95.46 | $96.92 | +1.48% | 59,993,522 |
| Sep 25, 2017 | $94.51 | $95.88 | $93.34 | $95.51 | +0.72% | 56,456,762 |
| Sep 18, 2017 | $91.93 | $95.37 | $91.85 | $94.83 | +3.50% | 58,439,917 |
| Sep 11, 2017 | $89.39 | $91.71 | $88.95 | $91.62 | +3.62% | 68,398,130 |
| Sep 5, 2017 | $91.02 | $91.11 | $88.08 | $88.42 | -3.58% | 57,611,300 |
| Aug 28, 2017 | $92.16 | $92.36 | $90.31 | $91.70 | -0.21% | 50,306,795 |
| Aug 21, 2017 | $90.85 | $92.48 | $90.16 | $91.89 | +1.27% | 49,219,127 |
| Aug 14, 2017 | $92.37 | $93.56 | $90.19 | $90.74 | -0.74% | 57,331,112 |
| Aug 7, 2017 | $93.89 | $95.22 | $91.24 | $91.42 | -2.39% | 56,772,482 |
| Jul 31, 2017 | $91.51 | $94.40 | $91.50 | $93.66 | +2.61% | 59,524,350 |
| Jul 24, 2017 | $90.96 | $93.52 | $90.91 | $91.28 | +0.43% | 60,649,865 |
| Jul 17, 2017 | $91.82 | $91.99 | $90.32 | $90.89 | -1.47% | 63,208,520 |
| Jul 10, 2017 | $93.50 | $93.68 | $90.58 | $92.25 | -1.70% | 75,713,630 |
| Jul 3, 2017 | $91.56 | $94.51 | $91.41 | $93.85 | +2.68% | 59,810,500 |
| Jun 26, 2017 | $87.01 | $92.65 | $86.62 | $91.40 | +5.23% | 87,438,450 |
| Jun 19, 2017 | $86.97 | $88.23 | $86.61 | $86.86 | +0.79% | 68,043,732 |
| Jun 12, 2017 | $87.32 | $87.85 | $85.82 | $86.18 | -0.90% | 74,082,070 |
| Jun 5, 2017 | $82.64 | $87.05 | $82.13 | $86.96 | +5.23% | 71,921,681 |
| May 30, 2017 | $85.13 | $85.15 | $81.64 | $82.64 | -3.19% | 72,971,770 |
| May 22, 2017 | $85.18 | $86.08 | $84.21 | $85.36 | +0.68% | 53,641,763 |
| May 15, 2017 | $87.10 | $88.09 | $83.36 | $84.78 | -2.46% | 79,962,061 |
| May 8, 2017 | $87.04 | $87.84 | $86.34 | $86.92 | -0.09% | 46,382,188 |
| May 1, 2017 | $87.36 | $87.74 | $86.02 | $87.00 | 0.00% | 62,318,524 |
| Apr 24, 2017 | $86.55 | $89.13 | $86.42 | $87.00 | +2.93% | 80,555,750 |
| Apr 17, 2017 | $84.44 | $86.08 | $84.36 | $84.52 | +0.14% | 86,130,790 |
| Apr 10, 2017 | $86.08 | $86.99 | $84.40 | $84.40 | -2.07% | 74,973,430 |
| Apr 3, 2017 | $87.99 | $88.54 | $85.25 | $86.18 | -1.89% | 79,126,800 |
| Mar 27, 2017 | $85.53 | $89.46 | $85.23 | $87.84 | +0.63% | 71,746,020 |
| Mar 20, 2017 | $90.27 | $91.17 | $86.01 | $87.29 | -3.74% | 101,588,600 |
| Mar 13, 2017 | $91.31 | $92.81 | $90.65 | $90.68 | -0.66% | 72,963,880 |
| Mar 6, 2017 | $92.25 | $92.85 | $90.53 | $91.28 | -1.64% | 71,023,180 |
| Feb 27, 2017 | $90.32 | $93.98 | $89.59 | $92.80 | +2.73% | 81,612,360 |
| Feb 21, 2017 | $90.51 | $91.34 | $89.73 | $90.33 | +0.11% | 52,010,540 |
| Feb 13, 2017 | $87.44 | $91.04 | $87.43 | $90.23 | +3.71% | 87,212,120 |
| Feb 6, 2017 | $86.79 | $87.48 | $85.37 | $87.00 | -0.21% | 59,928,206 |
| Jan 30, 2017 | $86.19 | $87.31 | $84.09 | $87.18 | +0.29% | 73,665,970 |
| Jan 23, 2017 | $83.30 | $86.98 | $83.21 | $86.93 | +3.90% | 73,351,150 |
| Jan 17, 2017 | $84.93 | $85.22 | $83.03 | $83.67 | -3.49% | 86,236,160 |
| Jan 9, 2017 | $85.73 | $88.17 | $85.52 | $86.70 | +0.67% | 91,036,960 |
| Jan 3, 2017 | $87.34 | $87.76 | $85.26 | $86.12 | -0.20% | 62,971,850 |
| Dec 27, 2016 | $87.05 | $87.39 | $85.04 | $86.29 | -0.87% | 44,546,903 |
| Dec 19, 2016 | $84.80 | $87.17 | $84.19 | $87.05 | +2.48% | 72,436,480 |
| Dec 12, 2016 | $85.36 | $86.49 | $83.76 | $84.94 | -0.64% | 95,890,770 |
| Dec 5, 2016 | $82.30 | $85.50 | $82.29 | $85.49 | +4.77% | 88,950,120 |
| Nov 28, 2016 | $78.18 | $82.28 | $78.02 | $81.60 | +3.51% | 93,127,790 |
| Nov 21, 2016 | $78.00 | $79.45 | $77.29 | $78.83 | +1.44% | 45,963,719 |
| Nov 14, 2016 | $77.25 | $80.44 | $76.88 | $77.71 | – | 138,521,990 |
Seasonality
JPM 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% | 1.2% | -4.5% | 2.2% | 1.1% | 1.7% | 4.7% | 0.2% | -0.9% | 4.3% | 6.7% | 0.9% |
| Months up | 6 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -4.6% | -1.8% | -2.0% | 7.0% | -4.4% | 9.4% | 8.0% | 1.2% | -7.1% | 2.4% | ||
| 2025 | 12.1% | -1.0% | -7.3% | 0.3% | 7.9% | 9.8% | 2.7% | 1.7% | 4.6% | -0.9% | 0.6% | 2.9% |
| 2024 | 3.1% | 6.7% | 7.7% | -3.7% | 5.7% | -0.2% | 5.8% | 5.6% | -6.2% | 5.9% | 12.5% | -4.0% |
| 2023 | 5.1% | 2.4% | -9.1% | 6.9% | -1.8% | 7.2% | 9.4% | -7.4% | -0.9% | -3.4% | 12.2% | 9.0% |
| 2022 | -5.6% | -4.6% | -3.9% | -11.8% | 10.8% | -14.8% | 3.3% | -1.4% | -8.1% | 21.5% | 9.8% | -3.0% |
| 2021 | 2.0% | 14.4% | 3.4% | 1.6% | 6.8% | -5.3% | -1.9% | 5.4% | 2.3% | 4.4% | -6.5% | -0.3% |
| 2020 | -4.4% | -12.3% | -22.5% | 7.5% | 1.6% | -3.3% | 3.7% | 3.7% | -3.9% | 2.8% | 20.2% | 7.8% |
| 2019 | 6.9% | 0.8% | -3.0% | 15.5% | -8.7% | 5.5% | 4.5% | -5.3% | 7.1% | 7.0% | 5.5% | 5.8% |
| 2018 | 8.7% | -0.1% | -4.8% | -0.6% | -1.6% | -2.6% | 10.9% | -0.3% | -1.5% | -2.7% | 2.0% | -12.2% |
| 2017 | -1.4% | 7.1% | -3.1% | -0.4% | -5.6% | 11.3% | 1.0% | -1.0% | 5.1% | 6.0% | 3.9% | 2.3% |