Loews Corp (L) stock
LNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 12/300% below fair value
$111.32−0.37 (-0.33%)
Close on Oct 30, 2026Market cap $22.76BP/E 13.6Yield 0.22%
Price history
Loews share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$111.32
-0.33% on the day
52-week range
$98.13 – $121.01
-8.0% from the high
Change over 52 weeks
+11.8%
From $99.53 on Oct 30, 2025
Average volume
802,035
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $112.34 | $113.09 | $109.77 | $111.32 | -0.62% | 2,882,750 |
| Oct 19, 2026 | $109.67 | $113.80 | $109.53 | $112.01 | +1.35% | 3,010,791 |
| Oct 12, 2026 | $107.07 | $111.11 | $106.80 | $110.52 | +3.59% | 3,125,192 |
| Oct 5, 2026 | $105.98 | $108.04 | $104.88 | $106.69 | +0.62% | 4,181,750 |
| Sep 28, 2026 | $104.82 | $106.27 | $103.89 | $106.03 | +1.15% | 5,441,536 |
| Sep 21, 2026 | $109.13 | $109.28 | $103.92 | $104.82 | -2.74% | 5,706,271 |
| Sep 14, 2026 | $109.97 | $110.28 | $107.03 | $107.77 | -0.94% | 6,688,183 |
| Sep 8, 2026 | $108.26 | $110.01 | $107.41 | $108.79 | -0.47% | 3,193,294 |
| Aug 31, 2026 | $109.54 | $111.06 | $107.93 | $109.30 | -0.38% | 5,016,005 |
| Aug 24, 2026 | $110.17 | $112.08 | $108.77 | $109.72 | -0.10% | 2,366,340 |
| Aug 17, 2026 | $112.60 | $114.11 | $109.77 | $109.83 | -2.83% | 3,109,831 |
| Aug 10, 2026 | $113.22 | $115.44 | $111.75 | $113.03 | -2.16% | 3,142,294 |
| Aug 3, 2026 | $116.16 | $117.66 | $114.00 | $115.53 | -0.41% | 3,321,066 |
| Jul 27, 2026 | $119.02 | $121.01 | $115.01 | $116.01 | -1.60% | 4,437,924 |
| Jul 20, 2026 | $114.42 | $118.26 | $113.31 | $117.90 | +3.01% | 3,341,728 |
| Jul 13, 2026 | $115.94 | $117.16 | $111.48 | $114.45 | -0.47% | 4,189,896 |
| Jul 6, 2026 | $116.60 | $119.10 | $114.16 | $114.99 | -1.31% | 4,095,633 |
| Jun 29, 2026 | $113.54 | $116.58 | $112.94 | $116.52 | +2.89% | 2,985,087 |
| Jun 22, 2026 | $107.49 | $113.37 | $107.02 | $113.25 | +5.56% | 5,236,926 |
| Jun 15, 2026 | $107.64 | $109.25 | $106.58 | $107.28 | -0.78% | 4,510,034 |
| Jun 8, 2026 | $106.82 | $109.32 | $105.95 | $108.12 | +0.51% | 3,803,766 |
| Jun 1, 2026 | $102.70 | $108.04 | $102.17 | $107.57 | +3.88% | 5,106,207 |
| May 26, 2026 | $108.61 | $109.78 | $103.47 | $103.55 | -4.89% | 4,705,951 |
| May 18, 2026 | $106.50 | $110.09 | $106.42 | $108.87 | +2.90% | 3,846,448 |
| May 11, 2026 | $104.93 | $106.62 | $102.88 | $105.80 | +1.24% | 4,258,391 |
| May 4, 2026 | $108.66 | $109.75 | $103.03 | $104.50 | -6.45% | 5,009,622 |
| Apr 27, 2026 | $110.26 | $113.84 | $109.76 | $111.70 | +1.01% | 3,924,486 |
| Apr 20, 2026 | $111.35 | $112.79 | $109.88 | $110.58 | -0.69% | 2,536,351 |
| Apr 13, 2026 | $109.30 | $111.99 | $108.76 | $111.35 | +1.72% | 3,269,454 |
| Apr 6, 2026 | $105.68 | $111.93 | $105.60 | $109.47 | +1.65% | 2,770,605 |
| Mar 30, 2026 | $104.89 | $108.09 | $104.53 | $107.69 | +3.49% | 2,577,387 |
| Mar 23, 2026 | $107.35 | $108.82 | $103.64 | $104.06 | -1.46% | 3,197,930 |
| Mar 16, 2026 | $108.95 | $109.96 | $104.62 | $105.60 | -2.24% | 3,873,095 |
| Mar 9, 2026 | $109.04 | $110.21 | $107.31 | $108.02 | -1.50% | 3,138,725 |
| Mar 2, 2026 | $110.06 | $112.32 | $107.48 | $109.66 | -0.33% | 3,352,561 |
| Feb 23, 2026 | $110.06 | $110.83 | $107.88 | $110.02 | +0.23% | 3,875,208 |
| Feb 17, 2026 | $109.62 | $110.67 | $107.84 | $109.77 | +0.91% | 2,596,992 |
| Feb 9, 2026 | $112.80 | $114.90 | $108.11 | $108.78 | -2.24% | 4,519,055 |
| Feb 2, 2026 | $105.58 | $112.70 | $104.82 | $111.27 | +5.40% | 4,190,354 |
| Jan 26, 2026 | $102.30 | $105.66 | $101.84 | $105.57 | +3.64% | 3,005,249 |
| Jan 20, 2026 | $102.09 | $103.40 | $101.08 | $101.86 | -0.61% | 3,083,590 |
| Jan 12, 2026 | $104.51 | $105.11 | $101.89 | $102.49 | -2.00% | 4,076,306 |
| Jan 5, 2026 | $104.10 | $106.91 | $103.26 | $104.58 | -0.08% | 3,302,678 |
| Dec 29, 2025 | $106.66 | $106.73 | $103.84 | $104.66 | -1.64% | 2,162,550 |
| Dec 22, 2025 | $106.60 | $108.39 | $106.10 | $106.40 | -0.17% | 2,026,310 |
| Dec 15, 2025 | $104.71 | $106.64 | $103.53 | $106.58 | +2.18% | 5,223,856 |
| Dec 8, 2025 | $102.91 | $105.19 | $101.14 | $104.31 | +1.45% | 5,490,603 |
| Dec 1, 2025 | $107.77 | $108.51 | $102.62 | $102.82 | -4.68% | 4,174,076 |
| Nov 24, 2025 | $106.19 | $109.06 | $105.72 | $107.87 | +1.38% | 3,489,333 |
| Nov 17, 2025 | $104.87 | $107.18 | $103.69 | $106.40 | +1.91% | 4,778,698 |
| Nov 10, 2025 | $102.18 | $105.12 | $101.87 | $104.41 | +1.77% | 3,364,119 |
| Nov 3, 2025 | $101.17 | $103.14 | $98.15 | $102.59 | +3.04% | 3,584,723 |
| Oct 27, 2025 | $100.13 | $100.42 | $97.38 | $99.56 | -0.49% | 3,809,267 |
| Oct 20, 2025 | $99.14 | $100.52 | $98.27 | $100.05 | +1.23% | 2,765,704 |
| Oct 13, 2025 | $100.75 | $102.73 | $97.88 | $98.83 | -2.01% | 3,869,625 |
| Oct 6, 2025 | $101.67 | $103.52 | $100.75 | $100.86 | -0.81% | 3,583,371 |
| Sep 29, 2025 | $100.36 | $102.41 | $99.08 | $101.68 | +1.38% | 3,918,107 |
| Sep 22, 2025 | $96.35 | $100.57 | $96.17 | $100.30 | +3.73% | 4,379,925 |
| Sep 15, 2025 | $97.64 | $97.84 | $95.71 | $96.69 | -0.98% | 5,549,159 |
| Sep 8, 2025 | $96.33 | $98.33 | $95.10 | $97.65 | +1.05% | 3,550,190 |
| Sep 2, 2025 | $96.61 | $97.77 | $95.61 | $96.64 | -0.17% | 2,700,974 |
| Aug 25, 2025 | $96.04 | $97.35 | $95.11 | $96.80 | +0.52% | 4,063,272 |
| Aug 18, 2025 | $95.01 | $97.41 | $94.36 | $96.30 | +1.37% | 4,070,491 |
| Aug 11, 2025 | $93.96 | $96.10 | $93.25 | $95.00 | +1.31% | 3,443,242 |
| Aug 4, 2025 | $91.40 | $94.62 | $90.53 | $93.77 | +3.85% | 3,504,699 |
| Jul 28, 2025 | $91.43 | $91.76 | $89.32 | $90.29 | -1.49% | 3,886,972 |
| Jul 21, 2025 | $92.77 | $93.12 | $91.04 | $91.66 | -0.78% | 3,639,819 |
| Jul 14, 2025 | $90.29 | $93.23 | $89.81 | $92.38 | +1.98% | 4,124,396 |
| Jul 7, 2025 | $92.17 | $92.85 | $89.77 | $90.59 | -1.95% | 4,547,711 |
| Jun 30, 2025 | $90.37 | $92.60 | $89.42 | $92.39 | +2.20% | 3,316,789 |
| Jun 23, 2025 | $89.26 | $90.90 | $88.76 | $90.40 | +1.39% | 4,473,165 |
| Jun 16, 2025 | $89.05 | $89.48 | $87.83 | $89.16 | +0.56% | 5,413,387 |
| Jun 9, 2025 | $89.15 | $89.58 | $86.77 | $88.66 | -0.54% | 4,016,033 |
| Jun 2, 2025 | $88.74 | $89.79 | $87.73 | $89.14 | -0.17% | 3,136,276 |
| May 26, 2025 | $87.09 | $89.46 | $86.82 | $89.29 | +1.60% | 4,312,574 |
| May 19, 2025 | $89.29 | $89.76 | $86.82 | $87.88 | -1.69% | 3,087,464 |
| May 12, 2025 | $88.88 | $89.81 | $87.08 | $89.39 | +1.12% | 3,043,385 |
| May 5, 2025 | $85.56 | $89.39 | $85.10 | $88.40 | +0.33% | 3,669,126 |
| Apr 28, 2025 | $85.35 | $88.33 | $84.90 | $88.11 | +3.33% | 2,855,453 |
| Apr 21, 2025 | $85.10 | $86.79 | $82.49 | $85.27 | -0.06% | 2,848,542 |
| Apr 14, 2025 | $85.82 | $87.25 | $84.64 | $85.32 | +0.76% | 2,299,239 |
| Apr 7, 2025 | $81.56 | $86.88 | $78.98 | $84.68 | +1.88% | 6,970,497 |
| Mar 31, 2025 | $90.54 | $92.42 | $82.75 | $83.12 | -8.30% | 4,275,997 |
| Mar 24, 2025 | $87.91 | $92.13 | $87.24 | $90.64 | +3.89% | 3,417,933 |
| Mar 17, 2025 | $86.04 | $88.66 | $86.04 | $87.25 | +0.96% | 5,769,040 |
| Mar 10, 2025 | $84.86 | $86.63 | $83.21 | $86.42 | +1.27% | 3,944,900 |
| Mar 3, 2025 | $86.89 | $88.00 | $83.82 | $85.34 | -1.53% | 3,617,427 |
| Feb 24, 2025 | $83.16 | $86.79 | $83.16 | $86.67 | +4.72% | 3,248,984 |
| Feb 18, 2025 | $83.23 | $83.93 | $81.95 | $82.76 | -0.30% | 3,743,836 |
| Feb 10, 2025 | $85.89 | $88.29 | $82.65 | $83.01 | -4.33% | 4,517,576 |
| Feb 3, 2025 | $84.44 | $87.26 | $83.39 | $86.77 | +1.54% | 3,083,702 |
| Jan 27, 2025 | $85.62 | $86.96 | $85.19 | $85.45 | +0.67% | 3,025,808 |
| Jan 21, 2025 | $86.38 | $87.36 | $83.85 | $84.88 | -1.59% | 2,451,667 |
| Jan 13, 2025 | $80.72 | $86.70 | $80.51 | $86.25 | +6.31% | 3,262,444 |
| Jan 6, 2025 | $84.33 | $84.57 | $80.79 | $81.13 | -3.82% | 3,193,666 |
| Dec 30, 2024 | $84.06 | $85.31 | $83.60 | $84.35 | -0.39% | 3,032,021 |
| Dec 23, 2024 | $82.58 | $85.60 | $82.42 | $84.68 | +1.79% | 2,239,976 |
| Dec 16, 2024 | $83.98 | $84.93 | $80.77 | $83.19 | -1.18% | 6,693,328 |
| Dec 9, 2024 | $85.89 | $86.07 | $83.21 | $84.18 | -2.21% | 3,507,763 |
| Dec 2, 2024 | $86.79 | $86.83 | $85.19 | $86.08 | -0.75% | 3,690,026 |
| Nov 25, 2024 | $86.30 | $87.45 | $85.51 | $86.73 | +0.77% | 2,713,694 |
| Nov 18, 2024 | $83.63 | $86.27 | $83.22 | $86.07 | +2.87% | 3,470,564 |
| Nov 11, 2024 | $83.63 | $84.56 | $82.49 | $83.67 | +0.67% | 4,278,595 |
| Nov 4, 2024 | $79.12 | $83.50 | $75.16 | $83.11 | +4.84% | 4,366,921 |
| Oct 28, 2024 | $80.00 | $81.11 | $78.92 | $79.27 | -0.38% | 3,590,127 |
| Oct 21, 2024 | $81.66 | $82.01 | $79.47 | $79.57 | -2.75% | 2,396,849 |
| Oct 14, 2024 | $79.35 | $82.12 | $79.01 | $81.82 | +3.11% | 3,096,607 |
| Oct 7, 2024 | $78.89 | $79.81 | $76.34 | $79.35 | +0.09% | 3,207,074 |
| Sep 30, 2024 | $78.97 | $79.84 | $77.96 | $79.28 | +0.48% | 4,117,465 |
| Sep 23, 2024 | $78.61 | $79.30 | $77.76 | $78.90 | +0.46% | 3,350,292 |
| Sep 16, 2024 | $78.96 | $79.89 | $78.26 | $78.54 | +0.26% | 3,289,824 |
| Sep 9, 2024 | $79.88 | $81.25 | $76.96 | $78.34 | -1.32% | 3,409,570 |
| Sep 3, 2024 | $81.46 | $82.63 | $79.35 | $79.39 | -3.11% | 3,531,172 |
| Aug 26, 2024 | $80.58 | $82.10 | $80.29 | $81.94 | +1.98% | 2,932,031 |
| Aug 19, 2024 | $78.95 | $80.62 | $78.42 | $80.35 | +1.75% | 2,119,683 |
| Aug 12, 2024 | $78.11 | $79.04 | $76.33 | $78.97 | +1.40% | 2,517,782 |
| Aug 5, 2024 | $78.11 | $78.50 | $75.46 | $77.88 | -1.03% | 3,851,443 |
| Jul 29, 2024 | $82.50 | $83.54 | $77.61 | $78.69 | -1.75% | 3,478,461 |
| Jul 22, 2024 | $77.97 | $80.34 | $77.51 | $80.09 | +2.60% | 2,432,663 |
| Jul 15, 2024 | $77.17 | $81.11 | $77.17 | $78.06 | +1.48% | 2,310,694 |
| Jul 8, 2024 | $74.15 | $77.41 | $73.85 | $76.92 | +4.28% | 2,728,338 |
| Jul 1, 2024 | $75.15 | $75.54 | $73.15 | $73.76 | -1.31% | 2,770,216 |
| Jun 24, 2024 | $76.67 | $77.99 | $74.42 | $74.74 | -2.38% | 3,881,531 |
| Jun 17, 2024 | $73.88 | $76.87 | $73.88 | $76.56 | +3.75% | 3,970,545 |
| Jun 10, 2024 | $75.00 | $75.60 | $73.46 | $73.79 | -1.94% | 4,070,466 |
| Jun 3, 2024 | $76.59 | $76.77 | $74.34 | $75.25 | -2.02% | 3,893,645 |
| May 28, 2024 | $74.65 | $76.93 | $73.21 | $76.80 | +2.74% | 4,411,215 |
| May 20, 2024 | $77.89 | $77.89 | $74.03 | $74.75 | -3.85% | 3,115,253 |
| May 13, 2024 | $77.91 | $78.10 | $76.45 | $77.74 | -0.31% | 3,437,183 |
| May 6, 2024 | $77.54 | $78.23 | $76.58 | $77.98 | +2.07% | 3,692,309 |
| Apr 29, 2024 | $75.46 | $76.80 | $75.10 | $76.40 | +1.25% | 3,391,802 |
| Apr 22, 2024 | $75.76 | $77.07 | $75.42 | $75.46 | -0.24% | 3,117,227 |
| Apr 15, 2024 | $74.81 | $75.69 | $72.91 | $75.64 | +2.35% | 3,568,646 |
| Apr 8, 2024 | $76.73 | $76.80 | $73.50 | $73.90 | -3.60% | 3,569,367 |
| Apr 1, 2024 | $78.16 | $78.19 | $76.05 | $76.66 | -2.08% | 3,019,668 |
| Mar 25, 2024 | $76.79 | $78.55 | $76.61 | $78.29 | +2.41% | 2,533,385 |
| Mar 18, 2024 | $76.97 | $77.89 | $76.43 | $76.45 | -0.68% | 3,393,715 |
| Mar 11, 2024 | $74.78 | $76.99 | $74.68 | $76.97 | +2.85% | 4,834,921 |
| Mar 4, 2024 | $74.43 | $75.67 | $74.14 | $74.84 | +0.55% | 3,255,342 |
| Feb 26, 2024 | $75.12 | $75.49 | $73.98 | $74.43 | -1.01% | 3,917,116 |
| Feb 20, 2024 | $74.00 | $75.41 | $73.68 | $75.19 | +1.14% | 3,046,379 |
| Feb 12, 2024 | $72.99 | $75.38 | $72.50 | $74.34 | +2.19% | 5,267,479 |
| Feb 5, 2024 | $74.59 | $75.24 | $71.52 | $72.75 | -0.40% | 5,627,520 |
| Jan 29, 2024 | $72.61 | $74.00 | $71.45 | $73.04 | +0.36% | 4,274,905 |
| Jan 22, 2024 | $72.35 | $73.64 | $72.33 | $72.78 | +0.80% | 3,898,757 |
| Jan 16, 2024 | $70.83 | $72.47 | $70.59 | $72.20 | +1.58% | 2,551,592 |
| Jan 8, 2024 | $71.31 | $71.84 | $70.23 | $71.08 | -0.15% | 2,374,599 |
| Jan 2, 2024 | $69.65 | $71.49 | $69.64 | $71.19 | +2.30% | 2,824,619 |
| Dec 26, 2023 | $68.70 | $69.70 | $68.49 | $69.59 | +1.15% | 1,869,528 |
| Dec 18, 2023 | $68.31 | $69.08 | $67.85 | $68.80 | +1.18% | 3,785,978 |
| Dec 11, 2023 | $68.89 | $70.43 | $67.20 | $68.00 | -1.22% | 7,466,407 |
| Dec 4, 2023 | $69.70 | $70.88 | $68.48 | $68.84 | -1.67% | 3,920,522 |
| Nov 27, 2023 | $68.99 | $70.64 | $68.47 | $70.01 | +1.02% | 10,423,361 |
| Nov 20, 2023 | $66.97 | $69.37 | $66.60 | $69.30 | +3.43% | 3,015,659 |
| Nov 13, 2023 | $65.88 | $67.46 | $65.70 | $67.00 | +1.68% | 4,330,724 |
| Nov 6, 2023 | $65.82 | $65.91 | $64.84 | $65.89 | +0.15% | 2,674,793 |
| Oct 30, 2023 | $62.18 | $65.92 | $62.18 | $65.79 | +4.73% | 4,178,762 |
| Oct 23, 2023 | $62.81 | $64.58 | $62.23 | $62.82 | -0.21% | 3,380,463 |
| Oct 16, 2023 | $64.33 | $65.76 | $62.80 | $62.95 | -1.35% | 3,198,157 |
| Oct 9, 2023 | $63.03 | $64.51 | $63.03 | $63.81 | +0.85% | 3,120,373 |
| Oct 2, 2023 | $63.17 | $63.50 | $61.43 | $63.27 | -0.06% | 3,817,519 |
| Sep 25, 2023 | $64.15 | $64.78 | $63.03 | $63.31 | -1.84% | 4,241,983 |
| Sep 18, 2023 | $64.41 | $65.39 | $64.00 | $64.50 | +0.39% | 4,201,688 |
| Sep 11, 2023 | $62.81 | $64.82 | $62.77 | $64.25 | +2.92% | 6,650,107 |
| Sep 5, 2023 | $62.13 | $62.91 | $61.29 | $62.43 | +0.21% | 3,966,791 |
| Aug 28, 2023 | $62.13 | $62.75 | $61.71 | $62.30 | +0.39% | 2,724,896 |
| Aug 21, 2023 | $61.74 | $62.65 | $61.33 | $62.06 | +0.76% | 2,270,682 |
| Aug 14, 2023 | $63.31 | $63.31 | $61.38 | $61.59 | -2.89% | 3,562,087 |
| Aug 7, 2023 | $63.36 | $63.93 | $62.58 | $63.42 | +0.79% | 2,700,930 |
| Jul 31, 2023 | $63.18 | $63.93 | $62.10 | $62.92 | +1.17% | 2,980,958 |
| Jul 24, 2023 | $61.31 | $62.77 | $60.98 | $62.19 | +1.12% | 2,329,225 |
| Jul 17, 2023 | $59.45 | $62.02 | $59.45 | $61.50 | +3.47% | 2,440,011 |
| Jul 10, 2023 | $60.27 | $61.22 | $59.37 | $59.44 | -1.67% | 3,243,834 |
| Jul 3, 2023 | $59.20 | $61.19 | $58.81 | $60.45 | +1.80% | 2,757,845 |
| Jun 26, 2023 | $57.97 | $59.79 | $57.74 | $59.38 | +2.56% | 3,304,128 |
| Jun 20, 2023 | $58.32 | $58.59 | $57.47 | $57.90 | -1.14% | 3,176,812 |
| Jun 12, 2023 | $59.10 | $59.80 | $57.86 | $58.57 | -1.30% | 5,961,037 |
| Jun 5, 2023 | $58.54 | $59.93 | $58.05 | $59.34 | +2.28% | 3,368,871 |
| May 30, 2023 | $56.86 | $58.14 | $55.94 | $58.02 | +1.59% | 5,629,318 |
| May 22, 2023 | $58.82 | $58.99 | $56.52 | $57.11 | -2.87% | 3,451,532 |
| May 15, 2023 | $58.85 | $59.60 | $57.76 | $58.80 | +0.50% | 2,781,630 |
| May 8, 2023 | $58.77 | $59.12 | $57.71 | $58.51 | -0.19% | 3,429,975 |
| May 1, 2023 | $59.36 | $60.29 | $57.55 | $58.62 | +1.82% | 3,796,086 |
| Apr 24, 2023 | $56.55 | $57.92 | $55.31 | $57.57 | +2.00% | 3,824,450 |
| Apr 17, 2023 | $56.13 | $57.76 | $55.89 | $56.44 | +0.36% | 2,815,148 |
| Apr 10, 2023 | $56.31 | $57.32 | $55.88 | $56.24 | -0.25% | 3,029,365 |
| Apr 3, 2023 | $58.05 | $58.60 | $55.60 | $56.38 | -2.83% | 3,130,107 |
| Mar 27, 2023 | $55.36 | $58.14 | $55.04 | $58.02 | +6.34% | 5,389,333 |
| Mar 20, 2023 | $54.05 | $56.54 | $52.85 | $54.56 | +1.81% | 5,450,657 |
| Mar 13, 2023 | $56.16 | $57.07 | $53.52 | $53.59 | -6.56% | 7,667,947 |
| Mar 6, 2023 | $61.86 | $62.11 | $57.00 | $57.35 | -7.14% | 4,474,950 |
| Feb 27, 2023 | $61.40 | $61.80 | $60.73 | $61.76 | +1.11% | 3,572,319 |
| Feb 21, 2023 | $61.64 | $61.64 | $59.84 | $61.08 | -0.70% | 2,297,237 |
| Feb 13, 2023 | $61.99 | $62.69 | $61.12 | $61.51 | -1.06% | 6,047,791 |
| Feb 6, 2023 | $60.11 | $63.24 | $59.91 | $62.17 | +3.44% | 4,796,958 |
| Jan 30, 2023 | $60.81 | $61.49 | $59.33 | $60.10 | -1.46% | 4,053,930 |
| Jan 23, 2023 | $59.12 | $61.28 | $58.85 | $60.99 | +3.44% | 2,617,663 |
| Jan 17, 2023 | $60.28 | $60.28 | $57.53 | $58.96 | -2.09% | 3,040,005 |
| Jan 9, 2023 | $60.41 | $60.41 | $58.69 | $60.22 | -0.41% | 3,248,839 |
| Jan 3, 2023 | $58.39 | $60.54 | $58.10 | $60.47 | +3.67% | 3,067,267 |
| Dec 27, 2022 | $57.83 | $58.86 | $57.59 | $58.33 | +0.83% | 2,470,878 |
| Dec 19, 2022 | $55.86 | $57.97 | $54.82 | $57.85 | +3.67% | 4,842,558 |
| Dec 12, 2022 | $56.42 | $58.12 | $54.82 | $55.80 | -1.20% | 6,443,292 |
| Dec 5, 2022 | $57.37 | $57.64 | $55.94 | $56.48 | -2.06% | 3,834,181 |
| Nov 28, 2022 | $56.99 | $58.87 | $56.51 | $57.67 | +0.45% | 5,617,028 |
| Nov 21, 2022 | $56.56 | $57.65 | $56.28 | $57.41 | +1.40% | 1,788,766 |
| Nov 14, 2022 | $55.98 | $57.01 | $54.91 | $56.62 | +1.16% | 3,361,655 |
| Nov 7, 2022 | $55.94 | $57.13 | $54.27 | $55.97 | +0.90% | 3,272,017 |
| Oct 31, 2022 | $57.25 | $57.84 | $54.52 | $55.47 | -4.35% | 4,099,351 |
| Oct 24, 2022 | $55.84 | $58.06 | $55.07 | $57.99 | +4.49% | 3,396,805 |
| Oct 17, 2022 | $53.79 | $55.55 | $53.37 | $55.50 | +4.72% | 3,869,971 |
| Oct 10, 2022 | $51.62 | $54.59 | $50.68 | $53.00 | +3.21% | 3,364,041 |
| Oct 3, 2022 | $50.48 | $53.28 | $49.77 | $51.35 | +3.03% | 4,243,177 |
| Sep 26, 2022 | $50.67 | $51.16 | $49.36 | $49.84 | -2.27% | 5,301,219 |
| Sep 19, 2022 | $53.45 | $55.13 | $50.34 | $51.00 | -5.49% | 4,924,106 |
| Sep 12, 2022 | $57.25 | $57.79 | $53.74 | $53.96 | -5.10% | 6,695,352 |
| Sep 6, 2022 | $55.90 | $57.30 | $55.18 | $56.86 | +2.58% | 3,854,132 |
| Aug 29, 2022 | $56.44 | $57.05 | $54.71 | $55.43 | -2.41% | 4,536,621 |
| Aug 22, 2022 | $57.61 | $58.38 | $56.73 | $56.80 | -2.47% | 3,308,806 |
| Aug 15, 2022 | $58.05 | $58.98 | $57.85 | $58.24 | -0.80% | 4,094,720 |
| Aug 8, 2022 | $55.47 | $58.72 | $55.36 | $58.71 | +6.51% | 3,214,294 |
| Aug 1, 2022 | $56.48 | $56.98 | $54.10 | $55.12 | -5.37% | 5,662,724 |
| Jul 25, 2022 | $57.46 | $58.63 | $56.52 | $58.25 | +2.10% | 2,869,061 |
| Jul 18, 2022 | $56.93 | $57.95 | $56.12 | $57.05 | +1.06% | 3,055,609 |
| Jul 11, 2022 | $57.54 | $58.39 | $55.43 | $56.45 | -2.55% | 3,942,546 |
| Jul 5, 2022 | $59.28 | $59.56 | $57.53 | $57.93 | -3.69% | 3,309,791 |
| Jun 27, 2022 | $59.96 | $60.80 | $58.20 | $60.15 | +0.64% | 3,651,992 |
| Jun 21, 2022 | $58.71 | $59.90 | $57.49 | $59.77 | +3.88% | 4,769,978 |
| Jun 13, 2022 | $59.26 | $59.87 | $56.68 | $57.54 | -4.64% | 7,060,855 |
| Jun 6, 2022 | $65.21 | $65.52 | $60.25 | $60.34 | -6.80% | 4,561,005 |
| May 31, 2022 | $65.51 | $66.34 | $63.65 | $64.74 | -1.80% | 3,807,808 |
| May 23, 2022 | $63.89 | $65.95 | $62.58 | $65.93 | +5.00% | 5,280,369 |
| May 16, 2022 | $63.15 | $64.89 | $61.62 | $62.79 | -0.57% | 8,307,882 |
| May 9, 2022 | $64.05 | $64.53 | $60.96 | $63.15 | -2.00% | 4,463,244 |
| May 2, 2022 | $62.93 | $64.89 | $60.45 | $64.44 | +2.55% | 4,434,104 |
| Apr 25, 2022 | $64.21 | $64.90 | $62.60 | $62.84 | -2.89% | 4,192,303 |
| Apr 18, 2022 | $64.78 | $68.20 | $64.68 | $64.71 | -0.68% | 4,688,047 |
| Apr 11, 2022 | $64.44 | $65.42 | $64.01 | $65.15 | +1.12% | 2,248,671 |
| Apr 4, 2022 | $65.00 | $65.17 | $62.77 | $64.43 | -1.27% | 4,471,679 |
| Mar 28, 2022 | $65.23 | $66.00 | $64.62 | $65.26 | -0.37% | 3,263,915 |
| Mar 21, 2022 | $63.66 | $65.53 | $63.22 | $65.50 | +3.54% | 4,061,958 |
| Mar 14, 2022 | $61.90 | $63.80 | $61.20 | $63.26 | +3.91% | 6,933,563 |
| Mar 7, 2022 | $60.29 | $62.34 | $59.67 | $60.88 | 0.00% | 4,641,741 |
| Feb 28, 2022 | $60.02 | $61.91 | $59.48 | $60.88 | -1.54% | 3,706,331 |
| Feb 22, 2022 | $61.65 | $61.93 | $57.56 | $61.83 | +0.37% | 3,454,204 |
| Feb 14, 2022 | $61.89 | $62.14 | $60.47 | $61.60 | -0.06% | 3,659,117 |
| Feb 7, 2022 | $61.76 | $63.19 | $60.50 | $61.64 | +0.60% | 4,296,185 |
| Jan 31, 2022 | $58.30 | $61.95 | $57.99 | $61.27 | +4.04% | 3,892,647 |
| Jan 24, 2022 | $57.53 | $60.01 | $56.91 | $58.89 | +1.27% | 3,646,965 |
| Jan 18, 2022 | $61.50 | $61.66 | $57.95 | $58.15 | -5.65% | 1,718,313 |
| Jan 10, 2022 | $60.90 | $61.93 | $60.05 | $61.63 | +1.40% | 2,913,514 |
| Jan 3, 2022 | $58.10 | $60.89 | $57.98 | $60.78 | +5.23% | 3,120,546 |
| Dec 27, 2021 | $56.98 | $58.49 | $56.81 | $57.76 | +1.30% | 2,044,728 |
| Dec 20, 2021 | $56.05 | $57.51 | $55.12 | $57.02 | +0.42% | 2,493,358 |
| Dec 13, 2021 | $56.85 | $58.30 | $56.00 | $56.78 | -0.56% | 5,101,218 |
| Dec 6, 2021 | $55.94 | $57.25 | $55.88 | $57.10 | +4.06% | 3,791,915 |
| Nov 29, 2021 | $55.58 | $55.68 | $53.25 | $54.87 | -0.36% | 7,098,049 |
| Nov 22, 2021 | $55.61 | $57.75 | $54.25 | $55.07 | -1.01% | 3,421,065 |
| Nov 15, 2021 | $57.28 | $57.62 | $54.82 | $55.63 | -2.47% | 3,987,512 |
| Nov 8, 2021 | $57.73 | $59.19 | $56.53 | $57.04 | -0.31% | 3,667,350 |
| Nov 1, 2021 | $56.42 | $58.03 | $55.97 | $57.22 | +2.05% | 4,021,536 |
| Oct 25, 2021 | $57.67 | $57.78 | $55.56 | $56.07 | -2.59% | 2,376,081 |
| Oct 18, 2021 | $57.23 | $58.11 | $56.88 | $57.56 | -0.10% | 1,998,520 |
| Oct 11, 2021 | $57.65 | $58.15 | $55.47 | $57.62 | +0.35% | 2,566,617 |
| Oct 4, 2021 | $55.36 | $57.45 | $54.88 | $57.42 | +3.89% | 3,651,624 |
| Sep 27, 2021 | $53.49 | $55.64 | $53.30 | $55.27 | +4.36% | 4,095,126 |
| Sep 20, 2021 | $52.07 | $53.54 | $51.35 | $52.96 | -0.23% | 4,426,790 |
| Sep 13, 2021 | $53.95 | $54.36 | $53.00 | $53.08 | -0.77% | 9,411,609 |
| Sep 7, 2021 | $54.76 | $55.53 | $53.43 | $53.49 | -2.32% | 3,838,953 |
| Aug 30, 2021 | $56.65 | $56.66 | $54.45 | $54.76 | -3.13% | 4,682,317 |
| Aug 23, 2021 | $55.46 | $56.59 | $55.39 | $56.53 | +2.74% | 2,901,077 |
| Aug 16, 2021 | $55.23 | $55.77 | $54.05 | $55.02 | -1.11% | 3,084,828 |
| Aug 9, 2021 | $54.80 | $56.49 | $54.61 | $55.64 | +1.29% | 3,079,366 |
| Aug 2, 2021 | $53.69 | $55.20 | $52.78 | $54.93 | +2.42% | 5,872,150 |
| Jul 26, 2021 | $53.55 | $54.31 | $52.75 | $53.63 | +0.11% | 2,739,234 |
| Jul 19, 2021 | $52.87 | $54.73 | $51.50 | $53.57 | -0.83% | 4,712,544 |
| Jul 12, 2021 | $54.24 | $55.23 | $53.69 | $54.02 | -1.26% | 4,357,040 |
| Jul 6, 2021 | $54.63 | $54.81 | $52.57 | $54.71 | -0.51% | 4,174,477 |
| Jun 28, 2021 | $55.36 | $55.48 | $54.13 | $54.99 | -1.13% | 3,675,984 |
| Jun 21, 2021 | $53.57 | $55.81 | $53.35 | $55.62 | +4.92% | 4,498,410 |
| Jun 14, 2021 | $56.04 | $56.95 | $52.93 | $53.01 | -5.76% | 6,206,535 |
| Jun 7, 2021 | $58.16 | $58.16 | $55.84 | $56.25 | -3.12% | 3,724,536 |
| Jun 1, 2021 | $58.84 | $59.23 | $57.67 | $58.06 | -0.55% | 2,998,046 |
| May 24, 2021 | $58.08 | $58.89 | $57.24 | $58.38 | +1.11% | 5,796,150 |
| May 17, 2021 | $58.66 | $58.82 | $56.95 | $57.74 | -2.02% | 4,576,536 |
| May 10, 2021 | $58.60 | $59.39 | $56.26 | $58.93 | +0.84% | 3,740,484 |
| May 3, 2021 | $55.59 | $58.49 | $55.22 | $58.44 | +4.83% | 4,341,888 |
| Apr 26, 2021 | $55.32 | $56.45 | $54.87 | $55.75 | +0.98% | 3,002,038 |
| Apr 19, 2021 | $54.50 | $55.40 | $53.53 | $55.21 | +1.54% | 2,071,255 |
| Apr 12, 2021 | $53.65 | $54.58 | $53.18 | $54.37 | +1.42% | 2,878,075 |
| Apr 5, 2021 | $52.66 | $53.65 | $52.29 | $53.61 | +2.60% | 3,493,239 |
| Mar 29, 2021 | $51.93 | $52.82 | $50.80 | $52.25 | -0.78% | 3,553,700 |
| Mar 22, 2021 | $52.06 | $52.72 | $50.40 | $52.66 | +0.50% | 6,355,045 |
| Mar 15, 2021 | $51.51 | $53.29 | $50.36 | $52.40 | +1.61% | 9,306,402 |
| Mar 8, 2021 | $50.37 | $51.61 | $48.62 | $51.57 | +3.04% | 5,162,629 |
| Mar 1, 2021 | $48.62 | $50.50 | $48.16 | $50.05 | +4.69% | 4,371,689 |
| Feb 22, 2021 | $47.99 | $50.85 | $47.61 | $47.81 | -0.52% | 6,859,028 |
| Feb 16, 2021 | $49.08 | $49.30 | $47.28 | $48.06 | -1.15% | 3,650,198 |
| Feb 8, 2021 | $48.59 | $48.85 | $47.22 | $48.62 | +1.72% | 2,972,502 |
| Feb 1, 2021 | $45.63 | $48.46 | $45.17 | $47.80 | +5.54% | 3,527,931 |
| Jan 25, 2021 | $45.90 | $47.24 | $45.11 | $45.29 | -2.58% | 4,329,700 |
| Jan 19, 2021 | $47.49 | $47.91 | $45.79 | $46.49 | -1.48% | 2,160,193 |
| Jan 11, 2021 | $46.02 | $47.64 | $45.75 | $47.19 | +1.31% | 3,138,665 |
| Jan 4, 2021 | $45.04 | $47.17 | $44.16 | $46.58 | +3.47% | 4,609,336 |
| Dec 28, 2020 | $44.30 | $45.12 | $43.93 | $45.02 | +2.32% | 2,443,361 |
| Dec 21, 2020 | $43.67 | $44.39 | $42.91 | $44.00 | +0.46% | 3,470,813 |
| Dec 14, 2020 | $44.35 | $44.74 | $42.86 | $43.80 | +0.32% | 8,418,491 |
| Dec 7, 2020 | $42.99 | $43.91 | $42.17 | $43.66 | +0.72% | 4,657,850 |
| Nov 30, 2020 | $43.11 | $43.61 | $41.74 | $43.35 | -0.14% | 7,351,797 |
| Nov 23, 2020 | $43.03 | $45.00 | $42.86 | $43.41 | +2.36% | 3,398,335 |
| Nov 16, 2020 | $43.82 | $44.12 | $41.87 | $42.41 | +0.26% | 3,474,523 |
| Nov 9, 2020 | $41.38 | $43.46 | $40.58 | $42.30 | +12.23% | 4,715,027 |
| Nov 2, 2020 | $36.14 | $38.59 | $35.39 | $37.69 | +8.68% | 4,737,026 |
| Oct 26, 2020 | $35.72 | $35.74 | $32.75 | $34.68 | -4.28% | 4,208,860 |
| Oct 19, 2020 | $35.68 | $36.56 | $34.89 | $36.23 | +1.37% | 3,157,807 |
| Oct 12, 2020 | $36.86 | $37.49 | $34.72 | $35.74 | -3.35% | 2,740,446 |
| Oct 5, 2020 | $36.09 | $37.44 | $35.48 | $36.98 | +4.17% | 2,734,430 |
| Sep 28, 2020 | $34.46 | $35.80 | $33.83 | $35.50 | +5.40% | 3,782,714 |
| Sep 21, 2020 | $35.73 | $35.91 | $32.83 | $33.68 | -8.20% | 4,861,371 |
| Sep 14, 2020 | $35.56 | $37.50 | $35.33 | $36.69 | +4.03% | 7,845,894 |
| Sep 8, 2020 | $36.44 | $36.53 | $34.67 | $35.27 | -4.34% | 4,113,950 |
| Aug 31, 2020 | $36.71 | $37.90 | $35.31 | $36.87 | -0.14% | 5,465,381 |
| Aug 24, 2020 | $35.45 | $37.14 | $35.45 | $36.92 | +4.53% | 4,038,874 |
| Aug 17, 2020 | $37.61 | $37.73 | $35.16 | $35.32 | -6.09% | 4,170,789 |
| Aug 10, 2020 | $37.96 | $40.18 | $37.29 | $37.61 | -0.40% | 3,920,678 |
| Aug 3, 2020 | $33.98 | $37.79 | $33.70 | $37.76 | +3.71% | 4,646,563 |
| Jul 27, 2020 | $36.67 | $37.46 | $35.75 | $36.41 | -1.25% | 3,190,022 |
| Jul 20, 2020 | $35.91 | $37.54 | $35.24 | $36.87 | +1.94% | 3,491,987 |
| Jul 13, 2020 | $34.71 | $36.77 | $34.45 | $36.17 | +4.84% | 3,679,438 |
| Jul 6, 2020 | $34.53 | $35.17 | $32.35 | $34.50 | +2.40% | 4,531,131 |
| Jun 29, 2020 | $33.20 | $34.97 | $32.84 | $33.69 | +2.68% | 3,862,285 |
| Jun 22, 2020 | $34.36 | $35.00 | $32.29 | $32.81 | -5.53% | 7,458,090 |
| Jun 15, 2020 | $31.34 | $35.40 | $31.18 | $34.73 | +5.18% | 10,623,080 |
| Jun 8, 2020 | $39.79 | $40.07 | $31.71 | $33.02 | -15.51% | 8,659,245 |
| Jun 1, 2020 | $33.16 | $39.82 | $32.75 | $39.08 | +17.57% | 6,454,859 |
| May 26, 2020 | $33.28 | $34.80 | $32.66 | $33.24 | +4.17% | 5,713,536 |
| May 18, 2020 | $31.45 | $32.46 | $31.05 | $31.91 | +7.04% | 5,938,780 |
| May 11, 2020 | $30.55 | $30.55 | $27.33 | $29.81 | -3.90% | 10,929,328 |
| May 4, 2020 | $31.11 | $32.31 | $29.53 | $31.02 | -1.90% | 7,109,200 |
| Apr 27, 2020 | $32.16 | $36.94 | $31.38 | $31.62 | -2.41% | 9,325,638 |
| Apr 20, 2020 | $35.39 | $35.95 | $32.16 | $32.40 | -10.35% | 6,425,203 |
| Apr 13, 2020 | $39.41 | $39.41 | $32.99 | $36.14 | -8.32% | 6,728,678 |
| Apr 6, 2020 | $34.52 | $40.47 | $34.24 | $39.42 | +20.55% | 5,194,793 |
| Mar 30, 2020 | $33.72 | $35.57 | $31.87 | $32.70 | -2.97% | 7,377,082 |
| Mar 23, 2020 | $31.24 | $35.70 | $28.52 | $33.70 | +7.81% | 8,411,169 |
| Mar 16, 2020 | $32.59 | $38.23 | $30.87 | $31.26 | -15.54% | 14,165,152 |
| Mar 9, 2020 | $41.25 | $43.24 | $33.18 | $37.01 | -16.23% | 11,819,864 |
| Mar 2, 2020 | $45.67 | $49.05 | $43.21 | $44.18 | -3.18% | 8,149,463 |
| Feb 24, 2020 | $52.31 | $52.84 | $43.97 | $45.63 | -14.92% | 9,212,566 |
| Feb 18, 2020 | $53.96 | $54.12 | $53.14 | $53.63 | -1.03% | 3,233,096 |
| Feb 10, 2020 | $56.88 | $56.88 | $53.59 | $54.19 | +1.77% | 4,717,013 |
| Feb 3, 2020 | $51.71 | $53.98 | $51.64 | $53.25 | +3.50% | 4,481,957 |
| Jan 27, 2020 | $50.42 | $52.47 | $50.25 | $51.45 | +0.19% | 4,171,421 |
| Jan 21, 2020 | $52.22 | $52.36 | $50.80 | $51.35 | -1.99% | 3,900,079 |
| Jan 13, 2020 | $52.07 | $52.67 | $51.61 | $52.39 | +0.61% | 4,276,268 |
| Jan 6, 2020 | $52.38 | $52.93 | $51.80 | $52.07 | -1.31% | 3,813,731 |
| Dec 30, 2019 | $52.15 | $53.00 | $51.86 | $52.76 | +1.68% | 3,465,893 |
| Dec 23, 2019 | $51.54 | $52.18 | $51.28 | $51.89 | +0.45% | 2,456,059 |
| Dec 16, 2019 | $50.99 | $51.92 | $50.82 | $51.66 | +2.07% | 6,290,707 |
| Dec 9, 2019 | $50.08 | $51.36 | $49.89 | $50.61 | +0.90% | 5,335,916 |
| Dec 2, 2019 | $50.97 | $50.97 | $48.32 | $50.16 | -1.45% | 5,978,546 |
| Nov 25, 2019 | $50.66 | $51.24 | $50.51 | $50.90 | +0.49% | 3,573,129 |
| Nov 18, 2019 | $50.00 | $50.90 | $49.86 | $50.65 | +0.98% | 3,697,107 |
| Nov 11, 2019 | $50.64 | $50.84 | $49.89 | $50.16 | -1.65% | 3,751,774 |
| Nov 4, 2019 | $50.14 | $51.49 | $49.66 | $51.00 | +2.43% | 4,604,855 |
| Oct 28, 2019 | $50.37 | $51.24 | $48.37 | $49.79 | -2.37% | 6,796,194 |
| Oct 21, 2019 | $51.33 | $51.52 | $50.66 | $51.00 | +0.08% | 3,571,873 |
| Oct 14, 2019 | $50.15 | $51.50 | $50.14 | $50.96 | +0.95% | 3,324,867 |
| Oct 7, 2019 | $49.94 | $50.93 | $48.69 | $50.48 | +0.98% | 3,795,894 |
| Sep 30, 2019 | $51.58 | $51.77 | $48.40 | $49.99 | -2.95% | 4,765,120 |
| Sep 23, 2019 | $50.61 | $52.31 | $50.51 | $51.51 | +1.06% | 4,544,638 |
| Sep 16, 2019 | $50.65 | $51.57 | $50.37 | $50.97 | +0.33% | 5,870,443 |
| Sep 9, 2019 | $49.57 | $50.97 | $49.18 | $50.80 | +3.08% | 4,242,738 |
| Sep 3, 2019 | $47.68 | $49.62 | $47.63 | $49.28 | +2.52% | 3,641,548 |
| Aug 26, 2019 | $47.50 | $48.44 | $47.17 | $48.07 | +1.76% | 5,636,445 |
| Aug 19, 2019 | $49.45 | $49.60 | $46.97 | $47.24 | -3.30% | 5,960,632 |
| Aug 12, 2019 | $50.56 | $50.77 | $47.98 | $48.85 | -4.16% | 5,172,281 |
| Aug 5, 2019 | $52.66 | $52.66 | $49.97 | $50.97 | -2.93% | 5,772,044 |
| Jul 29, 2019 | $54.86 | $54.86 | $52.16 | $52.51 | -4.25% | 4,926,068 |
| Jul 22, 2019 | $53.80 | $54.95 | $53.71 | $54.84 | +1.86% | 3,466,576 |
| Jul 15, 2019 | $55.52 | $55.52 | $53.81 | $53.84 | -2.78% | 4,222,299 |
| Jul 8, 2019 | $55.62 | $56.03 | $54.93 | $55.38 | -0.56% | 4,560,563 |
| Jul 1, 2019 | $54.85 | $56.20 | $54.82 | $55.69 | +1.87% | 3,991,549 |
| Jun 24, 2019 | $54.15 | $54.74 | $53.38 | $54.67 | +1.11% | 6,383,433 |
| Jun 17, 2019 | $53.70 | $54.30 | $52.87 | $54.07 | +0.99% | 6,204,495 |
| Jun 10, 2019 | $54.05 | $54.30 | $53.09 | $53.54 | -0.56% | 3,859,367 |
| Jun 3, 2019 | $51.40 | $54.14 | $51.13 | $53.84 | +4.83% | 5,982,823 |
| May 28, 2019 | $52.19 | $52.19 | $50.68 | $51.36 | -1.65% | 5,321,321 |
| May 20, 2019 | $51.70 | $52.62 | $51.53 | $52.22 | +0.85% | 5,439,793 |
| May 13, 2019 | $50.59 | $52.33 | $49.93 | $51.78 | +0.80% | 6,776,956 |
| May 6, 2019 | $50.23 | $51.43 | $49.86 | $51.37 | +1.04% | 5,982,991 |
| Apr 29, 2019 | $51.00 | $51.45 | $49.85 | $50.84 | +1.32% | 7,327,267 |
| Apr 22, 2019 | $48.78 | $50.18 | $48.60 | $50.18 | +2.79% | 3,834,822 |
| Apr 15, 2019 | $49.20 | $49.85 | $48.76 | $48.82 | -0.93% | 3,854,008 |
| Apr 8, 2019 | $48.63 | $49.84 | $48.08 | $49.28 | +1.40% | 4,070,152 |
| Apr 1, 2019 | $48.20 | $48.80 | $47.95 | $48.60 | +1.40% | 3,854,892 |
| Mar 25, 2019 | $47.25 | $48.22 | $47.02 | $47.93 | +1.27% | 4,464,854 |
| Mar 18, 2019 | $47.93 | $48.94 | $47.12 | $47.33 | -0.94% | 5,420,126 |
| Mar 11, 2019 | $47.15 | $48.20 | $46.97 | $47.78 | +1.92% | 6,540,457 |
| Mar 4, 2019 | $48.07 | $48.59 | $46.39 | $46.88 | -2.13% | 5,315,631 |
| Feb 25, 2019 | $47.99 | $48.44 | $47.31 | $47.90 | +0.23% | 6,259,122 |
| Feb 19, 2019 | $46.85 | $47.95 | $46.50 | $47.79 | +2.33% | 4,875,336 |
| Feb 11, 2019 | $46.19 | $47.22 | $44.17 | $46.70 | -1.62% | 11,693,177 |
| Feb 4, 2019 | $47.94 | $48.12 | $46.97 | $47.47 | -1.21% | 3,607,768 |
| Jan 28, 2019 | $47.47 | $48.25 | $47.20 | $48.05 | +0.54% | 4,441,249 |
| Jan 22, 2019 | $47.32 | $48.11 | $46.68 | $47.79 | +0.55% | 3,391,004 |
| Jan 14, 2019 | $46.30 | $47.56 | $46.09 | $47.53 | +2.04% | 6,047,517 |
| Jan 7, 2019 | $45.52 | $46.63 | $45.34 | $46.58 | +2.04% | 5,724,518 |
| Dec 31, 2018 | $45.10 | $45.92 | $44.44 | $45.65 | +1.65% | 4,161,166 |
| Dec 24, 2018 | $43.61 | $45.60 | $42.06 | $44.91 | +2.37% | 3,888,758 |
| Dec 17, 2018 | $44.98 | $46.29 | $43.85 | $43.87 | -2.66% | 7,978,676 |
| Dec 10, 2018 | $45.83 | $46.05 | $44.46 | $45.07 | -1.55% | 5,573,943 |
| Dec 3, 2018 | $48.59 | $48.74 | $45.35 | $45.78 | -4.74% | 6,368,170 |
| Nov 26, 2018 | $47.39 | $48.73 | $47.04 | $48.06 | +2.32% | 6,021,854 |
| Nov 19, 2018 | $48.52 | $48.92 | $46.73 | $46.97 | -3.15% | 3,721,614 |
| Nov 12, 2018 | $49.57 | $49.67 | $46.81 | $48.50 | -2.20% | 5,367,580 |
| Nov 5, 2018 | $46.25 | $50.01 | $46.11 | $49.59 | +7.13% | 7,149,487 |
| Oct 29, 2018 | $45.61 | $47.72 | $44.89 | $46.29 | +2.41% | 7,783,321 |
| Oct 22, 2018 | $47.00 | $47.31 | $44.78 | $45.20 | -3.83% | 7,350,410 |
| Oct 15, 2018 | $46.74 | $47.77 | $46.41 | $47.00 | +0.43% | 5,989,380 |
| Oct 8, 2018 | $49.89 | $51.07 | $46.01 | $46.80 | -6.27% | 8,683,072 |
| Oct 1, 2018 | $50.38 | $50.69 | $49.88 | $49.93 | -0.60% | 7,026,815 |
| Sep 24, 2018 | $51.77 | $51.88 | $49.63 | $50.23 | -2.96% | 6,371,333 |
| Sep 17, 2018 | $51.12 | $52.35 | $50.49 | $51.76 | +1.53% | 10,465,443 |
| Sep 10, 2018 | $49.86 | $50.98 | $49.59 | $50.98 | +2.66% | 5,562,312 |
| Sep 4, 2018 | $50.34 | $50.53 | $49.39 | $49.66 | -1.29% | 4,436,221 |
| Aug 27, 2018 | $49.93 | $50.60 | $49.86 | $50.31 | +0.96% | 5,166,602 |
| Aug 20, 2018 | $50.24 | $50.52 | $49.34 | $49.83 | -0.66% | 4,279,129 |
| Aug 13, 2018 | $50.11 | $50.44 | $49.46 | $50.16 | +0.10% | 4,130,453 |
| Aug 6, 2018 | $51.15 | $51.23 | $49.69 | $50.11 | -2.01% | 3,785,921 |
| Jul 30, 2018 | $49.64 | $51.81 | $49.61 | $51.14 | +2.75% | 8,421,111 |
| Jul 23, 2018 | $49.62 | $50.36 | $49.50 | $49.77 | +0.30% | 5,912,787 |
| Jul 16, 2018 | $49.49 | $50.22 | $49.11 | $49.62 | +0.26% | 3,901,413 |
| Jul 9, 2018 | $49.15 | $50.24 | $49.05 | $49.49 | +1.21% | 4,758,513 |
| Jul 2, 2018 | $48.09 | $49.15 | $48.00 | $48.90 | +1.28% | 4,296,862 |
| Jun 25, 2018 | $48.78 | $49.05 | $47.59 | $48.28 | -1.00% | 5,723,036 |
| Jun 18, 2018 | $49.44 | $49.95 | $48.48 | $48.77 | -2.24% | 6,829,113 |
| Jun 11, 2018 | $50.56 | $50.63 | $49.05 | $49.89 | -1.05% | 9,374,518 |
| Jun 4, 2018 | $49.79 | $50.44 | $49.17 | $50.42 | +2.52% | 6,457,344 |
| May 29, 2018 | $49.13 | $49.42 | $47.79 | $49.18 | -1.11% | 7,326,066 |
| May 21, 2018 | $51.51 | $51.67 | $49.50 | $49.73 | -3.08% | 4,330,961 |
| May 14, 2018 | $51.82 | $51.84 | $51.02 | $51.31 | -0.74% | 5,540,389 |
| May 7, 2018 | $51.01 | $52.16 | $50.87 | $51.69 | +1.41% | 4,879,228 |
| Apr 30, 2018 | $51.84 | $53.04 | $49.79 | $50.97 | -1.51% | 6,772,861 |
| Apr 23, 2018 | $51.73 | $51.99 | $50.96 | $51.75 | +0.35% | 6,477,714 |
| Apr 16, 2018 | $50.87 | $51.92 | $50.79 | $51.57 | +2.26% | 6,086,489 |
| Apr 9, 2018 | $49.62 | $50.93 | $49.43 | $50.43 | +2.13% | 6,625,817 |
| Apr 2, 2018 | $49.68 | $50.79 | $47.94 | $49.38 | -0.70% | 7,683,281 |
| Mar 26, 2018 | $49.68 | $50.19 | $48.91 | $49.73 | +1.35% | 6,441,945 |
| Mar 19, 2018 | $51.14 | $52.05 | $48.99 | $49.07 | -4.09% | 8,521,402 |
| Mar 12, 2018 | $51.74 | $51.99 | $50.72 | $51.16 | -1.08% | 9,878,410 |
| Mar 5, 2018 | $48.48 | $51.74 | $48.48 | $51.72 | +5.94% | 9,728,950 |
| Feb 26, 2018 | $50.48 | $51.25 | $48.19 | $48.82 | -3.02% | 6,964,504 |
| Feb 20, 2018 | $49.87 | $50.44 | $49.58 | $50.34 | +0.52% | 5,771,034 |
| Feb 12, 2018 | $47.19 | $50.55 | $46.99 | $50.08 | +7.17% | 8,072,681 |
| Feb 5, 2018 | $50.42 | $50.84 | $45.52 | $46.73 | -8.05% | 11,759,984 |
| Jan 29, 2018 | $53.46 | $53.59 | $50.81 | $50.82 | -4.94% | 7,675,544 |
| Jan 22, 2018 | $52.62 | $53.49 | $52.46 | $53.46 | +1.81% | 4,154,705 |
| Jan 16, 2018 | $52.85 | $52.98 | $51.95 | $52.51 | -0.51% | 4,709,278 |
| Jan 8, 2018 | $50.49 | $52.81 | $50.37 | $52.78 | +4.27% | 7,320,273 |
| Jan 2, 2018 | $50.24 | $51.02 | $49.68 | $50.62 | +1.18% | 4,466,108 |
| Dec 26, 2017 | $49.80 | $50.30 | $49.80 | $50.03 | +0.75% | 3,000,540 |
| Dec 18, 2017 | $49.89 | $50.32 | $49.47 | $49.66 | -0.18% | 4,534,427 |
| Dec 11, 2017 | $49.84 | $50.49 | $49.39 | $49.75 | -0.18% | 6,956,407 |
| Dec 4, 2017 | $50.72 | $51.02 | $49.73 | $49.84 | -1.29% | 4,664,109 |
| Nov 27, 2017 | $49.44 | $50.69 | $49.38 | $50.49 | +2.31% | 5,417,019 |
| Nov 20, 2017 | $49.18 | $49.78 | $49.02 | $49.35 | +0.26% | 2,806,606 |
| Nov 13, 2017 | $49.36 | $49.96 | $48.96 | $49.22 | -0.59% | 5,468,427 |
| Nov 6, 2017 | $49.49 | $49.99 | $49.15 | $49.51 | -0.20% | 5,448,299 |
| Oct 30, 2017 | $48.51 | $49.93 | $48.12 | $49.61 | +3.46% | 10,118,249 |
| Oct 23, 2017 | $49.14 | $49.14 | $47.72 | $47.95 | -2.14% | 4,208,735 |
| Oct 16, 2017 | $48.89 | $49.31 | $48.52 | $49.00 | +0.31% | 3,266,227 |
| Oct 9, 2017 | $48.97 | $49.22 | $48.46 | $48.85 | -0.14% | 2,719,447 |
| Oct 2, 2017 | $47.86 | $49.04 | $47.64 | $48.92 | +2.21% | 2,831,492 |
| Sep 25, 2017 | $47.62 | $48.14 | $47.46 | $47.86 | +0.53% | 3,343,124 |
| Sep 18, 2017 | $47.59 | $48.05 | $47.35 | $47.61 | +0.25% | 3,912,177 |
| Sep 11, 2017 | $46.48 | $47.50 | $46.41 | $47.49 | +3.31% | 5,421,019 |
| Sep 5, 2017 | $46.71 | $46.76 | $45.01 | $45.97 | -2.00% | 4,681,548 |
| Aug 28, 2017 | $47.47 | $47.47 | $46.37 | $46.91 | -1.20% | 3,374,606 |
| Aug 21, 2017 | $47.59 | $47.81 | $47.19 | $47.48 | -0.21% | 3,630,065 |
| Aug 14, 2017 | $48.57 | $48.78 | $47.26 | $47.58 | -1.43% | 3,385,959 |
| Aug 7, 2017 | $49.16 | $49.20 | $48.18 | $48.27 | -1.77% | 3,748,442 |
| Jul 31, 2017 | $47.75 | $49.58 | $47.09 | $49.14 | +1.82% | 5,570,701 |
| Jul 24, 2017 | $47.92 | $48.59 | $47.87 | $48.26 | +0.77% | 2,816,723 |
| Jul 17, 2017 | $46.80 | $48.15 | $46.64 | $47.89 | +2.00% | 3,587,393 |
| Jul 10, 2017 | $47.02 | $47.37 | $46.61 | $46.95 | -0.55% | 2,760,787 |
| Jul 3, 2017 | $47.12 | $48.01 | $46.72 | $47.21 | +0.85% | 3,469,721 |
| Jun 26, 2017 | $46.42 | $47.49 | $46.25 | $46.81 | +1.15% | 4,616,128 |
| Jun 19, 2017 | $48.19 | $48.32 | $46.17 | $46.28 | -3.86% | 4,215,664 |
| Jun 12, 2017 | $47.48 | $48.39 | $47.33 | $48.14 | +1.41% | 5,043,376 |
| Jun 5, 2017 | $47.16 | $47.48 | $46.59 | $47.47 | +0.36% | 4,436,982 |
| May 30, 2017 | $46.72 | $47.81 | $46.56 | $47.30 | +0.90% | 4,171,100 |
| May 22, 2017 | $46.17 | $46.93 | $46.13 | $46.88 | +2.09% | 3,543,000 |
| May 15, 2017 | $45.85 | $46.43 | $45.77 | $45.92 | +0.35% | 4,707,961 |
| May 8, 2017 | $47.07 | $47.07 | $45.62 | $45.76 | -2.66% | 4,208,570 |
| May 1, 2017 | $46.73 | $47.45 | $46.55 | $47.01 | +0.84% | 4,467,213 |
| Apr 24, 2017 | $46.60 | $47.93 | $46.59 | $46.62 | +1.46% | 4,806,847 |
| Apr 17, 2017 | $46.31 | $46.64 | $45.71 | $45.95 | -0.39% | 5,129,327 |
| Apr 10, 2017 | $47.24 | $47.55 | $46.06 | $46.13 | -2.35% | 2,992,914 |
| Apr 3, 2017 | $46.78 | $47.46 | $46.28 | $47.24 | +1.00% | 4,325,094 |
| Mar 27, 2017 | $45.45 | $47.07 | $45.25 | $46.77 | +1.59% | 3,817,949 |
| Mar 20, 2017 | $47.12 | $47.21 | $45.79 | $46.04 | -2.48% | 3,724,239 |
| Mar 13, 2017 | $47.14 | $47.75 | $46.75 | $47.21 | +0.02% | 4,039,420 |
| Mar 6, 2017 | $47.51 | $47.73 | $47.00 | $47.20 | -1.01% | 3,406,690 |
| Feb 27, 2017 | $47.23 | $47.88 | $46.91 | $47.68 | +0.95% | 4,476,253 |
| Feb 21, 2017 | $46.98 | $47.43 | $46.91 | $47.23 | +0.53% | 2,884,422 |
| Feb 13, 2017 | $46.42 | $47.37 | $46.28 | $46.98 | +1.08% | 4,904,406 |
| Feb 6, 2017 | $46.30 | $47.00 | $45.98 | $46.48 | -0.28% | 3,801,782 |
| Jan 30, 2017 | $46.56 | $47.03 | $45.89 | $46.61 | -0.19% | 5,248,035 |
| Jan 23, 2017 | $45.98 | $47.20 | $45.62 | $46.70 | +1.46% | 3,717,195 |
| Jan 17, 2017 | $45.86 | $46.31 | $45.54 | $46.03 | -0.15% | 3,039,907 |
| Jan 9, 2017 | $46.50 | $46.62 | $45.81 | $46.10 | -1.39% | 3,332,939 |
| Jan 3, 2017 | $47.23 | $47.48 | $46.38 | $46.75 | -0.17% | 3,300,415 |
| Dec 27, 2016 | $47.51 | $47.61 | $46.74 | $46.83 | -1.43% | 2,429,109 |
| Dec 19, 2016 | $47.56 | $48.05 | $47.05 | $47.51 | +0.04% | 3,098,430 |
| Dec 12, 2016 | $47.45 | $47.86 | $47.00 | $47.49 | +0.25% | 5,264,199 |
| Dec 5, 2016 | $45.25 | $47.46 | $45.02 | $47.37 | +5.55% | 5,955,800 |
| Nov 28, 2016 | $44.21 | $45.25 | $44.19 | $44.88 | +0.92% | 5,080,148 |
| Nov 21, 2016 | $44.08 | $44.81 | $43.89 | $44.47 | +1.39% | 3,561,581 |
| Nov 14, 2016 | $43.65 | $44.12 | $43.37 | $43.86 | – | 5,971,783 |
Seasonality
L 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 | 2.1% | 0.2% | -0.7% | 1.3% | -0.5% | 0.7% | 2.3% | -1.5% | -0.8% | 1.6% | 6.2% | 0.8% |
| Months up | 8 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 0.2% | 4.3% | -3.0% | 5.5% | -8.0% | 9.3% | 2.5% | -6.6% | -3.6% | 6.6% | ||
| 2025 | 0.9% | 1.5% | 6.0% | -5.5% | 2.9% | 2.7% | -1.2% | 7.0% | 3.7% | -0.8% | 8.4% | -2.4% |
| 2024 | 4.7% | 3.2% | 4.2% | -4.0% | 2.3% | -2.7% | 7.0% | 2.6% | -3.5% | -0.1% | 9.9% | -2.4% |
| 2023 | 5.4% | -0.5% | -5.0% | -0.8% | -2.6% | 6.0% | 5.5% | -0.8% | 2.0% | 1.1% | 9.9% | -1.0% |
| 2022 | 3.3% | 2.9% | 5.7% | -3.1% | 4.3% | -9.5% | -1.7% | -4.9% | -9.9% | 14.4% | 2.1% | 0.3% |
| 2021 | 0.6% | 5.7% | 7.3% | 8.7% | 4.8% | -6.4% | -1.9% | 4.3% | -3.5% | 4.0% | -4.5% | 8.0% |
| 2020 | -2.0% | -11.2% | -23.7% | -0.5% | -3.9% | 3.2% | 6.2% | -1.3% | -3.1% | -0.2% | 21.0% | 7.4% |
| 2019 | 5.2% | -0.5% | 0.7% | 7.0% | 0.3% | 6.4% | -2.1% | -10.1% | 7.1% | -4.8% | 4.0% | 3.1% |
| 2018 | 3.2% | -4.4% | 0.8% | 5.5% | -6.7% | -1.2% | 5.2% | -0.8% | -0.2% | -7.3% | 3.4% | -5.3% |
| 2017 | -0.5% | 1.0% | -0.4% | -0.3% | 1.3% | -0.7% | 4.0% | -4.2% | 2.7% | 3.4% | 1.7% | -0.5% |