Linde PLC (LIN) stock
LINNasdaqIndustrial Inorganic ChemicalsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 16/3037% above fair value
$514.24+11.09 (+2.20%)
Close on Oct 30, 2026Market cap $237.05BP/E 34.1Yield 1.17%
Price history
Linde share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$514.24
+2.20% on the day
52-week range
$387.78 – $548.20
-6.2% from the high
Change over 52 weeks
+19.6%
From $429.91 on Oct 30, 2025
Average volume
2.10M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $508.76 | $517.70 | $498.35 | $514.24 | +1.06% | 11,526,538 |
| Oct 19, 2026 | $497.97 | $512.49 | $496.68 | $508.83 | +2.09% | 8,601,488 |
| Oct 12, 2026 | $483.09 | $502.14 | $482.51 | $498.43 | +3.04% | 9,921,639 |
| Oct 5, 2026 | $480.09 | $492.10 | $476.58 | $483.73 | +0.89% | 11,612,096 |
| Sep 28, 2026 | $467.38 | $483.41 | $462.37 | $479.48 | +2.04% | 11,079,413 |
| Sep 21, 2026 | $460.87 | $472.59 | $455.27 | $469.89 | +2.06% | 9,582,138 |
| Sep 14, 2026 | $467.88 | $467.88 | $454.19 | $460.40 | -1.25% | 11,090,164 |
| Sep 8, 2026 | $474.01 | $474.01 | $460.20 | $466.22 | -2.38% | 8,457,879 |
| Aug 31, 2026 | $489.05 | $492.49 | $476.48 | $477.57 | -2.44% | 9,009,391 |
| Aug 24, 2026 | $488.44 | $494.50 | $481.00 | $489.51 | +0.40% | 8,956,210 |
| Aug 17, 2026 | $482.00 | $491.77 | $473.05 | $487.57 | +1.00% | 10,853,855 |
| Aug 10, 2026 | $489.29 | $495.96 | $475.75 | $482.74 | -1.48% | 9,110,177 |
| Aug 3, 2026 | $483.07 | $499.18 | $476.41 | $489.98 | +2.42% | 11,784,496 |
| Jul 27, 2026 | $513.33 | $522.00 | $466.88 | $478.38 | -6.62% | 13,612,210 |
| Jul 20, 2026 | $513.58 | $516.50 | $502.10 | $512.28 | -0.18% | 8,133,450 |
| Jul 13, 2026 | $530.92 | $532.45 | $510.67 | $513.22 | -3.13% | 10,139,296 |
| Jul 6, 2026 | $543.72 | $548.20 | $519.01 | $529.79 | -3.08% | 9,743,595 |
| Jun 29, 2026 | $519.12 | $547.22 | $506.78 | $546.64 | +5.20% | 10,259,227 |
| Jun 22, 2026 | $507.97 | $527.94 | $507.12 | $519.62 | +1.46% | 12,309,183 |
| Jun 15, 2026 | $519.07 | $525.87 | $511.16 | $512.15 | -2.18% | 12,636,341 |
| Jun 8, 2026 | $507.13 | $525.82 | $499.95 | $523.57 | +3.09% | 11,869,947 |
| Jun 1, 2026 | $496.15 | $517.62 | $488.88 | $507.90 | +2.05% | 13,683,966 |
| May 26, 2026 | $517.85 | $519.08 | $495.33 | $497.69 | -3.84% | 10,443,838 |
| May 18, 2026 | $506.42 | $521.23 | $499.97 | $517.58 | +2.27% | 9,145,732 |
| May 11, 2026 | $493.91 | $517.01 | $493.85 | $506.11 | +2.63% | 9,685,344 |
| May 4, 2026 | $503.58 | $506.30 | $490.40 | $493.16 | -2.91% | 10,222,948 |
| Apr 27, 2026 | $510.28 | $521.28 | $499.66 | $507.92 | -0.47% | 11,572,545 |
| Apr 20, 2026 | $494.65 | $510.65 | $492.32 | $510.30 | +3.67% | 8,020,144 |
| Apr 13, 2026 | $503.61 | $509.23 | $488.00 | $492.23 | -2.17% | 10,400,956 |
| Apr 6, 2026 | $503.66 | $507.18 | $482.77 | $503.15 | +0.11% | 8,808,422 |
| Mar 30, 2026 | $495.85 | $503.63 | $488.49 | $502.60 | +2.34% | 9,820,669 |
| Mar 23, 2026 | $488.86 | $500.31 | $473.44 | $491.12 | +0.61% | 13,268,082 |
| Mar 16, 2026 | $494.29 | $500.34 | $483.46 | $488.15 | -1.17% | 15,968,378 |
| Mar 9, 2026 | $482.66 | $500.01 | $471.14 | $493.92 | +1.89% | 12,350,506 |
| Mar 2, 2026 | $508.00 | $510.05 | $479.69 | $484.74 | -4.59% | 15,776,136 |
| Feb 23, 2026 | $493.55 | $510.65 | $492.77 | $508.08 | +2.33% | 13,590,112 |
| Feb 17, 2026 | $479.13 | $498.35 | $478.01 | $496.51 | +3.22% | 10,975,621 |
| Feb 9, 2026 | $448.17 | $488.54 | $444.02 | $481.00 | +7.31% | 16,741,817 |
| Feb 2, 2026 | $459.35 | $477.33 | $445.00 | $448.24 | -1.91% | 15,110,883 |
| Jan 26, 2026 | $452.63 | $457.37 | $448.16 | $456.97 | +1.20% | 11,690,459 |
| Jan 20, 2026 | $434.32 | $451.98 | $429.17 | $451.57 | +2.87% | 9,444,790 |
| Jan 12, 2026 | $442.38 | $445.98 | $435.66 | $438.96 | -1.15% | 12,251,249 |
| Jan 5, 2026 | $425.61 | $445.05 | $424.07 | $444.08 | +3.49% | 11,889,757 |
| Dec 29, 2025 | $423.85 | $430.81 | $422.08 | $429.11 | +1.02% | 7,514,056 |
| Dec 22, 2025 | $421.56 | $426.63 | $420.53 | $424.77 | +0.79% | 6,169,021 |
| Dec 15, 2025 | $417.43 | $424.48 | $410.00 | $421.43 | +1.25% | 22,944,307 |
| Dec 8, 2025 | $398.76 | $418.02 | $387.78 | $416.24 | +4.17% | 21,265,528 |
| Dec 1, 2025 | $410.02 | $411.57 | $398.93 | $399.57 | -2.62% | 12,216,135 |
| Nov 24, 2025 | $410.24 | $412.87 | $406.09 | $410.32 | -0.59% | 11,370,828 |
| Nov 17, 2025 | $421.61 | $423.38 | $406.42 | $412.74 | -2.52% | 13,295,456 |
| Nov 10, 2025 | $420.52 | $431.56 | $415.92 | $423.39 | +0.68% | 13,038,904 |
| Nov 3, 2025 | $422.25 | $422.82 | $409.00 | $420.51 | +0.53% | 17,475,392 |
| Oct 27, 2025 | $447.65 | $450.15 | $414.47 | $418.30 | -6.21% | 16,243,859 |
| Oct 20, 2025 | $452.36 | $455.24 | $445.59 | $446.00 | -1.08% | 8,639,203 |
| Oct 13, 2025 | $456.56 | $462.07 | $440.95 | $450.89 | -0.65% | 10,189,626 |
| Oct 6, 2025 | $466.73 | $471.69 | $452.92 | $453.82 | -2.77% | 7,570,137 |
| Sep 29, 2025 | $474.74 | $478.78 | $460.80 | $466.73 | -1.62% | 9,245,528 |
| Sep 22, 2025 | $476.98 | $482.97 | $469.91 | $474.41 | -0.96% | 7,618,356 |
| Sep 15, 2025 | $481.38 | $483.30 | $470.90 | $479.01 | -0.63% | 9,693,304 |
| Sep 8, 2025 | $469.66 | $484.44 | $466.60 | $482.04 | +2.67% | 10,172,277 |
| Sep 2, 2025 | $477.17 | $477.17 | $466.59 | $469.52 | -1.83% | 5,607,355 |
| Aug 25, 2025 | $481.92 | $484.00 | $475.01 | $478.29 | -0.70% | 9,748,421 |
| Aug 18, 2025 | $480.43 | $486.38 | $476.55 | $481.67 | +0.33% | 6,937,428 |
| Aug 11, 2025 | $471.10 | $482.67 | $466.13 | $480.08 | +1.62% | 7,711,497 |
| Aug 4, 2025 | $459.86 | $475.79 | $459.86 | $472.42 | +2.83% | 6,681,574 |
| Jul 28, 2025 | $468.75 | $472.34 | $449.32 | $459.41 | -2.85% | 8,419,438 |
| Jul 21, 2025 | $465.01 | $476.38 | $462.44 | $472.89 | +1.69% | 6,992,430 |
| Jul 14, 2025 | $468.43 | $470.00 | $456.00 | $465.01 | -0.81% | 7,617,769 |
| Jul 7, 2025 | $472.37 | $476.46 | $464.48 | $468.81 | -1.42% | 8,814,637 |
| Jun 30, 2025 | $466.20 | $478.72 | $463.55 | $475.58 | +2.54% | 6,088,557 |
| Jun 23, 2025 | $457.31 | $467.37 | $452.95 | $463.79 | +1.74% | 9,316,738 |
| Jun 16, 2025 | $466.81 | $469.56 | $455.38 | $455.86 | -2.17% | 8,447,602 |
| Jun 9, 2025 | $472.17 | $476.00 | $465.13 | $465.98 | -1.42% | 9,198,588 |
| Jun 2, 2025 | $465.17 | $475.48 | $461.32 | $472.71 | +1.10% | 9,598,456 |
| May 26, 2025 | $453.57 | $469.10 | $453.57 | $467.58 | +1.89% | 13,302,580 |
| May 19, 2025 | $457.77 | $461.71 | $453.57 | $458.90 | +0.25% | 8,119,254 |
| May 12, 2025 | $456.47 | $458.36 | $439.57 | $457.77 | +1.13% | 9,682,825 |
| May 5, 2025 | $453.00 | $458.00 | $444.90 | $452.66 | -0.50% | 7,162,841 |
| Apr 28, 2025 | $448.65 | $457.14 | $433.15 | $454.95 | +1.46% | 9,618,533 |
| Apr 21, 2025 | $450.54 | $457.81 | $440.27 | $448.40 | -0.82% | 8,716,557 |
| Apr 14, 2025 | $443.09 | $455.16 | $441.75 | $452.12 | +2.33% | 7,778,180 |
| Apr 7, 2025 | $429.09 | $449.63 | $408.65 | $441.83 | +0.88% | 19,625,894 |
| Mar 31, 2025 | $458.87 | $472.01 | $437.12 | $437.96 | -4.61% | 12,321,923 |
| Mar 24, 2025 | $457.12 | $466.65 | $454.98 | $459.11 | +0.17% | 8,478,104 |
| Mar 17, 2025 | $452.34 | $464.80 | $449.38 | $458.33 | +0.62% | 15,232,740 |
| Mar 10, 2025 | $465.99 | $471.18 | $447.50 | $455.50 | -2.83% | 12,753,492 |
| Mar 3, 2025 | $469.10 | $472.23 | $459.88 | $468.77 | +0.37% | 16,021,968 |
| Feb 24, 2025 | $459.01 | $468.99 | $456.02 | $467.05 | +1.98% | 10,430,735 |
| Feb 18, 2025 | $454.87 | $466.03 | $450.05 | $458.00 | +0.22% | 7,967,542 |
| Feb 10, 2025 | $454.82 | $464.10 | $453.40 | $457.00 | +0.43% | 9,130,869 |
| Feb 3, 2025 | $445.03 | $461.51 | $440.46 | $455.05 | +2.00% | 11,993,725 |
| Jan 27, 2025 | $438.34 | $449.67 | $434.49 | $446.12 | +1.56% | 12,989,597 |
| Jan 21, 2025 | $439.67 | $448.69 | $439.04 | $439.25 | +0.75% | 8,285,165 |
| Jan 13, 2025 | $415.79 | $440.00 | $413.70 | $436.00 | +5.28% | 11,294,979 |
| Jan 6, 2025 | $415.43 | $420.42 | $410.69 | $414.15 | +0.16% | 10,734,846 |
| Dec 30, 2024 | $419.18 | $422.72 | $413.10 | $413.50 | -2.24% | 7,103,309 |
| Dec 23, 2024 | $422.43 | $426.60 | $417.68 | $422.98 | -0.31% | 5,345,873 |
| Dec 16, 2024 | $435.72 | $435.73 | $418.27 | $424.31 | -2.52% | 20,256,706 |
| Dec 9, 2024 | $447.90 | $450.80 | $432.76 | $435.30 | -3.15% | 10,746,570 |
| Dec 2, 2024 | $460.99 | $461.90 | $446.95 | $449.44 | -2.51% | 10,352,909 |
| Nov 25, 2024 | $454.58 | $461.66 | $451.28 | $460.99 | +1.37% | 9,856,698 |
| Nov 18, 2024 | $446.53 | $457.20 | $439.76 | $454.78 | +1.26% | 9,702,311 |
| Nov 11, 2024 | $459.48 | $462.39 | $446.90 | $449.10 | -2.26% | 9,353,411 |
| Nov 4, 2024 | $457.98 | $467.98 | $454.17 | $459.48 | +0.47% | 9,414,646 |
| Oct 28, 2024 | $475.81 | $478.00 | $453.50 | $457.31 | -3.47% | 11,254,290 |
| Oct 21, 2024 | $484.95 | $485.49 | $471.62 | $473.76 | -2.61% | 7,489,512 |
| Oct 14, 2024 | $474.38 | $487.49 | $473.42 | $486.45 | +2.62% | 6,071,069 |
| Oct 7, 2024 | $464.45 | $474.61 | $460.77 | $474.04 | +1.25% | 6,892,156 |
| Sep 30, 2024 | $479.31 | $479.59 | $464.88 | $468.18 | -2.36% | 7,102,752 |
| Sep 23, 2024 | $474.70 | $483.36 | $472.10 | $479.51 | +1.61% | 6,366,271 |
| Sep 16, 2024 | $474.43 | $476.98 | $464.73 | $471.91 | +0.66% | 9,384,140 |
| Sep 9, 2024 | $460.07 | $471.78 | $453.50 | $468.81 | +2.62% | 7,988,436 |
| Sep 3, 2024 | $473.94 | $478.62 | $456.17 | $456.85 | -4.47% | 7,309,128 |
| Aug 26, 2024 | $465.64 | $479.79 | $465.07 | $478.25 | +2.69% | 6,167,397 |
| Aug 19, 2024 | $457.21 | $466.44 | $456.16 | $465.74 | +1.95% | 5,470,342 |
| Aug 12, 2024 | $447.02 | $457.40 | $445.10 | $456.82 | +2.19% | 5,155,149 |
| Aug 5, 2024 | $453.99 | $455.67 | $440.93 | $447.02 | -1.54% | 8,099,297 |
| Jul 29, 2024 | $451.47 | $459.47 | $443.71 | $454.00 | +0.58% | 9,603,472 |
| Jul 22, 2024 | $447.88 | $452.75 | $441.98 | $451.39 | +1.49% | 6,943,035 |
| Jul 15, 2024 | $440.70 | $451.76 | $437.53 | $444.75 | +0.92% | 7,303,818 |
| Jul 8, 2024 | $436.63 | $444.43 | $430.31 | $440.70 | +1.14% | 7,321,188 |
| Jul 1, 2024 | $439.15 | $440.78 | $424.63 | $435.72 | -0.70% | 6,713,925 |
| Jun 24, 2024 | $444.74 | $446.48 | $436.35 | $438.81 | -0.89% | 8,305,159 |
| Jun 17, 2024 | $436.36 | $445.22 | $435.01 | $442.75 | +1.33% | 8,995,799 |
| Jun 10, 2024 | $432.73 | $440.85 | $426.60 | $436.95 | +0.75% | 7,951,306 |
| Jun 3, 2024 | $434.14 | $438.19 | $428.63 | $433.70 | -0.42% | 8,857,864 |
| May 28, 2024 | $430.99 | $435.99 | $423.85 | $435.52 | -0.01% | 8,159,923 |
| May 20, 2024 | $432.73 | $437.52 | $431.03 | $435.57 | +0.71% | 7,214,973 |
| May 13, 2024 | $435.07 | $437.16 | $427.85 | $432.52 | -0.43% | 7,293,420 |
| May 6, 2024 | $426.98 | $437.94 | $423.45 | $434.39 | +2.55% | 7,409,567 |
| Apr 29, 2024 | $445.77 | $449.40 | $413.61 | $423.60 | -4.42% | 13,182,118 |
| Apr 22, 2024 | $443.38 | $448.98 | $433.38 | $443.18 | -0.70% | 7,851,556 |
| Apr 15, 2024 | $449.92 | $453.91 | $442.86 | $446.30 | -0.25% | 7,407,740 |
| Apr 8, 2024 | $462.87 | $463.09 | $444.16 | $447.41 | -3.72% | 8,713,291 |
| Apr 1, 2024 | $465.94 | $466.94 | $455.97 | $464.70 | +0.08% | 7,762,082 |
| Mar 25, 2024 | $467.21 | $468.34 | $460.95 | $464.32 | -0.84% | 6,032,125 |
| Mar 18, 2024 | $468.64 | $475.98 | $462.49 | $468.24 | +0.00% | 11,467,277 |
| Mar 11, 2024 | $473.98 | $477.71 | $466.38 | $468.23 | +1.23% | 47,649,831 |
| Mar 4, 2024 | $449.21 | $467.77 | $448.73 | $462.55 | +2.97% | 13,977,750 |
| Feb 26, 2024 | $447.56 | $453.11 | $441.86 | $449.21 | +0.37% | 9,275,130 |
| Feb 20, 2024 | $435.59 | $448.54 | $434.19 | $447.56 | +3.69% | 5,651,841 |
| Feb 12, 2024 | $420.36 | $434.77 | $414.22 | $431.63 | +2.91% | 7,113,350 |
| Feb 5, 2024 | $396.84 | $423.97 | $396.07 | $419.42 | +3.03% | 11,540,986 |
| Jan 29, 2024 | $404.78 | $410.61 | $402.26 | $407.09 | +0.75% | 8,942,418 |
| Jan 22, 2024 | $401.88 | $408.39 | $400.40 | $404.04 | -0.82% | 7,691,627 |
| Jan 16, 2024 | $407.48 | $410.61 | $403.74 | $407.38 | -0.38% | 6,331,948 |
| Jan 8, 2024 | $407.86 | $409.99 | $401.64 | $408.92 | -0.05% | 5,528,782 |
| Jan 2, 2024 | $409.78 | $411.73 | $405.29 | $409.12 | -0.39% | 6,026,119 |
| Dec 26, 2023 | $410.61 | $412.12 | $407.96 | $410.71 | -0.01% | 3,260,517 |
| Dec 18, 2023 | $411.90 | $414.25 | $405.94 | $410.74 | +0.82% | 7,013,796 |
| Dec 11, 2023 | $400.00 | $434.21 | $399.87 | $407.38 | +1.52% | 18,303,700 |
| Dec 4, 2023 | $409.00 | $411.24 | $397.38 | $401.27 | -2.53% | 9,960,975 |
| Nov 27, 2023 | $413.83 | $416.00 | $409.79 | $411.70 | -0.61% | 9,972,627 |
| Nov 20, 2023 | $407.55 | $416.19 | $406.20 | $414.22 | +1.55% | 4,726,039 |
| Nov 13, 2023 | $396.36 | $411.08 | $395.00 | $407.88 | +2.01% | 6,681,054 |
| Nov 6, 2023 | $392.55 | $400.37 | $385.12 | $399.84 | +1.87% | 8,426,215 |
| Oct 30, 2023 | $376.07 | $395.18 | $373.69 | $392.51 | +5.93% | 7,989,558 |
| Oct 23, 2023 | $365.00 | $376.56 | $361.02 | $370.53 | +1.14% | 8,845,679 |
| Oct 16, 2023 | $378.48 | $384.32 | $365.94 | $366.36 | -3.05% | 6,172,651 |
| Oct 9, 2023 | $370.39 | $382.46 | $369.24 | $377.89 | +1.16% | 5,215,592 |
| Oct 2, 2023 | $370.94 | $381.00 | $366.50 | $373.54 | +0.32% | 8,337,256 |
| Sep 25, 2023 | $371.18 | $376.90 | $368.97 | $372.35 | -0.16% | 7,122,647 |
| Sep 18, 2023 | $387.67 | $390.39 | $370.67 | $372.95 | -3.88% | 6,238,247 |
| Sep 11, 2023 | $388.60 | $393.42 | $384.39 | $387.99 | +0.31% | 7,169,472 |
| Sep 5, 2023 | $389.97 | $389.97 | $379.51 | $386.81 | -0.54% | 3,918,614 |
| Aug 28, 2023 | $382.40 | $391.01 | $379.35 | $388.91 | +1.92% | 4,775,239 |
| Aug 21, 2023 | $376.22 | $383.27 | $373.47 | $381.59 | +1.73% | 4,632,237 |
| Aug 14, 2023 | $381.11 | $383.34 | $373.80 | $375.10 | -1.76% | 5,398,629 |
| Aug 7, 2023 | $381.00 | $386.58 | $378.93 | $381.82 | +1.06% | 4,429,861 |
| Jul 31, 2023 | $388.52 | $393.67 | $377.53 | $377.82 | -2.80% | 8,199,616 |
| Jul 24, 2023 | $385.00 | $391.61 | $379.59 | $388.71 | +1.08% | 8,403,442 |
| Jul 17, 2023 | $378.51 | $385.41 | $374.31 | $384.54 | +1.57% | 6,139,427 |
| Jul 10, 2023 | $363.90 | $379.49 | $363.27 | $378.58 | +3.86% | 6,178,865 |
| Jul 3, 2023 | $382.01 | $382.35 | $358.37 | $364.51 | -4.35% | 7,512,216 |
| Jun 26, 2023 | $369.98 | $383.58 | $369.46 | $381.08 | +2.83% | 6,497,073 |
| Jun 20, 2023 | $374.40 | $374.88 | $365.51 | $370.59 | -1.25% | 6,532,577 |
| Jun 12, 2023 | $362.47 | $378.50 | $358.59 | $375.29 | +4.03% | 10,241,346 |
| Jun 5, 2023 | $361.76 | $367.22 | $357.79 | $360.76 | +0.08% | 6,981,529 |
| May 30, 2023 | $356.20 | $361.64 | $350.60 | $360.47 | +1.20% | 7,337,220 |
| May 22, 2023 | $372.50 | $373.07 | $351.05 | $356.21 | -4.11% | 8,966,718 |
| May 15, 2023 | $371.09 | $372.40 | $362.22 | $371.49 | +0.31% | 5,997,505 |
| May 8, 2023 | $368.00 | $370.76 | $362.73 | $370.33 | +1.08% | 6,107,715 |
| May 1, 2023 | $370.80 | $373.58 | $357.46 | $366.37 | -0.83% | 6,220,961 |
| Apr 24, 2023 | $367.37 | $370.54 | $359.83 | $369.45 | +0.88% | 8,806,578 |
| Apr 17, 2023 | $359.82 | $367.51 | $359.51 | $366.21 | +1.82% | 6,443,048 |
| Apr 10, 2023 | $355.14 | $364.14 | $354.67 | $359.67 | +0.87% | 6,646,133 |
| Apr 3, 2023 | $353.45 | $361.43 | $352.01 | $356.58 | +0.32% | 8,005,130 |
| Mar 27, 2023 | $347.83 | $355.63 | $344.56 | $355.44 | +3.10% | 6,639,408 |
| Mar 20, 2023 | $332.43 | $346.12 | $331.95 | $344.75 | +4.31% | 9,408,000 |
| Mar 13, 2023 | $338.74 | $346.39 | $324.11 | $330.49 | -3.24% | 15,656,828 |
| Mar 6, 2023 | $360.00 | $360.68 | $340.11 | $341.54 | -5.75% | 12,310,569 |
| Feb 27, 2023 | $346.25 | $362.74 | $344.20 | $362.38 | +4.23% | 15,652,920 |
| Feb 21, 2023 | $322.94 | $348.21 | $322.13 | $347.66 | +8.13% | 25,415,000 |
| Feb 13, 2023 | $333.06 | $335.95 | $319.23 | $321.52 | -3.17% | 12,891,400 |
| Feb 6, 2023 | $322.38 | $346.67 | $318.88 | $332.04 | +2.61% | 16,914,100 |
| Jan 30, 2023 | $324.40 | $334.51 | $323.44 | $323.60 | -0.34% | 11,560,600 |
| Jan 23, 2023 | $325.85 | $329.53 | $323.74 | $324.70 | -1.19% | 8,851,100 |
| Jan 17, 2023 | $335.49 | $336.31 | $321.46 | $328.62 | -1.64% | 9,156,700 |
| Jan 9, 2023 | $322.27 | $334.72 | $319.37 | $334.11 | +5.68% | 9,173,000 |
| Jan 3, 2023 | $317.67 | $322.00 | $302.17 | $316.16 | -3.07% | 10,135,700 |
| Dec 27, 2022 | $330.66 | $332.09 | $323.21 | $326.18 | -0.96% | 3,702,000 |
| Dec 19, 2022 | $329.00 | $330.92 | $323.05 | $329.33 | -0.09% | 6,130,200 |
| Dec 12, 2022 | $336.02 | $347.60 | $324.02 | $329.63 | -0.78% | 10,781,500 |
| Dec 5, 2022 | $335.17 | $336.30 | $329.49 | $332.21 | -1.52% | 7,466,200 |
| Nov 28, 2022 | $344.71 | $344.93 | $328.40 | $337.35 | -2.05% | 10,505,400 |
| Nov 21, 2022 | $332.64 | $344.58 | $332.64 | $344.42 | +2.84% | 3,489,100 |
| Nov 14, 2022 | $333.00 | $339.25 | $328.00 | $334.91 | +1.42% | 7,970,500 |
| Nov 7, 2022 | $311.09 | $334.26 | $309.42 | $330.22 | +6.89% | 9,078,500 |
| Oct 31, 2022 | $300.68 | $310.04 | $289.94 | $308.93 | +2.36% | 11,839,500 |
| Oct 24, 2022 | $293.33 | $303.00 | $276.64 | $301.80 | +4.68% | 14,638,900 |
| Oct 17, 2022 | $281.25 | $288.83 | $279.54 | $288.32 | +4.71% | 7,343,100 |
| Oct 10, 2022 | $273.90 | $287.59 | $266.22 | $275.34 | +0.78% | 7,502,600 |
| Oct 3, 2022 | $272.53 | $287.17 | $271.28 | $273.20 | +1.34% | 11,137,700 |
| Sep 26, 2022 | $266.24 | $274.14 | $262.47 | $269.59 | +0.16% | 10,090,600 |
| Sep 19, 2022 | $280.52 | $285.31 | $265.87 | $269.15 | -5.01% | 7,646,900 |
| Sep 12, 2022 | $292.91 | $295.18 | $278.52 | $283.36 | -1.28% | 9,491,400 |
| Sep 6, 2022 | $276.36 | $288.06 | $273.78 | $287.03 | +3.36% | 7,241,900 |
| Aug 29, 2022 | $286.35 | $290.03 | $273.30 | $277.71 | -2.98% | 11,575,100 |
| Aug 22, 2022 | $296.41 | $297.54 | $286.03 | $286.25 | -5.76% | 7,982,300 |
| Aug 15, 2022 | $309.84 | $313.48 | $303.23 | $303.75 | -2.50% | 5,381,700 |
| Aug 8, 2022 | $305.66 | $311.57 | $299.77 | $311.55 | +3.17% | 5,526,800 |
| Aug 1, 2022 | $300.43 | $304.12 | $295.79 | $301.97 | -0.01% | 6,537,300 |
| Jul 25, 2022 | $286.92 | $303.15 | $284.35 | $302.00 | +5.76% | 9,741,100 |
| Jul 18, 2022 | $279.76 | $288.70 | $276.27 | $285.54 | +3.09% | 9,087,100 |
| Jul 11, 2022 | $270.94 | $278.17 | $265.12 | $276.98 | +1.21% | 11,665,500 |
| Jul 5, 2022 | $272.18 | $276.38 | $266.83 | $273.68 | -4.12% | 11,866,700 |
| Jun 27, 2022 | $299.62 | $300.80 | $280.93 | $285.44 | -5.87% | 13,435,500 |
| Jun 21, 2022 | $293.39 | $304.62 | $292.84 | $303.23 | +4.32% | 33,319,500 |
| Jun 13, 2022 | $302.63 | $304.50 | $283.67 | $290.68 | -6.50% | 14,991,900 |
| Jun 6, 2022 | $336.38 | $337.99 | $307.86 | $310.89 | -6.33% | 9,045,500 |
| May 31, 2022 | $324.45 | $333.56 | $317.80 | $331.90 | +0.69% | 7,979,400 |
| May 23, 2022 | $319.92 | $329.81 | $313.29 | $329.63 | +4.58% | 10,479,500 |
| May 16, 2022 | $307.35 | $318.90 | $304.93 | $315.18 | +2.08% | 9,062,400 |
| May 9, 2022 | $303.72 | $311.18 | $296.32 | $308.77 | +0.04% | 10,611,700 |
| May 2, 2022 | $314.56 | $322.90 | $303.79 | $308.66 | -1.06% | 9,739,900 |
| Apr 25, 2022 | $311.30 | $318.90 | $303.02 | $311.96 | +0.72% | 13,244,300 |
| Apr 18, 2022 | $318.49 | $332.31 | $309.03 | $309.72 | -2.76% | 8,631,600 |
| Apr 11, 2022 | $317.85 | $320.70 | $312.89 | $318.52 | +0.22% | 6,057,800 |
| Apr 4, 2022 | $320.37 | $325.04 | $312.13 | $317.82 | -1.52% | 7,764,900 |
| Mar 28, 2022 | $319.37 | $329.00 | $319.04 | $322.73 | +1.25% | 9,552,400 |
| Mar 21, 2022 | $311.53 | $320.94 | $306.95 | $318.74 | +2.27% | 9,061,600 |
| Mar 14, 2022 | $288.66 | $312.57 | $284.60 | $311.66 | +11.01% | 14,998,300 |
| Mar 7, 2022 | $280.84 | $296.30 | $267.51 | $280.76 | -0.24% | 15,500,100 |
| Feb 28, 2022 | $287.96 | $294.72 | $276.37 | $281.43 | -5.40% | 16,578,800 |
| Feb 22, 2022 | $291.20 | $297.65 | $276.75 | $297.49 | -1.77% | 14,315,700 |
| Feb 14, 2022 | $294.22 | $305.27 | $290.32 | $302.86 | +2.76% | 10,204,700 |
| Feb 7, 2022 | $296.71 | $316.85 | $293.51 | $294.73 | -1.09% | 11,114,800 |
| Jan 31, 2022 | $310.06 | $324.51 | $297.51 | $297.98 | -5.39% | 10,835,500 |
| Jan 24, 2022 | $313.80 | $317.74 | $304.13 | $314.94 | -0.37% | 10,962,200 |
| Jan 18, 2022 | $322.83 | $327.60 | $315.50 | $316.12 | -3.81% | 7,183,300 |
| Jan 10, 2022 | $333.42 | $341.92 | $325.17 | $328.63 | -2.27% | 7,558,600 |
| Jan 3, 2022 | $346.42 | $352.18 | $333.30 | $336.28 | -2.93% | 8,179,900 |
| Dec 27, 2021 | $341.83 | $346.97 | $340.67 | $346.43 | +2.14% | 4,566,000 |
| Dec 20, 2021 | $330.36 | $340.64 | $327.01 | $339.17 | +1.60% | 4,749,000 |
| Dec 13, 2021 | $333.68 | $343.31 | $331.42 | $333.83 | -0.05% | 8,334,200 |
| Dec 6, 2021 | $325.16 | $334.84 | $323.46 | $334.00 | +4.15% | 7,043,600 |
| Nov 29, 2021 | $321.50 | $327.00 | $315.80 | $320.70 | +0.04% | 12,311,200 |
| Nov 22, 2021 | $332.77 | $334.37 | $319.14 | $320.57 | -3.50% | 4,588,700 |
| Nov 15, 2021 | $336.73 | $336.73 | $329.17 | $332.19 | -1.43% | 8,013,700 |
| Nov 8, 2021 | $335.33 | $340.16 | $335.06 | $337.02 | +1.52% | 6,770,800 |
| Nov 1, 2021 | $321.42 | $332.61 | $320.48 | $331.99 | +4.01% | 8,557,700 |
| Oct 25, 2021 | $315.07 | $322.72 | $313.96 | $319.20 | +1.61% | 7,287,000 |
| Oct 18, 2021 | $307.28 | $314.99 | $305.77 | $314.15 | +1.92% | 4,812,400 |
| Oct 11, 2021 | $295.56 | $309.54 | $294.21 | $308.24 | +4.07% | 5,599,600 |
| Oct 4, 2021 | $296.48 | $302.38 | $290.27 | $296.19 | -0.56% | 7,190,500 |
| Sep 27, 2021 | $310.49 | $312.29 | $292.56 | $297.85 | -4.00% | 8,179,500 |
| Sep 20, 2021 | $301.80 | $311.85 | $299.57 | $310.26 | +0.30% | 6,428,500 |
| Sep 13, 2021 | $314.56 | $315.78 | $305.98 | $309.32 | -0.36% | 11,646,300 |
| Sep 7, 2021 | $316.28 | $317.03 | $310.11 | $310.44 | -0.95% | 5,086,800 |
| Aug 30, 2021 | $315.58 | $316.29 | $312.13 | $313.43 | -0.35% | 5,334,900 |
| Aug 23, 2021 | $312.88 | $314.99 | $309.98 | $314.54 | +0.22% | 4,628,100 |
| Aug 16, 2021 | $309.87 | $314.37 | $307.75 | $313.85 | +1.44% | 6,517,500 |
| Aug 9, 2021 | $306.11 | $309.42 | $300.95 | $309.40 | +1.15% | 5,762,800 |
| Aug 2, 2021 | $308.73 | $310.19 | $300.05 | $305.87 | -0.49% | 6,982,700 |
| Jul 26, 2021 | $299.53 | $308.80 | $295.58 | $307.39 | +2.87% | 7,824,800 |
| Jul 19, 2021 | $285.23 | $299.02 | $282.75 | $298.81 | +3.01% | 7,079,200 |
| Jul 12, 2021 | $292.35 | $294.66 | $288.83 | $290.07 | -0.90% | 6,359,200 |
| Jul 6, 2021 | $291.45 | $293.82 | $284.71 | $292.71 | +0.33% | 5,509,600 |
| Jun 28, 2021 | $288.97 | $293.10 | $287.20 | $291.76 | +2.33% | 7,199,100 |
| Jun 21, 2021 | $286.67 | $291.49 | $283.00 | $285.11 | +1.10% | 33,911,000 |
| Jun 14, 2021 | $291.00 | $294.98 | $281.99 | $282.02 | -3.16% | 12,145,000 |
| Jun 7, 2021 | $297.42 | $297.99 | $289.95 | $291.22 | -2.88% | 9,782,700 |
| Jun 1, 2021 | $305.17 | $305.71 | $296.05 | $299.86 | -0.25% | 5,951,400 |
| May 24, 2021 | $301.15 | $303.07 | $297.46 | $300.60 | +0.68% | 6,942,000 |
| May 17, 2021 | $302.19 | $303.21 | $291.54 | $298.57 | -0.86% | 7,527,700 |
| May 10, 2021 | $302.10 | $303.87 | $293.29 | $301.17 | +0.75% | 7,886,400 |
| May 3, 2021 | $287.34 | $300.91 | $281.95 | $298.93 | +4.58% | 9,456,500 |
| Apr 26, 2021 | $292.03 | $292.05 | $285.40 | $285.84 | -1.98% | 6,695,500 |
| Apr 19, 2021 | $289.99 | $292.49 | $285.69 | $291.60 | +0.57% | 6,676,100 |
| Apr 12, 2021 | $283.02 | $290.64 | $283.02 | $289.96 | +1.81% | 7,102,400 |
| Apr 5, 2021 | $282.56 | $286.98 | $280.45 | $284.80 | +1.41% | 9,634,500 |
| Mar 29, 2021 | $280.13 | $283.25 | $277.17 | $280.84 | -0.20% | 7,627,000 |
| Mar 22, 2021 | $268.52 | $281.88 | $266.68 | $281.40 | +4.56% | 8,452,600 |
| Mar 15, 2021 | $265.10 | $271.78 | $264.12 | $269.12 | +0.23% | 10,737,400 |
| Mar 8, 2021 | $248.49 | $270.00 | $247.82 | $268.50 | +8.42% | 10,161,700 |
| Mar 1, 2021 | $247.43 | $256.99 | $241.88 | $247.64 | +1.38% | 9,477,000 |
| Feb 22, 2021 | $250.10 | $259.35 | $244.18 | $244.27 | -2.63% | 11,908,100 |
| Feb 16, 2021 | $252.55 | $254.54 | $246.48 | $250.88 | -0.71% | 8,033,000 |
| Feb 8, 2021 | $259.12 | $259.98 | $250.90 | $252.68 | -1.82% | 7,427,300 |
| Feb 1, 2021 | $248.25 | $259.68 | $245.94 | $257.37 | +4.88% | 11,039,600 |
| Jan 25, 2021 | $248.54 | $257.66 | $240.80 | $245.40 | -2.42% | 9,974,600 |
| Jan 19, 2021 | $263.07 | $263.61 | $251.19 | $251.48 | -2.56% | 6,558,200 |
| Jan 11, 2021 | $264.24 | $269.09 | $256.90 | $258.09 | -4.55% | 9,075,900 |
| Jan 4, 2021 | $266.71 | $274.58 | $257.37 | $270.40 | +2.61% | 9,585,000 |
| Dec 28, 2020 | $262.03 | $263.83 | $258.63 | $263.51 | +2.68% | 3,972,300 |
| Dec 21, 2020 | $250.00 | $257.78 | $247.50 | $256.62 | -0.41% | 4,191,600 |
| Dec 14, 2020 | $250.94 | $258.73 | $247.57 | $257.67 | +3.32% | 9,599,400 |
| Dec 7, 2020 | $253.43 | $254.66 | $246.58 | $249.40 | -0.49% | 7,193,900 |
| Nov 30, 2020 | $261.33 | $261.52 | $244.77 | $250.62 | -2.65% | 12,742,100 |
| Nov 23, 2020 | $253.95 | $259.13 | $251.10 | $257.43 | +2.13% | 5,467,400 |
| Nov 16, 2020 | $258.38 | $259.08 | $248.81 | $252.07 | -1.94% | 7,399,300 |
| Nov 9, 2020 | $268.65 | $269.78 | $254.16 | $257.06 | +2.69% | 9,826,900 |
| Nov 2, 2020 | $225.12 | $253.66 | $224.05 | $250.32 | +13.61% | 10,768,500 |
| Oct 26, 2020 | $231.14 | $231.49 | $214.14 | $220.34 | -5.95% | 9,836,400 |
| Oct 19, 2020 | $233.91 | $236.93 | $228.46 | $234.27 | +0.51% | 6,695,700 |
| Oct 12, 2020 | $241.74 | $242.83 | $228.00 | $233.08 | -2.86% | 8,423,900 |
| Oct 5, 2020 | $234.43 | $241.33 | $231.78 | $239.94 | +3.36% | 9,895,600 |
| Sep 28, 2020 | $237.91 | $240.02 | $229.14 | $232.15 | -0.26% | 9,420,100 |
| Sep 21, 2020 | $239.29 | $240.61 | $228.47 | $232.75 | -5.42% | 9,761,400 |
| Sep 14, 2020 | $251.76 | $254.27 | $245.25 | $246.10 | -1.63% | 8,527,600 |
| Sep 8, 2020 | $243.64 | $254.61 | $241.89 | $250.17 | +1.00% | 6,181,900 |
| Aug 31, 2020 | $251.66 | $260.49 | $243.49 | $247.70 | -2.31% | 13,725,900 |
| Aug 24, 2020 | $250.78 | $254.25 | $248.63 | $253.57 | +3.79% | 5,316,200 |
| Aug 17, 2020 | $249.64 | $250.58 | $240.24 | $244.30 | -1.69% | 7,299,500 |
| Aug 10, 2020 | $242.89 | $251.00 | $241.70 | $248.50 | +1.30% | 6,115,900 |
| Aug 3, 2020 | $247.60 | $251.36 | $242.03 | $245.31 | +0.08% | 10,868,700 |
| Jul 27, 2020 | $246.05 | $248.88 | $237.05 | $245.11 | +0.43% | 10,154,700 |
| Jul 20, 2020 | $242.56 | $248.25 | $239.84 | $244.07 | +0.61% | 7,417,200 |
| Jul 13, 2020 | $227.92 | $245.52 | $225.49 | $242.60 | +7.37% | 11,786,200 |
| Jul 6, 2020 | $225.00 | $227.49 | $218.64 | $225.95 | +2.12% | 11,856,600 |
| Jun 29, 2020 | $209.92 | $222.03 | $208.21 | $221.26 | +6.98% | 8,067,500 |
| Jun 22, 2020 | $208.81 | $215.20 | $204.02 | $206.82 | -0.59% | 9,581,500 |
| Jun 15, 2020 | $198.33 | $211.75 | $197.26 | $208.05 | +3.03% | 11,796,400 |
| Jun 8, 2020 | $220.54 | $221.99 | $198.31 | $201.94 | -8.74% | 11,856,900 |
| Jun 1, 2020 | $202.49 | $224.32 | $202.25 | $221.28 | +9.36% | 10,965,800 |
| May 26, 2020 | $194.00 | $203.12 | $191.51 | $202.34 | +6.01% | 7,912,600 |
| May 18, 2020 | $187.91 | $197.34 | $187.68 | $190.87 | +4.53% | 9,747,600 |
| May 11, 2020 | $184.57 | $187.38 | $172.76 | $182.59 | -3.09% | 10,764,800 |
| May 4, 2020 | $179.48 | $188.41 | $177.45 | $188.41 | +4.48% | 8,472,500 |
| Apr 27, 2020 | $182.64 | $190.20 | $179.78 | $180.33 | -0.63% | 7,994,600 |
| Apr 20, 2020 | $184.87 | $189.60 | $176.60 | $181.47 | -3.75% | 7,422,100 |
| Apr 13, 2020 | $186.45 | $190.91 | $178.88 | $188.55 | -0.49% | 10,927,100 |
| Apr 6, 2020 | $169.61 | $190.05 | $169.52 | $189.48 | +16.87% | 12,403,800 |
| Mar 30, 2020 | $172.26 | $177.29 | $159.41 | $162.13 | -3.11% | 15,480,300 |
| Mar 23, 2020 | $149.78 | $175.46 | $146.80 | $167.34 | +10.60% | 16,143,100 |
| Mar 16, 2020 | $148.72 | $165.64 | $146.71 | $151.30 | -14.28% | 25,755,800 |
| Mar 9, 2020 | $175.06 | $180.38 | $157.00 | $176.50 | -6.71% | 27,469,400 |
| Mar 2, 2020 | $191.30 | $205.75 | $185.76 | $189.20 | -0.95% | 17,979,600 |
| Feb 24, 2020 | $211.15 | $212.32 | $185.95 | $191.01 | -12.52% | 16,715,500 |
| Feb 18, 2020 | $224.04 | $224.59 | $218.03 | $218.34 | -1.93% | 6,309,600 |
| Feb 10, 2020 | $214.89 | $227.85 | $214.12 | $222.64 | +3.96% | 7,571,200 |
| Feb 3, 2020 | $203.77 | $217.42 | $203.58 | $214.16 | +5.43% | 11,480,800 |
| Jan 27, 2020 | $205.22 | $209.44 | $202.97 | $203.13 | -3.27% | 7,450,900 |
| Jan 21, 2020 | $211.70 | $212.74 | $207.52 | $209.99 | -1.92% | 5,293,700 |
| Jan 13, 2020 | $209.79 | $214.42 | $209.14 | $214.10 | +2.40% | 7,617,500 |
| Jan 6, 2020 | $204.60 | $211.83 | $204.19 | $209.08 | +1.86% | 8,615,500 |
| Dec 30, 2019 | $212.81 | $214.45 | $205.17 | $205.26 | -3.30% | 7,350,900 |
| Dec 23, 2019 | $212.08 | $214.26 | $210.67 | $212.26 | +0.07% | 2,673,800 |
| Dec 16, 2019 | $211.10 | $213.94 | $206.94 | $212.11 | +1.46% | 8,896,800 |
| Dec 9, 2019 | $206.86 | $211.64 | $203.83 | $209.05 | +1.71% | 6,194,300 |
| Dec 2, 2019 | $202.85 | $205.99 | $199.61 | $205.53 | -0.33% | 6,114,700 |
| Nov 25, 2019 | $204.74 | $206.82 | $203.81 | $206.21 | +0.63% | 4,887,800 |
| Nov 18, 2019 | $208.39 | $210.50 | $204.66 | $204.91 | -2.29% | 6,120,700 |
| Nov 11, 2019 | $202.77 | $210.33 | $201.58 | $209.71 | +3.31% | 6,726,000 |
| Nov 4, 2019 | $201.25 | $204.45 | $198.95 | $203.00 | +2.11% | 5,367,700 |
| Oct 28, 2019 | $196.31 | $201.31 | $195.68 | $198.80 | +1.95% | 5,522,900 |
| Oct 21, 2019 | $195.94 | $196.05 | $191.40 | $195.00 | -0.40% | 5,607,100 |
| Oct 14, 2019 | $194.30 | $198.98 | $192.46 | $195.79 | +0.79% | 6,285,100 |
| Oct 7, 2019 | $186.00 | $196.54 | $183.70 | $194.25 | +4.33% | 8,633,100 |
| Sep 30, 2019 | $192.52 | $194.24 | $182.06 | $186.18 | -2.80% | 6,604,600 |
| Sep 23, 2019 | $192.65 | $194.00 | $190.33 | $191.55 | -1.32% | 5,471,000 |
| Sep 16, 2019 | $191.60 | $196.25 | $187.75 | $194.11 | +1.01% | 8,222,400 |
| Sep 9, 2019 | $188.10 | $193.71 | $183.26 | $192.16 | +1.39% | 9,300,600 |
| Sep 3, 2019 | $187.27 | $190.30 | $186.20 | $189.52 | +0.32% | 5,558,500 |
| Aug 26, 2019 | $185.25 | $189.24 | $183.83 | $188.91 | +2.52% | 6,972,300 |
| Aug 19, 2019 | $189.24 | $190.33 | $181.60 | $184.26 | -2.40% | 7,237,400 |
| Aug 12, 2019 | $193.02 | $195.61 | $185.07 | $188.79 | -1.66% | 8,718,100 |
| Aug 5, 2019 | $190.00 | $193.43 | $185.90 | $191.97 | +2.27% | 11,033,000 |
| Jul 29, 2019 | $199.77 | $200.21 | $185.83 | $187.71 | -6.59% | 14,415,100 |
| Jul 22, 2019 | $204.59 | $206.82 | $196.53 | $200.96 | -1.19% | 6,097,100 |
| Jul 15, 2019 | $204.19 | $205.55 | $201.76 | $203.38 | -0.29% | 5,171,500 |
| Jul 8, 2019 | $201.05 | $204.72 | $200.71 | $203.98 | +0.77% | 5,752,600 |
| Jul 1, 2019 | $203.02 | $203.97 | $200.10 | $202.43 | +0.81% | 5,516,500 |
| Jun 24, 2019 | $202.49 | $204.32 | $198.46 | $200.80 | -0.66% | 11,553,900 |
| Jun 17, 2019 | $202.93 | $204.76 | $199.14 | $202.13 | -0.29% | 11,182,400 |
| Jun 10, 2019 | $200.12 | $203.89 | $198.23 | $202.71 | +1.33% | 9,252,800 |
| Jun 3, 2019 | $181.47 | $201.11 | $181.20 | $200.05 | +10.80% | 16,788,100 |
| May 28, 2019 | $186.94 | $187.78 | $179.87 | $180.55 | -3.89% | 5,687,700 |
| May 20, 2019 | $186.00 | $189.72 | $184.47 | $187.86 | -0.60% | 6,113,800 |
| May 13, 2019 | $179.74 | $189.45 | $177.82 | $189.00 | +4.08% | 9,146,500 |
| May 6, 2019 | $177.83 | $182.22 | $171.60 | $181.59 | +0.35% | 9,232,500 |
| Apr 29, 2019 | $176.79 | $181.47 | $176.49 | $180.96 | +1.51% | 6,557,800 |
| Apr 22, 2019 | $179.85 | $180.80 | $174.92 | $178.26 | -1.19% | 8,292,600 |
| Apr 15, 2019 | $180.14 | $181.86 | $178.80 | $180.40 | +0.03% | 6,408,300 |
| Apr 8, 2019 | $185.90 | $185.92 | $179.77 | $180.35 | -2.31% | 8,801,300 |
| Apr 1, 2019 | $176.84 | $185.43 | $176.00 | $184.62 | +4.94% | 8,226,000 |
| Mar 25, 2019 | $170.97 | $176.10 | $168.69 | $175.93 | +3.57% | 8,629,800 |
| Mar 18, 2019 | $174.75 | $176.87 | $169.19 | $169.86 | -3.72% | 6,538,700 |
| Mar 11, 2019 | $169.48 | $176.96 | $169.42 | $176.43 | +4.11% | 8,731,100 |
| Mar 4, 2019 | $168.35 | $169.94 | $166.07 | $169.46 | +0.64% | 6,939,300 |
| Feb 25, 2019 | $173.89 | $176.73 | $167.86 | $168.38 | -2.95% | 9,449,600 |
| Feb 19, 2019 | $168.00 | $173.74 | $167.56 | $173.50 | +2.94% | 7,608,200 |
| Feb 11, 2019 | $161.06 | $170.71 | $160.63 | $168.54 | +4.54% | 8,177,400 |
| Feb 4, 2019 | $165.48 | $165.99 | $159.08 | $161.22 | -2.74% | 8,508,800 |
| Jan 28, 2019 | $157.78 | $165.90 | $156.88 | $165.76 | +4.36% | 7,064,500 |
| Jan 22, 2019 | $161.61 | $161.78 | $156.43 | $158.84 | -1.21% | 7,039,300 |
| Jan 14, 2019 | $158.37 | $161.45 | $156.21 | $160.79 | +0.36% | 10,168,900 |
| Jan 7, 2019 | $155.78 | $161.98 | $155.15 | $160.21 | +2.29% | 9,611,700 |
| Dec 31, 2018 | $156.23 | $158.16 | $151.93 | $156.63 | +0.20% | 7,147,100 |
| Dec 24, 2018 | $152.70 | $158.56 | $145.95 | $156.31 | +2.09% | 9,131,400 |
| Dec 17, 2018 | $157.19 | $159.44 | $152.44 | $153.11 | -2.43% | 16,765,200 |
| Dec 10, 2018 | $156.03 | $162.46 | $154.11 | $156.93 | +2.76% | 12,313,400 |
| Dec 3, 2018 | $162.30 | $164.42 | $152.36 | $152.72 | -3.98% | 13,227,400 |
| Nov 26, 2018 | $157.04 | $160.61 | $151.52 | $159.05 | +1.83% | 13,858,300 |
| Nov 19, 2018 | $158.61 | $161.45 | $156.02 | $156.19 | -1.20% | 7,650,800 |
| Nov 12, 2018 | $160.06 | $162.30 | $152.56 | $158.08 | -2.13% | 12,322,800 |
| Nov 5, 2018 | $157.65 | $166.85 | $157.45 | $161.52 | +1.05% | 21,873,400 |
| Oct 29, 2018 | $166.22 | $169.16 | $155.44 | $159.84 | -3.09% | 107,698,900 |
| Oct 22, 2018 | $165.23 | $168.95 | $160.52 | $164.94 | +3.18% | 58,618,600 |
| Oct 15, 2018 | $156.61 | $167.52 | $155.99 | $159.85 | +2.31% | 11,751,300 |
| Oct 8, 2018 | $163.49 | $164.91 | $153.77 | $156.24 | -4.87% | 8,659,300 |
| Oct 1, 2018 | $165.58 | $169.75 | $163.38 | $164.24 | +2.18% | 8,191,300 |
| Sep 24, 2018 | $165.99 | $167.25 | $160.11 | $160.73 | -3.47% | 6,808,900 |
| Sep 17, 2018 | $157.16 | $167.95 | $156.97 | $166.50 | +6.06% | 9,270,400 |
| Sep 10, 2018 | $155.80 | $160.07 | $154.56 | $156.99 | +1.26% | 5,235,900 |
| Sep 4, 2018 | $157.87 | $157.99 | $154.57 | $155.03 | -2.00% | 5,437,000 |
| Aug 27, 2018 | $156.97 | $159.66 | $156.88 | $158.19 | +1.27% | 4,301,500 |
| Aug 20, 2018 | $156.64 | $159.25 | $154.09 | $156.21 | +0.11% | 4,873,900 |
| Aug 13, 2018 | $155.49 | $156.25 | $152.52 | $156.04 | +0.81% | 7,066,900 |
| Aug 6, 2018 | $154.26 | $159.84 | $153.52 | $154.79 | -5.74% | 10,529,200 |
| Jul 30, 2018 | $166.43 | $167.96 | $162.91 | $164.21 | -1.33% | 7,037,100 |
| Jul 23, 2018 | $164.42 | $167.93 | $161.75 | $166.43 | +0.51% | 8,686,200 |
| Jul 16, 2018 | $168.03 | $168.54 | $162.69 | $165.58 | -0.73% | 7,774,900 |
| Jul 9, 2018 | $165.08 | $167.72 | $162.62 | $166.80 | +1.68% | 8,376,900 |
| Jul 2, 2018 | $157.00 | $165.50 | $156.55 | $164.04 | +3.72% | 5,122,300 |
| Jun 25, 2018 | $157.60 | $159.77 | $153.31 | $158.15 | +0.01% | 6,600,400 |
| Jun 18, 2018 | $158.33 | $158.98 | $154.22 | $158.14 | -1.32% | 6,845,900 |
| Jun 11, 2018 | $159.97 | $162.92 | $159.03 | $160.26 | +0.27% | 7,542,400 |
| Jun 4, 2018 | $158.50 | $162.53 | $157.27 | $159.83 | +1.29% | 5,682,200 |
| May 29, 2018 | $155.92 | $158.53 | $153.25 | $157.80 | +0.46% | 6,071,200 |
| May 21, 2018 | $160.55 | $161.69 | $155.55 | $157.07 | -1.55% | 5,544,000 |
| May 14, 2018 | $158.25 | $160.36 | $157.13 | $159.54 | +1.21% | 7,171,300 |
| May 7, 2018 | $155.85 | $158.99 | $153.24 | $157.63 | +1.98% | 5,719,600 |
| Apr 30, 2018 | $153.85 | $155.21 | $150.46 | $154.57 | +0.87% | 6,592,600 |
| Apr 23, 2018 | $149.54 | $156.68 | $144.90 | $153.23 | +1.69% | 8,920,400 |
| Apr 16, 2018 | $148.00 | $155.16 | $147.01 | $150.68 | +2.83% | 7,264,700 |
| Apr 9, 2018 | $144.05 | $148.19 | $142.81 | $146.53 | +2.34% | 4,929,500 |
| Apr 2, 2018 | $144.02 | $147.83 | $140.00 | $143.18 | -0.78% | 6,416,500 |
| Mar 26, 2018 | $145.00 | $147.15 | $140.26 | $144.30 | +1.23% | 4,621,900 |
| Mar 19, 2018 | $150.26 | $152.88 | $142.14 | $142.55 | -7.63% | 6,306,200 |
| Mar 12, 2018 | $162.65 | $163.47 | $153.15 | $154.32 | -3.60% | 8,845,500 |
| Mar 5, 2018 | $148.81 | $160.18 | $148.51 | $160.09 | +7.13% | 8,675,800 |
| Feb 26, 2018 | $155.44 | $155.98 | $146.59 | $149.43 | -3.98% | 7,138,300 |
| Feb 20, 2018 | $152.25 | $155.74 | $151.64 | $155.62 | +1.31% | 7,645,100 |
| Feb 12, 2018 | $150.87 | $156.31 | $150.50 | $153.61 | +2.76% | 9,348,100 |
| Feb 5, 2018 | $154.02 | $156.84 | $144.05 | $149.48 | -3.59% | 13,730,500 |
| Jan 29, 2018 | $165.20 | $166.13 | $154.95 | $155.05 | -6.42% | 12,168,000 |
| Jan 22, 2018 | $161.57 | $166.95 | $158.51 | $165.69 | +2.35% | 12,261,600 |
| Jan 16, 2018 | $164.50 | $165.23 | $160.22 | $161.88 | -1.38% | 7,931,500 |
| Jan 8, 2018 | $161.11 | $166.08 | $160.46 | $164.15 | +1.72% | 11,371,400 |
| Jan 2, 2018 | $154.76 | $162.34 | $153.31 | $161.37 | +4.33% | 6,091,800 |
| Dec 26, 2017 | $153.77 | $155.75 | $152.33 | $154.68 | +0.55% | 6,365,800 |
| Dec 18, 2017 | $150.52 | $154.77 | $150.50 | $153.84 | +2.83% | 7,021,300 |
| Dec 11, 2017 | $152.10 | $152.75 | $148.75 | $149.60 | -1.20% | 11,935,300 |
| Dec 4, 2017 | $153.31 | $154.36 | $150.24 | $151.41 | -0.30% | 8,101,800 |
| Nov 27, 2017 | $153.42 | $156.40 | $151.53 | $151.87 | -0.66% | 10,644,300 |
| Nov 20, 2017 | $150.64 | $153.85 | $150.42 | $152.88 | +1.49% | 6,774,500 |
| Nov 13, 2017 | $146.39 | $151.44 | $145.74 | $150.64 | +1.59% | 9,166,400 |
| Nov 6, 2017 | $147.50 | $150.25 | $147.14 | $148.28 | +0.53% | 6,431,200 |
| Oct 30, 2017 | $148.71 | $149.50 | $146.10 | $147.50 | -0.43% | 6,823,200 |
| Oct 23, 2017 | $143.67 | $149.91 | $142.44 | $148.14 | +3.49% | 8,657,200 |
| Oct 16, 2017 | $141.65 | $143.14 | $139.54 | $143.14 | +0.65% | 4,382,900 |
| Oct 9, 2017 | $141.80 | $142.87 | $139.92 | $142.21 | +0.18% | 3,770,700 |
| Oct 2, 2017 | $139.59 | $142.97 | $139.24 | $141.96 | +1.59% | 4,659,400 |
| Sep 25, 2017 | $136.48 | $141.88 | $136.30 | $139.74 | +1.56% | 7,373,500 |
| Sep 18, 2017 | $134.65 | $138.94 | $133.84 | $137.60 | +2.52% | 6,589,300 |
| Sep 11, 2017 | $132.49 | $135.86 | $132.49 | $134.22 | +1.33% | 7,581,100 |
| Sep 5, 2017 | $130.76 | $132.61 | $129.83 | $132.46 | +1.09% | 4,674,300 |
| Aug 28, 2017 | $132.60 | $132.87 | $129.74 | $131.03 | -1.05% | 4,991,800 |
| Aug 21, 2017 | $131.62 | $133.42 | $130.98 | $132.42 | +0.09% | 3,923,200 |
| Aug 14, 2017 | $128.53 | $134.15 | $128.53 | $132.30 | +3.81% | 6,365,000 |
| Aug 7, 2017 | $130.39 | $130.54 | $127.36 | $127.44 | -2.08% | 4,730,300 |
| Jul 31, 2017 | $132.46 | $132.46 | $129.46 | $130.15 | -1.60% | 6,683,700 |
| Jul 24, 2017 | $134.81 | $136.59 | $130.90 | $132.26 | -1.84% | 6,367,900 |
| Jul 17, 2017 | $134.50 | $135.90 | $133.46 | $134.74 | +0.32% | 4,505,400 |
| Jul 10, 2017 | $132.65 | $134.68 | $132.43 | $134.31 | +0.94% | 4,596,400 |
| Jul 3, 2017 | $132.29 | $134.82 | $131.82 | $133.06 | +0.38% | 4,761,200 |
| Jun 26, 2017 | $133.15 | $134.11 | $131.10 | $132.55 | -0.19% | 5,216,400 |
| Jun 19, 2017 | $136.50 | $136.96 | $132.29 | $132.80 | -2.35% | 7,637,600 |
| Jun 12, 2017 | $136.25 | $137.00 | $133.78 | $136.00 | -0.14% | 6,265,800 |
| Jun 5, 2017 | $136.00 | $136.41 | $131.77 | $136.19 | -0.31% | 7,965,600 |
| May 30, 2017 | $131.64 | $138.69 | $130.99 | $136.62 | +3.52% | 7,377,800 |
| May 22, 2017 | $129.95 | $133.68 | $129.21 | $131.97 | +2.12% | 6,031,900 |
| May 15, 2017 | $129.96 | $131.74 | $122.90 | $129.23 | -0.38% | 8,316,600 |
| May 8, 2017 | $128.39 | $129.96 | $128.00 | $129.72 | +0.19% | 4,706,500 |
| May 1, 2017 | $125.39 | $129.53 | $124.51 | $129.48 | +3.60% | 6,726,600 |
| Apr 24, 2017 | $121.44 | $125.97 | $120.02 | $124.98 | +4.52% | 8,280,400 |
| Apr 17, 2017 | $117.76 | $120.07 | $117.43 | $119.58 | +1.80% | 5,168,100 |
| Apr 10, 2017 | $118.67 | $119.93 | $117.40 | $117.47 | -1.16% | 3,428,500 |
| Apr 3, 2017 | $118.75 | $120.00 | $117.11 | $118.85 | +0.21% | 6,587,000 |
| Mar 27, 2017 | $115.80 | $119.61 | $115.67 | $118.60 | +1.88% | 7,937,600 |
| Mar 20, 2017 | $118.42 | $118.71 | $116.15 | $116.41 | -1.61% | 4,425,700 |
| Mar 13, 2017 | $117.34 | $119.19 | $115.99 | $118.32 | +1.17% | 8,507,200 |
| Mar 6, 2017 | $117.17 | $119.61 | $116.61 | $116.95 | -0.55% | 8,732,900 |
| Feb 27, 2017 | $118.00 | $120.62 | $117.35 | $117.60 | -0.43% | 6,777,100 |
| Feb 21, 2017 | $117.30 | $118.95 | $116.83 | $118.11 | +0.59% | 4,149,500 |
| Feb 13, 2017 | $116.97 | $118.23 | $115.88 | $117.42 | +1.02% | 5,428,300 |
| Feb 6, 2017 | $117.06 | $117.11 | $115.53 | $116.23 | -1.06% | 6,200,300 |
| Jan 30, 2017 | $119.36 | $119.53 | $116.54 | $117.47 | -2.27% | 7,157,000 |
| Jan 23, 2017 | $117.21 | $121.00 | $115.71 | $120.20 | +2.39% | 12,927,600 |
| Jan 17, 2017 | $116.62 | $117.39 | $115.82 | $117.39 | +0.26% | 6,071,600 |
| Jan 9, 2017 | $116.47 | $117.64 | $115.10 | $117.08 | +0.76% | 5,258,000 |
| Jan 3, 2017 | $117.97 | $118.22 | $115.00 | $116.20 | -0.84% | 7,593,000 |
| Dec 27, 2016 | $117.96 | $119.43 | $116.44 | $117.19 | -0.34% | 3,010,500 |
| Dec 19, 2016 | $122.32 | $123.02 | $116.13 | $117.59 | -4.00% | 10,334,000 |
| Dec 12, 2016 | $124.32 | $124.48 | $122.12 | $122.49 | -1.15% | 5,341,700 |
| Dec 5, 2016 | $119.52 | $124.41 | $118.39 | $123.92 | +3.63% | 8,400,300 |
| Nov 28, 2016 | $118.77 | $123.95 | $117.14 | $119.58 | +0.42% | 9,468,900 |
| Nov 21, 2016 | $116.46 | $119.28 | $116.10 | $119.08 | +2.85% | 3,838,200 |
| Nov 14, 2016 | $118.42 | $118.68 | $115.54 | $115.78 | – | 5,371,100 |
Seasonality
LIN 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 | 0.4% | 1.7% | 1.9% | 1.7% | 2.5% | 1.9% | 2.2% | 0.4% | -1.1% | 1.6% | 4.7% | 0.9% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 7.2% | 11.2% | -2.1% | 1.1% | -0.7% | 4.6% | -7.8% | 2.3% | -2.7% | 8.3% | ||
| 2025 | 6.6% | 4.7% | 0.0% | -2.7% | 3.2% | 0.7% | -1.9% | 3.9% | -0.4% | -11.9% | -1.9% | 4.3% |
| 2024 | -1.4% | 10.9% | 3.8% | -5.0% | -1.2% | 1.1% | 3.3% | 5.5% | 0.0% | -4.3% | 1.1% | -8.9% |
| 2023 | 1.5% | 5.3% | 2.4% | 3.9% | -4.3% | 8.1% | 2.5% | -0.9% | -3.5% | 2.6% | 8.3% | -0.4% |
| 2022 | -8.0% | -8.0% | 9.4% | -2.3% | 4.1% | -11.1% | 5.0% | -6.3% | -4.3% | 10.3% | 13.2% | -2.7% |
| 2021 | -6.9% | -0.5% | 15.2% | 2.0% | 5.2% | -3.5% | 6.3% | 2.3% | -6.4% | 8.8% | -0.3% | 9.3% |
| 2020 | -4.6% | -6.0% | -9.0% | 6.4% | 10.0% | 5.3% | 15.6% | 1.9% | -4.3% | -7.5% | 16.4% | 3.1% |
| 2019 | 4.5% | 6.3% | 2.1% | 2.5% | 0.6% | 11.2% | -4.7% | -0.8% | 2.5% | 2.4% | 4.0% | 3.7% |
| 2018 | 4.4% | -7.3% | -3.1% | 5.7% | 2.5% | 1.7% | 5.9% | -5.1% | 1.6% | 2.9% | -3.9% | -1.4% |
| 2017 | 1.1% | 0.2% | 0.6% | 5.4% | 5.8% | 0.8% | -1.8% | 1.1% | 6.9% | 4.6% | 5.3% | 1.0% |