Lockheed Martin Corp (LMT) stock
LMTNYSEGuided Missiles & Space Vehicles & PartsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Oct 22, 2026Score 15/3033% above fair value
$636.95−6.64 (-1.03%)
Close on Oct 30, 2026Market cap $147.00BP/E 23.5Yield 2.10%
Price history
Lockheed Martin share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$636.95
-1.03% on the day
52-week range
$437.25 – $692.00
-8.0% from the high
Change over 52 weeks
+30.1%
From $489.72 on Oct 30, 2025
Average volume
1.26M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $613.37 | $657.00 | $611.27 | $636.95 | +5.42% | 10,492,750 |
| Oct 19, 2026 | $540.97 | $609.32 | $540.00 | $604.18 | +9.44% | 9,099,165 |
| Oct 12, 2026 | $513.05 | $553.14 | $502.17 | $552.09 | +8.34% | 6,243,420 |
| Oct 5, 2026 | $506.03 | $511.43 | $497.00 | $509.59 | +0.83% | 4,858,292 |
| Sep 28, 2026 | $519.00 | $524.27 | $498.55 | $505.41 | -2.72% | 5,659,313 |
| Sep 21, 2026 | $532.30 | $537.82 | $515.60 | $519.56 | -2.59% | 5,490,410 |
| Sep 14, 2026 | $526.60 | $542.61 | $520.42 | $533.38 | +1.75% | 7,007,899 |
| Sep 8, 2026 | $532.00 | $543.59 | $521.87 | $524.19 | -0.21% | 5,374,594 |
| Aug 31, 2026 | $563.73 | $564.98 | $524.03 | $525.28 | -6.84% | 4,952,133 |
| Aug 24, 2026 | $563.50 | $569.96 | $555.27 | $563.85 | +0.05% | 4,659,681 |
| Aug 17, 2026 | $605.50 | $612.75 | $563.07 | $563.57 | -7.41% | 5,566,388 |
| Aug 10, 2026 | $591.77 | $610.36 | $588.01 | $608.68 | +3.53% | 4,808,598 |
| Aug 3, 2026 | $583.50 | $593.69 | $577.00 | $587.95 | +0.89% | 4,861,122 |
| Jul 27, 2026 | $581.88 | $593.77 | $556.55 | $582.74 | +0.02% | 6,907,088 |
| Jul 20, 2026 | $510.63 | $588.41 | $487.15 | $582.60 | +14.51% | 8,471,102 |
| Jul 13, 2026 | $525.01 | $527.45 | $507.68 | $508.77 | -2.76% | 4,262,136 |
| Jul 6, 2026 | $545.00 | $547.47 | $513.81 | $523.22 | -4.16% | 4,365,601 |
| Jun 29, 2026 | $508.50 | $545.99 | $498.30 | $545.91 | +7.59% | 4,830,541 |
| Jun 22, 2026 | $508.50 | $518.24 | $490.05 | $507.40 | -0.69% | 8,871,629 |
| Jun 15, 2026 | $535.42 | $539.47 | $505.18 | $510.95 | -5.44% | 7,166,889 |
| Jun 8, 2026 | $523.00 | $550.99 | $516.85 | $540.33 | +3.16% | 5,210,163 |
| Jun 1, 2026 | $523.98 | $528.01 | $510.10 | $523.76 | -1.26% | 5,252,301 |
| May 26, 2026 | $536.00 | $541.21 | $524.25 | $530.45 | -0.52% | 5,781,850 |
| May 18, 2026 | $517.81 | $534.27 | $512.76 | $533.24 | +3.34% | 6,200,681 |
| May 11, 2026 | $505.00 | $524.93 | $502.45 | $516.01 | +1.88% | 5,507,073 |
| May 4, 2026 | $513.41 | $524.50 | $500.31 | $506.51 | -1.22% | 7,676,661 |
| Apr 27, 2026 | $514.05 | $527.66 | $501.95 | $512.77 | -0.13% | 8,178,382 |
| Apr 20, 2026 | $593.60 | $598.00 | $503.60 | $513.45 | -13.30% | 11,916,286 |
| Apr 13, 2026 | $617.87 | $622.51 | $588.41 | $592.19 | -3.51% | 5,019,174 |
| Apr 6, 2026 | $623.11 | $637.92 | $605.50 | $613.72 | -1.46% | 4,929,652 |
| Mar 30, 2026 | $621.03 | $626.51 | $593.88 | $622.79 | +1.13% | 5,411,931 |
| Mar 23, 2026 | $629.07 | $632.92 | $605.00 | $615.84 | -1.85% | 5,978,663 |
| Mar 16, 2026 | $645.23 | $651.55 | $622.37 | $627.43 | -2.87% | 11,648,323 |
| Mar 9, 2026 | $675.58 | $676.08 | $640.50 | $646.00 | -3.84% | 7,870,493 |
| Mar 2, 2026 | $685.50 | $692.00 | $647.23 | $671.77 | +2.08% | 10,656,130 |
| Feb 23, 2026 | $655.62 | $669.10 | $634.04 | $658.08 | -0.03% | 8,091,413 |
| Feb 17, 2026 | $653.00 | $669.75 | $642.00 | $658.26 | +0.87% | 5,337,832 |
| Feb 9, 2026 | $625.28 | $656.34 | $621.68 | $652.58 | +4.65% | 7,062,570 |
| Feb 2, 2026 | $620.00 | $646.59 | $595.00 | $623.58 | -1.68% | 9,703,482 |
| Jan 26, 2026 | $590.00 | $645.67 | $573.82 | $634.22 | +7.35% | 10,526,746 |
| Jan 20, 2026 | $580.00 | $596.23 | $573.39 | $590.82 | +1.44% | 6,105,402 |
| Jan 12, 2026 | $548.96 | $582.93 | $540.31 | $582.43 | +7.28% | 11,765,196 |
| Jan 5, 2026 | $503.93 | $546.07 | $496.00 | $542.92 | +9.22% | 15,637,071 |
| Dec 29, 2025 | $483.83 | $497.16 | $476.54 | $497.07 | +2.91% | 3,726,637 |
| Dec 22, 2025 | $474.96 | $491.18 | $474.96 | $483.03 | +1.88% | 3,172,642 |
| Dec 15, 2025 | $478.99 | $484.77 | $462.25 | $474.13 | -1.27% | 8,444,695 |
| Dec 8, 2025 | $453.50 | $480.84 | $451.48 | $480.25 | +6.20% | 7,485,334 |
| Dec 1, 2025 | $453.28 | $454.09 | $437.25 | $452.20 | -1.24% | 7,521,204 |
| Nov 24, 2025 | $459.43 | $461.19 | $448.48 | $457.86 | -0.63% | 5,074,981 |
| Nov 17, 2025 | $467.28 | $485.00 | $459.96 | $460.78 | -1.07% | 6,546,461 |
| Nov 10, 2025 | $456.00 | $466.39 | $448.48 | $465.77 | +1.62% | 5,885,044 |
| Nov 3, 2025 | $491.00 | $491.51 | $456.20 | $458.35 | -6.82% | 7,332,993 |
| Oct 27, 2025 | $484.08 | $494.46 | $479.87 | $491.88 | +1.33% | 5,881,422 |
| Oct 20, 2025 | $496.43 | $506.60 | $482.54 | $485.41 | -1.97% | 8,843,887 |
| Oct 13, 2025 | $502.30 | $507.43 | $485.48 | $495.15 | -1.96% | 6,698,649 |
| Oct 6, 2025 | $506.63 | $516.00 | $500.54 | $505.05 | +0.11% | 5,610,283 |
| Sep 29, 2025 | $497.00 | $506.81 | $489.22 | $504.49 | +3.50% | 5,813,670 |
| Sep 22, 2025 | $473.67 | $495.24 | $473.01 | $487.44 | +3.07% | 6,089,851 |
| Sep 15, 2025 | $471.47 | $478.44 | $467.99 | $472.94 | +0.35% | 7,269,528 |
| Sep 8, 2025 | $462.93 | $472.98 | $452.42 | $471.31 | +1.60% | 6,228,039 |
| Sep 2, 2025 | $453.80 | $463.98 | $446.69 | $463.90 | +1.82% | 6,101,809 |
| Aug 25, 2025 | $447.07 | $459.90 | $445.10 | $455.63 | +2.11% | 7,090,122 |
| Aug 18, 2025 | $440.55 | $452.56 | $438.60 | $446.20 | +1.97% | 6,601,931 |
| Aug 11, 2025 | $426.00 | $443.90 | $424.12 | $437.56 | +2.80% | 8,081,318 |
| Aug 4, 2025 | $420.00 | $436.62 | $419.00 | $425.63 | +1.10% | 8,192,824 |
| Jul 28, 2025 | $425.90 | $428.86 | $412.55 | $421.01 | -0.04% | 10,668,943 |
| Jul 21, 2025 | $464.64 | $467.36 | $410.11 | $421.17 | -9.22% | 20,588,540 |
| Jul 14, 2025 | $470.00 | $474.76 | $460.97 | $463.96 | -0.76% | 6,234,176 |
| Jul 7, 2025 | $464.50 | $470.55 | $456.00 | $467.51 | +1.08% | 5,824,253 |
| Jun 30, 2025 | $459.45 | $469.44 | $457.88 | $462.52 | +0.86% | 4,283,841 |
| Jun 23, 2025 | $472.93 | $482.37 | $451.46 | $458.59 | -2.54% | 9,488,566 |
| Jun 16, 2025 | $482.01 | $482.73 | $461.11 | $470.56 | -3.27% | 9,248,344 |
| Jun 9, 2025 | $480.28 | $488.30 | $443.41 | $486.45 | +0.99% | 10,263,474 |
| Jun 2, 2025 | $478.26 | $486.86 | $471.75 | $481.69 | -0.14% | 5,238,872 |
| May 26, 2025 | $468.00 | $482.38 | $465.32 | $482.38 | +2.88% | 6,418,835 |
| May 19, 2025 | $469.41 | $480.93 | $465.56 | $468.88 | +0.12% | 5,445,482 |
| May 12, 2025 | $473.50 | $475.69 | $445.06 | $468.32 | -1.10% | 8,431,829 |
| May 5, 2025 | $474.00 | $479.00 | $463.46 | $473.52 | +0.15% | 5,562,663 |
| Apr 28, 2025 | $479.31 | $491.07 | $467.51 | $472.80 | -1.01% | 6,229,135 |
| Apr 21, 2025 | $459.26 | $478.46 | $442.35 | $477.64 | +2.92% | 8,390,505 |
| Apr 14, 2025 | $472.80 | $482.82 | $448.39 | $464.08 | -2.28% | 6,887,032 |
| Apr 7, 2025 | $422.20 | $478.18 | $418.88 | $474.90 | +9.89% | 9,696,593 |
| Mar 31, 2025 | $441.57 | $461.88 | $432.13 | $432.15 | -2.12% | 8,209,821 |
| Mar 24, 2025 | $425.63 | $451.20 | $424.30 | $441.49 | +0.41% | 9,120,919 |
| Mar 17, 2025 | $463.84 | $481.50 | $432.51 | $439.70 | -5.68% | 11,119,980 |
| Mar 10, 2025 | $475.46 | $494.20 | $456.00 | $466.17 | -1.58% | 7,145,172 |
| Mar 3, 2025 | $452.87 | $477.49 | $448.49 | $473.65 | +5.17% | 9,473,058 |
| Feb 24, 2025 | $442.00 | $451.67 | $438.54 | $450.37 | +2.19% | 8,020,696 |
| Feb 18, 2025 | $429.69 | $443.73 | $423.50 | $440.72 | +4.14% | 8,625,411 |
| Feb 10, 2025 | $444.80 | $451.80 | $419.70 | $423.19 | -4.77% | 9,270,098 |
| Feb 3, 2025 | $458.80 | $461.33 | $443.78 | $444.39 | -4.01% | 6,489,738 |
| Jan 27, 2025 | $500.09 | $507.11 | $449.40 | $462.95 | -6.84% | 11,755,683 |
| Jan 21, 2025 | $495.00 | $509.55 | $493.98 | $496.96 | +1.35% | 4,613,775 |
| Jan 13, 2025 | $469.00 | $492.05 | $468.80 | $490.32 | +4.76% | 5,773,808 |
| Jan 6, 2025 | $478.75 | $480.00 | $461.24 | $468.05 | -2.86% | 5,101,913 |
| Dec 30, 2024 | $486.00 | $489.72 | $480.91 | $481.82 | -1.46% | 3,391,343 |
| Dec 23, 2024 | $487.43 | $493.47 | $481.83 | $488.97 | -0.01% | 2,912,993 |
| Dec 16, 2024 | $494.80 | $494.80 | $477.31 | $489.02 | -1.14% | 9,486,842 |
| Dec 9, 2024 | $511.19 | $516.36 | $488.71 | $494.65 | -3.58% | 6,510,572 |
| Dec 2, 2024 | $525.25 | $526.79 | $509.60 | $513.03 | -3.09% | 6,246,068 |
| Nov 25, 2024 | $532.98 | $534.16 | $514.90 | $529.41 | -2.36% | 6,507,919 |
| Nov 18, 2024 | $536.40 | $546.00 | $528.74 | $542.22 | +1.38% | 5,862,288 |
| Nov 11, 2024 | $570.22 | $576.43 | $531.42 | $534.83 | -5.27% | 7,153,968 |
| Nov 4, 2024 | $545.70 | $566.81 | $540.00 | $564.56 | +3.52% | 5,173,688 |
| Oct 28, 2024 | $563.00 | $563.16 | $542.68 | $545.35 | -3.01% | 5,363,798 |
| Oct 21, 2024 | $615.64 | $618.95 | $561.10 | $562.29 | -8.09% | 6,859,195 |
| Oct 14, 2024 | $606.00 | $614.62 | $602.62 | $611.81 | +1.26% | 3,443,113 |
| Oct 7, 2024 | $607.00 | $611.59 | $596.22 | $604.17 | -0.16% | 3,597,808 |
| Sep 30, 2024 | $584.14 | $611.49 | $579.21 | $605.13 | +3.91% | 5,940,829 |
| Sep 23, 2024 | $571.50 | $584.07 | $570.82 | $582.36 | +1.83% | 4,013,755 |
| Sep 16, 2024 | $574.41 | $577.00 | $562.16 | $571.92 | +0.35% | 6,781,542 |
| Sep 9, 2024 | $567.51 | $578.00 | $561.07 | $569.91 | +0.58% | 3,754,165 |
| Sep 3, 2024 | $567.33 | $578.73 | $564.41 | $566.63 | -0.26% | 4,026,601 |
| Aug 26, 2024 | $556.11 | $569.09 | $556.11 | $568.10 | +2.36% | 4,119,772 |
| Aug 19, 2024 | $555.32 | $562.76 | $550.96 | $555.01 | -0.91% | 4,209,984 |
| Aug 12, 2024 | $551.07 | $564.22 | $550.40 | $560.13 | +1.55% | 4,270,869 |
| Aug 5, 2024 | $553.16 | $562.60 | $536.74 | $551.58 | +0.51% | 5,695,725 |
| Jul 29, 2024 | $523.00 | $561.12 | $519.26 | $548.77 | +4.57% | 6,433,612 |
| Jul 22, 2024 | $475.00 | $528.64 | $472.85 | $524.80 | +10.50% | 9,105,971 |
| Jul 15, 2024 | $466.71 | $480.86 | $462.78 | $474.92 | +2.41% | 4,513,121 |
| Jul 8, 2024 | $462.68 | $465.77 | $456.11 | $463.73 | +0.34% | 3,353,461 |
| Jul 1, 2024 | $470.77 | $471.68 | $459.69 | $462.16 | -1.06% | 2,009,932 |
| Jun 24, 2024 | $468.96 | $475.69 | $463.72 | $467.10 | -0.11% | 7,023,248 |
| Jun 17, 2024 | $457.75 | $469.80 | $456.31 | $467.60 | +2.02% | 5,734,524 |
| Jun 10, 2024 | $470.75 | $470.75 | $454.44 | $458.34 | -2.51% | 4,280,377 |
| Jun 3, 2024 | $466.00 | $475.29 | $463.62 | $470.13 | -0.04% | 4,562,435 |
| May 28, 2024 | $465.61 | $470.36 | $451.80 | $470.34 | +0.64% | 5,243,985 |
| May 20, 2024 | $467.77 | $469.90 | $464.92 | $467.35 | +0.25% | 3,223,833 |
| May 13, 2024 | $469.88 | $472.35 | $453.00 | $466.20 | -0.57% | 3,812,116 |
| May 6, 2024 | $463.16 | $470.62 | $460.18 | $468.88 | +1.51% | 3,196,488 |
| Apr 29, 2024 | $461.99 | $467.98 | $457.17 | $461.91 | +0.13% | 4,580,537 |
| Apr 22, 2024 | $465.23 | $473.54 | $456.06 | $461.29 | -0.56% | 6,414,939 |
| Apr 15, 2024 | $458.99 | $465.36 | $451.63 | $463.87 | +2.99% | 6,845,782 |
| Apr 8, 2024 | $456.00 | $457.98 | $442.84 | $450.40 | -1.09% | 5,035,833 |
| Apr 1, 2024 | $454.14 | $455.98 | $447.15 | $455.38 | +0.11% | 4,604,434 |
| Mar 25, 2024 | $447.86 | $457.11 | $444.81 | $454.87 | +2.02% | 3,939,075 |
| Mar 18, 2024 | $435.82 | $446.25 | $431.68 | $445.88 | +2.31% | 4,629,817 |
| Mar 11, 2024 | $434.31 | $438.21 | $432.35 | $435.82 | +0.67% | 9,068,127 |
| Mar 4, 2024 | $428.57 | $436.01 | $426.95 | $432.90 | +1.51% | 4,934,599 |
| Feb 26, 2024 | $431.50 | $435.02 | $424.00 | $426.46 | -1.08% | 5,459,527 |
| Feb 20, 2024 | $425.19 | $431.43 | $423.77 | $431.12 | +1.66% | 4,413,354 |
| Feb 12, 2024 | $426.75 | $431.90 | $413.92 | $424.07 | -0.57% | 6,543,370 |
| Feb 5, 2024 | $424.00 | $430.29 | $419.83 | $426.50 | +0.12% | 5,437,344 |
| Jan 29, 2024 | $431.00 | $433.72 | $424.38 | $425.97 | -0.92% | 6,188,833 |
| Jan 22, 2024 | $457.59 | $460.83 | $425.75 | $429.91 | -6.08% | 9,673,520 |
| Jan 16, 2024 | $466.27 | $466.27 | $453.54 | $457.76 | -1.17% | 3,382,795 |
| Jan 8, 2024 | $454.41 | $463.38 | $449.36 | $463.18 | +1.46% | 3,866,605 |
| Jan 2, 2024 | $454.30 | $464.10 | $453.27 | $456.50 | +0.72% | 4,174,113 |
| Dec 26, 2023 | $448.15 | $453.50 | $447.82 | $453.24 | +1.12% | 2,791,331 |
| Dec 18, 2023 | $442.71 | $451.74 | $442.27 | $448.22 | +1.45% | 4,460,294 |
| Dec 11, 2023 | $451.88 | $454.19 | $438.71 | $441.81 | -1.39% | 9,194,760 |
| Dec 4, 2023 | $447.37 | $451.39 | $445.50 | $448.02 | -0.31% | 4,808,143 |
| Nov 27, 2023 | $451.86 | $452.83 | $442.51 | $449.41 | -0.58% | 6,266,488 |
| Nov 20, 2023 | $444.03 | $452.59 | $440.76 | $452.01 | +1.65% | 3,320,399 |
| Nov 13, 2023 | $445.00 | $448.57 | $441.86 | $444.68 | -0.04% | 5,250,823 |
| Nov 6, 2023 | $454.84 | $454.84 | $439.68 | $444.87 | -1.87% | 7,348,788 |
| Oct 30, 2023 | $444.42 | $458.22 | $442.80 | $453.34 | +2.24% | 6,242,502 |
| Oct 23, 2023 | $444.21 | $452.06 | $440.24 | $443.39 | -0.18% | 6,819,149 |
| Oct 16, 2023 | $439.42 | $452.79 | $434.39 | $444.17 | +0.71% | 10,786,848 |
| Oct 9, 2023 | $428.72 | $443.12 | $423.39 | $441.06 | +10.06% | 12,032,464 |
| Oct 2, 2023 | $408.96 | $410.99 | $393.77 | $400.73 | -2.01% | 5,174,285 |
| Sep 25, 2023 | $413.23 | $413.95 | $405.72 | $408.96 | -1.13% | 4,757,772 |
| Sep 18, 2023 | $427.66 | $431.45 | $413.23 | $413.65 | -2.45% | 5,981,037 |
| Sep 11, 2023 | $422.22 | $428.88 | $415.94 | $424.05 | +0.23% | 6,571,779 |
| Sep 5, 2023 | $448.00 | $448.33 | $422.00 | $423.09 | -5.60% | 5,760,375 |
| Aug 28, 2023 | $450.81 | $455.92 | $444.49 | $448.18 | -0.65% | 4,066,099 |
| Aug 21, 2023 | $449.84 | $457.67 | $449.00 | $451.09 | +0.23% | 3,771,801 |
| Aug 14, 2023 | $454.59 | $455.61 | $442.30 | $450.06 | -0.88% | 4,011,038 |
| Aug 7, 2023 | $447.32 | $454.09 | $446.28 | $454.05 | +1.87% | 4,129,872 |
| Jul 31, 2023 | $449.71 | $453.13 | $444.63 | $445.72 | -0.73% | 5,848,166 |
| Jul 24, 2023 | $456.00 | $457.95 | $445.32 | $449.00 | -1.27% | 6,189,489 |
| Jul 17, 2023 | $466.29 | $479.50 | $448.11 | $454.76 | -2.06% | 9,442,817 |
| Jul 10, 2023 | $458.50 | $467.44 | $458.05 | $464.31 | +1.22% | 4,249,947 |
| Jul 3, 2023 | $460.00 | $463.35 | $457.55 | $458.71 | -0.36% | 2,329,090 |
| Jun 26, 2023 | $455.94 | $462.67 | $446.68 | $460.38 | +0.22% | 4,184,364 |
| Jun 20, 2023 | $459.48 | $467.17 | $457.48 | $459.36 | +0.04% | 3,719,211 |
| Jun 12, 2023 | $462.79 | $462.87 | $445.89 | $459.17 | -0.76% | 5,922,398 |
| Jun 5, 2023 | $456.14 | $466.42 | $452.48 | $462.69 | +1.80% | 4,094,276 |
| May 30, 2023 | $448.08 | $456.36 | $443.00 | $454.49 | +1.35% | 4,610,295 |
| May 22, 2023 | $454.00 | $457.37 | $439.70 | $448.45 | -1.33% | 4,854,681 |
| May 15, 2023 | $450.79 | $458.41 | $447.66 | $454.49 | +0.82% | 4,600,744 |
| May 8, 2023 | $456.49 | $458.30 | $447.80 | $450.79 | -1.04% | 3,625,346 |
| May 1, 2023 | $465.04 | $471.08 | $446.21 | $455.54 | -1.92% | 5,640,266 |
| Apr 24, 2023 | $482.39 | $483.53 | $459.60 | $464.45 | -3.75% | 5,898,156 |
| Apr 17, 2023 | $486.57 | $508.10 | $480.61 | $482.55 | -1.11% | 7,034,485 |
| Apr 10, 2023 | $491.77 | $498.42 | $481.69 | $487.99 | -0.44% | 5,107,138 |
| Apr 3, 2023 | $473.00 | $496.98 | $472.75 | $490.17 | +3.69% | 5,137,629 |
| Mar 27, 2023 | $477.11 | $477.56 | $470.68 | $472.73 | -0.38% | 5,855,696 |
| Mar 20, 2023 | $468.22 | $479.25 | $465.21 | $474.54 | +1.86% | 6,140,971 |
| Mar 13, 2023 | $471.87 | $481.27 | $463.29 | $465.87 | -2.03% | 13,894,458 |
| Mar 6, 2023 | $476.82 | $487.64 | $474.42 | $475.50 | -0.50% | 5,666,906 |
| Feb 27, 2023 | $480.53 | $484.10 | $471.29 | $477.89 | -0.52% | 5,158,931 |
| Feb 21, 2023 | $480.51 | $483.09 | $475.20 | $480.40 | +1.00% | 4,206,910 |
| Feb 13, 2023 | $485.19 | $489.50 | $466.10 | $475.63 | -1.08% | 6,129,600 |
| Feb 6, 2023 | $463.58 | $481.86 | $462.75 | $480.83 | +4.74% | 5,828,630 |
| Jan 30, 2023 | $462.00 | $466.70 | $453.92 | $459.08 | -0.11% | 8,354,398 |
| Jan 23, 2023 | $443.11 | $466.68 | $437.69 | $459.60 | +3.68% | 10,713,963 |
| Jan 17, 2023 | $450.30 | $453.50 | $437.62 | $443.28 | -1.46% | 6,278,318 |
| Jan 9, 2023 | $467.79 | $470.79 | $444.74 | $449.83 | -4.95% | 7,582,328 |
| Jan 3, 2023 | $483.39 | $488.00 | $465.77 | $473.24 | -2.72% | 6,228,323 |
| Dec 27, 2022 | $485.00 | $489.81 | $481.24 | $486.49 | +0.66% | 3,273,595 |
| Dec 19, 2022 | $481.78 | $491.45 | $473.95 | $483.29 | +0.31% | 5,115,377 |
| Dec 12, 2022 | $484.95 | $490.37 | $473.67 | $481.79 | -0.37% | 7,590,439 |
| Dec 5, 2022 | $490.87 | $494.98 | $480.48 | $483.58 | -2.55% | 5,052,576 |
| Nov 28, 2022 | $480.11 | $498.95 | $477.73 | $496.23 | +2.64% | 5,869,848 |
| Nov 21, 2022 | $478.49 | $484.50 | $478.23 | $483.46 | +1.39% | 3,911,100 |
| Nov 14, 2022 | $467.35 | $480.87 | $458.05 | $476.82 | +2.79% | 10,145,846 |
| Nov 7, 2022 | $482.48 | $494.66 | $462.61 | $463.86 | -3.70% | 8,211,879 |
| Oct 31, 2022 | $480.45 | $491.16 | $472.57 | $481.67 | -0.66% | 6,548,769 |
| Oct 24, 2022 | $459.08 | $491.14 | $452.19 | $484.87 | +6.66% | 8,664,788 |
| Oct 17, 2022 | $393.00 | $454.69 | $392.15 | $454.61 | +16.74% | 12,230,885 |
| Oct 10, 2022 | $407.59 | $418.63 | $388.10 | $389.41 | -3.60% | 5,431,025 |
| Oct 3, 2022 | $389.74 | $407.84 | $389.08 | $403.96 | +4.57% | 5,033,654 |
| Sep 26, 2022 | $411.69 | $412.21 | $381.55 | $386.29 | -6.48% | 5,893,608 |
| Sep 19, 2022 | $414.00 | $433.79 | $407.58 | $413.07 | -0.29% | 7,198,685 |
| Sep 12, 2022 | $421.00 | $421.49 | $407.36 | $414.29 | -1.72% | 7,187,891 |
| Sep 6, 2022 | $419.01 | $423.62 | $412.26 | $421.53 | +0.71% | 4,615,616 |
| Aug 29, 2022 | $427.66 | $433.90 | $417.55 | $418.57 | -2.91% | 4,572,573 |
| Aug 22, 2022 | $438.51 | $442.78 | $430.30 | $431.13 | -2.02% | 4,346,282 |
| Aug 15, 2022 | $432.68 | $445.49 | $429.86 | $440.03 | +1.33% | 4,612,878 |
| Aug 8, 2022 | $427.50 | $434.29 | $421.68 | $434.24 | +1.84% | 4,900,018 |
| Aug 1, 2022 | $418.24 | $434.65 | $416.64 | $426.41 | +3.04% | 7,565,505 |
| Jul 25, 2022 | $394.37 | $414.15 | $393.63 | $413.81 | +4.83% | 5,377,777 |
| Jul 18, 2022 | $399.97 | $401.97 | $373.67 | $394.74 | -0.91% | 9,054,435 |
| Jul 11, 2022 | $417.90 | $423.00 | $397.52 | $398.38 | -5.23% | 4,822,607 |
| Jul 5, 2022 | $424.79 | $428.00 | $407.21 | $420.35 | -3.04% | 4,617,414 |
| Jun 27, 2022 | $419.04 | $434.96 | $416.43 | $433.52 | +3.46% | 5,032,929 |
| Jun 21, 2022 | $412.00 | $420.50 | $407.18 | $419.04 | +3.72% | 5,304,806 |
| Jun 13, 2022 | $424.40 | $428.36 | $394.66 | $404.01 | -6.09% | 9,560,226 |
| Jun 6, 2022 | $443.82 | $456.67 | $425.75 | $430.19 | -2.82% | 5,128,982 |
| May 31, 2022 | $443.00 | $446.58 | $430.44 | $442.69 | -1.75% | 5,876,306 |
| May 23, 2022 | $427.44 | $454.06 | $427.44 | $450.56 | +6.23% | 5,514,097 |
| May 16, 2022 | $435.00 | $442.22 | $417.29 | $424.15 | -2.53% | 5,961,965 |
| May 9, 2022 | $447.03 | $448.78 | $428.35 | $435.17 | -3.17% | 5,856,341 |
| May 2, 2022 | $429.60 | $449.58 | $426.15 | $449.43 | +4.01% | 6,495,296 |
| Apr 25, 2022 | $443.00 | $452.32 | $430.38 | $432.12 | -3.07% | 6,786,870 |
| Apr 18, 2022 | $467.00 | $475.50 | $438.39 | $445.79 | -4.68% | 8,708,438 |
| Apr 11, 2022 | $463.79 | $474.61 | $461.38 | $467.66 | +1.33% | 6,591,240 |
| Apr 4, 2022 | $447.48 | $471.59 | $439.55 | $461.52 | +3.48% | 9,091,569 |
| Mar 28, 2022 | $449.32 | $450.46 | $429.32 | $445.98 | -1.69% | 8,681,983 |
| Mar 21, 2022 | $431.63 | $457.53 | $431.63 | $453.66 | +6.45% | 10,095,988 |
| Mar 14, 2022 | $449.44 | $450.42 | $411.36 | $426.18 | -2.93% | 18,233,316 |
| Mar 7, 2022 | $463.01 | $479.99 | $432.43 | $439.04 | -4.17% | 18,520,032 |
| Feb 28, 2022 | $413.81 | $462.66 | $413.50 | $458.15 | +11.88% | 24,457,566 |
| Feb 22, 2022 | $391.27 | $414.45 | $384.50 | $409.49 | +5.96% | 11,037,716 |
| Feb 14, 2022 | $393.98 | $395.52 | $378.32 | $386.46 | -2.46% | 9,704,763 |
| Feb 7, 2022 | $392.00 | $398.85 | $383.93 | $396.19 | +1.76% | 9,673,787 |
| Jan 31, 2022 | $390.50 | $392.84 | $384.68 | $389.33 | -0.97% | 9,230,269 |
| Jan 24, 2022 | $369.55 | $395.60 | $365.34 | $393.15 | +5.91% | 14,557,915 |
| Jan 18, 2022 | $370.45 | $381.45 | $368.86 | $371.20 | -0.38% | 10,713,547 |
| Jan 10, 2022 | $363.00 | $372.99 | $359.45 | $372.62 | +3.47% | 8,404,121 |
| Jan 3, 2022 | $354.68 | $364.00 | $353.03 | $360.14 | +1.33% | 7,253,113 |
| Dec 27, 2021 | $347.10 | $357.83 | $347.00 | $355.41 | +2.42% | 4,231,337 |
| Dec 20, 2021 | $341.00 | $348.32 | $333.42 | $347.02 | +0.84% | 7,040,797 |
| Dec 13, 2021 | $344.40 | $348.40 | $340.00 | $344.14 | -0.21% | 8,671,167 |
| Dec 6, 2021 | $337.25 | $347.24 | $337.25 | $344.88 | +3.32% | 7,637,157 |
| Nov 29, 2021 | $344.00 | $344.60 | $328.20 | $333.81 | -2.60% | 9,912,249 |
| Nov 22, 2021 | $341.73 | $348.09 | $338.08 | $342.72 | +0.37% | 4,656,916 |
| Nov 15, 2021 | $339.55 | $343.64 | $339.35 | $341.44 | +0.70% | 6,985,687 |
| Nov 8, 2021 | $341.63 | $343.02 | $333.30 | $339.06 | -0.24% | 7,085,144 |
| Nov 1, 2021 | $330.47 | $340.52 | $324.23 | $339.89 | +2.28% | 10,505,870 |
| Oct 25, 2021 | $375.91 | $378.10 | $325.14 | $332.32 | -11.29% | 18,309,007 |
| Oct 18, 2021 | $364.33 | $377.02 | $361.88 | $374.60 | +2.46% | 4,917,124 |
| Oct 11, 2021 | $354.90 | $366.24 | $353.45 | $365.62 | +3.36% | 4,866,523 |
| Oct 4, 2021 | $347.69 | $355.16 | $343.70 | $353.75 | +1.71% | 4,823,820 |
| Sep 27, 2021 | $352.14 | $357.24 | $342.77 | $347.80 | -0.49% | 6,568,959 |
| Sep 20, 2021 | $338.70 | $352.94 | $335.10 | $349.52 | +2.50% | 7,422,053 |
| Sep 13, 2021 | $347.91 | $349.28 | $339.15 | $340.98 | -1.42% | 7,524,701 |
| Sep 7, 2021 | $354.72 | $354.72 | $345.82 | $345.88 | -2.84% | 5,571,792 |
| Aug 30, 2021 | $362.25 | $363.96 | $355.52 | $356.00 | -1.65% | 6,151,715 |
| Aug 23, 2021 | $357.94 | $364.33 | $356.41 | $361.99 | +1.35% | 4,980,649 |
| Aug 16, 2021 | $357.98 | $362.53 | $353.57 | $357.17 | -0.23% | 6,408,478 |
| Aug 9, 2021 | $360.70 | $364.35 | $357.51 | $357.98 | -1.12% | 4,915,857 |
| Aug 2, 2021 | $372.30 | $375.04 | $359.61 | $362.05 | -2.59% | 5,274,892 |
| Jul 26, 2021 | $373.00 | $376.24 | $366.40 | $371.67 | -2.39% | 6,509,975 |
| Jul 19, 2021 | $375.15 | $384.70 | $367.56 | $380.77 | +0.96% | 5,033,866 |
| Jul 12, 2021 | $381.90 | $383.32 | $375.00 | $377.14 | -1.56% | 4,021,072 |
| Jul 6, 2021 | $380.00 | $384.60 | $373.68 | $383.11 | +0.42% | 3,533,541 |
| Jun 28, 2021 | $381.67 | $383.19 | $373.25 | $381.49 | -0.14% | 4,611,687 |
| Jun 21, 2021 | $381.23 | $385.44 | $376.85 | $382.01 | +0.74% | 5,588,213 |
| Jun 14, 2021 | $387.61 | $392.05 | $379.00 | $379.19 | -2.20% | 6,999,551 |
| Jun 7, 2021 | $395.04 | $395.72 | $385.12 | $387.72 | -1.62% | 4,864,183 |
| Jun 1, 2021 | $384.23 | $395.52 | $380.63 | $394.10 | +3.11% | 5,455,989 |
| May 24, 2021 | $389.50 | $389.75 | $381.52 | $382.20 | -1.30% | 7,825,193 |
| May 17, 2021 | $389.63 | $394.17 | $381.35 | $387.22 | -0.91% | 5,133,311 |
| May 10, 2021 | $391.36 | $396.99 | $380.20 | $390.78 | +0.11% | 6,471,468 |
| May 3, 2021 | $379.77 | $392.60 | $379.06 | $390.34 | +2.57% | 5,900,032 |
| Apr 26, 2021 | $374.28 | $382.00 | $370.14 | $380.56 | +0.87% | 6,683,184 |
| Apr 19, 2021 | $392.00 | $392.39 | $373.32 | $377.29 | -3.71% | 7,015,177 |
| Apr 12, 2021 | $387.13 | $394.34 | $384.29 | $391.81 | +1.44% | 6,059,695 |
| Apr 5, 2021 | $372.06 | $390.26 | $372.06 | $386.23 | +4.10% | 6,766,921 |
| Mar 29, 2021 | $365.00 | $374.24 | $365.00 | $371.02 | +1.73% | 6,401,643 |
| Mar 22, 2021 | $352.00 | $365.25 | $352.00 | $364.71 | +2.71% | 8,866,470 |
| Mar 15, 2021 | $344.38 | $359.43 | $342.30 | $355.07 | +4.37% | 13,838,712 |
| Mar 8, 2021 | $343.50 | $346.06 | $335.69 | $340.19 | -0.07% | 8,633,616 |
| Mar 1, 2021 | $334.00 | $346.33 | $332.67 | $340.43 | +3.08% | 11,431,640 |
| Feb 22, 2021 | $333.80 | $350.30 | $330.00 | $330.25 | -1.54% | 9,718,007 |
| Feb 16, 2021 | $339.25 | $340.00 | $332.79 | $335.42 | -0.68% | 6,835,728 |
| Feb 8, 2021 | $339.01 | $344.61 | $335.20 | $337.73 | +0.20% | 7,345,119 |
| Feb 1, 2021 | $324.88 | $341.42 | $319.81 | $337.04 | +4.73% | 9,992,799 |
| Jan 25, 2021 | $339.36 | $346.89 | $321.72 | $321.82 | -5.31% | 12,124,167 |
| Jan 19, 2021 | $350.74 | $350.97 | $337.21 | $339.88 | -2.13% | 7,017,563 |
| Jan 11, 2021 | $335.00 | $354.79 | $333.32 | $347.27 | +3.32% | 11,673,048 |
| Jan 4, 2021 | $354.98 | $354.98 | $335.01 | $336.10 | -5.32% | 10,539,221 |
| Dec 28, 2020 | $353.11 | $357.82 | $351.71 | $354.98 | +0.86% | 4,238,876 |
| Dec 21, 2020 | $353.16 | $355.00 | $346.60 | $351.97 | -1.14% | 5,767,802 |
| Dec 14, 2020 | $363.50 | $365.62 | $350.01 | $356.03 | -1.57% | 10,878,611 |
| Dec 7, 2020 | $366.90 | $366.90 | $354.19 | $361.71 | -1.34% | 7,485,200 |
| Nov 30, 2020 | $370.79 | $373.29 | $360.01 | $366.61 | -2.06% | 8,410,147 |
| Nov 23, 2020 | $371.54 | $381.95 | $369.86 | $374.34 | +1.72% | 3,356,196 |
| Nov 16, 2020 | $378.05 | $383.47 | $367.62 | $368.02 | -1.90% | 5,888,365 |
| Nov 9, 2020 | $379.60 | $381.52 | $363.73 | $375.14 | +3.84% | 6,558,306 |
| Nov 2, 2020 | $356.12 | $381.46 | $350.72 | $361.27 | +3.18% | 8,449,816 |
| Oct 26, 2020 | $369.43 | $369.87 | $345.65 | $350.13 | -6.46% | 6,902,965 |
| Oct 19, 2020 | $387.24 | $389.60 | $365.00 | $374.33 | -3.15% | 7,329,619 |
| Oct 12, 2020 | $386.00 | $395.46 | $383.22 | $386.50 | +0.15% | 4,615,360 |
| Oct 5, 2020 | $383.24 | $390.10 | $376.02 | $385.93 | +1.41% | 3,977,200 |
| Sep 28, 2020 | $390.00 | $396.61 | $374.28 | $380.58 | -1.58% | 5,832,767 |
| Sep 21, 2020 | $388.50 | $394.43 | $375.10 | $386.70 | -2.14% | 6,628,222 |
| Sep 14, 2020 | $393.37 | $399.60 | $386.89 | $395.14 | +1.46% | 6,595,812 |
| Sep 8, 2020 | $383.99 | $390.50 | $378.33 | $389.45 | +1.15% | 3,940,347 |
| Aug 31, 2020 | $392.17 | $401.88 | $379.58 | $385.02 | -2.67% | 5,589,053 |
| Aug 24, 2020 | $390.83 | $402.38 | $389.90 | $395.59 | +1.55% | 4,331,313 |
| Aug 17, 2020 | $393.98 | $395.19 | $383.58 | $389.57 | -0.47% | 4,588,035 |
| Aug 10, 2020 | $386.02 | $399.49 | $385.96 | $391.42 | +1.50% | 4,749,990 |
| Aug 3, 2020 | $376.84 | $386.66 | $371.44 | $385.62 | +1.75% | 4,466,196 |
| Jul 27, 2020 | $384.73 | $390.47 | $373.68 | $378.97 | -1.87% | 5,474,506 |
| Jul 20, 2020 | $369.00 | $394.67 | $362.43 | $386.21 | +4.81% | 8,471,945 |
| Jul 13, 2020 | $353.60 | $369.00 | $348.60 | $368.50 | +5.51% | 7,393,915 |
| Jul 6, 2020 | $366.48 | $367.12 | $339.18 | $349.25 | -3.52% | 7,901,338 |
| Jun 29, 2020 | $360.39 | $368.29 | $359.49 | $362.00 | +1.47% | 5,381,848 |
| Jun 22, 2020 | $372.26 | $378.78 | $353.33 | $356.76 | -4.15% | 8,543,078 |
| Jun 15, 2020 | $373.28 | $391.79 | $367.55 | $372.20 | -2.53% | 11,712,012 |
| Jun 8, 2020 | $415.00 | $417.62 | $376.47 | $381.87 | -7.03% | 7,158,831 |
| Jun 1, 2020 | $388.94 | $416.00 | $386.99 | $410.75 | +5.74% | 6,842,316 |
| May 26, 2020 | $376.95 | $404.26 | $370.57 | $388.44 | +5.27% | 6,805,917 |
| May 18, 2020 | $371.21 | $382.46 | $362.11 | $369.00 | +2.39% | 6,779,590 |
| May 11, 2020 | $375.00 | $382.44 | $352.26 | $360.40 | -4.76% | 7,654,812 |
| May 4, 2020 | $382.02 | $392.78 | $374.13 | $378.40 | -1.32% | 6,031,996 |
| Apr 27, 2020 | $383.91 | $393.51 | $378.00 | $383.47 | +0.45% | 6,527,009 |
| Apr 20, 2020 | $394.08 | $399.97 | $371.01 | $381.77 | -4.92% | 6,911,578 |
| Apr 13, 2020 | $370.95 | $402.45 | $365.71 | $401.51 | +8.22% | 7,479,081 |
| Apr 6, 2020 | $361.91 | $381.90 | $354.05 | $371.00 | +5.85% | 7,704,125 |
| Mar 30, 2020 | $351.49 | $356.48 | $322.01 | $350.50 | +0.61% | 10,018,071 |
| Mar 23, 2020 | $285.00 | $365.09 | $266.11 | $348.38 | +19.63% | 15,455,096 |
| Mar 16, 2020 | $295.01 | $339.23 | $285.00 | $291.22 | -11.37% | 14,443,971 |
| Mar 9, 2020 | $359.98 | $369.47 | $303.10 | $328.59 | -14.09% | 15,314,568 |
| Mar 2, 2020 | $371.35 | $402.96 | $360.57 | $382.47 | +3.41% | 11,545,659 |
| Feb 24, 2020 | $419.65 | $424.20 | $360.34 | $369.87 | -13.54% | 9,655,211 |
| Feb 18, 2020 | $437.00 | $438.95 | $422.66 | $427.80 | -2.30% | 3,810,096 |
| Feb 10, 2020 | $439.00 | $442.53 | $434.30 | $437.85 | -0.30% | 4,783,765 |
| Feb 3, 2020 | $429.52 | $441.21 | $422.04 | $439.17 | +2.58% | 5,981,346 |
| Jan 27, 2020 | $425.86 | $438.99 | $425.86 | $428.12 | -1.01% | 7,930,632 |
| Jan 21, 2020 | $424.42 | $433.52 | $423.01 | $432.50 | +1.61% | 4,056,021 |
| Jan 13, 2020 | $414.94 | $427.54 | $414.66 | $425.66 | +2.86% | 5,068,839 |
| Jan 6, 2020 | $417.99 | $418.18 | $407.69 | $413.83 | +0.02% | 7,322,337 |
| Dec 30, 2019 | $393.65 | $417.17 | $387.07 | $413.74 | +5.12% | 5,692,850 |
| Dec 23, 2019 | $387.66 | $394.69 | $387.59 | $393.60 | +1.84% | 3,007,695 |
| Dec 16, 2019 | $387.90 | $388.35 | $379.66 | $386.47 | 0.00% | 5,602,666 |
| Dec 9, 2019 | $386.22 | $387.79 | $383.23 | $386.47 | -0.10% | 3,670,018 |
| Dec 2, 2019 | $390.71 | $391.53 | $380.14 | $386.86 | -1.07% | 5,781,242 |
| Nov 25, 2019 | $391.60 | $395.95 | $387.49 | $391.03 | +0.07% | 3,179,847 |
| Nov 18, 2019 | $393.00 | $395.82 | $387.82 | $390.74 | -0.71% | 4,711,336 |
| Nov 11, 2019 | $379.51 | $394.49 | $379.31 | $393.55 | +3.06% | 4,903,198 |
| Nov 4, 2019 | $379.93 | $382.88 | $371.31 | $381.86 | +0.71% | 5,928,358 |
| Oct 28, 2019 | $371.39 | $380.95 | $370.04 | $379.17 | +2.28% | 5,512,996 |
| Oct 21, 2019 | $374.01 | $377.50 | $363.00 | $370.73 | -0.47% | 7,370,184 |
| Oct 14, 2019 | $382.77 | $385.70 | $368.00 | $372.48 | -2.36% | 5,270,754 |
| Oct 7, 2019 | $385.01 | $390.73 | $379.29 | $381.47 | -0.90% | 4,608,187 |
| Sep 30, 2019 | $388.56 | $393.82 | $374.07 | $384.95 | -0.75% | 5,998,719 |
| Sep 23, 2019 | $388.07 | $395.95 | $386.11 | $387.87 | -0.10% | 5,313,427 |
| Sep 16, 2019 | $388.90 | $399.96 | $386.89 | $388.25 | +0.88% | 6,632,059 |
| Sep 9, 2019 | $387.95 | $388.51 | $370.46 | $384.86 | -0.44% | 5,323,945 |
| Sep 3, 2019 | $380.99 | $393.43 | $379.79 | $386.56 | +0.64% | 3,326,751 |
| Aug 26, 2019 | $380.00 | $385.78 | $375.50 | $384.11 | +1.92% | 4,093,553 |
| Aug 19, 2019 | $379.75 | $386.93 | $374.61 | $376.89 | -0.03% | 4,647,745 |
| Aug 12, 2019 | $375.00 | $381.51 | $367.17 | $377.00 | -0.00% | 5,124,345 |
| Aug 5, 2019 | $356.55 | $379.36 | $353.97 | $377.01 | +4.17% | 5,890,293 |
| Jul 29, 2019 | $369.41 | $370.67 | $359.19 | $361.91 | -2.04% | 4,454,755 |
| Jul 22, 2019 | $357.44 | $372.71 | $350.81 | $369.46 | +3.50% | 7,325,027 |
| Jul 15, 2019 | $369.84 | $370.01 | $352.79 | $356.96 | -3.38% | 7,073,062 |
| Jul 8, 2019 | $368.54 | $373.37 | $366.10 | $369.45 | -0.13% | 4,623,262 |
| Jul 1, 2019 | $365.41 | $370.83 | $361.05 | $369.92 | +1.75% | 3,516,383 |
| Jun 24, 2019 | $360.44 | $363.75 | $357.00 | $363.54 | +1.16% | 6,109,673 |
| Jun 17, 2019 | $351.22 | $363.33 | $346.76 | $359.36 | +2.63% | 5,141,203 |
| Jun 10, 2019 | $357.97 | $358.63 | $340.87 | $350.14 | -1.43% | 6,436,260 |
| Jun 3, 2019 | $338.08 | $356.15 | $337.90 | $355.23 | +4.93% | 6,944,910 |
| May 28, 2019 | $338.96 | $343.48 | $335.28 | $338.54 | -0.07% | 6,627,490 |
| May 20, 2019 | $337.24 | $344.80 | $336.08 | $338.78 | +0.23% | 6,290,175 |
| May 13, 2019 | $335.25 | $340.95 | $329.93 | $337.99 | -0.98% | 6,163,347 |
| May 6, 2019 | $330.50 | $341.62 | $328.84 | $341.35 | +2.18% | 5,774,739 |
| Apr 29, 2019 | $328.40 | $337.21 | $327.21 | $334.07 | +1.75% | 4,832,692 |
| Apr 22, 2019 | $314.25 | $337.32 | $313.27 | $328.33 | +4.48% | 9,210,480 |
| Apr 15, 2019 | $309.96 | $314.57 | $307.54 | $314.26 | +1.47% | 3,847,200 |
| Apr 8, 2019 | $301.99 | $309.78 | $297.33 | $309.70 | +2.35% | 4,929,630 |
| Apr 1, 2019 | $302.56 | $306.78 | $296.14 | $302.58 | +0.81% | 4,636,659 |
| Mar 25, 2019 | $294.41 | $300.59 | $292.53 | $300.16 | +2.09% | 4,273,566 |
| Mar 18, 2019 | $295.87 | $302.14 | $293.27 | $294.01 | -0.72% | 6,696,937 |
| Mar 11, 2019 | $299.62 | $305.31 | $293.77 | $296.15 | -1.59% | 9,369,922 |
| Mar 4, 2019 | $311.78 | $311.78 | $297.42 | $300.95 | -2.75% | 5,129,346 |
| Feb 25, 2019 | $308.89 | $311.75 | $304.11 | $309.47 | +0.76% | 6,337,121 |
| Feb 19, 2019 | $305.97 | $307.36 | $303.28 | $307.13 | -0.03% | 3,423,912 |
| Feb 11, 2019 | $301.78 | $307.33 | $298.80 | $307.23 | +1.90% | 4,607,054 |
| Feb 4, 2019 | $290.90 | $302.98 | $290.11 | $301.50 | +3.76% | 6,061,829 |
| Jan 28, 2019 | $285.00 | $293.99 | $281.00 | $290.58 | +1.23% | 7,650,357 |
| Jan 22, 2019 | $281.39 | $289.30 | $278.00 | $287.04 | +1.47% | 5,583,872 |
| Jan 14, 2019 | $276.67 | $285.37 | $270.63 | $282.87 | +1.85% | 7,161,228 |
| Jan 7, 2019 | $266.00 | $277.76 | $263.86 | $277.73 | +4.79% | 7,465,160 |
| Dec 31, 2018 | $262.15 | $265.49 | $256.79 | $265.04 | +1.45% | 4,840,567 |
| Dec 24, 2018 | $253.03 | $264.83 | $241.18 | $261.26 | +1.84% | 7,482,654 |
| Dec 17, 2018 | $286.20 | $286.79 | $255.30 | $256.55 | -10.83% | 11,120,415 |
| Dec 10, 2018 | $289.93 | $303.25 | $286.62 | $287.70 | +0.81% | 8,302,371 |
| Dec 3, 2018 | $304.94 | $305.33 | $277.20 | $285.40 | -5.00% | 8,154,789 |
| Nov 26, 2018 | $297.04 | $304.98 | $289.60 | $300.43 | +1.71% | 10,570,336 |
| Nov 19, 2018 | $301.09 | $301.09 | $288.56 | $295.38 | -1.95% | 4,626,706 |
| Nov 12, 2018 | $313.20 | $314.23 | $299.74 | $301.24 | -3.79% | 5,980,760 |
| Nov 5, 2018 | $302.00 | $314.16 | $300.59 | $313.12 | +4.62% | 5,912,217 |
| Oct 29, 2018 | $309.50 | $309.50 | $283.21 | $299.28 | -1.89% | 11,213,172 |
| Oct 22, 2018 | $331.62 | $334.77 | $301.66 | $305.05 | -7.04% | 11,027,634 |
| Oct 15, 2018 | $327.93 | $337.40 | $325.04 | $328.14 | +0.16% | 5,465,422 |
| Oct 8, 2018 | $346.89 | $350.49 | $322.60 | $327.62 | -5.64% | 6,801,535 |
| Oct 1, 2018 | $347.09 | $351.35 | $344.87 | $347.21 | +0.36% | 5,077,432 |
| Sep 24, 2018 | $336.81 | $348.00 | $334.30 | $345.96 | +2.46% | 6,694,706 |
| Sep 17, 2018 | $336.50 | $345.77 | $329.01 | $337.66 | +0.55% | 7,850,532 |
| Sep 10, 2018 | $328.72 | $336.50 | $320.30 | $335.80 | +2.21% | 6,140,463 |
| Sep 4, 2018 | $320.00 | $330.88 | $317.60 | $328.53 | +2.53% | 4,458,545 |
| Aug 27, 2018 | $322.07 | $326.49 | $317.01 | $320.41 | -0.27% | 4,986,484 |
| Aug 20, 2018 | $325.26 | $325.97 | $318.72 | $321.29 | -1.21% | 4,222,277 |
| Aug 13, 2018 | $312.51 | $327.42 | $312.00 | $325.23 | +3.87% | 5,670,932 |
| Aug 6, 2018 | $318.61 | $318.61 | $311.39 | $313.12 | -2.32% | 5,874,725 |
| Jul 30, 2018 | $324.10 | $326.43 | $319.11 | $320.55 | -1.09% | 5,414,108 |
| Jul 23, 2018 | $322.55 | $329.65 | $313.00 | $324.09 | +0.48% | 9,956,912 |
| Jul 16, 2018 | $319.38 | $323.38 | $316.12 | $322.55 | +1.31% | 5,355,047 |
| Jul 9, 2018 | $301.00 | $319.50 | $300.36 | $318.37 | +6.41% | 6,608,416 |
| Jul 2, 2018 | $294.17 | $303.16 | $292.32 | $299.19 | +1.27% | 3,709,167 |
| Jun 25, 2018 | $297.35 | $303.33 | $291.52 | $295.43 | -1.32% | 7,827,291 |
| Jun 18, 2018 | $307.38 | $310.00 | $298.10 | $299.38 | -3.47% | 7,623,547 |
| Jun 11, 2018 | $322.12 | $322.62 | $306.34 | $310.14 | -3.78% | 7,807,184 |
| Jun 4, 2018 | $317.11 | $322.60 | $316.22 | $322.31 | +1.79% | 4,864,747 |
| May 29, 2018 | $319.67 | $321.81 | $314.47 | $316.63 | -1.30% | 4,397,691 |
| May 21, 2018 | $322.50 | $329.13 | $314.13 | $320.80 | +0.11% | 6,336,131 |
| May 14, 2018 | $323.25 | $323.98 | $317.00 | $320.45 | -1.11% | 5,387,016 |
| May 7, 2018 | $312.23 | $329.02 | $312.09 | $324.04 | +4.05% | 8,571,767 |
| Apr 30, 2018 | $322.35 | $325.46 | $300.50 | $311.44 | -3.29% | 12,536,693 |
| Apr 23, 2018 | $352.79 | $361.99 | $320.56 | $322.03 | -8.51% | 12,209,673 |
| Apr 16, 2018 | $344.87 | $355.00 | $344.55 | $351.99 | +2.74% | 5,009,442 |
| Apr 9, 2018 | $337.48 | $346.25 | $335.46 | $342.60 | +2.37% | 5,311,645 |
| Apr 2, 2018 | $337.06 | $346.93 | $327.50 | $334.66 | -0.97% | 7,048,485 |
| Mar 26, 2018 | $342.40 | $345.94 | $333.22 | $337.93 | +0.48% | 5,233,702 |
| Mar 19, 2018 | $330.30 | $344.14 | $325.79 | $336.31 | +1.48% | 8,351,124 |
| Mar 12, 2018 | $341.00 | $341.35 | $327.58 | $331.40 | -2.67% | 12,203,548 |
| Mar 5, 2018 | $339.83 | $343.99 | $334.10 | $340.49 | -0.36% | 7,061,777 |
| Feb 26, 2018 | $360.00 | $362.32 | $335.05 | $341.72 | -4.73% | 7,496,733 |
| Feb 20, 2018 | $359.15 | $362.98 | $353.84 | $358.69 | -0.51% | 4,828,373 |
| Feb 12, 2018 | $344.54 | $363.00 | $340.10 | $360.53 | +5.60% | 7,006,849 |
| Feb 5, 2018 | $348.63 | $353.99 | $326.11 | $341.42 | -3.19% | 12,534,215 |
| Jan 29, 2018 | $350.00 | $361.79 | $342.15 | $352.66 | +2.25% | 10,334,649 |
| Jan 22, 2018 | $331.77 | $345.11 | $327.42 | $344.90 | +3.89% | 7,556,720 |
| Jan 16, 2018 | $336.35 | $336.67 | $330.00 | $332.00 | -1.26% | 4,823,259 |
| Jan 8, 2018 | $328.96 | $336.35 | $327.81 | $336.25 | +1.99% | 6,033,948 |
| Jan 2, 2018 | $322.00 | $330.18 | $317.50 | $329.68 | +2.69% | 4,764,472 |
| Dec 26, 2017 | $318.36 | $323.15 | $317.97 | $321.05 | +0.95% | 2,544,787 |
| Dec 18, 2017 | $323.59 | $323.94 | $317.01 | $318.03 | -1.48% | 4,528,763 |
| Dec 11, 2017 | $315.45 | $323.38 | $314.91 | $322.82 | +2.21% | 5,501,541 |
| Dec 4, 2017 | $315.94 | $316.56 | $310.07 | $315.85 | +0.73% | 5,186,823 |
| Nov 27, 2017 | $316.00 | $321.21 | $311.13 | $313.57 | -0.71% | 7,148,085 |
| Nov 20, 2017 | $310.20 | $317.62 | $310.01 | $315.82 | +1.98% | 2,766,726 |
| Nov 13, 2017 | $311.00 | $314.00 | $309.50 | $309.70 | -0.47% | 3,390,135 |
| Nov 6, 2017 | $309.72 | $315.70 | $308.68 | $311.17 | +0.38% | 3,841,669 |
| Oct 30, 2017 | $308.50 | $311.85 | $306.11 | $309.99 | +0.65% | 4,387,280 |
| Oct 23, 2017 | $321.06 | $321.56 | $303.31 | $308.00 | -3.75% | 8,045,268 |
| Oct 16, 2017 | $319.74 | $320.67 | $313.02 | $320.00 | +0.19% | 3,997,778 |
| Oct 9, 2017 | $316.62 | $322.19 | $315.50 | $319.39 | +0.93% | 4,503,431 |
| Oct 2, 2017 | $310.79 | $316.46 | $309.27 | $316.46 | +1.99% | 4,522,882 |
| Sep 25, 2017 | $308.48 | $311.32 | $304.71 | $310.29 | +0.57% | 4,798,497 |
| Sep 18, 2017 | $302.86 | $311.36 | $302.40 | $308.54 | +2.06% | 5,514,331 |
| Sep 11, 2017 | $303.70 | $304.76 | $298.40 | $302.30 | -0.20% | 6,231,758 |
| Sep 5, 2017 | $304.45 | $304.53 | $300.24 | $302.90 | +0.23% | 4,690,225 |
| Aug 28, 2017 | $303.73 | $308.18 | $302.19 | $302.19 | -0.20% | 5,540,861 |
| Aug 21, 2017 | $300.00 | $305.48 | $297.77 | $302.80 | +1.20% | 3,754,469 |
| Aug 14, 2017 | $305.45 | $308.48 | $298.82 | $299.20 | -1.50% | 5,506,842 |
| Aug 7, 2017 | $297.31 | $307.10 | $296.60 | $303.75 | +2.27% | 5,823,697 |
| Jul 31, 2017 | $291.42 | $297.00 | $291.03 | $297.00 | +2.27% | 4,934,380 |
| Jul 24, 2017 | $289.47 | $292.07 | $286.17 | $290.41 | +0.45% | 4,632,803 |
| Jul 17, 2017 | $288.50 | $292.97 | $286.03 | $289.12 | +0.34% | 6,637,511 |
| Jul 10, 2017 | $285.50 | $288.77 | $284.22 | $288.13 | +1.03% | 4,663,365 |
| Jul 3, 2017 | $277.39 | $286.95 | $277.20 | $285.20 | +2.73% | 3,271,816 |
| Jun 26, 2017 | $281.17 | $283.20 | $274.69 | $277.61 | -1.08% | 4,572,864 |
| Jun 19, 2017 | $281.75 | $284.98 | $280.03 | $280.64 | -0.17% | 4,478,594 |
| Jun 12, 2017 | $277.09 | $282.32 | $273.73 | $281.11 | +1.48% | 4,208,482 |
| Jun 5, 2017 | $281.50 | $282.30 | $276.24 | $277.00 | -1.69% | 4,305,758 |
| May 30, 2017 | $281.83 | $282.89 | $279.27 | $281.76 | -0.67% | 3,987,181 |
| May 22, 2017 | $280.79 | $284.00 | $276.10 | $283.65 | +3.98% | 5,032,138 |
| May 15, 2017 | $271.28 | $273.26 | $266.01 | $272.79 | +0.56% | 4,668,688 |
| May 8, 2017 | $272.92 | $274.22 | $270.17 | $271.26 | -0.65% | 3,712,627 |
| May 1, 2017 | $269.55 | $273.10 | $268.00 | $273.03 | +1.33% | 3,713,687 |
| Apr 24, 2017 | $275.54 | $276.64 | $267.68 | $269.45 | -1.33% | 7,494,655 |
| Apr 17, 2017 | $268.13 | $274.49 | $267.91 | $273.09 | +1.90% | 4,161,080 |
| Apr 10, 2017 | $270.19 | $271.36 | $268.00 | $268.00 | -0.83% | 3,252,300 |
| Apr 3, 2017 | $267.60 | $272.34 | $266.32 | $270.23 | +0.98% | 4,077,601 |
| Mar 27, 2017 | $265.65 | $270.93 | $264.04 | $267.60 | +0.07% | 4,605,932 |
| Mar 20, 2017 | $272.16 | $274.57 | $266.73 | $267.42 | -1.68% | 5,379,824 |
| Mar 13, 2017 | $268.51 | $272.18 | $267.13 | $271.98 | +1.24% | 5,289,160 |
| Mar 6, 2017 | $267.43 | $269.90 | $266.80 | $268.66 | +0.34% | 3,899,360 |
| Feb 27, 2017 | $265.00 | $270.00 | $264.20 | $267.76 | +0.66% | 6,399,547 |
| Feb 21, 2017 | $264.81 | $266.31 | $263.18 | $266.00 | +0.24% | 3,607,015 |
| Feb 13, 2017 | $261.05 | $265.43 | $261.02 | $265.35 | +1.84% | 4,536,349 |
| Feb 6, 2017 | $254.43 | $260.92 | $254.11 | $260.55 | +2.39% | 4,550,900 |
| Jan 30, 2017 | $254.33 | $256.46 | $249.96 | $254.46 | +0.38% | 6,870,786 |
| Jan 23, 2017 | $258.15 | $259.74 | $248.00 | $253.50 | -1.64% | 11,473,485 |
| Jan 17, 2017 | $253.46 | $258.08 | $252.06 | $257.73 | +1.26% | 4,614,038 |
| Jan 9, 2017 | $258.00 | $258.99 | $251.31 | $254.53 | -1.29% | 6,141,400 |
| Jan 3, 2017 | $251.20 | $258.57 | $250.76 | $257.85 | +3.16% | 5,270,733 |
| Dec 27, 2016 | $250.78 | $251.92 | $248.52 | $249.94 | +0.14% | 3,745,566 |
| Dec 19, 2016 | $249.54 | $254.50 | $247.01 | $249.59 | -0.20% | 5,663,759 |
| Dec 12, 2016 | $251.78 | $255.50 | $245.50 | $250.08 | -3.64% | 15,417,021 |
| Dec 5, 2016 | $268.95 | $269.90 | $258.06 | $259.53 | -3.02% | 7,992,568 |
| Nov 28, 2016 | $265.73 | $268.15 | $263.71 | $267.62 | +0.64% | 5,980,071 |
| Nov 21, 2016 | $264.05 | $266.49 | $262.64 | $265.92 | +1.08% | 3,903,271 |
| Nov 14, 2016 | $261.23 | $269.74 | $260.80 | $263.09 | – | 8,043,888 |
Seasonality
LMT 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 | 4.8% | 2.1% | -0.3% | 1.5% | 1.1% | -1.2% | 3.2% | 2.4% | -0.6% | 2.3% | 0.8% | -0.9% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 2 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 31.1% | 3.8% | -7.7% | -14.3% | 2.4% | -3.3% | 14.4% | -3.7% | -8.7% | 25.1% | ||
| 2025 | -4.7% | -2.7% | -0.1% | 6.9% | 1.0% | -3.3% | -9.1% | 8.2% | 10.4% | -1.5% | -6.9% | 6.4% |
| 2024 | -5.3% | 0.5% | 6.2% | 2.2% | 1.2% | -0.0% | 16.0% | 4.8% | 3.5% | -6.6% | -3.0% | -7.6% |
| 2023 | -4.8% | 3.0% | -0.3% | -1.8% | -3.8% | 3.7% | -3.0% | 1.1% | -8.8% | 11.2% | -0.8% | 1.2% |
| 2022 | 9.5% | 12.2% | 1.8% | -2.1% | 2.5% | -2.3% | -3.8% | 2.2% | -8.1% | 26.0% | 0.3% | 0.3% |
| 2021 | -9.3% | 3.4% | 11.9% | 3.0% | 1.1% | -1.0% | -1.8% | -2.5% | -4.1% | -3.7% | 1.1% | 6.6% |
| 2020 | 9.9% | -13.1% | -8.4% | 14.8% | 0.4% | -6.1% | 3.9% | 3.6% | -1.8% | -8.6% | 5.0% | -2.7% |
| 2019 | 10.6% | 7.6% | -3.0% | 11.1% | 2.2% | 7.4% | -0.4% | 6.7% | 1.5% | -3.4% | 4.4% | -0.4% |
| 2018 | 10.5% | -0.1% | -4.1% | -5.1% | -1.3% | -6.1% | 10.4% | -1.1% | 8.0% | -15.1% | 3.0% | -12.8% |
| 2017 | 0.6% | 6.8% | 0.4% | 0.7% | 5.0% | -1.3% | 5.2% | 5.2% | 1.6% | -0.7% | 4.2% | 0.6% |