Lennox International Inc (LII) stock
LIINYSEAir-Cond & Warm Air Heatg Equip & Comm & Indl Refrig EquipFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 20/3029% below fair value
$344.08−4.04 (-1.16%)
Close on Oct 30, 2026Market cap $11.89BP/E 15.3Yield 1.47%
Price history
Lennox International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$344.08
-1.16% on the day
52-week range
$322.00 – $587.27
-41.4% from the high
Change over 52 weeks
-30.6%
From $495.69 on Oct 30, 2025
Average volume
559,677
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $376.00 | $378.46 | $322.00 | $344.08 | -8.49% | 6,196,082 |
| Oct 19, 2026 | $359.65 | $382.99 | $351.94 | $376.01 | +5.11% | 2,529,815 |
| Oct 12, 2026 | $355.59 | $363.17 | $340.32 | $357.73 | +0.36% | 3,079,336 |
| Oct 5, 2026 | $353.57 | $371.84 | $350.64 | $356.44 | +0.04% | 2,077,850 |
| Sep 28, 2026 | $370.25 | $373.47 | $351.34 | $356.30 | -4.67% | 2,636,102 |
| Sep 21, 2026 | $362.37 | $377.84 | $357.79 | $373.77 | +4.05% | 2,038,249 |
| Sep 14, 2026 | $350.22 | $372.00 | $350.22 | $359.23 | -1.86% | 2,839,591 |
| Sep 8, 2026 | $391.63 | $396.21 | $365.70 | $366.04 | -6.27% | 1,924,818 |
| Aug 31, 2026 | $387.50 | $390.86 | $371.65 | $390.53 | -0.73% | 2,699,970 |
| Aug 24, 2026 | $403.40 | $407.37 | $387.45 | $393.39 | -2.35% | 2,153,840 |
| Aug 17, 2026 | $421.24 | $425.56 | $402.44 | $402.87 | -4.54% | 2,076,645 |
| Aug 10, 2026 | $437.83 | $439.96 | $415.00 | $422.01 | -4.04% | 2,390,543 |
| Aug 3, 2026 | $422.12 | $456.50 | $420.88 | $439.77 | +5.74% | 3,373,575 |
| Jul 27, 2026 | $547.54 | $558.13 | $411.41 | $415.88 | -23.15% | 5,245,571 |
| Jul 20, 2026 | $545.36 | $545.36 | $523.16 | $541.13 | -0.51% | 1,522,883 |
| Jul 13, 2026 | $550.94 | $564.95 | $535.02 | $543.93 | -1.47% | 2,096,008 |
| Jul 6, 2026 | $569.34 | $574.17 | $529.17 | $552.03 | -3.16% | 1,823,029 |
| Jun 29, 2026 | $560.45 | $587.27 | $555.14 | $570.03 | +1.09% | 2,166,408 |
| Jun 22, 2026 | $532.22 | $580.11 | $519.48 | $563.87 | +5.91% | 2,600,224 |
| Jun 15, 2026 | $522.69 | $543.67 | $512.68 | $532.43 | +3.96% | 1,362,993 |
| Jun 8, 2026 | $508.31 | $532.26 | $493.54 | $512.15 | +0.73% | 1,519,117 |
| Jun 1, 2026 | $497.03 | $542.19 | $489.53 | $508.43 | +1.25% | 1,765,092 |
| May 26, 2026 | $489.83 | $519.42 | $481.49 | $502.16 | +3.62% | 1,966,281 |
| May 18, 2026 | $500.19 | $503.41 | $475.22 | $484.64 | -3.07% | 2,051,028 |
| May 11, 2026 | $520.58 | $525.61 | $497.06 | $499.99 | -4.08% | 1,772,939 |
| May 4, 2026 | $525.73 | $551.50 | $510.37 | $521.25 | -0.97% | 1,992,437 |
| Apr 27, 2026 | $493.53 | $551.17 | $492.17 | $526.33 | +7.20% | 3,629,124 |
| Apr 20, 2026 | $484.07 | $504.72 | $481.73 | $490.97 | +0.79% | 1,999,225 |
| Apr 13, 2026 | $503.51 | $524.43 | $467.78 | $487.11 | -3.60% | 2,989,923 |
| Apr 6, 2026 | $451.16 | $508.24 | $444.88 | $505.31 | +11.15% | 1,860,967 |
| Mar 30, 2026 | $445.52 | $476.69 | $436.79 | $454.64 | +3.83% | 1,793,089 |
| Mar 23, 2026 | $484.08 | $489.05 | $434.06 | $437.87 | -6.41% | 2,605,058 |
| Mar 16, 2026 | $485.00 | $490.53 | $464.65 | $467.88 | -2.72% | 1,905,686 |
| Mar 9, 2026 | $506.95 | $520.37 | $471.01 | $480.96 | -7.06% | 1,992,607 |
| Mar 2, 2026 | $560.50 | $566.27 | $504.99 | $517.47 | -9.21% | 2,249,461 |
| Feb 23, 2026 | $562.02 | $573.63 | $532.50 | $569.94 | +1.59% | 2,258,677 |
| Feb 17, 2026 | $566.22 | $574.29 | $545.56 | $561.01 | -1.00% | 2,012,427 |
| Feb 9, 2026 | $530.23 | $575.50 | $520.39 | $566.65 | +6.92% | 2,860,617 |
| Feb 2, 2026 | $492.11 | $541.34 | $488.15 | $529.98 | +7.05% | 2,855,350 |
| Jan 26, 2026 | $509.50 | $517.21 | $472.00 | $495.08 | -2.88% | 3,449,432 |
| Jan 20, 2026 | $515.35 | $522.27 | $500.75 | $509.76 | -3.06% | 2,638,157 |
| Jan 12, 2026 | $528.43 | $539.57 | $518.66 | $525.87 | -0.82% | 1,557,495 |
| Jan 5, 2026 | $499.00 | $536.52 | $490.78 | $530.23 | +6.28% | 2,176,709 |
| Dec 29, 2025 | $499.75 | $499.80 | $484.93 | $498.91 | +0.15% | 758,385 |
| Dec 22, 2025 | $496.76 | $499.53 | $486.81 | $498.16 | +0.25% | 844,525 |
| Dec 15, 2025 | $509.55 | $509.55 | $486.48 | $496.92 | -1.75% | 2,461,872 |
| Dec 8, 2025 | $510.00 | $525.00 | $497.54 | $505.76 | -1.15% | 2,407,463 |
| Dec 1, 2025 | $491.35 | $512.09 | $481.60 | $511.63 | +2.56% | 2,815,012 |
| Nov 24, 2025 | $462.13 | $500.38 | $462.13 | $498.87 | +7.26% | 2,025,474 |
| Nov 17, 2025 | $469.79 | $470.40 | $443.19 | $465.12 | -1.35% | 1,967,066 |
| Nov 10, 2025 | $493.50 | $498.78 | $466.88 | $471.50 | -4.21% | 1,827,145 |
| Nov 3, 2025 | $501.64 | $501.64 | $481.07 | $492.22 | -2.53% | 2,497,872 |
| Oct 27, 2025 | $498.27 | $510.96 | $479.40 | $505.00 | +1.77% | 2,455,819 |
| Oct 20, 2025 | $526.39 | $568.98 | $485.47 | $496.24 | -5.11% | 4,431,719 |
| Oct 13, 2025 | $529.14 | $539.01 | $516.79 | $522.95 | -0.30% | 1,733,037 |
| Oct 6, 2025 | $559.14 | $559.67 | $523.70 | $524.50 | -4.75% | 2,184,272 |
| Sep 29, 2025 | $523.00 | $554.68 | $516.30 | $550.63 | +5.50% | 2,371,926 |
| Sep 22, 2025 | $538.33 | $538.63 | $510.23 | $521.94 | -3.28% | 1,770,224 |
| Sep 15, 2025 | $547.51 | $559.73 | $537.37 | $539.64 | -0.89% | 2,116,971 |
| Sep 8, 2025 | $578.67 | $582.21 | $540.78 | $544.48 | -5.81% | 2,145,951 |
| Sep 2, 2025 | $550.00 | $580.58 | $537.00 | $578.05 | +3.62% | 1,430,884 |
| Aug 25, 2025 | $587.45 | $590.99 | $553.13 | $557.86 | -5.75% | 1,917,773 |
| Aug 18, 2025 | $593.65 | $616.50 | $567.14 | $591.92 | +0.04% | 2,276,983 |
| Aug 11, 2025 | $579.49 | $613.58 | $571.12 | $591.66 | +1.63% | 1,579,137 |
| Aug 4, 2025 | $607.06 | $613.86 | $581.38 | $582.19 | -3.91% | 1,247,676 |
| Jul 28, 2025 | $663.56 | $663.90 | $598.27 | $605.87 | -8.32% | 2,182,849 |
| Jul 21, 2025 | $611.47 | $689.44 | $598.25 | $660.82 | +8.43% | 2,854,398 |
| Jul 14, 2025 | $615.76 | $620.63 | $587.93 | $609.43 | -1.20% | 1,380,570 |
| Jul 7, 2025 | $602.69 | $624.10 | $588.69 | $616.85 | +2.09% | 1,611,938 |
| Jun 30, 2025 | $568.15 | $606.45 | $562.33 | $604.22 | +6.47% | 1,359,241 |
| Jun 23, 2025 | $547.91 | $572.75 | $547.91 | $567.49 | +3.15% | 1,542,873 |
| Jun 16, 2025 | $545.24 | $558.25 | $536.69 | $550.15 | +2.24% | 2,064,521 |
| Jun 9, 2025 | $554.43 | $564.00 | $536.15 | $538.09 | -2.58% | 1,539,559 |
| Jun 2, 2025 | $558.32 | $565.37 | $542.84 | $552.35 | -2.14% | 1,737,330 |
| May 26, 2025 | $567.12 | $582.25 | $562.17 | $564.45 | -0.48% | 2,385,463 |
| May 19, 2025 | $595.35 | $606.07 | $561.35 | $567.16 | -6.37% | 1,744,071 |
| May 12, 2025 | $590.61 | $605.92 | $585.88 | $605.77 | +5.59% | 1,408,386 |
| May 5, 2025 | $555.94 | $584.35 | $552.80 | $573.70 | +2.17% | 1,904,728 |
| Apr 28, 2025 | $526.93 | $570.29 | $525.58 | $561.51 | +6.49% | 2,128,074 |
| Apr 21, 2025 | $548.84 | $563.25 | $501.38 | $527.31 | -5.19% | 3,475,885 |
| Apr 14, 2025 | $562.67 | $566.92 | $540.89 | $556.15 | +0.31% | 1,217,720 |
| Apr 7, 2025 | $522.84 | $564.62 | $500.10 | $554.42 | +4.35% | 2,501,891 |
| Mar 31, 2025 | $549.92 | $579.70 | $520.79 | $531.30 | -3.93% | 2,556,861 |
| Mar 24, 2025 | $579.45 | $603.04 | $550.95 | $553.05 | -2.90% | 1,921,745 |
| Mar 17, 2025 | $571.48 | $595.55 | $562.74 | $569.55 | -0.93% | 2,305,257 |
| Mar 10, 2025 | $598.33 | $624.99 | $551.20 | $574.92 | -5.22% | 2,676,476 |
| Mar 3, 2025 | $600.26 | $611.29 | $564.15 | $606.61 | +0.93% | 2,427,323 |
| Feb 24, 2025 | $616.76 | $640.53 | $588.87 | $601.05 | -2.10% | 2,002,575 |
| Feb 18, 2025 | $620.95 | $654.02 | $608.63 | $613.96 | -1.32% | 1,597,892 |
| Feb 10, 2025 | $577.64 | $623.35 | $571.38 | $622.20 | +8.18% | 2,009,189 |
| Feb 3, 2025 | $575.00 | $590.45 | $563.78 | $575.14 | -2.92% | 1,731,597 |
| Jan 27, 2025 | $647.50 | $664.94 | $590.67 | $592.42 | -10.60% | 3,288,269 |
| Jan 21, 2025 | $652.86 | $670.46 | $650.65 | $662.63 | +2.34% | 1,021,929 |
| Jan 13, 2025 | $602.08 | $655.04 | $598.13 | $647.46 | +6.13% | 1,443,937 |
| Jan 6, 2025 | $610.23 | $626.18 | $604.10 | $610.06 | -0.43% | 1,361,570 |
| Dec 30, 2024 | $612.85 | $620.34 | $600.36 | $612.71 | -1.18% | 1,034,059 |
| Dec 23, 2024 | $632.40 | $635.28 | $614.67 | $620.03 | -1.31% | 771,378 |
| Dec 16, 2024 | $664.00 | $678.13 | $612.51 | $628.28 | -5.45% | 9,174,201 |
| Dec 9, 2024 | $657.01 | $678.24 | $630.31 | $664.50 | +0.51% | 1,420,587 |
| Dec 2, 2024 | $670.72 | $671.16 | $650.07 | $661.12 | -0.90% | 1,047,926 |
| Nov 25, 2024 | $663.35 | $682.50 | $655.44 | $667.13 | +1.44% | 1,325,582 |
| Nov 18, 2024 | $610.09 | $658.69 | $608.47 | $657.69 | +7.79% | 995,480 |
| Nov 11, 2024 | $636.77 | $653.83 | $608.12 | $610.15 | -3.30% | 1,228,342 |
| Nov 4, 2024 | $603.45 | $636.25 | $596.81 | $630.95 | +4.55% | 1,440,850 |
| Oct 28, 2024 | $614.73 | $623.38 | $597.03 | $603.47 | -0.94% | 1,022,884 |
| Oct 21, 2024 | $603.72 | $627.46 | $584.27 | $609.18 | +1.02% | 1,929,645 |
| Oct 14, 2024 | $606.08 | $609.58 | $592.78 | $603.05 | -0.16% | 967,866 |
| Oct 7, 2024 | $586.99 | $617.22 | $583.30 | $604.04 | +1.68% | 1,059,410 |
| Sep 30, 2024 | $603.89 | $605.98 | $583.57 | $594.05 | -1.79% | 1,368,277 |
| Sep 23, 2024 | $615.86 | $622.62 | $602.25 | $604.87 | -1.25% | 910,248 |
| Sep 16, 2024 | $592.95 | $627.09 | $589.59 | $612.54 | +3.60% | 1,324,592 |
| Sep 9, 2024 | $559.21 | $591.28 | $544.68 | $591.23 | +6.61% | 1,064,526 |
| Sep 3, 2024 | $589.02 | $589.89 | $542.08 | $554.59 | -6.03% | 997,117 |
| Aug 26, 2024 | $586.64 | $591.29 | $567.21 | $590.19 | +1.04% | 880,629 |
| Aug 19, 2024 | $570.86 | $590.00 | $568.54 | $584.10 | +2.60% | 972,692 |
| Aug 12, 2024 | $562.31 | $593.86 | $554.51 | $569.29 | +1.17% | 983,976 |
| Aug 5, 2024 | $515.00 | $565.93 | $504.41 | $562.73 | +4.60% | 1,120,470 |
| Jul 29, 2024 | $574.73 | $594.65 | $528.64 | $537.96 | -6.08% | 1,397,918 |
| Jul 22, 2024 | $561.58 | $576.99 | $532.00 | $572.80 | +3.07% | 2,170,938 |
| Jul 15, 2024 | $562.20 | $583.42 | $543.03 | $555.76 | -0.26% | 1,709,706 |
| Jul 8, 2024 | $547.98 | $572.21 | $526.28 | $557.19 | +2.32% | 1,321,370 |
| Jul 1, 2024 | $538.29 | $547.74 | $520.53 | $544.55 | +1.79% | 910,376 |
| Jun 24, 2024 | $543.88 | $553.48 | $527.69 | $534.98 | -1.48% | 2,263,782 |
| Jun 17, 2024 | $530.96 | $551.28 | $520.08 | $543.00 | +1.69% | 1,409,453 |
| Jun 10, 2024 | $493.80 | $541.27 | $493.80 | $534.00 | +7.44% | 1,796,087 |
| Jun 3, 2024 | $504.56 | $511.14 | $483.42 | $497.03 | -1.11% | 1,140,114 |
| May 28, 2024 | $504.35 | $513.78 | $483.98 | $502.60 | -0.16% | 1,772,493 |
| May 20, 2024 | $489.90 | $504.24 | $483.81 | $503.42 | +2.77% | 1,194,641 |
| May 13, 2024 | $495.64 | $506.41 | $484.33 | $489.86 | -0.94% | 1,086,246 |
| May 6, 2024 | $463.66 | $495.55 | $463.66 | $494.51 | +7.80% | 1,102,644 |
| Apr 29, 2024 | $478.99 | $482.21 | $445.63 | $458.73 | -3.85% | 1,729,535 |
| Apr 22, 2024 | $460.22 | $499.27 | $449.87 | $477.11 | +4.37% | 2,358,595 |
| Apr 15, 2024 | $478.20 | $481.24 | $453.74 | $457.15 | -2.97% | 1,167,992 |
| Apr 8, 2024 | $483.18 | $487.78 | $460.39 | $471.16 | -1.89% | 1,141,246 |
| Apr 1, 2024 | $490.87 | $490.87 | $465.04 | $480.24 | -1.74% | 1,056,933 |
| Mar 25, 2024 | $493.60 | $494.10 | $480.37 | $488.76 | -1.03% | 678,032 |
| Mar 18, 2024 | $475.08 | $501.72 | $468.52 | $493.85 | +4.61% | 1,023,295 |
| Mar 11, 2024 | $468.80 | $478.86 | $457.53 | $472.08 | +0.28% | 1,198,054 |
| Mar 4, 2024 | $474.34 | $485.33 | $467.28 | $470.74 | -0.47% | 1,137,721 |
| Feb 26, 2024 | $459.56 | $476.65 | $457.18 | $472.95 | +2.97% | 1,233,790 |
| Feb 20, 2024 | $444.86 | $462.40 | $442.74 | $459.29 | +2.43% | 827,455 |
| Feb 12, 2024 | $456.30 | $456.30 | $423.09 | $448.41 | -1.91% | 1,455,809 |
| Feb 5, 2024 | $418.09 | $458.10 | $412.09 | $457.13 | +8.85% | 1,442,668 |
| Jan 29, 2024 | $444.87 | $450.56 | $414.53 | $419.98 | -5.46% | 2,795,226 |
| Jan 22, 2024 | $447.54 | $458.13 | $427.27 | $444.25 | +0.05% | 1,735,987 |
| Jan 16, 2024 | $426.05 | $444.20 | $422.74 | $444.05 | +3.09% | 1,021,321 |
| Jan 8, 2024 | $434.19 | $447.02 | $426.70 | $430.73 | +0.03% | 1,138,089 |
| Jan 2, 2024 | $442.46 | $446.53 | $425.69 | $430.59 | -3.78% | 739,943 |
| Dec 26, 2023 | $444.15 | $451.35 | $440.92 | $447.52 | +0.80% | 413,781 |
| Dec 18, 2023 | $442.91 | $447.98 | $434.02 | $443.97 | +0.56% | 777,733 |
| Dec 11, 2023 | $430.23 | $451.31 | $406.40 | $441.51 | +4.97% | 2,218,554 |
| Dec 4, 2023 | $414.31 | $424.12 | $411.45 | $420.62 | +0.56% | 1,101,680 |
| Nov 27, 2023 | $414.00 | $418.40 | $397.34 | $418.29 | +0.45% | 2,002,124 |
| Nov 20, 2023 | $405.14 | $418.09 | $399.63 | $416.43 | +2.67% | 859,627 |
| Nov 13, 2023 | $394.68 | $410.92 | $391.63 | $405.61 | +2.27% | 1,173,704 |
| Nov 6, 2023 | $385.87 | $396.78 | $381.49 | $396.61 | +2.45% | 1,073,413 |
| Oct 30, 2023 | $363.11 | $396.03 | $358.85 | $387.12 | +7.91% | 1,970,733 |
| Oct 23, 2023 | $349.01 | $369.59 | $334.53 | $358.74 | +2.94% | 2,821,471 |
| Oct 16, 2023 | $376.37 | $383.73 | $346.96 | $348.50 | -5.74% | 1,904,627 |
| Oct 9, 2023 | $377.01 | $391.59 | $367.24 | $369.74 | -1.04% | 1,570,081 |
| Oct 2, 2023 | $374.13 | $378.57 | $359.30 | $373.62 | -0.22% | 1,698,683 |
| Sep 25, 2023 | $373.07 | $384.98 | $364.85 | $374.44 | -0.02% | 1,431,127 |
| Sep 18, 2023 | $376.67 | $382.61 | $362.79 | $374.50 | -0.51% | 1,288,090 |
| Sep 11, 2023 | $389.30 | $393.02 | $369.49 | $376.43 | -2.79% | 1,642,616 |
| Sep 5, 2023 | $380.45 | $389.99 | $368.05 | $387.24 | +1.28% | 1,544,419 |
| Aug 28, 2023 | $361.19 | $383.59 | $359.90 | $382.36 | +6.00% | 1,368,471 |
| Aug 21, 2023 | $349.51 | $367.56 | $343.17 | $360.72 | +3.48% | 1,234,070 |
| Aug 14, 2023 | $369.39 | $375.23 | $347.21 | $348.60 | -6.04% | 1,127,298 |
| Aug 7, 2023 | $373.91 | $382.41 | $369.00 | $371.01 | -0.24% | 964,207 |
| Jul 31, 2023 | $364.87 | $379.87 | $361.87 | $371.91 | +2.35% | 1,522,851 |
| Jul 24, 2023 | $332.54 | $370.28 | $329.48 | $363.36 | +9.79% | 2,084,228 |
| Jul 17, 2023 | $336.83 | $342.86 | $328.94 | $330.96 | -1.54% | 1,498,555 |
| Jul 10, 2023 | $320.36 | $337.73 | $318.10 | $336.13 | +5.01% | 1,114,163 |
| Jul 3, 2023 | $324.79 | $327.98 | $314.11 | $320.08 | -1.84% | 842,129 |
| Jun 26, 2023 | $312.07 | $328.77 | $312.07 | $326.07 | +4.61% | 1,202,734 |
| Jun 20, 2023 | $309.08 | $315.25 | $309.08 | $311.71 | +0.22% | 1,088,007 |
| Jun 12, 2023 | $303.74 | $312.62 | $301.27 | $311.04 | +2.52% | 1,672,264 |
| Jun 5, 2023 | $297.60 | $309.57 | $294.11 | $303.38 | +1.73% | 1,713,748 |
| May 30, 2023 | $281.39 | $299.25 | $273.83 | $298.23 | +6.31% | 1,650,225 |
| May 22, 2023 | $287.25 | $288.45 | $271.51 | $280.54 | -2.61% | 1,696,817 |
| May 15, 2023 | $288.01 | $294.73 | $279.86 | $288.05 | -0.30% | 1,531,203 |
| May 8, 2023 | $283.79 | $291.80 | $279.21 | $288.91 | +2.25% | 1,573,904 |
| May 1, 2023 | $280.98 | $286.87 | $277.18 | $282.56 | +0.23% | 1,492,484 |
| Apr 24, 2023 | $260.00 | $284.95 | $256.74 | $281.91 | +7.35% | 2,452,705 |
| Apr 17, 2023 | $250.09 | $266.03 | $248.05 | $262.61 | +5.35% | 1,625,273 |
| Apr 10, 2023 | $232.16 | $255.17 | $232.16 | $249.28 | +6.00% | 1,733,377 |
| Apr 3, 2023 | $250.33 | $251.57 | $232.00 | $235.18 | -6.41% | 1,072,972 |
| Mar 27, 2023 | $247.36 | $251.88 | $242.35 | $251.28 | +2.92% | 1,326,926 |
| Mar 20, 2023 | $245.71 | $253.81 | $238.90 | $244.15 | +0.07% | 1,529,529 |
| Mar 13, 2023 | $242.11 | $251.98 | $236.51 | $243.99 | -0.53% | 1,949,199 |
| Mar 6, 2023 | $262.08 | $264.40 | $242.52 | $245.29 | -6.50% | 1,365,172 |
| Feb 27, 2023 | $254.31 | $262.78 | $249.56 | $262.34 | +4.47% | 1,090,381 |
| Feb 21, 2023 | $265.81 | $267.04 | $248.43 | $251.12 | -6.78% | 1,049,964 |
| Feb 13, 2023 | $260.91 | $269.75 | $260.51 | $269.37 | +3.73% | 1,079,597 |
| Feb 6, 2023 | $270.66 | $271.18 | $258.29 | $259.68 | -5.50% | 1,192,432 |
| Jan 30, 2023 | $247.57 | $278.84 | $243.47 | $274.79 | +10.30% | 2,666,776 |
| Jan 23, 2023 | $240.95 | $251.68 | $239.47 | $249.14 | +3.96% | 1,555,726 |
| Jan 17, 2023 | $253.03 | $254.65 | $232.44 | $239.66 | -5.30% | 1,295,608 |
| Jan 9, 2023 | $245.02 | $256.74 | $240.64 | $253.08 | +4.06% | 1,398,201 |
| Jan 3, 2023 | $243.69 | $246.45 | $233.23 | $243.21 | +1.66% | 1,337,787 |
| Dec 27, 2022 | $242.78 | $246.16 | $235.82 | $239.23 | -1.58% | 660,431 |
| Dec 19, 2022 | $245.45 | $251.99 | $238.18 | $243.07 | -1.39% | 1,224,389 |
| Dec 12, 2022 | $257.28 | $273.25 | $245.07 | $246.50 | -4.31% | 2,496,671 |
| Dec 5, 2022 | $263.98 | $263.98 | $251.14 | $257.59 | -3.19% | 1,144,274 |
| Nov 28, 2022 | $264.94 | $272.69 | $250.77 | $266.09 | -0.50% | 1,835,587 |
| Nov 21, 2022 | $267.14 | $270.83 | $263.76 | $267.44 | -0.42% | 716,566 |
| Nov 14, 2022 | $267.27 | $274.70 | $256.91 | $268.57 | -0.54% | 1,446,506 |
| Nov 7, 2022 | $235.55 | $275.85 | $231.84 | $270.03 | +15.21% | 1,856,319 |
| Oct 31, 2022 | $233.86 | $242.56 | $227.37 | $234.38 | -1.28% | 1,595,729 |
| Oct 24, 2022 | $226.71 | $240.26 | $219.60 | $237.42 | +5.73% | 2,013,189 |
| Oct 17, 2022 | $219.72 | $230.97 | $211.76 | $224.56 | +4.65% | 1,706,237 |
| Oct 10, 2022 | $222.43 | $228.35 | $202.97 | $214.59 | -2.91% | 2,362,413 |
| Oct 3, 2022 | $223.54 | $238.53 | $216.78 | $221.03 | -0.74% | 1,582,684 |
| Sep 26, 2022 | $223.90 | $231.82 | $218.12 | $222.67 | -0.69% | 1,914,399 |
| Sep 19, 2022 | $243.31 | $246.46 | $220.04 | $224.22 | -8.27% | 2,206,655 |
| Sep 12, 2022 | $259.00 | $263.69 | $240.13 | $244.43 | -5.34% | 2,188,286 |
| Sep 6, 2022 | $247.19 | $262.24 | $242.61 | $258.21 | +5.01% | 1,303,147 |
| Aug 29, 2022 | $241.31 | $252.46 | $238.99 | $245.90 | +1.34% | 1,517,256 |
| Aug 22, 2022 | $255.37 | $255.37 | $242.38 | $242.65 | -6.20% | 1,067,294 |
| Aug 15, 2022 | $261.67 | $271.19 | $257.02 | $258.68 | -1.20% | 1,573,790 |
| Aug 8, 2022 | $244.98 | $262.17 | $240.87 | $261.81 | +7.27% | 1,163,106 |
| Aug 1, 2022 | $238.92 | $246.91 | $237.00 | $244.07 | +1.90% | 1,186,553 |
| Jul 25, 2022 | $227.87 | $240.72 | $218.24 | $239.53 | +5.21% | 1,935,196 |
| Jul 18, 2022 | $216.09 | $230.81 | $211.78 | $227.66 | +5.29% | 1,278,588 |
| Jul 11, 2022 | $213.23 | $220.36 | $209.70 | $216.22 | +0.81% | 1,584,368 |
| Jul 5, 2022 | $209.38 | $221.55 | $208.17 | $214.49 | +1.19% | 1,839,660 |
| Jun 27, 2022 | $204.50 | $212.49 | $197.92 | $211.97 | +4.09% | 1,841,909 |
| Jun 21, 2022 | $187.84 | $205.82 | $184.27 | $203.64 | +9.22% | 1,467,355 |
| Jun 13, 2022 | $196.74 | $200.30 | $182.85 | $186.45 | -7.42% | 1,913,085 |
| Jun 6, 2022 | $212.36 | $213.88 | $199.81 | $201.40 | -4.44% | 1,260,616 |
| May 31, 2022 | $209.31 | $214.44 | $205.07 | $210.75 | -0.36% | 1,417,853 |
| May 23, 2022 | $209.28 | $212.66 | $198.71 | $211.51 | +1.81% | 1,420,970 |
| May 16, 2022 | $220.28 | $220.49 | $199.67 | $207.75 | -6.26% | 2,152,467 |
| May 9, 2022 | $209.66 | $222.95 | $207.08 | $221.63 | +4.18% | 2,078,824 |
| May 2, 2022 | $213.77 | $222.29 | $206.57 | $212.74 | -0.21% | 1,435,245 |
| Apr 25, 2022 | $240.93 | $247.50 | $212.60 | $213.19 | -13.63% | 1,961,167 |
| Apr 18, 2022 | $239.99 | $258.53 | $236.78 | $246.84 | +2.87% | 1,486,282 |
| Apr 11, 2022 | $253.13 | $255.33 | $239.55 | $239.96 | -5.86% | 1,623,097 |
| Apr 4, 2022 | $260.77 | $266.14 | $253.41 | $254.90 | -2.80% | 1,623,381 |
| Mar 28, 2022 | $258.32 | $270.62 | $256.18 | $262.23 | +0.77% | 1,285,096 |
| Mar 21, 2022 | $274.28 | $279.31 | $256.93 | $260.23 | -5.94% | 1,591,522 |
| Mar 14, 2022 | $257.34 | $277.48 | $255.80 | $276.66 | +7.95% | 1,615,657 |
| Mar 7, 2022 | $268.85 | $269.33 | $252.21 | $256.28 | -4.95% | 1,743,968 |
| Feb 28, 2022 | $260.81 | $277.79 | $260.81 | $269.64 | +1.99% | 2,104,385 |
| Feb 22, 2022 | $250.74 | $264.87 | $243.92 | $264.38 | +4.92% | 1,768,207 |
| Feb 14, 2022 | $263.98 | $268.24 | $249.24 | $251.98 | -4.27% | 1,771,672 |
| Feb 7, 2022 | $268.13 | $279.50 | $261.22 | $263.23 | -1.40% | 2,763,129 |
| Jan 31, 2022 | $277.70 | $287.32 | $260.49 | $266.98 | -4.39% | 2,039,675 |
| Jan 24, 2022 | $276.42 | $289.19 | $269.03 | $279.23 | -0.44% | 1,381,142 |
| Jan 18, 2022 | $287.04 | $297.31 | $280.14 | $280.46 | -3.76% | 891,314 |
| Jan 10, 2022 | $303.83 | $311.88 | $289.83 | $291.42 | -4.45% | 1,008,336 |
| Jan 3, 2022 | $323.89 | $324.04 | $304.35 | $304.98 | -5.97% | 1,194,416 |
| Dec 27, 2021 | $319.91 | $327.32 | $313.64 | $324.36 | +2.61% | 481,261 |
| Dec 20, 2021 | $311.08 | $317.81 | $303.11 | $316.11 | +1.16% | 662,451 |
| Dec 13, 2021 | $332.39 | $334.00 | $311.86 | $312.48 | -5.81% | 1,589,530 |
| Dec 6, 2021 | $323.55 | $334.78 | $320.92 | $331.74 | +4.97% | 1,608,012 |
| Nov 29, 2021 | $319.67 | $328.16 | $301.25 | $316.04 | -0.45% | 1,475,009 |
| Nov 22, 2021 | $324.75 | $329.30 | $315.18 | $317.46 | -1.96% | 631,032 |
| Nov 15, 2021 | $319.59 | $325.63 | $313.00 | $323.82 | +1.30% | 952,701 |
| Nov 8, 2021 | $302.94 | $322.58 | $297.03 | $319.67 | +5.79% | 1,100,664 |
| Nov 1, 2021 | $300.47 | $308.26 | $297.35 | $302.18 | +0.97% | 1,780,644 |
| Oct 25, 2021 | $296.57 | $324.68 | $290.51 | $299.28 | -4.13% | 2,254,755 |
| Oct 18, 2021 | $307.94 | $316.69 | $305.72 | $312.18 | +0.97% | 1,124,166 |
| Oct 11, 2021 | $294.12 | $313.32 | $293.70 | $309.17 | +4.79% | 1,019,155 |
| Oct 4, 2021 | $295.63 | $306.41 | $293.69 | $295.05 | -0.79% | 2,011,811 |
| Sep 27, 2021 | $306.75 | $310.71 | $292.63 | $297.39 | -3.64% | 1,209,512 |
| Sep 20, 2021 | $301.34 | $310.73 | $301.34 | $308.63 | +0.92% | 1,148,695 |
| Sep 13, 2021 | $326.30 | $328.78 | $304.61 | $305.83 | -4.84% | 2,172,583 |
| Sep 7, 2021 | $330.82 | $334.33 | $321.35 | $321.39 | -3.43% | 924,528 |
| Aug 30, 2021 | $334.69 | $339.18 | $331.27 | $332.79 | -0.31% | 736,267 |
| Aug 23, 2021 | $333.69 | $335.20 | $327.32 | $333.82 | +0.05% | 1,054,985 |
| Aug 16, 2021 | $338.96 | $342.12 | $322.51 | $333.65 | -2.01% | 1,146,615 |
| Aug 9, 2021 | $333.58 | $345.65 | $331.74 | $340.48 | +2.00% | 1,128,463 |
| Aug 2, 2021 | $331.85 | $337.47 | $326.25 | $333.80 | +1.33% | 1,854,317 |
| Jul 26, 2021 | $312.00 | $336.30 | $310.00 | $329.43 | +2.75% | 1,622,118 |
| Jul 19, 2021 | $312.31 | $328.47 | $312.31 | $320.61 | +0.85% | 1,357,662 |
| Jul 12, 2021 | $341.90 | $344.04 | $298.66 | $317.91 | -7.08% | 2,378,087 |
| Jul 6, 2021 | $348.55 | $354.62 | $339.58 | $342.15 | -1.42% | 829,723 |
| Jun 28, 2021 | $331.51 | $352.99 | $329.24 | $347.09 | +4.86% | 1,719,129 |
| Jun 21, 2021 | $324.15 | $332.82 | $323.08 | $331.01 | +3.10% | 932,532 |
| Jun 14, 2021 | $337.87 | $338.50 | $320.04 | $321.06 | -5.26% | 1,300,492 |
| Jun 7, 2021 | $342.95 | $342.95 | $336.38 | $338.89 | -0.75% | 1,123,664 |
| Jun 1, 2021 | $350.33 | $352.44 | $338.27 | $341.46 | -2.42% | 760,878 |
| May 24, 2021 | $345.07 | $350.85 | $342.06 | $349.93 | +2.10% | 814,182 |
| May 17, 2021 | $348.15 | $350.06 | $332.14 | $342.73 | -2.31% | 856,043 |
| May 10, 2021 | $348.79 | $356.36 | $335.05 | $350.84 | +0.82% | 1,069,548 |
| May 3, 2021 | $337.77 | $349.57 | $337.01 | $348.00 | +3.78% | 782,639 |
| Apr 26, 2021 | $347.13 | $348.25 | $320.00 | $335.34 | +0.26% | 1,582,449 |
| Apr 19, 2021 | $334.91 | $339.50 | $330.26 | $334.46 | +0.14% | 1,318,252 |
| Apr 12, 2021 | $332.43 | $335.00 | $326.60 | $333.99 | +0.47% | 1,005,871 |
| Apr 5, 2021 | $319.99 | $332.44 | $318.51 | $332.42 | +4.95% | 1,168,358 |
| Mar 29, 2021 | $320.96 | $326.84 | $309.90 | $316.74 | -1.28% | 1,010,767 |
| Mar 22, 2021 | $300.22 | $321.70 | $297.52 | $320.84 | +6.55% | 997,517 |
| Mar 15, 2021 | $297.04 | $305.28 | $296.80 | $301.12 | +1.30% | 1,239,805 |
| Mar 8, 2021 | $284.04 | $299.56 | $280.75 | $297.25 | +5.01% | 1,169,613 |
| Mar 1, 2021 | $282.73 | $291.32 | $277.40 | $283.08 | +1.18% | 1,840,942 |
| Feb 22, 2021 | $291.84 | $294.87 | $278.79 | $279.77 | -4.74% | 1,419,595 |
| Feb 16, 2021 | $292.71 | $296.60 | $286.23 | $293.68 | +0.28% | 994,778 |
| Feb 8, 2021 | $275.06 | $294.58 | $274.68 | $292.86 | +6.78% | 1,121,985 |
| Feb 1, 2021 | $278.21 | $286.08 | $268.74 | $274.26 | -0.45% | 1,570,245 |
| Jan 25, 2021 | $292.21 | $299.08 | $274.40 | $275.49 | -6.02% | 1,400,216 |
| Jan 19, 2021 | $283.89 | $294.81 | $280.77 | $293.15 | +4.16% | 1,003,732 |
| Jan 11, 2021 | $271.88 | $287.35 | $270.60 | $281.44 | +2.75% | 1,151,525 |
| Jan 4, 2021 | $274.68 | $280.28 | $266.77 | $273.92 | -0.02% | 1,160,290 |
| Dec 28, 2020 | $273.88 | $276.05 | $268.02 | $273.97 | +0.20% | 763,273 |
| Dec 21, 2020 | $274.36 | $279.60 | $271.10 | $273.43 | -1.49% | 814,843 |
| Dec 14, 2020 | $282.80 | $285.03 | $271.63 | $277.56 | -1.02% | 1,938,801 |
| Dec 7, 2020 | $277.42 | $287.66 | $273.06 | $280.42 | +1.60% | 1,310,924 |
| Nov 30, 2020 | $286.00 | $291.51 | $275.66 | $276.00 | -4.81% | 1,528,471 |
| Nov 23, 2020 | $296.64 | $303.23 | $286.47 | $289.96 | -1.58% | 765,231 |
| Nov 16, 2020 | $300.71 | $302.56 | $290.92 | $294.61 | -1.41% | 947,144 |
| Nov 9, 2020 | $313.21 | $319.77 | $287.72 | $298.82 | -2.55% | 1,554,310 |
| Nov 2, 2020 | $276.32 | $308.07 | $276.32 | $306.63 | +12.87% | 1,738,880 |
| Oct 26, 2020 | $285.14 | $288.76 | $269.33 | $271.66 | -5.70% | 1,354,073 |
| Oct 19, 2020 | $292.90 | $297.00 | $275.02 | $288.09 | -0.05% | 2,030,402 |
| Oct 12, 2020 | $285.10 | $291.70 | $284.33 | $288.22 | +1.67% | 1,167,728 |
| Oct 5, 2020 | $279.49 | $287.10 | $273.57 | $283.48 | +2.87% | 1,210,893 |
| Sep 28, 2020 | $266.27 | $277.13 | $266.27 | $275.58 | +4.39% | 939,667 |
| Sep 21, 2020 | $263.71 | $274.10 | $259.62 | $263.98 | -1.37% | 1,146,506 |
| Sep 14, 2020 | $277.60 | $280.38 | $266.54 | $267.65 | -2.55% | 1,209,630 |
| Sep 8, 2020 | $275.36 | $275.65 | $268.72 | $274.64 | -1.04% | 759,657 |
| Aug 31, 2020 | $283.42 | $289.94 | $272.52 | $277.53 | -2.52% | 1,182,140 |
| Aug 24, 2020 | $278.71 | $289.31 | $278.16 | $284.69 | +2.63% | 906,024 |
| Aug 17, 2020 | $277.24 | $282.12 | $273.47 | $277.39 | -0.21% | 953,095 |
| Aug 10, 2020 | $267.57 | $281.09 | $265.05 | $277.97 | +4.20% | 1,117,061 |
| Aug 3, 2020 | $269.65 | $275.44 | $264.93 | $266.76 | -0.51% | 1,198,297 |
| Jul 27, 2020 | $265.07 | $277.42 | $263.92 | $268.14 | +0.89% | 1,161,091 |
| Jul 20, 2020 | $239.25 | $267.38 | $239.25 | $265.78 | +7.24% | 2,346,547 |
| Jul 13, 2020 | $239.69 | $254.06 | $229.37 | $247.84 | +3.82% | 2,045,894 |
| Jul 6, 2020 | $236.67 | $246.62 | $234.63 | $238.73 | +2.38% | 1,479,275 |
| Jun 29, 2020 | $228.58 | $237.93 | $226.95 | $233.17 | +3.48% | 1,202,006 |
| Jun 22, 2020 | $219.62 | $229.87 | $218.38 | $225.33 | +1.60% | 1,963,666 |
| Jun 15, 2020 | $214.14 | $232.47 | $212.07 | $221.78 | +1.27% | 1,445,663 |
| Jun 8, 2020 | $239.13 | $242.52 | $212.82 | $218.99 | -7.16% | 1,479,616 |
| Jun 1, 2020 | $213.50 | $239.80 | $211.67 | $235.88 | +10.31% | 1,353,737 |
| May 26, 2020 | $204.81 | $218.57 | $203.19 | $213.84 | +7.77% | 1,895,797 |
| May 18, 2020 | $186.16 | $198.67 | $185.52 | $198.43 | +9.68% | 1,691,578 |
| May 11, 2020 | $189.17 | $190.90 | $173.24 | $180.92 | -5.51% | 2,433,721 |
| May 4, 2020 | $179.37 | $197.47 | $178.05 | $191.48 | +4.45% | 1,846,446 |
| Apr 27, 2020 | $179.32 | $193.75 | $177.31 | $183.33 | +3.86% | 1,845,909 |
| Apr 20, 2020 | $172.00 | $189.80 | $168.94 | $176.51 | -4.01% | 3,518,032 |
| Apr 13, 2020 | $202.09 | $205.32 | $183.83 | $183.88 | -9.99% | 2,019,901 |
| Apr 6, 2020 | $176.57 | $212.32 | $173.84 | $204.29 | +19.50% | 1,762,940 |
| Mar 30, 2020 | $186.37 | $189.49 | $168.41 | $170.96 | -7.74% | 1,750,036 |
| Mar 23, 2020 | $175.59 | $198.95 | $163.40 | $185.30 | +1.93% | 2,801,333 |
| Mar 16, 2020 | $195.36 | $206.75 | $168.98 | $181.79 | -14.18% | 3,491,394 |
| Mar 9, 2020 | $245.88 | $258.43 | $201.61 | $211.82 | -18.60% | 3,420,452 |
| Mar 2, 2020 | $230.28 | $261.75 | $227.53 | $260.21 | +14.06% | 2,480,165 |
| Feb 24, 2020 | $240.29 | $250.54 | $225.07 | $228.13 | -7.65% | 2,311,111 |
| Feb 18, 2020 | $244.25 | $250.83 | $243.28 | $247.04 | +0.92% | 1,470,111 |
| Feb 10, 2020 | $234.60 | $245.88 | $233.95 | $244.78 | +3.99% | 1,277,427 |
| Feb 3, 2020 | $233.88 | $249.99 | $231.76 | $235.39 | +1.03% | 2,294,502 |
| Jan 27, 2020 | $237.23 | $241.97 | $231.55 | $232.98 | -3.32% | 1,247,092 |
| Jan 21, 2020 | $243.65 | $248.16 | $240.17 | $240.97 | -1.09% | 876,440 |
| Jan 13, 2020 | $247.97 | $248.88 | $241.92 | $243.63 | -1.57% | 1,379,732 |
| Jan 6, 2020 | $242.32 | $249.50 | $239.40 | $247.51 | +1.65% | 1,286,487 |
| Dec 30, 2019 | $242.68 | $245.78 | $240.54 | $243.49 | +0.07% | 800,781 |
| Dec 23, 2019 | $245.38 | $248.08 | $241.23 | $243.33 | -0.19% | 644,055 |
| Dec 16, 2019 | $256.26 | $259.64 | $238.07 | $243.80 | -4.54% | 2,497,228 |
| Dec 9, 2019 | $261.82 | $262.44 | $253.78 | $255.39 | -2.83% | 1,064,860 |
| Dec 2, 2019 | $256.09 | $265.10 | $247.55 | $262.83 | +2.73% | 1,415,646 |
| Nov 25, 2019 | $252.68 | $261.09 | $252.26 | $255.85 | +1.48% | 894,911 |
| Nov 18, 2019 | $255.00 | $256.06 | $249.67 | $252.11 | -0.95% | 1,071,490 |
| Nov 11, 2019 | $243.66 | $256.56 | $243.66 | $254.54 | +3.89% | 1,026,657 |
| Nov 4, 2019 | $250.14 | $252.32 | $244.83 | $245.01 | -1.48% | 1,119,375 |
| Oct 28, 2019 | $243.82 | $249.86 | $243.79 | $248.68 | +2.30% | 1,354,627 |
| Oct 21, 2019 | $241.09 | $255.32 | $236.88 | $243.08 | -4.05% | 2,259,074 |
| Oct 14, 2019 | $237.05 | $254.66 | $236.19 | $253.34 | +6.37% | 2,120,028 |
| Oct 7, 2019 | $235.82 | $242.78 | $229.63 | $238.17 | +0.49% | 1,812,128 |
| Sep 30, 2019 | $240.98 | $245.98 | $227.56 | $237.02 | -1.89% | 1,724,805 |
| Sep 23, 2019 | $238.62 | $242.18 | $237.64 | $241.58 | +1.07% | 1,218,449 |
| Sep 16, 2019 | $234.00 | $244.47 | $231.85 | $239.03 | +1.71% | 2,162,526 |
| Sep 9, 2019 | $248.67 | $248.67 | $232.43 | $235.00 | -4.87% | 3,111,376 |
| Sep 3, 2019 | $252.72 | $257.26 | $244.66 | $247.04 | -2.66% | 1,496,978 |
| Aug 26, 2019 | $253.17 | $254.41 | $246.05 | $253.78 | +0.83% | 1,372,020 |
| Aug 19, 2019 | $258.60 | $263.65 | $250.83 | $251.70 | -1.73% | 1,404,346 |
| Aug 12, 2019 | $256.85 | $257.52 | $248.25 | $256.12 | -0.66% | 999,092 |
| Aug 5, 2019 | $250.01 | $260.23 | $248.08 | $257.81 | +1.81% | 1,556,919 |
| Jul 29, 2019 | $262.38 | $262.61 | $250.56 | $253.22 | -3.74% | 1,511,474 |
| Jul 22, 2019 | $264.70 | $272.00 | $257.78 | $263.06 | -5.68% | 2,731,910 |
| Jul 15, 2019 | $291.60 | $298.49 | $278.90 | $278.90 | -3.65% | 2,292,066 |
| Jul 8, 2019 | $283.73 | $291.18 | $282.93 | $289.47 | +0.49% | 2,023,320 |
| Jul 1, 2019 | $277.80 | $288.86 | $276.13 | $288.05 | +4.75% | 1,267,100 |
| Jun 24, 2019 | $268.78 | $276.29 | $267.97 | $275.00 | +2.51% | 1,552,130 |
| Jun 17, 2019 | $275.00 | $276.36 | $266.96 | $268.27 | -2.74% | 1,468,717 |
| Jun 10, 2019 | $280.96 | $287.42 | $272.08 | $275.84 | -0.89% | 1,369,456 |
| Jun 3, 2019 | $264.22 | $280.95 | $264.06 | $278.31 | +5.38% | 1,824,990 |
| May 28, 2019 | $275.77 | $276.26 | $262.00 | $264.11 | -3.73% | 1,554,315 |
| May 20, 2019 | $275.64 | $282.20 | $272.04 | $274.33 | -0.80% | 1,071,060 |
| May 13, 2019 | $271.84 | $278.58 | $268.02 | $276.54 | -0.06% | 1,837,528 |
| May 6, 2019 | $267.68 | $278.40 | $264.04 | $276.71 | +1.73% | 1,486,210 |
| Apr 29, 2019 | $271.63 | $275.60 | $264.20 | $272.01 | +0.23% | 2,112,620 |
| Apr 22, 2019 | $264.84 | $273.00 | $258.72 | $271.38 | +0.27% | 2,795,005 |
| Apr 15, 2019 | $274.35 | $277.05 | $267.73 | $270.64 | -1.05% | 1,430,915 |
| Apr 8, 2019 | $273.53 | $276.97 | $268.03 | $273.50 | -0.15% | 1,940,921 |
| Apr 1, 2019 | $266.77 | $273.92 | $265.68 | $273.92 | +3.60% | 2,019,125 |
| Mar 25, 2019 | $258.05 | $265.57 | $257.59 | $264.40 | +2.83% | 1,534,989 |
| Mar 18, 2019 | $250.01 | $262.31 | $248.73 | $257.13 | +2.79% | 1,581,041 |
| Mar 11, 2019 | $244.53 | $251.41 | $243.54 | $250.15 | +2.47% | 1,254,022 |
| Mar 4, 2019 | $246.34 | $248.98 | $241.58 | $244.13 | -0.60% | 1,146,144 |
| Feb 25, 2019 | $250.59 | $250.60 | $243.87 | $245.60 | -1.25% | 1,105,108 |
| Feb 19, 2019 | $245.79 | $250.38 | $244.94 | $248.70 | +0.81% | 1,062,722 |
| Feb 11, 2019 | $233.75 | $249.12 | $233.75 | $246.71 | +5.78% | 1,727,042 |
| Feb 4, 2019 | $230.37 | $239.00 | $228.81 | $233.22 | +1.50% | 1,509,823 |
| Jan 28, 2019 | $222.81 | $230.94 | $221.96 | $229.78 | +2.44% | 1,662,373 |
| Jan 22, 2019 | $224.68 | $228.72 | $222.04 | $224.30 | -0.47% | 989,406 |
| Jan 14, 2019 | $223.81 | $225.84 | $219.31 | $225.37 | +0.15% | 1,294,456 |
| Jan 7, 2019 | $219.90 | $226.94 | $217.90 | $225.04 | +2.47% | 1,131,207 |
| Dec 31, 2018 | $219.21 | $220.38 | $210.39 | $219.61 | +0.74% | 846,760 |
| Dec 24, 2018 | $205.95 | $220.52 | $203.63 | $218.00 | +5.57% | 784,456 |
| Dec 17, 2018 | $212.88 | $219.02 | $206.24 | $206.49 | -3.46% | 1,599,222 |
| Dec 10, 2018 | $211.73 | $220.92 | $204.95 | $213.88 | +1.34% | 1,468,226 |
| Dec 3, 2018 | $229.00 | $230.66 | $210.93 | $211.05 | -6.58% | 1,193,020 |
| Nov 26, 2018 | $214.26 | $227.13 | $210.18 | $225.91 | +6.62% | 950,866 |
| Nov 19, 2018 | $215.59 | $219.59 | $211.32 | $211.88 | -1.84% | 925,953 |
| Nov 12, 2018 | $212.13 | $221.39 | $209.24 | $215.86 | +1.94% | 1,420,312 |
| Nov 5, 2018 | $212.84 | $217.77 | $209.83 | $211.75 | -0.34% | 1,312,688 |
| Oct 29, 2018 | $201.07 | $214.65 | $197.61 | $212.47 | +6.73% | 2,189,232 |
| Oct 22, 2018 | $186.70 | $206.95 | $177.36 | $199.07 | +3.08% | 4,060,127 |
| Oct 15, 2018 | $197.33 | $204.21 | $192.22 | $193.12 | -2.07% | 1,786,668 |
| Oct 8, 2018 | $213.84 | $216.42 | $193.44 | $197.20 | -8.07% | 1,705,491 |
| Oct 1, 2018 | $219.92 | $220.87 | $211.73 | $214.52 | -1.78% | 1,023,448 |
| Sep 24, 2018 | $216.98 | $219.37 | $213.65 | $218.40 | +0.78% | 1,436,162 |
| Sep 17, 2018 | $225.76 | $227.05 | $216.42 | $216.72 | -4.14% | 2,076,751 |
| Sep 10, 2018 | $227.94 | $229.98 | $224.42 | $226.09 | -0.39% | 1,344,902 |
| Sep 4, 2018 | $222.20 | $229.50 | $221.30 | $226.98 | +1.87% | 1,019,329 |
| Aug 27, 2018 | $221.15 | $226.10 | $219.93 | $222.81 | +1.16% | 1,050,562 |
| Aug 20, 2018 | $223.47 | $225.78 | $210.21 | $220.26 | -1.08% | 1,873,292 |
| Aug 13, 2018 | $215.84 | $224.59 | $212.47 | $222.66 | +3.27% | 1,056,031 |
| Aug 6, 2018 | $218.26 | $224.24 | $215.05 | $215.62 | -1.02% | 1,004,878 |
| Jul 30, 2018 | $211.77 | $218.57 | $211.23 | $217.85 | +3.19% | 1,178,301 |
| Jul 23, 2018 | $219.00 | $220.00 | $201.59 | $211.12 | -2.36% | 2,963,219 |
| Jul 16, 2018 | $215.33 | $217.95 | $211.49 | $216.23 | +0.53% | 1,954,758 |
| Jul 9, 2018 | $209.36 | $216.68 | $207.68 | $215.09 | +4.16% | 1,550,222 |
| Jul 2, 2018 | $197.46 | $207.77 | $196.69 | $206.50 | +3.17% | 1,071,282 |
| Jun 25, 2018 | $199.79 | $203.00 | $191.58 | $200.15 | +0.11% | 2,052,407 |
| Jun 18, 2018 | $209.62 | $211.60 | $199.48 | $199.94 | -5.39% | 1,481,697 |
| Jun 11, 2018 | $213.84 | $214.96 | $208.05 | $211.33 | -1.14% | 1,412,950 |
| Jun 4, 2018 | $206.12 | $213.94 | $203.99 | $213.76 | +4.39% | 1,043,143 |
| May 29, 2018 | $205.65 | $208.52 | $202.99 | $204.78 | -1.23% | 1,155,601 |
| May 21, 2018 | $205.00 | $208.19 | $202.35 | $207.32 | +1.70% | 1,097,105 |
| May 14, 2018 | $204.79 | $205.63 | $198.44 | $203.86 | -0.35% | 1,229,512 |
| May 7, 2018 | $200.02 | $207.83 | $199.40 | $204.57 | +2.52% | 1,540,694 |
| Apr 30, 2018 | $198.94 | $200.82 | $190.42 | $199.55 | +0.66% | 1,892,613 |
| Apr 23, 2018 | $199.44 | $204.27 | $186.17 | $198.24 | +0.59% | 3,534,726 |
| Apr 16, 2018 | $200.77 | $207.63 | $195.84 | $197.08 | -0.82% | 1,917,669 |
| Apr 9, 2018 | $202.03 | $204.41 | $197.39 | $198.71 | -0.60% | 1,471,543 |
| Apr 2, 2018 | $203.95 | $208.22 | $197.71 | $199.90 | -2.19% | 2,012,781 |
| Mar 26, 2018 | $204.73 | $206.48 | $199.52 | $204.37 | +0.82% | 1,494,948 |
| Mar 19, 2018 | $211.82 | $212.95 | $202.51 | $202.70 | -4.44% | 1,305,693 |
| Mar 12, 2018 | $209.98 | $214.39 | $200.03 | $212.11 | +1.24% | 1,691,526 |
| Mar 5, 2018 | $196.76 | $209.72 | $195.62 | $209.51 | +5.89% | 1,381,062 |
| Feb 26, 2018 | $210.39 | $211.70 | $191.42 | $197.86 | -5.65% | 1,965,975 |
| Feb 20, 2018 | $205.47 | $210.23 | $201.73 | $209.71 | +1.93% | 1,212,629 |
| Feb 12, 2018 | $200.31 | $211.87 | $198.32 | $205.74 | +3.88% | 1,689,544 |
| Feb 5, 2018 | $207.68 | $213.36 | $190.17 | $198.06 | -5.67% | 2,509,814 |
| Jan 29, 2018 | $220.11 | $222.47 | $209.96 | $209.96 | -5.03% | 1,486,156 |
| Jan 22, 2018 | $216.10 | $223.05 | $212.82 | $221.09 | +2.13% | 1,043,106 |
| Jan 16, 2018 | $211.95 | $216.79 | $208.51 | $216.48 | +2.75% | 865,802 |
| Jan 8, 2018 | $213.17 | $214.70 | $204.26 | $210.68 | -1.31% | 1,710,725 |
| Jan 2, 2018 | $209.51 | $213.98 | $205.88 | $213.48 | +2.51% | 845,812 |
| Dec 26, 2017 | $205.99 | $211.31 | $205.69 | $208.26 | +1.27% | 820,072 |
| Dec 18, 2017 | $206.20 | $208.82 | $204.42 | $205.65 | +0.48% | 944,396 |
| Dec 11, 2017 | $206.34 | $209.12 | $201.95 | $204.67 | -0.96% | 1,610,620 |
| Dec 4, 2017 | $210.44 | $213.78 | $204.17 | $206.66 | -0.83% | 1,811,384 |
| Nov 27, 2017 | $196.22 | $210.88 | $195.54 | $208.40 | +6.11% | 1,608,979 |
| Nov 20, 2017 | $194.49 | $198.30 | $194.00 | $196.40 | +1.11% | 628,141 |
| Nov 13, 2017 | $188.26 | $196.59 | $187.35 | $194.25 | +2.89% | 1,409,693 |
| Nov 6, 2017 | $189.77 | $193.77 | $187.34 | $188.79 | -0.73% | 1,110,669 |
| Oct 30, 2017 | $193.38 | $193.86 | $187.01 | $190.17 | -1.64% | 1,403,137 |
| Oct 23, 2017 | $185.71 | $201.40 | $183.80 | $193.34 | +7.23% | 3,237,348 |
| Oct 16, 2017 | $180.73 | $182.56 | $178.12 | $180.30 | -0.50% | 2,024,441 |
| Oct 9, 2017 | $184.18 | $184.97 | $178.59 | $181.21 | -1.69% | 1,748,987 |
| Oct 2, 2017 | $178.62 | $185.23 | $177.68 | $184.32 | +2.99% | 1,917,862 |
| Sep 25, 2017 | $172.09 | $179.96 | $169.52 | $178.97 | +3.47% | 2,418,899 |
| Sep 18, 2017 | $167.92 | $173.37 | $164.72 | $172.97 | +3.25% | 1,922,132 |
| Sep 11, 2017 | $169.79 | $172.14 | $165.96 | $167.53 | -0.79% | 2,058,563 |
| Sep 5, 2017 | $165.34 | $170.44 | $160.63 | $168.87 | +1.75% | 2,138,369 |
| Aug 28, 2017 | $162.52 | $167.14 | $160.47 | $165.96 | +2.54% | 2,066,593 |
| Aug 21, 2017 | $163.95 | $166.23 | $160.18 | $161.85 | -1.32% | 1,362,082 |
| Aug 14, 2017 | $168.28 | $169.32 | $163.93 | $164.02 | -2.00% | 1,153,310 |
| Aug 7, 2017 | $172.29 | $174.40 | $167.18 | $167.37 | -2.85% | 1,352,167 |
| Jul 31, 2017 | $171.57 | $173.94 | $170.11 | $172.28 | +0.74% | 1,623,082 |
| Jul 24, 2017 | $178.43 | $181.16 | $169.31 | $171.02 | -6.24% | 2,850,477 |
| Jul 17, 2017 | $183.98 | $185.12 | $181.47 | $182.41 | -0.75% | 1,328,376 |
| Jul 10, 2017 | $186.77 | $187.29 | $180.94 | $183.78 | -1.31% | 1,333,183 |
| Jul 3, 2017 | $184.50 | $187.49 | $183.52 | $186.22 | +1.40% | 1,134,930 |
| Jun 26, 2017 | $188.70 | $188.74 | $181.25 | $183.64 | -2.12% | 1,787,682 |
| Jun 19, 2017 | $189.86 | $192.58 | $186.79 | $187.61 | -0.53% | 2,064,506 |
| Jun 12, 2017 | $178.07 | $188.75 | $177.73 | $188.61 | +5.57% | 1,848,705 |
| Jun 5, 2017 | $178.61 | $180.43 | $177.06 | $178.66 | -0.12% | 1,437,690 |
| May 30, 2017 | $174.39 | $179.59 | $173.71 | $178.87 | +2.16% | 2,309,731 |
| May 22, 2017 | $176.68 | $177.41 | $173.78 | $175.09 | -0.23% | 1,359,948 |
| May 15, 2017 | $166.16 | $176.47 | $166.16 | $175.49 | +5.60% | 2,192,857 |
| May 8, 2017 | $167.68 | $168.66 | $165.13 | $166.18 | -0.99% | 1,160,650 |
| May 1, 2017 | $166.31 | $168.78 | $164.61 | $167.85 | +1.49% | 1,348,171 |
| Apr 24, 2017 | $169.47 | $170.00 | $161.11 | $165.39 | -4.08% | 3,146,305 |
| Apr 17, 2017 | $166.15 | $172.74 | $165.78 | $172.43 | +4.36% | 1,187,636 |
| Apr 10, 2017 | $164.62 | $167.99 | $164.62 | $165.23 | +0.38% | 1,007,104 |
| Apr 3, 2017 | $168.00 | $169.07 | $164.00 | $164.61 | -1.61% | 1,251,377 |
| Mar 27, 2017 | $167.93 | $170.98 | $167.21 | $167.30 | -1.38% | 1,399,949 |
| Mar 20, 2017 | $172.18 | $172.96 | $167.95 | $169.64 | -1.39% | 1,053,102 |
| Mar 13, 2017 | $167.63 | $172.61 | $166.58 | $172.03 | +2.83% | 1,416,772 |
| Mar 6, 2017 | $166.92 | $168.54 | $165.26 | $167.30 | -0.18% | 1,095,984 |
| Feb 27, 2017 | $165.68 | $169.15 | $164.50 | $167.61 | +1.01% | 1,953,106 |
| Feb 21, 2017 | $163.32 | $166.03 | $162.76 | $165.94 | +2.10% | 1,076,577 |
| Feb 13, 2017 | $164.16 | $170.80 | $157.37 | $162.53 | -0.43% | 3,504,069 |
| Feb 6, 2017 | $156.92 | $164.93 | $155.81 | $163.24 | +3.81% | 2,136,720 |
| Jan 30, 2017 | $155.52 | $158.55 | $153.20 | $157.25 | +0.31% | 1,586,556 |
| Jan 23, 2017 | $150.47 | $158.41 | $150.32 | $156.77 | +3.29% | 1,534,242 |
| Jan 17, 2017 | $149.01 | $152.41 | $147.98 | $151.78 | +1.61% | 1,089,101 |
| Jan 9, 2017 | $151.85 | $152.52 | $147.54 | $149.38 | -1.67% | 1,752,511 |
| Jan 3, 2017 | $154.45 | $156.86 | $150.45 | $151.91 | -0.82% | 1,112,472 |
| Dec 27, 2016 | $156.68 | $158.13 | $152.66 | $153.17 | -1.99% | 675,011 |
| Dec 19, 2016 | $156.99 | $159.22 | $152.82 | $156.28 | -0.58% | 1,124,254 |
| Dec 12, 2016 | $157.33 | $164.57 | $155.44 | $157.19 | -0.11% | 2,196,857 |
| Dec 5, 2016 | $149.09 | $157.85 | $148.01 | $157.36 | +6.12% | 1,820,821 |
| Nov 28, 2016 | $153.15 | $155.39 | $146.25 | $148.28 | -3.39% | 1,837,048 |
| Nov 21, 2016 | $152.82 | $154.14 | $151.15 | $153.49 | +0.85% | 972,393 |
| Nov 14, 2016 | $147.28 | $154.87 | $145.32 | $152.20 | – | 1,731,760 |
Seasonality
LII 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 | -0.1% | 2.4% | -2.3% | 0.9% | 3.0% | 5.8% | 2.0% | -0.7% | -2.9% | 0.2% | 6.7% | -1.7% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 8 of 9 | 2 of 9 |
| 2026 | 2.0% | 15.1% | -18.3% | 15.2% | -6.1% | 14.4% | -27.4% | -8.0% | -6.9% | -3.1% | ||
| 2025 | -2.8% | 1.5% | -6.7% | -2.3% | 3.2% | 1.8% | 6.2% | -8.4% | -4.9% | -4.6% | -1.2% | -2.4% |
| 2024 | -4.3% | 10.1% | 4.0% | -5.2% | 8.5% | 6.7% | 9.1% | 1.1% | 2.6% | -0.3% | 10.7% | -8.5% |
| 2023 | 8.9% | -2.2% | -1.0% | 12.2% | -2.3% | 18.8% | 12.7% | 2.9% | -0.6% | -1.0% | 9.7% | 10.3% |
| 2022 | -12.6% | -5.9% | -3.1% | -17.3% | -2.0% | -0.6% | 15.9% | 0.7% | -7.3% | 4.9% | 11.5% | -7.7% |
| 2021 | 0.6% | 1.6% | 11.6% | 7.6% | 4.4% | 0.5% | -6.1% | 1.7% | -12.0% | 1.7% | 3.3% | 5.3% |
| 2020 | -4.5% | -2.1% | -20.0% | 2.7% | 14.5% | 9.3% | 15.1% | 4.5% | -2.5% | -0.3% | 6.0% | -4.5% |
| 2019 | 4.8% | 7.0% | 8.1% | 2.7% | -2.7% | 4.4% | -6.7% | -1.1% | -4.0% | 1.8% | 3.4% | -4.3% |
| 2018 | 4.6% | -6.1% | 0.1% | -5.4% | 5.1% | -1.2% | 8.5% | 2.6% | -1.7% | -3.4% | 7.1% | -2.8% |
| 2017 | 2.4% | 5.0% | 1.9% | -1.1% | 7.1% | 4.0% | -6.9% | -3.1% | 8.3% | 6.8% | 9.7% | -0.5% |