Kimberly Clark Corp (KMB) stock
KMBNasdaqConverted Paper & Paperboard Prods (No Contaners/Boxes)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 19/301% below fair value
$107.94−2.08 (-1.89%)
Close on Oct 30, 2026Market cap $35.90BP/E 18.4Yield 4.67%
Price history
Kimberly Clark share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$107.94
-1.89% on the day
52-week range
$92.42 – $123.09
-12.3% from the high
Change over 52 weeks
-10.2%
From $120.21 on Oct 30, 2025
Average volume
4.25M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $109.62 | $112.82 | $107.37 | $107.94 | -2.01% | 22,987,370 |
| Oct 19, 2026 | $104.41 | $112.39 | $103.89 | $110.15 | +4.34% | 23,668,603 |
| Oct 12, 2026 | $97.23 | $105.95 | $96.52 | $105.57 | +8.18% | 28,812,859 |
| Oct 5, 2026 | $94.47 | $98.42 | $93.95 | $97.59 | +3.42% | 20,701,047 |
| Sep 28, 2026 | $98.00 | $99.88 | $93.99 | $94.36 | -4.13% | 20,658,961 |
| Sep 21, 2026 | $98.32 | $99.92 | $96.72 | $98.43 | +0.58% | 17,870,384 |
| Sep 14, 2026 | $99.18 | $100.92 | $97.19 | $97.86 | -0.30% | 26,708,738 |
| Sep 8, 2026 | $104.55 | $104.70 | $97.30 | $98.15 | -6.49% | 28,277,550 |
| Aug 31, 2026 | $108.93 | $110.00 | $104.85 | $104.96 | -4.19% | 19,411,553 |
| Aug 24, 2026 | $109.90 | $112.38 | $108.61 | $109.55 | +0.22% | 15,221,270 |
| Aug 17, 2026 | $109.27 | $110.10 | $107.39 | $109.31 | -0.98% | 13,553,717 |
| Aug 10, 2026 | $108.37 | $111.20 | $107.28 | $110.39 | +0.65% | 11,074,249 |
| Aug 3, 2026 | $110.95 | $112.70 | $105.77 | $109.68 | +0.34% | 27,295,191 |
| Jul 27, 2026 | $110.81 | $115.47 | $107.73 | $109.31 | -0.36% | 17,058,055 |
| Jul 20, 2026 | $108.00 | $109.79 | $106.52 | $109.70 | +1.25% | 12,490,941 |
| Jul 13, 2026 | $113.01 | $114.91 | $105.99 | $108.35 | -3.61% | 22,102,856 |
| Jul 6, 2026 | $114.49 | $116.82 | $109.42 | $112.41 | -2.01% | 18,583,127 |
| Jun 29, 2026 | $109.02 | $115.02 | $108.07 | $114.72 | +4.89% | 18,172,181 |
| Jun 22, 2026 | $102.00 | $109.91 | $100.41 | $109.37 | +6.64% | 33,396,135 |
| Jun 15, 2026 | $102.50 | $105.01 | $101.20 | $102.56 | +0.26% | 20,385,782 |
| Jun 8, 2026 | $97.80 | $103.22 | $97.25 | $102.29 | +3.28% | 17,672,936 |
| Jun 1, 2026 | $97.59 | $99.62 | $93.32 | $99.04 | +1.48% | 28,416,447 |
| May 26, 2026 | $99.19 | $101.96 | $97.14 | $97.60 | -1.55% | 20,821,067 |
| May 18, 2026 | $96.00 | $99.79 | $95.50 | $99.14 | +3.37% | 18,176,958 |
| May 11, 2026 | $98.27 | $98.38 | $95.30 | $95.91 | -2.44% | 23,015,483 |
| May 4, 2026 | $96.71 | $100.49 | $94.67 | $98.31 | +0.66% | 20,302,590 |
| Apr 27, 2026 | $97.65 | $100.44 | $94.95 | $97.67 | -0.18% | 29,819,289 |
| Apr 20, 2026 | $98.61 | $99.39 | $96.01 | $97.85 | -1.00% | 18,812,740 |
| Apr 13, 2026 | $96.57 | $100.03 | $95.45 | $98.84 | +1.60% | 19,513,440 |
| Apr 6, 2026 | $96.13 | $98.81 | $92.42 | $97.28 | +1.20% | 29,620,632 |
| Mar 30, 2026 | $98.97 | $99.10 | $94.54 | $96.13 | -2.56% | 21,195,581 |
| Mar 23, 2026 | $99.69 | $100.82 | $97.82 | $98.66 | +0.47% | 20,595,671 |
| Mar 16, 2026 | $99.55 | $101.70 | $97.55 | $98.20 | -0.65% | 29,445,183 |
| Mar 9, 2026 | $103.56 | $103.58 | $97.73 | $98.84 | -5.49% | 22,959,473 |
| Mar 2, 2026 | $110.68 | $110.78 | $101.69 | $104.58 | -6.16% | 26,191,448 |
| Feb 23, 2026 | $108.63 | $111.82 | $108.14 | $111.44 | +2.22% | 24,304,727 |
| Feb 17, 2026 | $109.71 | $110.70 | $107.21 | $109.02 | -0.36% | 18,893,118 |
| Feb 9, 2026 | $104.20 | $110.78 | $103.62 | $109.41 | +4.87% | 27,784,775 |
| Feb 2, 2026 | $100.44 | $105.04 | $98.63 | $104.33 | +4.34% | 32,977,336 |
| Jan 26, 2026 | $102.30 | $103.10 | $98.03 | $99.99 | -2.19% | 43,431,725 |
| Jan 20, 2026 | $99.11 | $102.51 | $98.29 | $102.23 | +2.93% | 26,585,251 |
| Jan 12, 2026 | $97.88 | $101.17 | $97.78 | $99.32 | +1.43% | 31,906,504 |
| Jan 5, 2026 | $101.22 | $101.22 | $96.26 | $97.92 | -3.43% | 33,923,015 |
| Dec 29, 2025 | $101.00 | $101.98 | $100.26 | $101.40 | +0.40% | 13,474,698 |
| Dec 22, 2025 | $100.27 | $101.75 | $99.60 | $101.00 | +0.35% | 12,367,288 |
| Dec 15, 2025 | $103.22 | $103.80 | $100.22 | $100.65 | -2.42% | 35,575,446 |
| Dec 8, 2025 | $102.74 | $104.39 | $101.64 | $103.15 | +0.18% | 27,905,717 |
| Dec 1, 2025 | $109.00 | $110.03 | $102.91 | $102.96 | -5.65% | 31,244,294 |
| Nov 24, 2025 | $105.13 | $109.80 | $103.75 | $109.12 | +3.75% | 21,153,804 |
| Nov 17, 2025 | $103.89 | $105.88 | $101.76 | $105.18 | +1.12% | 33,065,187 |
| Nov 10, 2025 | $103.81 | $105.85 | $101.61 | $104.02 | +0.16% | 29,154,310 |
| Nov 3, 2025 | $104.69 | $106.41 | $99.22 | $103.85 | -13.25% | 84,359,802 |
| Oct 27, 2025 | $118.85 | $123.09 | $116.26 | $119.71 | +0.66% | 20,643,771 |
| Oct 20, 2025 | $121.52 | $121.99 | $117.49 | $118.93 | -2.07% | 10,460,086 |
| Oct 13, 2025 | $119.51 | $121.49 | $118.18 | $121.44 | +1.56% | 10,796,250 |
| Oct 6, 2025 | $122.00 | $122.78 | $119.36 | $119.57 | -2.46% | 9,907,674 |
| Sep 29, 2025 | $122.59 | $125.32 | $121.37 | $122.58 | +0.29% | 10,411,552 |
| Sep 22, 2025 | $124.43 | $125.13 | $121.02 | $122.23 | -1.92% | 12,913,379 |
| Sep 15, 2025 | $127.42 | $127.78 | $124.24 | $124.62 | -2.63% | 16,217,057 |
| Sep 8, 2025 | $129.24 | $131.53 | $127.01 | $127.99 | -1.46% | 10,709,192 |
| Sep 2, 2025 | $129.35 | $130.60 | $127.10 | $129.89 | +0.58% | 8,826,451 |
| Aug 25, 2025 | $133.50 | $133.94 | $128.02 | $129.14 | -3.26% | 9,841,831 |
| Aug 18, 2025 | $132.94 | $136.17 | $130.59 | $133.49 | +0.41% | 9,889,222 |
| Aug 11, 2025 | $136.33 | $136.36 | $131.62 | $132.94 | -2.36% | 11,226,722 |
| Aug 4, 2025 | $131.36 | $137.46 | $131.19 | $136.16 | +4.23% | 13,540,952 |
| Jul 28, 2025 | $126.83 | $134.49 | $124.37 | $130.64 | +2.56% | 16,054,442 |
| Jul 21, 2025 | $127.28 | $129.33 | $126.53 | $127.38 | -0.12% | 9,226,279 |
| Jul 14, 2025 | $129.24 | $129.37 | $125.15 | $127.53 | -1.43% | 13,262,767 |
| Jul 7, 2025 | $132.23 | $133.09 | $129.21 | $129.38 | -2.07% | 9,033,300 |
| Jun 30, 2025 | $127.87 | $132.73 | $127.68 | $132.12 | +3.31% | 8,156,541 |
| Jun 23, 2025 | $128.31 | $130.48 | $126.30 | $127.89 | -0.31% | 12,107,869 |
| Jun 16, 2025 | $131.09 | $131.83 | $127.74 | $128.29 | -1.95% | 13,268,121 |
| Jun 9, 2025 | $133.55 | $134.25 | $130.57 | $130.84 | -2.03% | 8,969,717 |
| Jun 2, 2025 | $143.60 | $143.60 | $133.22 | $133.55 | -7.10% | 12,125,585 |
| May 26, 2025 | $140.09 | $144.31 | $138.06 | $143.76 | +1.56% | 12,024,906 |
| May 19, 2025 | $141.10 | $143.26 | $138.06 | $141.55 | +1.78% | 13,483,785 |
| May 12, 2025 | $132.40 | $139.35 | $132.01 | $139.07 | +4.52% | 13,246,992 |
| May 5, 2025 | $131.24 | $134.88 | $129.76 | $133.05 | +2.07% | 11,457,445 |
| Apr 28, 2025 | $131.73 | $132.00 | $128.23 | $130.35 | -0.96% | 10,864,176 |
| Apr 21, 2025 | $143.45 | $143.50 | $129.84 | $131.61 | -7.84% | 16,369,808 |
| Apr 14, 2025 | $139.83 | $143.44 | $138.64 | $142.81 | +2.18% | 7,645,745 |
| Apr 7, 2025 | $135.17 | $140.72 | $131.52 | $139.76 | +1.34% | 11,810,592 |
| Mar 31, 2025 | $141.27 | $147.12 | $137.65 | $137.91 | -1.99% | 10,485,199 |
| Mar 24, 2025 | $138.31 | $142.60 | $135.99 | $140.71 | +1.47% | 8,270,662 |
| Mar 17, 2025 | $139.72 | $141.00 | $137.04 | $138.67 | -0.69% | 13,956,718 |
| Mar 10, 2025 | $145.71 | $150.45 | $138.83 | $139.64 | -3.56% | 10,929,997 |
| Mar 3, 2025 | $141.20 | $146.85 | $140.27 | $144.79 | +1.96% | 11,496,375 |
| Feb 24, 2025 | $139.60 | $143.03 | $138.39 | $142.01 | +1.25% | 11,167,268 |
| Feb 18, 2025 | $132.02 | $140.60 | $131.54 | $140.26 | +5.72% | 8,990,348 |
| Feb 10, 2025 | $130.13 | $135.58 | $129.74 | $132.67 | +1.82% | 8,789,400 |
| Feb 3, 2025 | $129.59 | $131.31 | $128.21 | $130.30 | +0.25% | 11,594,208 |
| Jan 27, 2025 | $130.33 | $133.38 | $128.92 | $129.97 | +1.21% | 15,327,975 |
| Jan 21, 2025 | $127.79 | $128.68 | $125.74 | $128.41 | +0.94% | 7,965,172 |
| Jan 13, 2025 | $125.27 | $127.89 | $124.30 | $127.22 | +2.22% | 9,748,171 |
| Jan 6, 2025 | $129.71 | $129.71 | $124.10 | $124.46 | -4.08% | 8,404,061 |
| Dec 30, 2024 | $131.79 | $131.94 | $129.57 | $129.76 | -1.55% | 5,310,784 |
| Dec 23, 2024 | $130.89 | $133.40 | $130.12 | $131.80 | +0.37% | 4,867,347 |
| Dec 16, 2024 | $132.23 | $133.04 | $130.00 | $131.32 | -0.02% | 18,247,121 |
| Dec 9, 2024 | $134.50 | $135.09 | $130.03 | $131.34 | -2.52% | 11,565,691 |
| Dec 2, 2024 | $139.76 | $140.40 | $134.50 | $134.73 | -3.32% | 11,062,259 |
| Nov 25, 2024 | $139.08 | $140.60 | $137.87 | $139.35 | +0.67% | 9,010,324 |
| Nov 18, 2024 | $133.74 | $139.10 | $133.44 | $138.42 | +3.24% | 9,289,346 |
| Nov 11, 2024 | $133.32 | $135.22 | $130.84 | $134.08 | +0.35% | 10,332,424 |
| Nov 4, 2024 | $135.05 | $136.27 | $130.85 | $133.61 | -0.74% | 8,771,574 |
| Oct 28, 2024 | $136.30 | $136.74 | $133.54 | $134.61 | -0.67% | 10,282,661 |
| Oct 21, 2024 | $145.41 | $146.13 | $135.33 | $135.52 | -6.80% | 13,438,869 |
| Oct 14, 2024 | $142.23 | $146.65 | $142.14 | $145.41 | +2.22% | 11,602,603 |
| Oct 7, 2024 | $141.79 | $142.82 | $140.51 | $142.25 | +0.97% | 7,494,715 |
| Sep 30, 2024 | $143.31 | $143.50 | $138.56 | $140.89 | -1.16% | 8,428,417 |
| Sep 23, 2024 | $140.47 | $143.39 | $140.07 | $142.54 | +1.27% | 8,486,650 |
| Sep 16, 2024 | $144.11 | $144.82 | $139.25 | $140.75 | -1.93% | 12,349,055 |
| Sep 9, 2024 | $146.69 | $148.32 | $141.50 | $143.52 | -2.31% | 9,623,008 |
| Sep 3, 2024 | $145.00 | $149.31 | $145.00 | $146.91 | +1.56% | 7,706,524 |
| Aug 26, 2024 | $143.47 | $145.24 | $142.68 | $144.66 | +0.73% | 8,181,998 |
| Aug 19, 2024 | $142.73 | $145.68 | $142.61 | $143.61 | +0.81% | 6,524,558 |
| Aug 12, 2024 | $139.53 | $142.67 | $137.52 | $142.46 | +1.53% | 9,766,545 |
| Aug 5, 2024 | $140.14 | $141.61 | $136.86 | $140.32 | +0.16% | 10,646,103 |
| Jul 29, 2024 | $141.39 | $142.18 | $134.04 | $140.10 | -1.21% | 14,875,626 |
| Jul 22, 2024 | $143.50 | $144.38 | $134.67 | $141.81 | -1.27% | 16,046,134 |
| Jul 15, 2024 | $141.54 | $145.62 | $140.96 | $143.63 | +1.48% | 12,479,303 |
| Jul 8, 2024 | $138.48 | $142.41 | $138.31 | $141.53 | +2.34% | 7,398,134 |
| Jul 1, 2024 | $139.14 | $140.23 | $136.67 | $138.29 | +0.07% | 5,737,948 |
| Jun 24, 2024 | $139.96 | $141.06 | $137.00 | $138.20 | -0.91% | 10,781,339 |
| Jun 17, 2024 | $138.53 | $142.20 | $138.21 | $139.47 | -0.01% | 8,673,685 |
| Jun 10, 2024 | $133.95 | $139.94 | $133.43 | $139.49 | +3.73% | 10,988,446 |
| Jun 3, 2024 | $134.62 | $138.64 | $133.75 | $134.48 | +0.89% | 11,307,627 |
| May 28, 2024 | $131.21 | $133.66 | $127.95 | $133.30 | +1.03% | 10,707,950 |
| May 20, 2024 | $134.27 | $134.58 | $131.40 | $131.94 | -1.75% | 7,682,830 |
| May 13, 2024 | $136.70 | $137.47 | $133.60 | $134.29 | -1.74% | 7,866,654 |
| May 6, 2024 | $136.02 | $137.38 | $134.77 | $136.67 | +0.43% | 8,804,653 |
| Apr 29, 2024 | $135.24 | $137.61 | $134.17 | $136.09 | +0.63% | 10,724,305 |
| Apr 22, 2024 | $127.51 | $139.75 | $126.84 | $135.24 | +6.63% | 17,178,948 |
| Apr 15, 2024 | $124.98 | $126.92 | $124.46 | $126.83 | +2.37% | 14,074,238 |
| Apr 8, 2024 | $126.09 | $128.04 | $123.84 | $123.89 | -1.92% | 9,569,599 |
| Apr 1, 2024 | $128.60 | $129.66 | $125.24 | $126.31 | -2.35% | 10,049,197 |
| Mar 25, 2024 | $125.17 | $129.97 | $124.95 | $129.35 | +3.54% | 9,998,048 |
| Mar 18, 2024 | $124.40 | $125.58 | $123.02 | $124.93 | +0.37% | 8,391,892 |
| Mar 11, 2024 | $126.12 | $127.95 | $123.39 | $124.47 | -0.94% | 14,050,321 |
| Mar 4, 2024 | $123.07 | $126.14 | $122.98 | $125.65 | +2.24% | 13,009,222 |
| Feb 26, 2024 | $121.47 | $123.07 | $120.49 | $122.90 | +1.04% | 9,263,445 |
| Feb 20, 2024 | $118.80 | $122.65 | $118.62 | $121.64 | +2.83% | 6,762,428 |
| Feb 12, 2024 | $119.50 | $120.79 | $117.67 | $118.29 | -1.27% | 8,353,406 |
| Feb 5, 2024 | $122.10 | $122.45 | $119.11 | $119.81 | -2.00% | 9,476,003 |
| Jan 29, 2024 | $121.31 | $123.86 | $119.65 | $122.26 | +0.90% | 10,784,787 |
| Jan 22, 2024 | $122.61 | $125.50 | $117.77 | $121.17 | -1.30% | 16,951,714 |
| Jan 16, 2024 | $124.09 | $124.33 | $122.12 | $122.77 | -1.13% | 7,701,838 |
| Jan 8, 2024 | $122.95 | $124.64 | $122.12 | $124.17 | +1.57% | 7,648,678 |
| Jan 2, 2024 | $121.20 | $123.28 | $121.20 | $122.25 | +0.61% | 7,502,991 |
| Dec 26, 2023 | $120.22 | $121.61 | $119.56 | $121.51 | +1.08% | 4,629,960 |
| Dec 18, 2023 | $119.78 | $121.08 | $118.06 | $120.21 | +0.64% | 7,292,975 |
| Dec 11, 2023 | $120.31 | $123.66 | $118.24 | $119.44 | -0.42% | 12,460,054 |
| Dec 4, 2023 | $123.78 | $124.87 | $119.59 | $119.94 | -3.31% | 9,913,705 |
| Nov 27, 2023 | $122.58 | $124.06 | $120.93 | $124.04 | +1.32% | 9,391,078 |
| Nov 20, 2023 | $120.70 | $122.70 | $120.25 | $122.43 | +1.01% | 5,327,748 |
| Nov 13, 2023 | $120.79 | $122.93 | $120.73 | $121.20 | +0.30% | 8,803,529 |
| Nov 6, 2023 | $119.39 | $121.47 | $119.00 | $120.84 | +1.21% | 7,948,596 |
| Oct 30, 2023 | $117.70 | $121.84 | $117.46 | $119.39 | +2.16% | 11,355,162 |
| Oct 23, 2023 | $123.18 | $123.48 | $116.63 | $116.86 | -5.06% | 16,284,936 |
| Oct 16, 2023 | $121.11 | $124.21 | $120.65 | $123.09 | +2.23% | 8,616,832 |
| Oct 9, 2023 | $118.78 | $121.00 | $117.34 | $120.41 | +1.35% | 6,872,253 |
| Oct 2, 2023 | $120.26 | $121.35 | $116.32 | $118.81 | -1.69% | 7,884,974 |
| Sep 25, 2023 | $123.96 | $124.38 | $120.36 | $120.85 | -2.52% | 7,014,203 |
| Sep 18, 2023 | $125.39 | $126.39 | $123.75 | $123.97 | -0.83% | 6,648,892 |
| Sep 11, 2023 | $128.03 | $128.68 | $124.64 | $125.01 | -1.94% | 7,712,876 |
| Sep 5, 2023 | $126.85 | $127.94 | $125.35 | $127.48 | +0.02% | 7,319,401 |
| Aug 28, 2023 | $129.26 | $130.19 | $126.52 | $127.46 | -1.35% | 7,719,706 |
| Aug 21, 2023 | $127.73 | $130.42 | $126.31 | $129.21 | +0.76% | 6,700,114 |
| Aug 14, 2023 | $128.66 | $129.16 | $126.23 | $128.24 | +0.22% | 7,703,589 |
| Aug 7, 2023 | $127.94 | $129.23 | $127.43 | $127.96 | +0.15% | 5,902,268 |
| Jul 31, 2023 | $130.15 | $130.62 | $127.69 | $127.77 | -2.03% | 9,141,548 |
| Jul 24, 2023 | $137.37 | $138.16 | $130.00 | $130.42 | -4.91% | 14,362,722 |
| Jul 17, 2023 | $135.10 | $137.55 | $130.83 | $137.15 | +1.49% | 8,471,232 |
| Jul 10, 2023 | $135.87 | $136.87 | $133.99 | $135.13 | -0.17% | 7,240,339 |
| Jul 3, 2023 | $136.84 | $137.98 | $135.06 | $135.36 | -1.96% | 6,142,436 |
| Jun 26, 2023 | $136.94 | $138.35 | $134.90 | $138.06 | +0.80% | 7,047,446 |
| Jun 20, 2023 | $137.95 | $139.20 | $136.24 | $136.97 | -0.52% | 7,462,163 |
| Jun 12, 2023 | $134.92 | $137.87 | $133.63 | $137.68 | +2.36% | 8,547,192 |
| Jun 5, 2023 | $135.59 | $138.52 | $133.32 | $134.50 | -1.17% | 7,434,791 |
| May 30, 2023 | $134.75 | $136.13 | $132.79 | $136.09 | -0.15% | 10,483,344 |
| May 22, 2023 | $144.35 | $144.80 | $135.54 | $136.30 | -6.02% | 7,184,642 |
| May 15, 2023 | $145.01 | $145.30 | $142.47 | $145.03 | +0.26% | 7,761,159 |
| May 8, 2023 | $144.99 | $145.67 | $142.56 | $144.65 | -0.37% | 7,185,711 |
| May 1, 2023 | $145.12 | $147.02 | $143.82 | $145.18 | +0.20% | 8,538,212 |
| Apr 24, 2023 | $141.49 | $147.87 | $141.28 | $144.89 | +2.35% | 12,645,272 |
| Apr 17, 2023 | $137.77 | $141.80 | $137.58 | $141.57 | +3.09% | 7,649,911 |
| Apr 10, 2023 | $135.59 | $137.89 | $134.75 | $137.33 | +0.62% | 6,162,983 |
| Apr 3, 2023 | $134.16 | $137.10 | $133.36 | $136.49 | +1.69% | 6,434,478 |
| Mar 27, 2023 | $131.00 | $134.28 | $129.88 | $134.22 | +2.87% | 7,099,187 |
| Mar 20, 2023 | $126.79 | $130.58 | $126.71 | $130.48 | +4.08% | 7,473,463 |
| Mar 13, 2023 | $122.72 | $127.36 | $122.48 | $125.37 | +2.48% | 12,452,066 |
| Mar 6, 2023 | $126.10 | $126.70 | $121.97 | $122.34 | -3.28% | 6,376,194 |
| Feb 27, 2023 | $126.68 | $127.22 | $123.70 | $126.49 | +0.23% | 7,392,533 |
| Feb 21, 2023 | $126.86 | $130.21 | $125.70 | $126.20 | -0.81% | 5,583,419 |
| Feb 13, 2023 | $129.33 | $130.72 | $125.21 | $127.23 | -1.32% | 9,532,289 |
| Feb 6, 2023 | $131.25 | $131.60 | $128.10 | $128.93 | -1.78% | 7,573,073 |
| Jan 30, 2023 | $129.20 | $131.37 | $127.97 | $131.26 | +1.82% | 9,587,616 |
| Jan 23, 2023 | $135.08 | $135.37 | $127.96 | $128.92 | -4.60% | 12,575,268 |
| Jan 17, 2023 | $137.57 | $138.32 | $131.44 | $135.13 | -1.24% | 7,971,278 |
| Jan 9, 2023 | $138.22 | $139.20 | $135.30 | $136.83 | -1.17% | 7,732,923 |
| Jan 3, 2023 | $136.06 | $138.67 | $134.83 | $138.45 | +1.99% | 5,499,231 |
| Dec 27, 2022 | $137.63 | $138.89 | $134.84 | $135.75 | -1.02% | 3,541,560 |
| Dec 19, 2022 | $135.31 | $138.00 | $134.13 | $137.15 | +1.35% | 5,776,021 |
| Dec 12, 2022 | $136.52 | $140.41 | $134.21 | $135.32 | -0.65% | 10,139,076 |
| Dec 5, 2022 | $136.20 | $137.83 | $135.00 | $136.20 | -1.25% | 7,507,992 |
| Nov 28, 2022 | $134.91 | $138.16 | $131.55 | $137.93 | +2.15% | 7,820,130 |
| Nov 21, 2022 | $132.00 | $135.50 | $131.60 | $135.03 | +2.76% | 5,010,097 |
| Nov 14, 2022 | $127.61 | $131.67 | $126.96 | $131.40 | +3.10% | 6,359,909 |
| Nov 7, 2022 | $123.31 | $128.04 | $123.10 | $127.45 | +4.02% | 6,976,247 |
| Oct 31, 2022 | $124.22 | $125.89 | $120.76 | $122.52 | -1.42% | 10,350,545 |
| Oct 24, 2022 | $114.69 | $124.50 | $114.00 | $124.28 | +9.06% | 11,270,519 |
| Oct 17, 2022 | $113.89 | $116.46 | $111.85 | $113.96 | +0.66% | 7,986,872 |
| Oct 10, 2022 | $109.65 | $115.14 | $108.74 | $113.21 | +3.30% | 8,740,119 |
| Oct 3, 2022 | $113.00 | $116.75 | $109.51 | $109.59 | -2.62% | 8,789,784 |
| Sep 26, 2022 | $120.48 | $120.77 | $112.38 | $112.54 | -6.44% | 10,225,324 |
| Sep 19, 2022 | $121.77 | $122.86 | $119.08 | $120.29 | -1.42% | 6,230,677 |
| Sep 12, 2022 | $126.84 | $127.78 | $121.02 | $122.02 | -3.80% | 8,272,045 |
| Sep 6, 2022 | $125.97 | $128.09 | $123.84 | $126.84 | +0.28% | 5,643,134 |
| Aug 29, 2022 | $129.25 | $130.62 | $126.22 | $126.48 | -2.35% | 6,844,191 |
| Aug 22, 2022 | $136.96 | $137.02 | $129.35 | $129.52 | -5.43% | 6,057,506 |
| Aug 15, 2022 | $136.12 | $137.87 | $135.73 | $136.95 | +1.09% | 5,046,659 |
| Aug 8, 2022 | $133.76 | $136.57 | $133.57 | $135.48 | +1.57% | 4,433,528 |
| Aug 1, 2022 | $132.26 | $136.23 | $131.91 | $133.38 | +1.21% | 7,094,963 |
| Jul 25, 2022 | $132.18 | $134.24 | $129.84 | $131.79 | -0.46% | 8,825,335 |
| Jul 18, 2022 | $134.06 | $134.28 | $129.43 | $132.40 | -1.69% | 7,574,409 |
| Jul 11, 2022 | $134.59 | $137.11 | $133.61 | $134.68 | +0.36% | 5,795,181 |
| Jul 5, 2022 | $136.19 | $138.21 | $134.09 | $134.20 | -1.87% | 5,206,352 |
| Jun 27, 2022 | $134.10 | $137.05 | $132.27 | $136.76 | +1.71% | 7,027,303 |
| Jun 21, 2022 | $124.14 | $134.79 | $122.46 | $134.46 | +10.40% | 8,170,099 |
| Jun 13, 2022 | $126.29 | $128.20 | $119.88 | $121.79 | -4.67% | 10,824,686 |
| Jun 6, 2022 | $131.59 | $133.04 | $125.43 | $127.76 | -2.80% | 6,631,909 |
| May 31, 2022 | $132.00 | $134.22 | $127.96 | $131.44 | -1.49% | 6,933,591 |
| May 23, 2022 | $128.89 | $134.01 | $127.44 | $133.43 | +3.97% | 6,619,024 |
| May 16, 2022 | $138.78 | $139.45 | $125.46 | $128.34 | -7.78% | 10,119,067 |
| May 9, 2022 | $137.60 | $142.23 | $137.00 | $139.16 | +1.13% | 9,359,637 |
| May 2, 2022 | $139.74 | $139.82 | $134.46 | $137.60 | -0.89% | 10,520,800 |
| Apr 25, 2022 | $138.65 | $144.53 | $138.32 | $138.83 | +0.23% | 16,123,340 |
| Apr 18, 2022 | $126.44 | $141.40 | $123.85 | $138.51 | +9.56% | 14,157,386 |
| Apr 11, 2022 | $126.55 | $127.35 | $125.18 | $126.42 | +0.27% | 5,733,459 |
| Apr 4, 2022 | $124.16 | $127.69 | $122.65 | $126.08 | +0.84% | 8,281,368 |
| Mar 28, 2022 | $120.85 | $125.08 | $120.71 | $125.03 | +3.95% | 7,676,674 |
| Mar 21, 2022 | $121.31 | $123.24 | $119.41 | $120.28 | -0.47% | 11,272,482 |
| Mar 14, 2022 | $117.79 | $121.93 | $117.32 | $120.85 | +2.82% | 12,379,059 |
| Mar 7, 2022 | $128.59 | $129.09 | $117.42 | $117.53 | -8.98% | 10,812,286 |
| Feb 28, 2022 | $130.51 | $130.53 | $127.54 | $129.13 | -2.03% | 9,037,320 |
| Feb 22, 2022 | $133.37 | $133.47 | $126.97 | $131.81 | -1.01% | 6,917,182 |
| Feb 14, 2022 | $132.33 | $133.28 | $129.54 | $133.15 | +0.62% | 8,166,487 |
| Feb 7, 2022 | $133.54 | $134.30 | $130.18 | $132.33 | -0.25% | 8,960,367 |
| Jan 31, 2022 | $137.82 | $138.38 | $132.59 | $132.66 | -4.51% | 11,075,608 |
| Jan 24, 2022 | $143.81 | $144.57 | $130.25 | $138.92 | -3.07% | 15,677,204 |
| Jan 18, 2022 | $142.49 | $144.47 | $140.08 | $143.32 | +0.08% | 8,657,877 |
| Jan 10, 2022 | $143.55 | $145.79 | $141.17 | $143.20 | -0.38% | 9,113,683 |
| Jan 3, 2022 | $141.88 | $145.32 | $139.61 | $143.74 | +0.57% | 8,954,815 |
| Dec 27, 2021 | $139.44 | $143.28 | $138.45 | $142.92 | +2.90% | 5,261,409 |
| Dec 20, 2021 | $138.66 | $141.58 | $138.34 | $138.89 | -0.34% | 5,802,276 |
| Dec 13, 2021 | $136.01 | $142.55 | $135.64 | $139.37 | +2.43% | 12,975,580 |
| Dec 6, 2021 | $136.04 | $138.40 | $135.15 | $136.07 | +0.50% | 7,685,156 |
| Nov 29, 2021 | $135.42 | $136.46 | $130.18 | $135.39 | +0.09% | 8,772,909 |
| Nov 22, 2021 | $134.50 | $137.45 | $134.08 | $135.27 | +0.62% | 4,889,727 |
| Nov 15, 2021 | $133.89 | $136.15 | $132.42 | $134.44 | +0.40% | 6,507,371 |
| Nov 8, 2021 | $132.20 | $135.17 | $130.96 | $133.91 | +1.27% | 6,391,539 |
| Nov 1, 2021 | $129.60 | $132.70 | $129.52 | $132.23 | +2.12% | 5,763,727 |
| Oct 25, 2021 | $128.18 | $133.99 | $125.27 | $129.49 | -2.67% | 15,199,146 |
| Oct 18, 2021 | $133.06 | $133.27 | $128.15 | $133.04 | -0.22% | 9,809,580 |
| Oct 11, 2021 | $132.99 | $134.09 | $131.45 | $133.33 | +0.35% | 5,122,235 |
| Oct 4, 2021 | $132.18 | $134.72 | $131.11 | $132.87 | +0.52% | 7,781,053 |
| Sep 27, 2021 | $132.86 | $136.45 | $131.16 | $132.18 | -0.61% | 8,136,495 |
| Sep 20, 2021 | $135.03 | $136.00 | $132.84 | $132.99 | -1.62% | 7,540,488 |
| Sep 13, 2021 | $137.33 | $139.34 | $135.15 | $135.18 | -1.36% | 13,529,360 |
| Sep 7, 2021 | $140.34 | $141.83 | $136.01 | $137.05 | -2.63% | 10,155,470 |
| Aug 30, 2021 | $136.30 | $141.14 | $136.09 | $140.75 | +3.23% | 8,022,082 |
| Aug 23, 2021 | $138.15 | $138.35 | $134.80 | $136.35 | -1.36% | 6,075,185 |
| Aug 16, 2021 | $136.50 | $139.74 | $136.19 | $138.23 | +1.28% | 7,605,139 |
| Aug 9, 2021 | $133.53 | $136.87 | $133.13 | $136.48 | +2.42% | 6,693,562 |
| Aug 2, 2021 | $135.69 | $135.99 | $132.31 | $133.25 | -1.82% | 7,395,654 |
| Jul 26, 2021 | $134.41 | $136.70 | $133.66 | $135.72 | +0.04% | 11,638,028 |
| Jul 19, 2021 | $138.71 | $140.80 | $129.64 | $135.66 | -2.06% | 13,703,979 |
| Jul 12, 2021 | $134.50 | $138.74 | $133.70 | $138.52 | +2.59% | 9,832,211 |
| Jul 6, 2021 | $134.69 | $136.66 | $133.57 | $135.02 | +0.50% | 8,239,973 |
| Jun 28, 2021 | $132.83 | $135.01 | $131.60 | $134.35 | +0.96% | 10,243,242 |
| Jun 21, 2021 | $129.14 | $133.23 | $128.90 | $133.07 | +3.40% | 13,220,464 |
| Jun 14, 2021 | $130.00 | $130.45 | $128.50 | $128.69 | -0.81% | 11,040,334 |
| Jun 7, 2021 | $130.66 | $131.43 | $128.88 | $129.74 | -0.64% | 10,024,024 |
| Jun 1, 2021 | $131.50 | $131.84 | $128.72 | $130.57 | -0.05% | 11,952,725 |
| May 24, 2021 | $132.24 | $133.00 | $130.27 | $130.63 | -1.30% | 17,374,736 |
| May 17, 2021 | $134.01 | $135.31 | $131.25 | $132.35 | -1.36% | 10,045,632 |
| May 10, 2021 | $136.07 | $137.90 | $132.43 | $134.18 | -0.97% | 12,147,432 |
| May 3, 2021 | $133.30 | $137.56 | $133.00 | $135.50 | +1.64% | 9,506,214 |
| Apr 26, 2021 | $131.79 | $133.83 | $128.64 | $133.32 | +0.92% | 17,297,198 |
| Apr 19, 2021 | $138.71 | $143.37 | $131.52 | $132.11 | -5.11% | 17,116,738 |
| Apr 12, 2021 | $136.97 | $139.80 | $135.10 | $139.22 | +1.85% | 10,884,848 |
| Apr 5, 2021 | $137.72 | $139.56 | $135.76 | $136.69 | -0.21% | 8,431,124 |
| Mar 29, 2021 | $136.81 | $142.21 | $134.80 | $136.98 | -0.11% | 11,098,399 |
| Mar 22, 2021 | $130.11 | $137.18 | $130.11 | $137.13 | +5.23% | 10,576,386 |
| Mar 15, 2021 | $133.99 | $135.43 | $130.00 | $130.32 | -2.36% | 15,919,858 |
| Mar 8, 2021 | $131.54 | $135.44 | $130.55 | $133.47 | +1.43% | 10,186,794 |
| Mar 1, 2021 | $129.22 | $132.78 | $128.02 | $131.59 | +2.54% | 12,553,892 |
| Feb 22, 2021 | $130.00 | $133.55 | $128.20 | $128.33 | -1.76% | 10,256,077 |
| Feb 16, 2021 | $131.63 | $132.70 | $128.73 | $130.63 | -1.14% | 8,243,129 |
| Feb 8, 2021 | $132.19 | $133.98 | $131.17 | $132.13 | -0.03% | 7,828,920 |
| Feb 1, 2021 | $132.30 | $134.03 | $130.26 | $132.17 | +0.05% | 8,321,621 |
| Jan 25, 2021 | $133.60 | $140.98 | $131.99 | $132.10 | -0.08% | 17,111,214 |
| Jan 19, 2021 | $132.20 | $132.91 | $130.11 | $132.21 | +0.70% | 8,122,213 |
| Jan 11, 2021 | $132.09 | $133.09 | $129.32 | $131.29 | -0.36% | 11,351,944 |
| Jan 4, 2021 | $134.35 | $134.90 | $130.22 | $131.76 | -2.28% | 9,512,454 |
| Dec 28, 2020 | $134.27 | $135.61 | $132.91 | $134.83 | +0.70% | 4,780,581 |
| Dec 21, 2020 | $134.50 | $134.81 | $132.08 | $133.89 | -0.88% | 5,245,367 |
| Dec 14, 2020 | $136.75 | $138.09 | $134.60 | $135.08 | -0.68% | 11,982,815 |
| Dec 7, 2020 | $137.00 | $137.58 | $133.66 | $136.00 | -1.02% | 9,561,113 |
| Nov 30, 2020 | $141.49 | $142.47 | $136.08 | $137.40 | -2.81% | 16,592,535 |
| Nov 23, 2020 | $139.78 | $142.98 | $138.28 | $141.37 | +1.15% | 7,210,578 |
| Nov 16, 2020 | $139.17 | $144.44 | $138.66 | $139.76 | -0.41% | 14,716,771 |
| Nov 9, 2020 | $135.16 | $140.35 | $131.14 | $140.34 | +3.05% | 11,994,799 |
| Nov 2, 2020 | $134.27 | $137.75 | $133.70 | $136.18 | +2.71% | 9,672,880 |
| Oct 26, 2020 | $136.02 | $137.83 | $130.55 | $132.59 | -3.13% | 11,676,212 |
| Oct 19, 2020 | $153.33 | $154.15 | $136.04 | $136.88 | -10.73% | 13,915,288 |
| Oct 12, 2020 | $153.07 | $155.45 | $151.26 | $153.33 | +0.55% | 7,216,159 |
| Oct 5, 2020 | $147.34 | $152.75 | $147.34 | $152.49 | +3.43% | 6,675,339 |
| Sep 28, 2020 | $146.97 | $148.65 | $145.83 | $147.43 | +0.69% | 6,311,515 |
| Sep 21, 2020 | $145.85 | $147.88 | $144.36 | $146.42 | +0.31% | 5,884,798 |
| Sep 14, 2020 | $149.26 | $149.66 | $144.68 | $145.97 | -1.70% | 8,271,382 |
| Sep 8, 2020 | $152.30 | $153.07 | $147.25 | $148.50 | -2.45% | 7,594,252 |
| Aug 31, 2020 | $156.42 | $157.91 | $150.09 | $152.23 | -2.73% | 7,068,452 |
| Aug 24, 2020 | $157.33 | $158.10 | $154.65 | $156.50 | -0.51% | 5,209,023 |
| Aug 17, 2020 | $157.95 | $158.88 | $156.14 | $157.30 | -0.59% | 6,577,474 |
| Aug 10, 2020 | $157.61 | $160.16 | $155.17 | $158.23 | +0.62% | 6,592,564 |
| Aug 3, 2020 | $151.59 | $158.31 | $151.07 | $157.26 | +3.43% | 7,058,602 |
| Jul 27, 2020 | $147.13 | $152.73 | $146.10 | $152.04 | +3.19% | 9,182,895 |
| Jul 20, 2020 | $144.47 | $149.36 | $142.29 | $147.34 | +2.06% | 9,609,042 |
| Jul 13, 2020 | $143.10 | $145.00 | $141.70 | $144.37 | +0.79% | 6,425,211 |
| Jul 6, 2020 | $143.79 | $144.43 | $141.73 | $143.24 | +0.03% | 5,882,642 |
| Jun 29, 2020 | $138.10 | $144.04 | $137.15 | $143.20 | +4.61% | 4,582,540 |
| Jun 22, 2020 | $142.71 | $143.43 | $136.00 | $136.89 | -4.91% | 8,319,382 |
| Jun 15, 2020 | $134.86 | $144.86 | $133.77 | $143.96 | +5.90% | 11,172,869 |
| Jun 8, 2020 | $137.22 | $140.45 | $135.22 | $135.94 | -2.40% | 8,768,278 |
| Jun 1, 2020 | $141.50 | $143.36 | $135.45 | $139.28 | -1.53% | 7,423,668 |
| May 26, 2020 | $140.36 | $141.81 | $134.53 | $141.44 | +1.22% | 7,814,985 |
| May 18, 2020 | $139.17 | $140.24 | $134.25 | $139.74 | +0.79% | 7,408,997 |
| May 11, 2020 | $138.45 | $139.87 | $134.22 | $138.64 | +0.09% | 7,383,732 |
| May 4, 2020 | $137.27 | $139.09 | $134.55 | $138.51 | +1.26% | 9,114,615 |
| Apr 27, 2020 | $142.02 | $142.25 | $136.17 | $136.78 | -3.44% | 10,141,082 |
| Apr 20, 2020 | $141.12 | $144.60 | $137.30 | $141.66 | -0.20% | 10,853,099 |
| Apr 13, 2020 | $131.15 | $142.07 | $130.35 | $141.94 | +7.95% | 9,795,947 |
| Apr 6, 2020 | $132.31 | $136.33 | $129.65 | $131.49 | +1.21% | 8,589,664 |
| Mar 30, 2020 | $128.96 | $132.96 | $122.76 | $129.92 | +4.03% | 10,652,547 |
| Mar 23, 2020 | $117.97 | $129.89 | $110.66 | $124.89 | +5.59% | 15,349,461 |
| Mar 16, 2020 | $122.29 | $146.85 | $117.65 | $118.28 | -11.85% | 22,191,606 |
| Mar 9, 2020 | $139.60 | $147.53 | $121.78 | $134.18 | -8.38% | 18,826,874 |
| Mar 2, 2020 | $132.13 | $149.10 | $132.13 | $146.46 | +11.64% | 15,068,887 |
| Feb 24, 2020 | $140.73 | $142.00 | $126.86 | $131.19 | -7.19% | 12,634,153 |
| Feb 18, 2020 | $144.97 | $145.08 | $141.12 | $141.35 | -2.89% | 5,356,142 |
| Feb 10, 2020 | $145.07 | $146.65 | $143.90 | $145.56 | +0.51% | 5,308,092 |
| Feb 3, 2020 | $143.70 | $146.08 | $143.11 | $144.82 | +1.10% | 5,857,650 |
| Jan 27, 2020 | $142.87 | $147.66 | $142.11 | $143.24 | -0.13% | 7,439,300 |
| Jan 21, 2020 | $144.60 | $149.23 | $138.30 | $143.42 | -0.75% | 9,393,158 |
| Jan 13, 2020 | $140.27 | $144.74 | $140.10 | $144.50 | +3.04% | 7,899,570 |
| Jan 6, 2020 | $135.84 | $140.78 | $135.30 | $140.23 | +3.27% | 7,528,958 |
| Dec 30, 2019 | $137.79 | $137.81 | $134.62 | $135.79 | -1.65% | 4,423,218 |
| Dec 23, 2019 | $137.81 | $138.34 | $136.46 | $138.07 | +0.04% | 3,664,017 |
| Dec 16, 2019 | $136.49 | $138.66 | $134.59 | $138.01 | +1.52% | 7,882,249 |
| Dec 9, 2019 | $137.01 | $137.49 | $134.90 | $135.94 | -0.76% | 6,121,189 |
| Dec 2, 2019 | $136.02 | $138.32 | $135.16 | $136.98 | +0.47% | 7,089,389 |
| Nov 25, 2019 | $134.16 | $136.76 | $132.62 | $136.34 | +2.10% | 5,669,791 |
| Nov 18, 2019 | $131.43 | $134.90 | $131.43 | $133.53 | +1.44% | 6,994,613 |
| Nov 11, 2019 | $131.48 | $133.43 | $130.88 | $131.63 | +0.13% | 5,180,257 |
| Nov 4, 2019 | $131.90 | $133.04 | $129.01 | $131.46 | -0.44% | 7,174,770 |
| Oct 28, 2019 | $134.43 | $135.00 | $131.07 | $132.04 | -1.61% | 6,801,478 |
| Oct 21, 2019 | $136.99 | $139.55 | $129.38 | $134.20 | -2.20% | 13,957,546 |
| Oct 14, 2019 | $137.90 | $137.90 | $133.11 | $137.22 | -0.30% | 7,300,605 |
| Oct 7, 2019 | $141.49 | $141.73 | $136.37 | $137.63 | -2.80% | 6,626,371 |
| Sep 30, 2019 | $141.62 | $143.50 | $137.90 | $141.60 | -0.32% | 6,926,942 |
| Sep 23, 2019 | $136.91 | $142.39 | $136.01 | $142.06 | +5.20% | 8,971,879 |
| Sep 16, 2019 | $131.54 | $135.33 | $128.29 | $135.04 | +1.99% | 10,051,452 |
| Sep 9, 2019 | $138.86 | $138.86 | $129.21 | $132.41 | -4.09% | 12,496,643 |
| Sep 3, 2019 | $141.02 | $142.72 | $137.38 | $138.05 | -2.17% | 7,317,023 |
| Aug 26, 2019 | $139.39 | $142.99 | $138.91 | $141.11 | +1.95% | 5,693,198 |
| Aug 19, 2019 | $140.95 | $143.16 | $137.57 | $138.41 | -1.64% | 7,326,824 |
| Aug 12, 2019 | $138.36 | $141.71 | $136.57 | $140.72 | +1.70% | 7,752,607 |
| Aug 5, 2019 | $135.80 | $139.75 | $132.33 | $138.37 | +1.84% | 7,574,901 |
| Jul 29, 2019 | $137.65 | $140.00 | $134.15 | $135.87 | -0.95% | 7,406,873 |
| Jul 22, 2019 | $135.91 | $137.54 | $133.03 | $137.17 | +1.05% | 12,168,808 |
| Jul 15, 2019 | $138.95 | $140.62 | $135.64 | $135.74 | -2.18% | 7,650,875 |
| Jul 8, 2019 | $136.93 | $138.90 | $135.96 | $138.76 | +1.24% | 5,911,902 |
| Jul 1, 2019 | $134.22 | $138.65 | $133.55 | $137.06 | +2.84% | 5,364,486 |
| Jun 24, 2019 | $136.48 | $137.98 | $133.22 | $133.28 | -1.70% | 10,801,015 |
| Jun 17, 2019 | $137.47 | $138.98 | $134.19 | $135.59 | -1.50% | 10,909,874 |
| Jun 10, 2019 | $134.95 | $138.42 | $133.44 | $137.65 | +2.03% | 6,131,946 |
| Jun 3, 2019 | $128.41 | $135.78 | $128.00 | $134.91 | +5.49% | 8,413,670 |
| May 28, 2019 | $130.92 | $131.69 | $127.53 | $127.89 | -2.10% | 5,328,511 |
| May 20, 2019 | $128.80 | $131.75 | $128.52 | $130.63 | +1.32% | 6,031,670 |
| May 13, 2019 | $126.37 | $129.60 | $126.00 | $128.93 | +1.17% | 6,225,229 |
| May 6, 2019 | $127.03 | $128.31 | $125.18 | $127.44 | -0.05% | 6,168,859 |
| Apr 29, 2019 | $125.36 | $128.56 | $124.89 | $127.50 | +1.40% | 6,649,424 |
| Apr 22, 2019 | $127.93 | $132.47 | $122.82 | $125.74 | +1.77% | 17,966,797 |
| Apr 15, 2019 | $123.07 | $124.76 | $121.95 | $123.55 | +0.30% | 4,700,713 |
| Apr 8, 2019 | $121.61 | $123.26 | $120.77 | $123.18 | +1.03% | 5,542,337 |
| Apr 1, 2019 | $123.79 | $123.95 | $120.97 | $121.92 | -1.60% | 5,852,137 |
| Mar 25, 2019 | $122.00 | $124.50 | $121.43 | $123.90 | +1.52% | 6,694,967 |
| Mar 18, 2019 | $119.91 | $122.89 | $118.51 | $122.05 | +1.55% | 6,471,667 |
| Mar 11, 2019 | $115.93 | $120.25 | $115.71 | $120.19 | +3.72% | 7,481,201 |
| Mar 4, 2019 | $116.10 | $117.39 | $114.62 | $115.88 | +0.17% | 6,788,177 |
| Feb 25, 2019 | $119.55 | $119.55 | $115.07 | $115.68 | -2.87% | 7,451,710 |
| Feb 19, 2019 | $118.41 | $119.89 | $117.72 | $119.10 | +0.56% | 7,208,513 |
| Feb 11, 2019 | $115.50 | $118.74 | $115.01 | $118.44 | +2.38% | 9,077,252 |
| Feb 4, 2019 | $112.10 | $115.71 | $111.51 | $115.69 | +3.53% | 9,647,081 |
| Jan 28, 2019 | $108.00 | $112.52 | $107.44 | $111.74 | +3.35% | 13,846,760 |
| Jan 22, 2019 | $116.88 | $117.11 | $108.07 | $108.12 | -7.49% | 13,921,660 |
| Jan 14, 2019 | $116.34 | $117.97 | $113.40 | $116.87 | -0.28% | 13,096,719 |
| Jan 7, 2019 | $112.08 | $117.26 | $111.85 | $117.20 | +4.76% | 10,357,300 |
| Dec 31, 2018 | $113.44 | $114.29 | $109.73 | $111.88 | -1.17% | 10,013,128 |
| Dec 24, 2018 | $115.18 | $115.18 | $106.59 | $113.21 | -2.36% | 8,516,728 |
| Dec 17, 2018 | $117.34 | $117.92 | $112.23 | $115.95 | -1.25% | 14,926,441 |
| Dec 10, 2018 | $113.86 | $118.58 | $111.27 | $117.42 | +3.45% | 11,875,916 |
| Dec 3, 2018 | $115.41 | $115.41 | $110.16 | $113.50 | -1.62% | 9,154,446 |
| Nov 26, 2018 | $112.63 | $115.79 | $111.50 | $115.37 | +2.26% | 9,319,405 |
| Nov 19, 2018 | $110.80 | $113.82 | $109.84 | $112.82 | +1.39% | 5,986,159 |
| Nov 12, 2018 | $109.38 | $112.17 | $109.20 | $111.27 | +1.66% | 7,965,894 |
| Nov 5, 2018 | $105.85 | $109.77 | $105.21 | $109.45 | +3.76% | 8,159,789 |
| Oct 29, 2018 | $102.85 | $106.86 | $101.28 | $105.48 | +3.10% | 11,002,855 |
| Oct 22, 2018 | $111.13 | $112.40 | $100.32 | $102.31 | -7.18% | 18,712,711 |
| Oct 15, 2018 | $109.09 | $113.33 | $107.70 | $110.23 | +1.00% | 11,551,289 |
| Oct 8, 2018 | $111.95 | $115.59 | $107.52 | $109.14 | -3.80% | 10,814,994 |
| Oct 1, 2018 | $113.75 | $115.85 | $110.74 | $113.45 | -0.17% | 8,650,494 |
| Sep 24, 2018 | $116.34 | $116.48 | $112.30 | $113.64 | -2.64% | 7,350,902 |
| Sep 17, 2018 | $116.45 | $117.57 | $115.55 | $116.72 | +0.23% | 6,957,029 |
| Sep 10, 2018 | $116.06 | $116.65 | $114.53 | $116.45 | +0.85% | 5,682,221 |
| Sep 4, 2018 | $115.06 | $116.86 | $113.17 | $115.47 | -0.06% | 8,897,377 |
| Aug 27, 2018 | $116.66 | $116.95 | $113.88 | $115.54 | -0.69% | 8,978,810 |
| Aug 20, 2018 | $119.77 | $120.48 | $115.05 | $116.34 | -2.69% | 7,924,292 |
| Aug 13, 2018 | $110.53 | $119.75 | $109.19 | $119.56 | +8.60% | 17,737,832 |
| Aug 6, 2018 | $116.07 | $117.47 | $109.88 | $110.09 | -5.66% | 9,570,724 |
| Jul 30, 2018 | $107.39 | $119.49 | $107.15 | $116.70 | +8.02% | 19,209,944 |
| Jul 23, 2018 | $104.80 | $109.19 | $103.00 | $108.04 | +3.21% | 14,981,595 |
| Jul 16, 2018 | $105.68 | $106.57 | $102.15 | $104.68 | -0.89% | 12,109,234 |
| Jul 9, 2018 | $106.28 | $106.79 | $103.17 | $105.62 | -1.15% | 10,591,122 |
| Jul 2, 2018 | $104.75 | $107.59 | $104.19 | $106.85 | +1.43% | 7,505,257 |
| Jun 25, 2018 | $100.74 | $106.12 | $100.74 | $105.34 | +4.33% | 11,063,405 |
| Jun 18, 2018 | $102.85 | $103.18 | $99.36 | $100.97 | -2.39% | 11,361,459 |
| Jun 11, 2018 | $103.17 | $104.08 | $101.59 | $103.44 | +0.16% | 11,887,794 |
| Jun 4, 2018 | $101.06 | $103.41 | $99.63 | $103.27 | +2.38% | 9,806,527 |
| May 29, 2018 | $104.96 | $106.18 | $100.32 | $100.87 | -4.35% | 12,938,301 |
| May 21, 2018 | $104.13 | $105.93 | $103.49 | $105.46 | +1.73% | 8,855,879 |
| May 14, 2018 | $104.98 | $105.56 | $102.62 | $103.67 | -1.17% | 9,532,196 |
| May 7, 2018 | $104.07 | $105.27 | $101.62 | $104.90 | +1.13% | 8,668,720 |
| Apr 30, 2018 | $104.72 | $105.00 | $100.76 | $103.73 | -0.75% | 10,946,862 |
| Apr 23, 2018 | $100.27 | $104.88 | $97.10 | $104.51 | +4.48% | 22,527,376 |
| Apr 16, 2018 | $106.34 | $107.58 | $98.92 | $100.03 | -5.49% | 16,662,936 |
| Apr 9, 2018 | $108.78 | $109.66 | $105.62 | $105.84 | -2.54% | 8,329,022 |
| Apr 2, 2018 | $109.75 | $111.13 | $106.50 | $108.60 | -1.39% | 11,055,095 |
| Mar 26, 2018 | $105.88 | $112.50 | $105.19 | $110.13 | +5.15% | 10,779,585 |
| Mar 19, 2018 | $112.08 | $112.75 | $104.58 | $104.74 | -6.50% | 11,152,970 |
| Mar 12, 2018 | $111.80 | $114.07 | $110.46 | $112.02 | +0.07% | 12,586,698 |
| Mar 5, 2018 | $112.16 | $113.64 | $110.76 | $111.94 | -0.54% | 8,483,062 |
| Feb 26, 2018 | $113.90 | $114.63 | $110.59 | $112.55 | -0.97% | 9,221,407 |
| Feb 20, 2018 | $115.51 | $115.51 | $111.88 | $113.65 | -2.11% | 6,520,901 |
| Feb 12, 2018 | $112.26 | $117.24 | $111.98 | $116.10 | +4.18% | 10,363,643 |
| Feb 5, 2018 | $116.03 | $117.02 | $109.51 | $111.44 | -4.10% | 17,068,624 |
| Jan 29, 2018 | $121.86 | $122.74 | $115.82 | $116.21 | -4.93% | 13,925,558 |
| Jan 22, 2018 | $115.20 | $123.50 | $115.07 | $122.23 | +5.84% | 18,391,369 |
| Jan 16, 2018 | $113.66 | $117.13 | $113.21 | $115.49 | +2.22% | 11,064,258 |
| Jan 8, 2018 | $118.01 | $119.55 | $112.00 | $112.98 | -4.39% | 13,806,608 |
| Jan 2, 2018 | $120.81 | $120.99 | $116.68 | $118.17 | -2.06% | 7,979,594 |
| Dec 26, 2017 | $120.45 | $122.29 | $119.68 | $120.66 | 0.00% | 4,657,492 |
| Dec 18, 2017 | $118.69 | $121.97 | $118.52 | $120.66 | +1.81% | 9,758,828 |
| Dec 11, 2017 | $118.94 | $119.25 | $116.14 | $118.51 | -1.33% | 12,606,215 |
| Dec 4, 2017 | $120.90 | $123.77 | $118.81 | $120.11 | -0.33% | 10,107,855 |
| Nov 27, 2017 | $116.60 | $120.54 | $116.29 | $120.51 | +3.46% | 12,529,649 |
| Nov 20, 2017 | $114.65 | $117.93 | $114.22 | $116.48 | +1.89% | 7,960,896 |
| Nov 13, 2017 | $113.92 | $115.62 | $113.29 | $114.32 | +0.16% | 8,326,698 |
| Nov 6, 2017 | $111.14 | $114.46 | $109.67 | $114.14 | +3.02% | 9,457,028 |
| Oct 30, 2017 | $111.82 | $113.46 | $110.52 | $110.79 | -1.44% | 10,867,635 |
| Oct 23, 2017 | $113.52 | $115.84 | $111.43 | $112.41 | -0.91% | 15,544,217 |
| Oct 16, 2017 | $118.55 | $118.85 | $110.33 | $113.44 | -4.32% | 11,432,359 |
| Oct 9, 2017 | $115.67 | $118.77 | $114.68 | $118.56 | +2.75% | 9,477,148 |
| Oct 2, 2017 | $117.80 | $118.64 | $115.17 | $115.39 | -1.95% | 9,752,276 |
| Sep 25, 2017 | $117.88 | $118.08 | $115.91 | $117.68 | +0.14% | 7,833,008 |
| Sep 18, 2017 | $121.15 | $122.25 | $117.17 | $117.52 | -2.96% | 7,122,451 |
| Sep 11, 2017 | $118.62 | $121.24 | $118.15 | $121.10 | +2.51% | 8,656,603 |
| Sep 5, 2017 | $122.76 | $123.34 | $117.49 | $118.13 | -4.12% | 7,520,650 |
| Aug 28, 2017 | $121.88 | $124.15 | $121.34 | $123.21 | +1.39% | 6,503,857 |
| Aug 21, 2017 | $121.58 | $122.98 | $120.96 | $121.52 | +0.11% | 5,039,177 |
| Aug 14, 2017 | $121.04 | $123.83 | $120.64 | $121.39 | +0.62% | 5,462,124 |
| Aug 7, 2017 | $121.32 | $121.85 | $120.54 | $120.64 | -0.56% | 6,574,064 |
| Jul 31, 2017 | $122.48 | $124.02 | $120.79 | $121.32 | -0.92% | 7,956,241 |
| Jul 24, 2017 | $125.29 | $125.39 | $120.96 | $122.45 | -2.26% | 11,279,807 |
| Jul 17, 2017 | $124.36 | $125.35 | $123.00 | $125.28 | +0.62% | 7,333,927 |
| Jul 10, 2017 | $127.00 | $127.94 | $123.36 | $124.51 | -1.81% | 7,966,737 |
| Jul 3, 2017 | $129.61 | $130.00 | $125.78 | $126.80 | -1.79% | 5,279,023 |
| Jun 26, 2017 | $132.65 | $134.30 | $128.78 | $129.11 | -2.41% | 6,448,405 |
| Jun 19, 2017 | $130.86 | $133.86 | $130.13 | $132.30 | +1.61% | 6,967,015 |
| Jun 12, 2017 | $128.81 | $131.28 | $128.33 | $130.21 | +1.12% | 6,047,634 |
| Jun 5, 2017 | $130.31 | $131.17 | $127.55 | $128.77 | -1.43% | 6,078,594 |
| May 30, 2017 | $129.35 | $131.26 | $128.17 | $130.64 | +0.87% | 10,494,411 |
| May 22, 2017 | $127.22 | $130.00 | $126.70 | $129.51 | +1.82% | 6,118,021 |
| May 15, 2017 | $128.09 | $128.73 | $126.22 | $127.20 | -0.62% | 7,399,760 |
| May 8, 2017 | $128.34 | $129.42 | $127.39 | $127.99 | -0.47% | 7,692,413 |
| May 1, 2017 | $129.35 | $130.59 | $125.55 | $128.59 | -0.89% | 9,971,579 |
| Apr 24, 2017 | $127.49 | $132.87 | $127.18 | $129.75 | -0.16% | 12,048,621 |
| Apr 17, 2017 | $132.84 | $134.24 | $129.41 | $129.96 | -2.04% | 10,706,379 |
| Apr 10, 2017 | $131.48 | $133.39 | $131.24 | $132.67 | +1.02% | 5,650,340 |
| Apr 3, 2017 | $132.04 | $132.96 | $131.00 | $131.33 | -0.23% | 6,765,244 |
| Mar 27, 2017 | $132.09 | $133.24 | $131.48 | $131.63 | -0.62% | 5,957,428 |
| Mar 20, 2017 | $133.46 | $134.34 | $132.15 | $132.45 | -0.61% | 9,390,732 |
| Mar 13, 2017 | $133.55 | $135.22 | $133.04 | $133.26 | -0.47% | 11,612,025 |
| Mar 6, 2017 | $133.11 | $134.09 | $131.93 | $133.89 | +0.18% | 9,744,009 |
| Feb 27, 2017 | $132.75 | $134.75 | $131.32 | $133.65 | -0.01% | 8,789,015 |
| Feb 21, 2017 | $130.85 | $136.21 | $130.85 | $133.66 | +1.31% | 11,455,921 |
| Feb 13, 2017 | $123.82 | $132.19 | $121.78 | $131.93 | +6.78% | 14,236,958 |
| Feb 6, 2017 | $121.06 | $124.33 | $120.85 | $123.55 | +1.65% | 8,959,657 |
| Jan 30, 2017 | $121.42 | $122.32 | $120.20 | $121.54 | +0.46% | 9,787,082 |
| Jan 23, 2017 | $115.92 | $122.84 | $115.92 | $120.98 | +4.10% | 14,590,136 |
| Jan 17, 2017 | $114.88 | $117.17 | $114.57 | $116.22 | +1.42% | 7,840,181 |
| Jan 9, 2017 | $115.52 | $116.00 | $113.97 | $114.59 | -1.58% | 8,161,371 |
| Jan 3, 2017 | $114.16 | $116.61 | $113.71 | $116.43 | +2.02% | 6,981,754 |
| Dec 27, 2016 | $114.87 | $115.50 | $113.80 | $114.12 | -0.61% | 4,046,774 |
| Dec 19, 2016 | $116.45 | $116.49 | $114.00 | $114.82 | -1.22% | 6,213,251 |
| Dec 12, 2016 | $114.72 | $116.59 | $114.18 | $116.24 | +1.42% | 10,826,732 |
| Dec 5, 2016 | $114.32 | $114.71 | $113.09 | $114.61 | +0.44% | 8,784,294 |
| Nov 28, 2016 | $115.67 | $117.41 | $113.29 | $114.11 | -1.49% | 12,590,317 |
| Nov 21, 2016 | $113.41 | $116.30 | $113.22 | $115.84 | +2.41% | 6,109,190 |
| Nov 14, 2016 | $112.54 | $114.41 | $111.91 | $113.11 | – | 10,286,492 |
Seasonality
KMB 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 | -0.7% | 0.9% | 1.5% | 2.1% | -0.9% | 3.0% | -0.1% | 1.7% | -4.1% | -2.1% | 3.6% | -0.0% |
| Months up | 2 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 9 of 10 | 4 of 10 | 7 of 10 | 1 of 10 | 2 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -0.9% | 11.5% | -12.4% | 2.0% | -0.8% | 14.0% | -0.4% | -1.2% | -8.7% | 10.8% | ||
| 2025 | -0.8% | 9.3% | 1.0% | -7.3% | 9.1% | -9.5% | -3.3% | 3.6% | -2.8% | -3.7% | -8.8% | -6.4% |
| 2024 | -0.4% | 0.2% | 7.8% | 5.6% | -2.4% | 4.6% | -2.3% | 7.1% | -0.8% | -5.7% | 3.9% | -5.1% |
| 2023 | -4.2% | -3.8% | 8.4% | 7.9% | -7.3% | 3.7% | -6.5% | -0.2% | -5.3% | -1.0% | 3.4% | -0.8% |
| 2022 | -3.7% | -5.4% | -4.5% | 12.7% | -4.2% | 2.5% | -2.5% | -3.2% | -10.9% | 10.6% | 9.0% | 0.9% |
| 2021 | -2.0% | -2.9% | 9.3% | -4.1% | -2.0% | 3.3% | 1.5% | 1.5% | -3.1% | -2.2% | 0.6% | 10.6% |
| 2020 | 4.1% | -8.4% | -1.8% | 8.3% | 2.1% | 0.7% | 7.6% | 3.8% | -5.8% | -10.2% | 5.1% | -2.5% |
| 2019 | -2.2% | 4.9% | 7.0% | 3.6% | -0.4% | 5.0% | 1.8% | 4.0% | 1.4% | -6.5% | 2.6% | 1.6% |
| 2018 | -3.0% | -5.2% | 0.2% | -6.0% | -2.6% | 5.5% | 8.1% | 1.5% | -0.8% | -8.2% | 10.6% | -0.4% |
| 2017 | 6.1% | 9.4% | 0.0% | -1.4% | -0.0% | 0.3% | -4.6% | 0.1% | -3.8% | -4.4% | 6.4% | 1.6% |