Lowes Companies Inc (LOW) stock
LOWNYSERetail-Lumber & Other Building Materials DealersFiscal year ends January 31
Financials through Q2 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 27, 2026Score 14/306% above fair value
$209.07+1.79 (+0.86%)
Close on Oct 30, 2026Market cap $117.30BP/E 17.7Yield 2.27%
Price history
Lowes Companies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$209.07
+0.86% on the day
52-week range
$178.45 – $293.06
-28.7% from the high
Change over 52 weeks
-12.8%
From $239.82 on Oct 30, 2025
Average volume
3.12M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $197.42 | $211.71 | $195.60 | $209.07 | +5.23% | 15,793,406 |
| Oct 19, 2026 | $195.59 | $204.52 | $194.43 | $198.68 | +0.66% | 16,176,632 |
| Oct 12, 2026 | $184.99 | $199.95 | $183.90 | $197.38 | +6.12% | 16,827,135 |
| Oct 5, 2026 | $180.00 | $189.45 | $178.45 | $186.00 | +2.88% | 14,622,516 |
| Sep 28, 2026 | $187.15 | $189.71 | $179.21 | $180.80 | -4.48% | 17,878,185 |
| Sep 21, 2026 | $192.54 | $196.75 | $187.15 | $189.28 | -1.67% | 17,141,212 |
| Sep 14, 2026 | $196.17 | $199.78 | $192.09 | $192.49 | -2.20% | 17,672,572 |
| Sep 8, 2026 | $204.00 | $204.75 | $195.06 | $196.82 | -3.73% | 11,096,140 |
| Aug 31, 2026 | $206.00 | $207.13 | $199.34 | $204.45 | -1.73% | 16,472,570 |
| Aug 24, 2026 | $217.33 | $219.82 | $205.70 | $208.05 | -3.72% | 14,198,407 |
| Aug 17, 2026 | $215.75 | $225.79 | $212.38 | $216.09 | -1.09% | 19,862,048 |
| Aug 10, 2026 | $220.25 | $223.91 | $214.20 | $218.47 | -2.18% | 10,884,865 |
| Aug 3, 2026 | $212.00 | $223.58 | $207.66 | $223.35 | +7.48% | 11,982,634 |
| Jul 27, 2026 | $211.30 | $220.29 | $206.02 | $207.81 | +0.08% | 16,105,389 |
| Jul 20, 2026 | $209.56 | $210.00 | $199.40 | $207.64 | -0.52% | 17,464,595 |
| Jul 13, 2026 | $212.99 | $220.49 | $206.76 | $208.73 | -1.37% | 17,997,985 |
| Jul 6, 2026 | $228.00 | $228.81 | $211.41 | $211.63 | -6.98% | 11,419,428 |
| Jun 29, 2026 | $221.22 | $227.50 | $216.60 | $227.50 | +2.26% | 10,586,885 |
| Jun 22, 2026 | $217.50 | $226.33 | $212.14 | $222.48 | +0.13% | 15,520,655 |
| Jun 15, 2026 | $225.00 | $227.32 | $216.46 | $222.20 | +0.64% | 15,720,402 |
| Jun 8, 2026 | $208.77 | $223.56 | $207.91 | $220.78 | +4.76% | 13,919,425 |
| Jun 1, 2026 | $213.00 | $213.95 | $203.40 | $210.74 | -1.69% | 15,726,701 |
| May 26, 2026 | $215.98 | $220.34 | $211.05 | $214.36 | -0.31% | 12,519,576 |
| May 18, 2026 | $218.42 | $222.65 | $208.00 | $215.03 | -1.55% | 19,238,315 |
| May 11, 2026 | $228.00 | $229.10 | $218.09 | $218.42 | -4.70% | 13,460,572 |
| May 4, 2026 | $231.63 | $235.60 | $223.00 | $229.20 | -1.77% | 13,340,654 |
| Apr 27, 2026 | $243.35 | $246.88 | $231.27 | $233.33 | -4.55% | 12,599,737 |
| Apr 20, 2026 | $250.80 | $257.10 | $243.13 | $244.45 | -2.89% | 12,476,168 |
| Apr 13, 2026 | $243.84 | $255.52 | $241.23 | $251.72 | +3.07% | 12,349,834 |
| Apr 6, 2026 | $229.80 | $249.25 | $228.88 | $244.22 | +5.71% | 11,135,807 |
| Mar 30, 2026 | $232.74 | $238.78 | $228.00 | $231.03 | +0.31% | 10,680,629 |
| Mar 23, 2026 | $231.56 | $238.79 | $228.45 | $230.31 | +2.53% | 13,400,302 |
| Mar 16, 2026 | $240.71 | $244.00 | $224.15 | $224.63 | -5.45% | 14,800,608 |
| Mar 9, 2026 | $250.12 | $254.61 | $236.99 | $237.59 | -5.68% | 12,649,076 |
| Mar 2, 2026 | $260.00 | $261.45 | $248.11 | $251.89 | -4.79% | 13,358,737 |
| Feb 23, 2026 | $280.76 | $281.98 | $260.10 | $264.57 | -5.63% | 18,589,559 |
| Feb 17, 2026 | $287.03 | $289.86 | $276.73 | $280.36 | -2.45% | 9,130,755 |
| Feb 9, 2026 | $278.33 | $293.06 | $274.45 | $287.39 | +3.24% | 14,138,393 |
| Feb 2, 2026 | $266.66 | $280.51 | $262.69 | $278.38 | +4.24% | 13,883,116 |
| Jan 26, 2026 | $278.83 | $279.50 | $262.67 | $267.06 | -3.49% | 13,931,814 |
| Jan 20, 2026 | $272.20 | $281.36 | $267.01 | $276.73 | -0.30% | 13,065,974 |
| Jan 12, 2026 | $266.49 | $278.44 | $263.61 | $277.55 | +3.87% | 14,961,039 |
| Jan 5, 2026 | $245.08 | $268.05 | $240.02 | $267.21 | +8.23% | 15,088,300 |
| Dec 29, 2025 | $245.11 | $247.23 | $239.97 | $246.89 | +0.98% | 7,178,989 |
| Dec 22, 2025 | $240.58 | $244.71 | $239.54 | $244.49 | +1.68% | 5,607,974 |
| Dec 15, 2025 | $247.74 | $254.04 | $240.33 | $240.44 | -2.77% | 15,843,219 |
| Dec 8, 2025 | $247.11 | $251.89 | $240.89 | $247.29 | -0.47% | 16,458,884 |
| Dec 1, 2025 | $242.00 | $249.44 | $241.26 | $248.47 | +2.47% | 17,979,892 |
| Nov 24, 2025 | $234.00 | $243.05 | $228.73 | $242.48 | +3.50% | 11,136,222 |
| Nov 17, 2025 | $227.20 | $236.56 | $218.80 | $234.29 | +2.83% | 29,260,213 |
| Nov 10, 2025 | $232.61 | $236.86 | $226.97 | $227.85 | -2.28% | 12,944,869 |
| Nov 3, 2025 | $236.41 | $238.13 | $231.12 | $233.16 | -2.09% | 14,043,240 |
| Oct 27, 2025 | $243.45 | $246.63 | $236.45 | $238.13 | -1.89% | 11,156,040 |
| Oct 20, 2025 | $244.98 | $247.00 | $239.99 | $242.71 | -0.81% | 10,713,985 |
| Oct 13, 2025 | $233.00 | $246.08 | $232.64 | $244.70 | +5.37% | 13,580,445 |
| Oct 6, 2025 | $246.12 | $246.49 | $231.61 | $232.22 | -5.74% | 12,344,876 |
| Sep 29, 2025 | $257.13 | $257.34 | $245.53 | $246.35 | -4.19% | 13,479,134 |
| Sep 22, 2025 | $265.00 | $265.41 | $254.17 | $257.12 | -3.05% | 14,365,855 |
| Sep 15, 2025 | $271.48 | $274.98 | $265.11 | $265.20 | -2.44% | 13,824,537 |
| Sep 8, 2025 | $269.21 | $273.41 | $265.08 | $271.83 | +0.69% | 14,664,128 |
| Sep 2, 2025 | $256.45 | $270.68 | $255.61 | $269.97 | +4.62% | 10,533,413 |
| Aug 25, 2025 | $262.06 | $262.65 | $255.69 | $258.06 | -2.15% | 11,308,097 |
| Aug 18, 2025 | $251.70 | $267.52 | $250.47 | $263.73 | +4.63% | 19,399,627 |
| Aug 11, 2025 | $241.55 | $258.50 | $237.81 | $252.06 | +4.52% | 18,355,380 |
| Aug 4, 2025 | $226.41 | $242.14 | $226.28 | $241.15 | +6.52% | 14,122,297 |
| Jul 28, 2025 | $226.75 | $231.85 | $221.76 | $226.40 | -0.18% | 13,382,731 |
| Jul 21, 2025 | $220.03 | $229.48 | $219.62 | $226.80 | +3.49% | 12,259,174 |
| Jul 14, 2025 | $223.27 | $224.18 | $212.56 | $219.16 | -2.22% | 14,192,518 |
| Jul 7, 2025 | $227.74 | $230.36 | $222.11 | $224.13 | -1.83% | 12,009,550 |
| Jun 30, 2025 | $224.07 | $232.17 | $219.14 | $228.31 | +2.09% | 10,662,637 |
| Jun 23, 2025 | $212.79 | $225.22 | $211.79 | $223.63 | +5.11% | 12,443,787 |
| Jun 16, 2025 | $218.36 | $218.61 | $210.33 | $212.75 | -2.08% | 13,587,922 |
| Jun 9, 2025 | $225.69 | $226.64 | $216.33 | $217.27 | -3.55% | 11,987,934 |
| Jun 2, 2025 | $224.09 | $230.10 | $221.33 | $225.27 | -0.20% | 12,850,618 |
| May 26, 2025 | $221.03 | $226.76 | $220.26 | $225.73 | +2.11% | 15,458,076 |
| May 19, 2025 | $230.36 | $237.54 | $220.26 | $221.07 | -5.62% | 17,464,014 |
| May 12, 2025 | $231.00 | $235.35 | $226.97 | $234.23 | +5.39% | 13,058,830 |
| May 5, 2025 | $226.01 | $227.11 | $221.38 | $222.26 | -2.17% | 11,438,174 |
| Apr 28, 2025 | $220.50 | $227.73 | $218.19 | $227.19 | +2.84% | 11,493,328 |
| Apr 21, 2025 | $217.67 | $225.66 | $210.41 | $220.91 | +0.87% | 11,113,117 |
| Apr 14, 2025 | $222.92 | $225.60 | $213.30 | $219.00 | -0.61% | 9,654,885 |
| Apr 7, 2025 | $218.05 | $225.65 | $206.39 | $220.35 | -1.32% | 18,265,243 |
| Mar 31, 2025 | $226.74 | $236.11 | $219.04 | $223.29 | -2.25% | 17,518,363 |
| Mar 24, 2025 | $228.38 | $233.88 | $227.44 | $228.42 | +0.59% | 11,296,118 |
| Mar 17, 2025 | $225.00 | $229.56 | $221.00 | $227.07 | +1.17% | 14,855,164 |
| Mar 10, 2025 | $242.50 | $246.62 | $220.17 | $224.44 | -7.51% | 14,483,947 |
| Mar 3, 2025 | $248.68 | $249.68 | $237.80 | $242.66 | -2.41% | 13,876,192 |
| Feb 24, 2025 | $238.84 | $252.95 | $235.93 | $248.64 | +3.96% | 19,629,710 |
| Feb 18, 2025 | $250.47 | $251.36 | $238.75 | $239.17 | -5.01% | 9,693,637 |
| Feb 10, 2025 | $255.32 | $257.93 | $246.51 | $251.79 | -0.06% | 9,802,726 |
| Feb 3, 2025 | $256.04 | $260.61 | $251.35 | $251.94 | -3.11% | 10,093,392 |
| Jan 27, 2025 | $263.13 | $269.19 | $259.61 | $260.04 | -0.82% | 9,096,690 |
| Jan 21, 2025 | $263.00 | $266.84 | $257.74 | $262.20 | +0.44% | 9,514,821 |
| Jan 13, 2025 | $248.08 | $262.02 | $246.74 | $261.06 | +5.31% | 12,266,605 |
| Jan 6, 2025 | $248.74 | $252.70 | $242.96 | $247.90 | -0.23% | 9,279,968 |
| Dec 30, 2024 | $247.90 | $249.87 | $244.53 | $248.48 | +0.06% | 7,651,018 |
| Dec 23, 2024 | $246.25 | $250.22 | $245.23 | $248.34 | +0.25% | 6,088,014 |
| Dec 16, 2024 | $262.77 | $264.01 | $244.00 | $247.72 | -5.59% | 17,304,119 |
| Dec 9, 2024 | $274.00 | $280.64 | $262.07 | $262.39 | -4.04% | 12,550,010 |
| Dec 2, 2024 | $273.44 | $276.93 | $269.45 | $273.43 | +0.37% | 10,449,217 |
| Nov 25, 2024 | $268.94 | $276.39 | $268.49 | $272.43 | +2.93% | 9,904,244 |
| Nov 18, 2024 | $268.43 | $273.62 | $258.46 | $264.68 | -1.75% | 13,938,489 |
| Nov 11, 2024 | $273.54 | $276.77 | $268.46 | $269.40 | -0.63% | 11,296,114 |
| Nov 4, 2024 | $262.41 | $271.90 | $257.25 | $271.10 | +3.50% | 11,819,171 |
| Oct 28, 2024 | $270.20 | $271.19 | $260.21 | $261.94 | -2.13% | 12,021,349 |
| Oct 21, 2024 | $280.58 | $282.70 | $266.26 | $267.64 | -4.97% | 11,464,310 |
| Oct 14, 2024 | $275.69 | $287.01 | $275.51 | $281.64 | +2.13% | 9,489,878 |
| Oct 7, 2024 | $265.15 | $278.10 | $263.59 | $275.76 | +2.99% | 9,699,160 |
| Sep 30, 2024 | $268.43 | $274.16 | $263.16 | $267.76 | +0.23% | 10,710,044 |
| Sep 23, 2024 | $260.80 | $268.71 | $258.28 | $267.14 | +2.69% | 11,467,622 |
| Sep 16, 2024 | $257.05 | $262.28 | $254.22 | $260.14 | +1.85% | 11,291,890 |
| Sep 9, 2024 | $245.25 | $257.41 | $240.00 | $255.41 | +4.76% | 10,119,216 |
| Sep 3, 2024 | $247.20 | $249.44 | $241.59 | $243.81 | -1.89% | 8,528,079 |
| Aug 26, 2024 | $251.88 | $253.20 | $245.40 | $248.50 | -0.63% | 10,135,367 |
| Aug 19, 2024 | $242.26 | $251.23 | $238.65 | $250.07 | +3.70% | 13,960,834 |
| Aug 12, 2024 | $234.75 | $242.94 | $227.63 | $241.15 | +2.26% | 12,307,076 |
| Aug 5, 2024 | $236.33 | $244.21 | $231.00 | $235.83 | -1.91% | 12,493,039 |
| Jul 29, 2024 | $238.27 | $248.99 | $235.20 | $240.42 | +0.65% | 11,201,321 |
| Jul 22, 2024 | $239.45 | $242.52 | $231.04 | $238.87 | +0.15% | 11,361,995 |
| Jul 15, 2024 | $234.00 | $246.97 | $230.63 | $238.52 | +1.90% | 13,736,449 |
| Jul 8, 2024 | $215.00 | $238.06 | $214.79 | $234.08 | +9.44% | 13,714,818 |
| Jul 1, 2024 | $219.44 | $220.50 | $211.80 | $213.89 | -2.98% | 8,074,057 |
| Jun 24, 2024 | $228.76 | $230.01 | $215.87 | $220.46 | -3.56% | 25,255,856 |
| Jun 17, 2024 | $222.36 | $230.10 | $221.61 | $228.59 | +2.35% | 9,779,144 |
| Jun 10, 2024 | $216.45 | $227.40 | $215.01 | $223.35 | +3.08% | 11,424,676 |
| Jun 3, 2024 | $219.69 | $221.02 | $214.75 | $216.67 | -2.09% | 10,136,052 |
| May 28, 2024 | $214.78 | $221.42 | $212.78 | $221.29 | +2.83% | 12,809,301 |
| May 20, 2024 | $230.21 | $231.80 | $214.75 | $215.21 | -6.88% | 16,120,873 |
| May 13, 2024 | $236.30 | $237.32 | $229.86 | $231.11 | -1.67% | 10,666,960 |
| May 6, 2024 | $234.83 | $237.34 | $229.00 | $235.03 | +1.25% | 8,305,180 |
| Apr 29, 2024 | $230.01 | $238.15 | $225.47 | $232.13 | +0.98% | 9,197,468 |
| Apr 22, 2024 | $231.73 | $234.21 | $224.68 | $229.87 | -0.16% | 9,545,840 |
| Apr 15, 2024 | $234.76 | $234.85 | $227.24 | $230.24 | -0.78% | 10,222,066 |
| Apr 8, 2024 | $238.26 | $244.81 | $230.74 | $232.05 | -3.04% | 12,083,060 |
| Apr 1, 2024 | $253.35 | $255.32 | $237.81 | $239.32 | -6.05% | 12,351,684 |
| Mar 25, 2024 | $258.72 | $259.46 | $250.98 | $254.73 | -1.46% | 10,056,678 |
| Mar 18, 2024 | $245.70 | $262.49 | $243.01 | $258.50 | +5.63% | 12,683,726 |
| Mar 11, 2024 | $241.32 | $248.55 | $238.92 | $244.73 | +1.15% | 14,577,978 |
| Mar 4, 2024 | $244.22 | $245.29 | $239.86 | $241.95 | -1.12% | 10,499,935 |
| Feb 26, 2024 | $232.98 | $245.09 | $230.02 | $244.69 | +5.22% | 17,113,429 |
| Feb 20, 2024 | $222.99 | $233.09 | $221.77 | $232.56 | +2.52% | 8,509,477 |
| Feb 12, 2024 | $226.37 | $230.94 | $222.87 | $226.85 | +2.07% | 12,962,797 |
| Feb 5, 2024 | $217.33 | $223.59 | $214.88 | $222.26 | +1.26% | 11,023,333 |
| Jan 29, 2024 | $211.78 | $220.94 | $209.81 | $219.49 | +3.54% | 14,937,092 |
| Jan 22, 2024 | $217.81 | $220.37 | $209.55 | $211.98 | -3.65% | 13,236,455 |
| Jan 16, 2024 | $219.06 | $221.56 | $215.83 | $220.01 | +0.50% | 11,392,339 |
| Jan 8, 2024 | $213.14 | $221.06 | $212.64 | $218.91 | +3.01% | 10,268,100 |
| Jan 2, 2024 | $220.25 | $222.60 | $210.42 | $212.51 | -4.51% | 11,628,627 |
| Dec 26, 2023 | $222.90 | $223.98 | $220.94 | $222.55 | -0.20% | 7,280,693 |
| Dec 18, 2023 | $226.19 | $227.00 | $221.24 | $223.00 | -1.15% | 14,969,977 |
| Dec 11, 2023 | $208.22 | $227.00 | $205.84 | $225.59 | +8.55% | 29,330,349 |
| Dec 4, 2023 | $203.75 | $209.76 | $203.72 | $207.83 | +1.92% | 13,856,919 |
| Nov 27, 2023 | $198.38 | $204.36 | $196.32 | $203.92 | +2.44% | 13,893,750 |
| Nov 20, 2023 | $203.50 | $205.00 | $196.23 | $199.07 | -2.27% | 13,605,229 |
| Nov 13, 2023 | $193.00 | $206.26 | $192.10 | $203.70 | +4.68% | 15,164,791 |
| Nov 6, 2023 | $194.55 | $196.87 | $189.05 | $194.60 | -0.17% | 12,793,588 |
| Oct 30, 2023 | $184.80 | $197.22 | $183.79 | $194.94 | +6.16% | 13,910,329 |
| Oct 23, 2023 | $190.41 | $191.59 | $181.85 | $183.62 | -3.61% | 12,063,139 |
| Oct 16, 2023 | $197.40 | $199.25 | $188.69 | $190.50 | -2.68% | 12,254,199 |
| Oct 9, 2023 | $197.62 | $204.13 | $194.77 | $195.75 | -1.90% | 10,747,632 |
| Oct 2, 2023 | $207.38 | $208.48 | $197.53 | $199.54 | -3.99% | 12,851,885 |
| Sep 25, 2023 | $210.37 | $212.86 | $206.27 | $207.84 | -1.26% | 14,298,139 |
| Sep 18, 2023 | $220.09 | $221.80 | $209.23 | $210.49 | -4.33% | 15,287,914 |
| Sep 11, 2023 | $232.69 | $233.85 | $219.61 | $220.02 | -4.87% | 18,430,327 |
| Sep 5, 2023 | $233.54 | $234.37 | $228.78 | $231.29 | -0.52% | 9,436,109 |
| Aug 28, 2023 | $223.99 | $233.97 | $221.40 | $232.51 | +4.23% | 12,361,910 |
| Aug 21, 2023 | $218.62 | $228.94 | $216.25 | $223.07 | +1.70% | 13,079,907 |
| Aug 14, 2023 | $224.37 | $226.86 | $216.59 | $219.35 | -1.94% | 10,451,889 |
| Aug 7, 2023 | $224.20 | $225.20 | $217.42 | $223.69 | +0.26% | 10,287,875 |
| Jul 31, 2023 | $235.08 | $235.94 | $222.42 | $223.12 | -5.09% | 11,929,844 |
| Jul 24, 2023 | $234.20 | $237.21 | $231.19 | $235.09 | +0.56% | 9,027,261 |
| Jul 17, 2023 | $228.71 | $235.02 | $226.55 | $233.78 | +2.20% | 10,767,419 |
| Jul 10, 2023 | $223.12 | $235.07 | $222.88 | $228.74 | +3.06% | 10,430,933 |
| Jul 3, 2023 | $224.62 | $226.95 | $220.73 | $221.94 | -1.67% | 9,732,346 |
| Jun 26, 2023 | $215.96 | $226.49 | $215.56 | $225.70 | +4.87% | 16,786,654 |
| Jun 20, 2023 | $215.83 | $216.75 | $211.62 | $215.22 | -0.86% | 13,202,135 |
| Jun 12, 2023 | $210.20 | $219.60 | $209.20 | $217.08 | +3.81% | 18,663,082 |
| Jun 5, 2023 | $208.30 | $213.79 | $205.63 | $209.12 | -0.33% | 12,988,112 |
| May 30, 2023 | $207.00 | $210.30 | $197.48 | $209.81 | +1.59% | 12,028,304 |
| May 22, 2023 | $206.70 | $209.75 | $200.90 | $206.52 | +0.12% | 18,977,396 |
| May 15, 2023 | $202.45 | $209.26 | $193.59 | $206.27 | +1.48% | 16,457,295 |
| May 8, 2023 | $205.60 | $208.76 | $201.26 | $203.26 | -1.24% | 11,829,578 |
| May 1, 2023 | $207.83 | $210.32 | $201.27 | $205.81 | -0.97% | 11,742,231 |
| Apr 24, 2023 | $210.30 | $212.03 | $200.10 | $207.83 | -1.52% | 13,842,455 |
| Apr 17, 2023 | $202.50 | $212.50 | $202.41 | $211.04 | +4.38% | 13,407,287 |
| Apr 10, 2023 | $197.60 | $204.71 | $196.21 | $202.18 | +1.82% | 12,319,065 |
| Apr 3, 2023 | $201.07 | $204.28 | $195.50 | $198.57 | -0.70% | 10,792,429 |
| Mar 27, 2023 | $190.07 | $200.23 | $188.90 | $199.97 | +5.55% | 12,105,999 |
| Mar 20, 2023 | $197.01 | $198.77 | $187.44 | $189.46 | -4.00% | 14,660,353 |
| Mar 13, 2023 | $195.74 | $201.39 | $193.82 | $197.36 | +0.36% | 21,245,292 |
| Mar 6, 2023 | $200.30 | $204.05 | $196.09 | $196.66 | -1.54% | 14,579,155 |
| Feb 27, 2023 | $204.33 | $208.28 | $191.27 | $199.73 | -0.90% | 24,551,241 |
| Feb 21, 2023 | $205.27 | $206.90 | $198.46 | $201.54 | -5.27% | 11,106,212 |
| Feb 13, 2023 | $209.30 | $216.07 | $207.43 | $212.75 | +1.90% | 12,473,221 |
| Feb 6, 2023 | $214.25 | $216.84 | $206.33 | $208.78 | -3.33% | 11,577,254 |
| Jan 30, 2023 | $201.97 | $223.31 | $201.15 | $215.97 | +6.66% | 16,770,773 |
| Jan 23, 2023 | $203.52 | $208.77 | $200.44 | $202.49 | -1.00% | 14,953,606 |
| Jan 17, 2023 | $212.17 | $214.98 | $198.67 | $204.53 | -3.60% | 13,545,327 |
| Jan 9, 2023 | $202.42 | $213.56 | $198.54 | $212.16 | +5.57% | 14,296,370 |
| Jan 3, 2023 | $201.49 | $202.35 | $194.45 | $200.97 | +0.87% | 10,173,403 |
| Dec 27, 2022 | $201.69 | $203.99 | $197.21 | $199.24 | -1.31% | 6,922,092 |
| Dec 19, 2022 | $205.35 | $205.94 | $195.27 | $201.88 | -2.07% | 11,044,286 |
| Dec 12, 2022 | $202.29 | $217.83 | $201.04 | $206.14 | +2.17% | 23,533,908 |
| Dec 5, 2022 | $210.91 | $211.61 | $199.00 | $201.77 | -6.08% | 17,312,488 |
| Nov 28, 2022 | $210.39 | $216.72 | $203.25 | $214.84 | +1.83% | 14,862,403 |
| Nov 21, 2022 | $210.13 | $215.70 | $208.23 | $210.97 | +0.50% | 8,742,318 |
| Nov 14, 2022 | $208.43 | $221.42 | $203.82 | $209.93 | +0.44% | 23,888,365 |
| Nov 7, 2022 | $183.57 | $211.26 | $181.04 | $209.02 | +14.75% | 17,713,476 |
| Oct 31, 2022 | $196.99 | $199.74 | $178.30 | $182.15 | -8.34% | 20,161,227 |
| Oct 24, 2022 | $183.58 | $199.74 | $183.58 | $198.73 | +8.97% | 15,267,894 |
| Oct 17, 2022 | $192.25 | $198.57 | $176.50 | $182.37 | -3.49% | 20,350,628 |
| Oct 10, 2022 | $195.95 | $198.38 | $185.48 | $188.96 | -4.18% | 16,564,092 |
| Oct 3, 2022 | $191.61 | $202.29 | $191.03 | $197.21 | +5.01% | 18,453,748 |
| Sep 26, 2022 | $188.06 | $195.47 | $185.69 | $187.81 | -0.17% | 21,861,891 |
| Sep 19, 2022 | $190.91 | $195.90 | $185.56 | $188.13 | -1.92% | 16,174,977 |
| Sep 12, 2022 | $206.00 | $209.42 | $188.75 | $191.81 | -6.73% | 25,121,357 |
| Sep 6, 2022 | $196.17 | $206.53 | $191.25 | $205.65 | +5.19% | 13,956,154 |
| Aug 29, 2022 | $200.12 | $203.61 | $192.61 | $195.51 | -2.73% | 18,954,040 |
| Aug 22, 2022 | $209.21 | $212.63 | $200.94 | $200.99 | -4.91% | 15,660,277 |
| Aug 15, 2022 | $206.00 | $221.19 | $204.90 | $211.36 | +2.37% | 24,409,134 |
| Aug 8, 2022 | $200.00 | $206.60 | $193.72 | $206.47 | +3.71% | 17,403,269 |
| Aug 1, 2022 | $191.55 | $199.23 | $187.87 | $199.08 | +3.94% | 15,988,017 |
| Jul 25, 2022 | $195.70 | $195.85 | $183.70 | $191.53 | -2.07% | 20,395,242 |
| Jul 18, 2022 | $186.61 | $199.12 | $184.82 | $195.58 | +5.72% | 14,672,732 |
| Jul 11, 2022 | $181.22 | $186.14 | $177.55 | $185.00 | +1.86% | 14,568,819 |
| Jul 5, 2022 | $175.05 | $182.96 | $174.48 | $181.63 | +2.41% | 10,365,256 |
| Jun 27, 2022 | $183.00 | $185.61 | $170.76 | $177.36 | -3.00% | 18,135,149 |
| Jun 21, 2022 | $176.09 | $182.94 | $170.12 | $182.84 | +6.01% | 18,149,210 |
| Jun 13, 2022 | $182.33 | $184.50 | $170.14 | $172.47 | -7.44% | 26,099,858 |
| Jun 6, 2022 | $196.00 | $198.78 | $186.15 | $186.33 | -4.67% | 15,302,152 |
| May 31, 2022 | $197.60 | $198.75 | $191.64 | $195.45 | -2.09% | 13,646,235 |
| May 23, 2022 | $186.50 | $199.66 | $181.39 | $199.63 | +8.09% | 18,137,099 |
| May 16, 2022 | $192.57 | $199.47 | $179.22 | $184.69 | -4.80% | 31,317,717 |
| May 9, 2022 | $189.59 | $199.04 | $187.23 | $194.00 | +0.89% | 19,440,080 |
| May 2, 2022 | $198.12 | $207.96 | $189.66 | $192.29 | -2.75% | 19,326,345 |
| Apr 25, 2022 | $197.05 | $207.15 | $194.67 | $197.73 | +0.34% | 18,351,572 |
| Apr 18, 2022 | $200.62 | $210.85 | $196.10 | $197.06 | -2.10% | 19,113,333 |
| Apr 11, 2022 | $204.66 | $210.59 | $201.03 | $201.28 | -2.60% | 14,736,065 |
| Apr 4, 2022 | $201.55 | $208.14 | $196.64 | $206.66 | +2.10% | 25,968,031 |
| Mar 28, 2022 | $211.38 | $221.34 | $201.40 | $202.40 | -4.94% | 30,809,874 |
| Mar 21, 2022 | $236.50 | $238.37 | $211.39 | $212.92 | -9.65% | 21,558,062 |
| Mar 14, 2022 | $223.98 | $236.26 | $221.08 | $235.67 | +6.06% | 22,992,582 |
| Mar 7, 2022 | $224.03 | $230.28 | $219.09 | $222.21 | -0.83% | 17,112,793 |
| Feb 28, 2022 | $217.26 | $230.72 | $215.82 | $224.07 | +2.23% | 20,234,055 |
| Feb 22, 2022 | $218.29 | $227.75 | $206.24 | $219.18 | -1.58% | 26,940,595 |
| Feb 14, 2022 | $223.77 | $230.06 | $220.42 | $222.69 | -1.43% | 13,057,217 |
| Feb 7, 2022 | $230.52 | $236.48 | $224.53 | $225.91 | -1.38% | 12,924,406 |
| Jan 31, 2022 | $233.99 | $240.71 | $225.17 | $229.07 | -2.52% | 15,621,677 |
| Jan 24, 2022 | $220.53 | $235.14 | $220.20 | $234.99 | +4.43% | 20,002,478 |
| Jan 18, 2022 | $239.20 | $241.16 | $221.50 | $225.02 | -7.55% | 20,430,344 |
| Jan 10, 2022 | $247.89 | $254.71 | $240.57 | $243.40 | -3.06% | 18,035,185 |
| Jan 3, 2022 | $259.20 | $260.83 | $250.71 | $251.09 | -2.86% | 21,314,335 |
| Dec 27, 2021 | $251.14 | $259.77 | $251.14 | $258.48 | +3.35% | 8,001,884 |
| Dec 20, 2021 | $245.22 | $251.71 | $242.30 | $250.09 | +0.81% | 10,697,254 |
| Dec 13, 2021 | $262.85 | $263.31 | $247.45 | $248.09 | -5.08% | 28,588,253 |
| Dec 6, 2021 | $252.49 | $261.48 | $250.42 | $261.38 | +5.10% | 16,595,334 |
| Nov 29, 2021 | $250.31 | $253.85 | $244.51 | $248.69 | +0.40% | 21,143,636 |
| Nov 22, 2021 | $250.26 | $256.39 | $247.15 | $247.69 | -0.73% | 10,855,279 |
| Nov 15, 2021 | $236.10 | $255.22 | $234.33 | $249.52 | +5.59% | 21,421,480 |
| Nov 8, 2021 | $236.55 | $238.08 | $231.30 | $236.32 | +0.33% | 11,892,437 |
| Nov 1, 2021 | $235.00 | $239.27 | $230.21 | $235.54 | +0.74% | 13,523,599 |
| Oct 25, 2021 | $228.55 | $234.96 | $228.11 | $233.82 | +2.21% | 14,359,342 |
| Oct 18, 2021 | $218.40 | $229.86 | $218.27 | $228.77 | +4.38% | 13,146,811 |
| Oct 11, 2021 | $208.11 | $219.99 | $207.84 | $219.16 | +6.31% | 15,444,947 |
| Oct 4, 2021 | $202.84 | $209.61 | $201.58 | $206.16 | +1.21% | 17,801,601 |
| Sep 27, 2021 | $207.63 | $212.25 | $201.83 | $203.70 | -2.01% | 16,440,423 |
| Sep 20, 2021 | $206.52 | $211.65 | $203.03 | $207.87 | -0.55% | 14,895,557 |
| Sep 13, 2021 | $205.72 | $211.98 | $201.48 | $209.03 | +2.30% | 17,805,229 |
| Sep 7, 2021 | $205.70 | $207.24 | $201.50 | $204.33 | -0.80% | 11,008,755 |
| Aug 30, 2021 | $208.45 | $209.41 | $201.55 | $205.98 | +0.04% | 16,616,410 |
| Aug 23, 2021 | $208.81 | $209.49 | $202.85 | $205.90 | -1.11% | 17,313,324 |
| Aug 16, 2021 | $189.94 | $208.89 | $182.08 | $208.21 | +9.29% | 39,029,725 |
| Aug 9, 2021 | $189.75 | $194.92 | $187.37 | $190.51 | +0.18% | 13,366,844 |
| Aug 2, 2021 | $193.81 | $194.61 | $189.81 | $190.16 | -1.31% | 13,740,205 |
| Jul 26, 2021 | $196.31 | $197.91 | $191.49 | $192.69 | -4.06% | 15,055,421 |
| Jul 19, 2021 | $191.98 | $201.42 | $190.04 | $200.84 | +2.40% | 16,811,963 |
| Jul 12, 2021 | $194.90 | $198.86 | $191.52 | $196.14 | +0.41% | 16,649,822 |
| Jul 6, 2021 | $195.80 | $196.75 | $191.16 | $195.33 | -0.19% | 12,666,180 |
| Jun 28, 2021 | $192.59 | $196.52 | $191.38 | $195.71 | +1.58% | 12,865,439 |
| Jun 21, 2021 | $187.97 | $193.09 | $187.69 | $192.66 | +3.09% | 18,289,269 |
| Jun 14, 2021 | $190.12 | $190.50 | $184.46 | $186.88 | -2.06% | 25,484,294 |
| Jun 7, 2021 | $189.95 | $192.69 | $187.35 | $190.81 | +0.47% | 17,190,878 |
| Jun 1, 2021 | $195.00 | $196.10 | $188.29 | $189.91 | -2.53% | 15,783,490 |
| May 24, 2021 | $193.24 | $197.84 | $190.51 | $194.83 | +1.23% | 19,797,706 |
| May 17, 2021 | $197.64 | $198.70 | $186.38 | $192.47 | -3.24% | 26,714,078 |
| May 10, 2021 | $209.54 | $215.22 | $194.80 | $198.91 | -4.55% | 22,571,265 |
| May 3, 2021 | $198.75 | $209.24 | $196.78 | $208.40 | +6.19% | 19,511,986 |
| Apr 26, 2021 | $200.83 | $201.13 | $195.27 | $196.25 | -2.33% | 19,525,864 |
| Apr 19, 2021 | $206.01 | $207.29 | $199.24 | $200.93 | -3.52% | 16,898,731 |
| Apr 12, 2021 | $198.16 | $208.98 | $198.16 | $208.25 | +4.91% | 20,000,343 |
| Apr 5, 2021 | $191.86 | $198.67 | $191.25 | $198.51 | +3.76% | 15,554,606 |
| Mar 29, 2021 | $192.00 | $192.91 | $186.70 | $191.32 | -0.15% | 14,275,100 |
| Mar 22, 2021 | $179.55 | $191.85 | $178.34 | $191.61 | +6.75% | 20,918,451 |
| Mar 15, 2021 | $172.56 | $180.55 | $172.31 | $179.49 | +4.63% | 23,015,837 |
| Mar 8, 2021 | $159.74 | $173.13 | $159.29 | $171.55 | +8.18% | 21,221,771 |
| Mar 1, 2021 | $160.76 | $164.79 | $150.84 | $158.58 | -0.73% | 25,866,586 |
| Feb 22, 2021 | $176.22 | $176.49 | $157.95 | $159.75 | -10.02% | 31,559,270 |
| Feb 16, 2021 | $176.27 | $179.10 | $173.50 | $177.54 | +0.21% | 10,827,459 |
| Feb 8, 2021 | $175.98 | $179.46 | $174.88 | $177.16 | +1.22% | 13,803,534 |
| Feb 1, 2021 | $167.12 | $175.20 | $162.14 | $175.03 | +4.90% | 15,320,152 |
| Jan 25, 2021 | $172.91 | $175.15 | $166.50 | $166.85 | -3.22% | 20,240,331 |
| Jan 19, 2021 | $172.90 | $175.07 | $169.65 | $172.40 | +0.62% | 17,518,557 |
| Jan 11, 2021 | $164.91 | $172.58 | $164.30 | $171.34 | +3.81% | 18,152,267 |
| Jan 4, 2021 | $160.77 | $166.25 | $157.13 | $165.05 | +2.83% | 25,208,274 |
| Dec 28, 2020 | $163.25 | $163.83 | $159.26 | $160.51 | -1.39% | 11,523,679 |
| Dec 21, 2020 | $162.02 | $165.86 | $161.27 | $162.77 | -0.26% | 13,086,982 |
| Dec 14, 2020 | $158.77 | $166.19 | $158.37 | $163.20 | +3.41% | 30,253,084 |
| Dec 7, 2020 | $150.11 | $161.45 | $149.31 | $157.82 | +5.21% | 37,077,385 |
| Nov 30, 2020 | $154.46 | $156.78 | $149.83 | $150.00 | -3.02% | 28,110,459 |
| Nov 23, 2020 | $150.28 | $157.37 | $150.11 | $154.67 | +3.16% | 21,490,321 |
| Nov 16, 2020 | $159.07 | $162.00 | $146.72 | $149.93 | -5.84% | 44,144,219 |
| Nov 9, 2020 | $169.50 | $170.25 | $152.93 | $159.23 | -5.51% | 29,215,690 |
| Nov 2, 2020 | $159.89 | $173.56 | $158.14 | $168.52 | +6.59% | 17,654,707 |
| Oct 26, 2020 | $169.97 | $171.23 | $155.77 | $158.10 | -8.16% | 21,401,251 |
| Oct 19, 2020 | $178.23 | $179.91 | $169.22 | $172.14 | -3.13% | 17,340,867 |
| Oct 12, 2020 | $174.84 | $180.67 | $171.01 | $177.70 | +2.58% | 17,353,332 |
| Oct 5, 2020 | $168.11 | $175.00 | $164.42 | $173.23 | +4.05% | 15,490,428 |
| Sep 28, 2020 | $161.59 | $168.28 | $160.51 | $166.49 | +4.35% | 13,930,992 |
| Sep 21, 2020 | $157.95 | $162.91 | $155.20 | $159.55 | -0.34% | 17,419,153 |
| Sep 14, 2020 | $163.17 | $171.72 | $158.51 | $160.10 | -1.11% | 20,599,950 |
| Sep 8, 2020 | $153.94 | $162.93 | $151.89 | $161.89 | +3.52% | 18,275,323 |
| Aug 31, 2020 | $165.77 | $170.83 | $153.44 | $156.39 | -5.51% | 24,007,688 |
| Aug 24, 2020 | $163.69 | $171.32 | $163.01 | $165.51 | +2.34% | 21,398,949 |
| Aug 17, 2020 | $157.26 | $162.89 | $155.85 | $161.72 | +4.78% | 29,485,524 |
| Aug 10, 2020 | $153.23 | $157.98 | $152.87 | $154.34 | +1.02% | 16,258,462 |
| Aug 3, 2020 | $149.90 | $154.12 | $148.71 | $152.78 | +2.60% | 13,924,509 |
| Jul 27, 2020 | $147.23 | $149.92 | $146.61 | $148.91 | +1.28% | 15,599,310 |
| Jul 20, 2020 | $143.33 | $149.65 | $142.90 | $147.03 | +1.83% | 17,415,287 |
| Jul 13, 2020 | $138.45 | $144.94 | $135.80 | $144.39 | +5.06% | 20,110,725 |
| Jul 6, 2020 | $137.42 | $138.25 | $134.05 | $137.43 | +1.27% | 16,094,738 |
| Jun 29, 2020 | $130.37 | $138.18 | $129.31 | $135.71 | +4.87% | 16,115,947 |
| Jun 22, 2020 | $132.92 | $136.71 | $128.93 | $129.41 | -3.30% | 20,717,246 |
| Jun 15, 2020 | $123.40 | $137.29 | $123.09 | $133.83 | +6.17% | 27,909,642 |
| Jun 8, 2020 | $130.12 | $131.43 | $123.25 | $126.05 | -3.76% | 23,594,256 |
| Jun 1, 2020 | $129.89 | $133.39 | $127.93 | $130.97 | +0.48% | 28,749,011 |
| May 26, 2020 | $124.94 | $131.40 | $123.26 | $130.35 | +6.63% | 30,713,168 |
| May 18, 2020 | $118.00 | $122.69 | $115.45 | $122.25 | +7.44% | 49,864,796 |
| May 11, 2020 | $113.10 | $115.05 | $106.20 | $113.78 | -0.39% | 29,240,546 |
| May 4, 2020 | $103.41 | $114.63 | $102.83 | $114.23 | +9.35% | 20,919,401 |
| Apr 27, 2020 | $99.32 | $107.80 | $99.31 | $104.46 | +5.78% | 24,755,678 |
| Apr 20, 2020 | $95.25 | $99.66 | $91.49 | $98.75 | +1.70% | 25,114,553 |
| Apr 13, 2020 | $95.39 | $99.82 | $91.79 | $97.10 | +1.88% | 34,695,291 |
| Apr 6, 2020 | $87.09 | $98.40 | $84.00 | $95.31 | +15.95% | 28,537,100 |
| Mar 30, 2020 | $87.40 | $89.54 | $79.08 | $82.20 | -5.50% | 34,053,840 |
| Mar 23, 2020 | $65.22 | $90.94 | $63.05 | $86.98 | +31.07% | 45,497,655 |
| Mar 16, 2020 | $85.55 | $87.60 | $60.00 | $66.36 | -31.23% | 64,911,260 |
| Mar 9, 2020 | $97.82 | $104.14 | $88.38 | $96.49 | -8.38% | 43,594,805 |
| Mar 2, 2020 | $107.20 | $113.55 | $102.17 | $105.31 | -1.18% | 36,844,974 |
| Feb 24, 2020 | $122.32 | $124.42 | $102.93 | $106.57 | -14.95% | 43,480,830 |
| Feb 18, 2020 | $124.64 | $126.73 | $122.82 | $125.31 | -0.09% | 15,158,292 |
| Feb 10, 2020 | $120.90 | $125.56 | $120.46 | $125.42 | +3.24% | 13,326,665 |
| Feb 3, 2020 | $117.00 | $122.87 | $116.72 | $121.48 | +4.51% | 15,852,747 |
| Jan 27, 2020 | $118.25 | $122.41 | $116.09 | $116.24 | -3.32% | 17,134,972 |
| Jan 21, 2020 | $121.17 | $123.14 | $119.48 | $120.23 | -1.74% | 15,357,674 |
| Jan 13, 2020 | $120.97 | $122.49 | $118.88 | $122.36 | +1.12% | 21,009,153 |
| Jan 6, 2020 | $118.65 | $122.88 | $118.30 | $121.00 | +1.17% | 17,211,396 |
| Dec 30, 2019 | $120.55 | $120.75 | $118.05 | $119.60 | -0.52% | 10,542,218 |
| Dec 23, 2019 | $120.03 | $120.68 | $119.31 | $120.23 | +0.42% | 8,451,247 |
| Dec 16, 2019 | $119.47 | $121.46 | $118.90 | $119.73 | +1.04% | 21,090,911 |
| Dec 9, 2019 | $116.33 | $118.79 | $115.23 | $118.50 | +1.91% | 14,454,308 |
| Dec 2, 2019 | $117.60 | $117.89 | $113.61 | $116.28 | -0.88% | 17,735,874 |
| Nov 25, 2019 | $118.82 | $119.15 | $116.69 | $117.31 | -0.75% | 13,765,390 |
| Nov 18, 2019 | $115.74 | $121.22 | $112.88 | $118.20 | +2.32% | 39,009,669 |
| Nov 11, 2019 | $113.22 | $115.70 | $111.94 | $115.52 | +1.33% | 17,918,623 |
| Nov 4, 2019 | $113.06 | $114.16 | $111.03 | $114.00 | +0.93% | 13,556,604 |
| Oct 28, 2019 | $111.97 | $112.99 | $109.19 | $112.95 | +1.23% | 14,803,995 |
| Oct 21, 2019 | $113.32 | $113.81 | $110.35 | $111.58 | -1.12% | 13,252,019 |
| Oct 14, 2019 | $110.45 | $113.42 | $110.26 | $112.84 | +1.83% | 14,843,593 |
| Oct 7, 2019 | $107.63 | $111.65 | $105.64 | $110.81 | +3.16% | 18,116,732 |
| Sep 30, 2019 | $109.83 | $111.93 | $104.59 | $107.42 | -1.94% | 22,404,377 |
| Sep 23, 2019 | $110.19 | $112.22 | $108.81 | $109.54 | -1.28% | 20,440,363 |
| Sep 16, 2019 | $112.65 | $113.89 | $110.88 | $110.96 | -2.12% | 16,311,455 |
| Sep 9, 2019 | $114.89 | $115.96 | $112.95 | $113.36 | -1.18% | 19,575,461 |
| Sep 3, 2019 | $111.37 | $115.40 | $109.50 | $114.71 | +2.24% | 15,133,020 |
| Aug 26, 2019 | $107.60 | $113.24 | $105.32 | $112.20 | +5.46% | 23,240,297 |
| Aug 19, 2019 | $95.27 | $110.24 | $94.65 | $106.39 | +13.28% | 49,055,444 |
| Aug 12, 2019 | $97.67 | $98.39 | $91.82 | $93.92 | -4.70% | 22,871,519 |
| Aug 5, 2019 | $97.59 | $100.75 | $95.90 | $98.55 | -0.69% | 21,406,312 |
| Jul 29, 2019 | $103.68 | $104.39 | $98.85 | $99.23 | -4.15% | 22,811,899 |
| Jul 22, 2019 | $102.79 | $103.99 | $101.59 | $103.53 | +1.00% | 24,555,423 |
| Jul 15, 2019 | $107.72 | $108.31 | $102.47 | $102.50 | -4.56% | 23,714,835 |
| Jul 8, 2019 | $104.12 | $107.76 | $102.12 | $107.40 | +3.05% | 19,696,774 |
| Jul 1, 2019 | $102.10 | $104.37 | $101.44 | $104.22 | +3.28% | 11,021,791 |
| Jun 24, 2019 | $100.70 | $101.18 | $98.09 | $100.91 | +0.07% | 21,782,627 |
| Jun 17, 2019 | $99.77 | $102.96 | $97.53 | $100.84 | +1.21% | 26,275,292 |
| Jun 10, 2019 | $97.50 | $99.99 | $96.12 | $99.63 | +2.97% | 19,979,449 |
| Jun 3, 2019 | $93.03 | $97.62 | $92.90 | $96.76 | +3.73% | 27,635,901 |
| May 28, 2019 | $95.19 | $95.68 | $91.60 | $93.28 | -2.19% | 33,269,276 |
| May 20, 2019 | $108.09 | $111.71 | $94.22 | $95.37 | -12.52% | 53,373,056 |
| May 13, 2019 | $104.75 | $110.04 | $103.52 | $109.02 | +2.23% | 19,354,485 |
| May 6, 2019 | $111.04 | $111.67 | $103.75 | $106.64 | -5.09% | 17,697,574 |
| Apr 29, 2019 | $112.02 | $113.30 | $110.37 | $112.36 | -0.11% | 15,281,178 |
| Apr 22, 2019 | $113.52 | $115.31 | $112.04 | $112.48 | -1.11% | 19,810,406 |
| Apr 15, 2019 | $116.42 | $118.23 | $113.70 | $113.74 | -2.17% | 15,798,517 |
| Apr 8, 2019 | $115.00 | $116.81 | $111.90 | $116.26 | +1.11% | 18,705,730 |
| Apr 1, 2019 | $110.21 | $115.25 | $105.84 | $114.98 | +5.03% | 24,958,872 |
| Mar 25, 2019 | $104.76 | $109.94 | $104.76 | $109.47 | +4.31% | 22,119,903 |
| Mar 18, 2019 | $99.99 | $107.03 | $99.99 | $104.95 | +4.80% | 23,745,589 |
| Mar 11, 2019 | $99.83 | $101.92 | $97.55 | $100.14 | +0.82% | 27,857,263 |
| Mar 4, 2019 | $104.66 | $104.89 | $98.00 | $99.33 | -4.45% | 20,813,982 |
| Feb 25, 2019 | $107.00 | $109.92 | $102.74 | $103.96 | -2.17% | 34,260,881 |
| Feb 19, 2019 | $104.02 | $106.35 | $103.80 | $106.27 | +1.95% | 12,734,214 |
| Feb 11, 2019 | $97.19 | $104.50 | $96.65 | $104.24 | +7.28% | 20,843,335 |
| Feb 4, 2019 | $97.64 | $98.58 | $95.93 | $97.17 | +0.06% | 19,615,166 |
| Jan 28, 2019 | $93.08 | $97.49 | $92.01 | $97.11 | +3.51% | 22,419,572 |
| Jan 22, 2019 | $93.41 | $93.86 | $90.23 | $93.82 | -1.22% | 19,548,250 |
| Jan 14, 2019 | $96.34 | $97.19 | $91.21 | $94.98 | -2.38% | 26,349,738 |
| Jan 7, 2019 | $93.68 | $98.22 | $93.68 | $97.30 | +3.65% | 23,340,562 |
| Dec 31, 2018 | $92.80 | $94.43 | $90.65 | $93.87 | +2.18% | 15,872,586 |
| Dec 24, 2018 | $87.07 | $93.21 | $85.90 | $91.87 | +4.83% | 14,469,577 |
| Dec 17, 2018 | $92.79 | $93.96 | $87.43 | $87.64 | -6.13% | 30,487,777 |
| Dec 10, 2018 | $89.74 | $94.95 | $87.30 | $93.36 | +4.43% | 33,282,244 |
| Dec 3, 2018 | $95.49 | $96.06 | $87.48 | $89.40 | -5.27% | 22,167,278 |
| Nov 26, 2018 | $88.67 | $94.53 | $87.30 | $94.37 | +7.47% | 29,724,427 |
| Nov 19, 2018 | $93.31 | $93.90 | $84.75 | $87.81 | -5.83% | 26,282,062 |
| Nov 12, 2018 | $96.60 | $97.66 | $91.58 | $93.25 | -3.69% | 26,273,647 |
| Nov 5, 2018 | $96.65 | $100.69 | $95.69 | $96.82 | 0.00% | 22,397,983 |
| Oct 29, 2018 | $94.86 | $99.11 | $91.61 | $96.82 | +3.24% | 23,916,656 |
| Oct 22, 2018 | $99.89 | $100.71 | $93.10 | $93.78 | -5.83% | 27,596,849 |
| Oct 15, 2018 | $105.36 | $106.56 | $98.95 | $99.59 | -5.48% | 25,074,958 |
| Oct 8, 2018 | $109.52 | $111.11 | $103.81 | $105.36 | -3.99% | 23,219,095 |
| Oct 1, 2018 | $115.58 | $115.63 | $108.39 | $109.74 | -4.42% | 25,803,953 |
| Sep 24, 2018 | $116.21 | $117.70 | $113.57 | $114.82 | -1.73% | 23,645,466 |
| Sep 17, 2018 | $113.68 | $117.35 | $113.22 | $116.84 | +2.59% | 26,562,329 |
| Sep 10, 2018 | $110.72 | $114.54 | $110.24 | $113.89 | +3.92% | 27,497,429 |
| Sep 4, 2018 | $108.39 | $110.78 | $108.03 | $109.59 | +0.77% | 16,054,468 |
| Aug 27, 2018 | $107.41 | $108.86 | $106.77 | $108.75 | +1.83% | 17,002,917 |
| Aug 20, 2018 | $97.98 | $109.80 | $97.91 | $106.80 | +9.00% | 46,584,688 |
| Aug 13, 2018 | $98.31 | $98.61 | $96.24 | $97.98 | -0.34% | 18,032,840 |
| Aug 6, 2018 | $97.52 | $100.58 | $97.35 | $98.31 | +0.70% | 15,091,504 |
| Jul 30, 2018 | $98.07 | $100.16 | $96.74 | $97.63 | -0.38% | 18,403,450 |
| Jul 23, 2018 | $100.16 | $101.48 | $97.54 | $98.00 | -2.64% | 17,705,963 |
| Jul 16, 2018 | $99.67 | $101.98 | $98.75 | $100.66 | +1.08% | 16,274,701 |
| Jul 9, 2018 | $96.56 | $100.74 | $96.26 | $99.58 | +3.58% | 19,145,457 |
| Jul 2, 2018 | $95.36 | $96.51 | $93.96 | $96.14 | +0.60% | 15,129,396 |
| Jun 25, 2018 | $97.76 | $98.48 | $95.20 | $95.57 | -2.70% | 20,108,511 |
| Jun 18, 2018 | $98.43 | $99.47 | $97.64 | $98.22 | -0.97% | 24,278,180 |
| Jun 11, 2018 | $100.44 | $101.33 | $98.17 | $99.18 | -1.04% | 21,192,256 |
| Jun 4, 2018 | $95.95 | $100.30 | $95.89 | $100.22 | +4.58% | 20,876,850 |
| May 29, 2018 | $95.50 | $97.98 | $94.86 | $95.83 | -0.89% | 22,340,529 |
| May 21, 2018 | $86.84 | $97.49 | $85.58 | $96.69 | +11.99% | 59,018,877 |
| May 14, 2018 | $87.69 | $87.93 | $85.18 | $86.34 | -1.27% | 22,780,330 |
| May 7, 2018 | $84.38 | $87.74 | $83.00 | $87.45 | +3.82% | 24,739,869 |
| Apr 30, 2018 | $84.30 | $85.22 | $81.16 | $84.23 | +0.27% | 23,502,158 |
| Apr 23, 2018 | $84.17 | $85.07 | $81.31 | $84.00 | +0.45% | 34,295,635 |
| Apr 16, 2018 | $86.75 | $87.45 | $83.28 | $83.62 | -3.03% | 28,522,446 |
| Apr 9, 2018 | $88.46 | $88.60 | $85.07 | $86.23 | -2.28% | 26,131,103 |
| Apr 2, 2018 | $87.35 | $89.15 | $83.08 | $88.24 | +0.56% | 38,622,831 |
| Mar 26, 2018 | $88.36 | $90.33 | $85.08 | $87.75 | +4.75% | 40,813,552 |
| Mar 19, 2018 | $86.61 | $87.98 | $83.74 | $83.77 | -3.71% | 37,673,352 |
| Mar 12, 2018 | $87.25 | $88.06 | $85.26 | $87.00 | -0.32% | 32,025,378 |
| Mar 5, 2018 | $85.06 | $87.33 | $85.05 | $87.28 | +2.27% | 32,261,745 |
| Feb 26, 2018 | $97.92 | $98.41 | $85.08 | $85.34 | -12.46% | 74,890,116 |
| Feb 20, 2018 | $96.55 | $97.68 | $95.22 | $97.49 | +1.23% | 19,603,477 |
| Feb 12, 2018 | $98.25 | $99.00 | $94.40 | $96.31 | -0.89% | 32,960,665 |
| Feb 5, 2018 | $101.38 | $103.11 | $92.51 | $97.17 | -4.27% | 39,829,130 |
| Jan 29, 2018 | $108.00 | $108.38 | $101.15 | $101.50 | -5.49% | 28,385,479 |
| Jan 22, 2018 | $107.00 | $108.98 | $105.35 | $107.40 | +2.33% | 25,926,205 |
| Jan 16, 2018 | $101.50 | $105.60 | $100.09 | $104.95 | +4.06% | 34,357,036 |
| Jan 8, 2018 | $94.38 | $102.28 | $93.56 | $100.86 | +6.46% | 30,487,327 |
| Jan 2, 2018 | $93.02 | $94.80 | $91.17 | $94.74 | +1.94% | 20,204,507 |
| Dec 26, 2017 | $91.30 | $93.55 | $91.11 | $92.94 | +1.92% | 12,448,768 |
| Dec 18, 2017 | $87.12 | $91.25 | $87.04 | $91.19 | +5.19% | 28,056,293 |
| Dec 11, 2017 | $85.58 | $87.14 | $84.88 | $86.69 | +1.27% | 31,434,966 |
| Dec 4, 2017 | $84.94 | $88.55 | $82.23 | $85.60 | +1.63% | 52,900,972 |
| Nov 27, 2017 | $79.95 | $84.68 | $79.54 | $84.23 | +6.30% | 38,901,929 |
| Nov 20, 2017 | $80.66 | $82.22 | $79.11 | $79.24 | -1.22% | 30,365,602 |
| Nov 13, 2017 | $77.50 | $80.50 | $77.14 | $80.22 | +3.52% | 31,144,556 |
| Nov 6, 2017 | $78.31 | $78.52 | $77.19 | $77.49 | -0.55% | 25,216,687 |
| Oct 30, 2017 | $80.27 | $80.50 | $75.36 | $77.92 | -3.34% | 33,643,962 |
| Oct 23, 2017 | $80.23 | $82.48 | $79.42 | $80.61 | +0.71% | 27,436,117 |
| Oct 16, 2017 | $82.24 | $82.44 | $79.94 | $80.04 | -2.78% | 23,208,517 |
| Oct 9, 2017 | $81.90 | $82.52 | $80.74 | $82.33 | +0.57% | 21,831,743 |
| Oct 2, 2017 | $80.04 | $82.74 | $79.85 | $81.86 | +2.40% | 24,693,138 |
| Sep 25, 2017 | $78.26 | $80.15 | $78.26 | $79.94 | +2.19% | 28,047,599 |
| Sep 18, 2017 | $77.83 | $78.44 | $77.20 | $78.23 | +0.31% | 33,128,401 |
| Sep 11, 2017 | $77.94 | $79.43 | $76.59 | $77.99 | -0.73% | 40,363,912 |
| Sep 5, 2017 | $75.27 | $79.35 | $75.03 | $78.56 | +5.24% | 38,690,304 |
| Aug 28, 2017 | $74.40 | $75.23 | $73.28 | $74.65 | +1.77% | 33,752,803 |
| Aug 21, 2017 | $73.87 | $75.93 | $70.76 | $73.35 | -0.39% | 58,939,628 |
| Aug 14, 2017 | $77.80 | $78.13 | $73.22 | $73.64 | -4.69% | 28,650,346 |
| Aug 7, 2017 | $78.50 | $78.84 | $76.60 | $77.26 | -1.42% | 19,263,901 |
| Jul 31, 2017 | $76.57 | $78.91 | $76.25 | $78.37 | +2.47% | 20,569,874 |
| Jul 24, 2017 | $73.50 | $77.68 | $73.06 | $76.48 | +3.58% | 30,671,371 |
| Jul 17, 2017 | $76.06 | $77.15 | $71.58 | $73.84 | -2.92% | 44,962,065 |
| Jul 10, 2017 | $77.30 | $77.47 | $75.74 | $76.06 | -1.41% | 23,520,053 |
| Jul 3, 2017 | $78.00 | $78.45 | $76.43 | $77.15 | -0.49% | 14,485,535 |
| Jun 26, 2017 | $76.33 | $77.94 | $75.79 | $77.53 | +1.92% | 25,938,686 |
| Jun 19, 2017 | $80.23 | $81.45 | $75.83 | $76.07 | -4.67% | 35,278,222 |
| Jun 12, 2017 | $78.47 | $81.04 | $78.36 | $79.80 | +1.46% | 29,661,074 |
| Jun 5, 2017 | $80.25 | $80.33 | $77.55 | $78.65 | -1.96% | 29,597,399 |
| May 30, 2017 | $80.77 | $80.81 | $78.10 | $80.22 | -0.85% | 26,347,908 |
| May 22, 2017 | $84.83 | $84.92 | $78.40 | $80.91 | -4.35% | 50,716,332 |
| May 15, 2017 | $85.19 | $86.20 | $83.63 | $84.59 | -0.27% | 26,215,974 |
| May 8, 2017 | $86.00 | $86.25 | $84.18 | $84.82 | -1.37% | 24,880,234 |
| May 1, 2017 | $84.84 | $86.00 | $84.19 | $86.00 | +1.32% | 18,250,150 |
| Apr 24, 2017 | $84.00 | $85.76 | $83.58 | $84.88 | +1.69% | 26,164,704 |
| Apr 17, 2017 | $81.06 | $83.70 | $81.05 | $83.47 | +2.97% | 20,053,690 |
| Apr 10, 2017 | $82.08 | $82.99 | $81.05 | $81.06 | -1.31% | 13,659,229 |
| Apr 3, 2017 | $83.11 | $83.14 | $81.26 | $82.14 | -0.09% | 21,213,974 |
| Mar 27, 2017 | $81.32 | $82.65 | $81.04 | $82.21 | 0.00% | 21,115,276 |
| Mar 20, 2017 | $83.53 | $83.53 | $81.71 | $82.21 | -1.58% | 22,610,315 |
| Mar 13, 2017 | $81.58 | $84.00 | $81.31 | $83.53 | +2.39% | 23,475,269 |
| Mar 6, 2017 | $81.27 | $82.00 | $80.65 | $81.58 | -0.12% | 24,096,933 |
| Feb 27, 2017 | $76.20 | $82.85 | $74.17 | $81.68 | +7.33% | 51,122,225 |
| Feb 21, 2017 | $77.50 | $77.52 | $75.41 | $76.10 | -0.83% | 25,811,954 |
| Feb 13, 2017 | $74.08 | $77.48 | $73.58 | $76.74 | +3.74% | 31,653,824 |
| Feb 6, 2017 | $72.96 | $74.04 | $72.11 | $73.97 | +0.93% | 20,647,707 |
| Jan 30, 2017 | $73.09 | $73.64 | $71.79 | $73.29 | +0.05% | 21,623,460 |
| Jan 23, 2017 | $71.24 | $74.75 | $71.24 | $73.25 | +2.08% | 25,895,716 |
| Jan 17, 2017 | $71.62 | $73.21 | $71.06 | $71.76 | -0.54% | 26,107,563 |
| Jan 9, 2017 | $70.93 | $72.62 | $70.56 | $72.15 | +1.69% | 20,957,223 |
| Jan 3, 2017 | $71.71 | $72.23 | $70.49 | $70.95 | -0.24% | 21,321,731 |
| Dec 27, 2016 | $72.59 | $72.75 | $70.78 | $71.12 | -1.63% | 15,869,643 |
| Dec 19, 2016 | $72.62 | $74.48 | $72.24 | $72.30 | -0.90% | 20,941,643 |
| Dec 12, 2016 | $74.29 | $75.23 | $72.65 | $72.96 | -2.32% | 32,971,454 |
| Dec 5, 2016 | $72.42 | $76.47 | $72.34 | $74.69 | +3.29% | 36,486,960 |
| Nov 28, 2016 | $71.84 | $72.81 | $69.92 | $72.31 | +0.14% | 32,362,453 |
| Nov 21, 2016 | $69.42 | $72.37 | $68.83 | $72.21 | +4.18% | 24,928,684 |
| Nov 14, 2016 | $70.04 | $70.45 | $65.12 | $69.31 | – | 57,857,303 |
Seasonality
LOW 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 | 3.3% | -1.6% | -1.0% | 1.8% | -0.2% | 1.3% | 3.9% | 4.7% | -0.5% | -0.0% | 3.4% | 1.8% |
| Months up | 7 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 11.2% | -0.9% | -10.7% | 1.5% | -10.2% | 2.9% | -5.2% | -1.5% | -10.0% | 13.4% | ||
| 2025 | 5.8% | -4.4% | -6.2% | -3.6% | 1.0% | -1.7% | 1.3% | 15.4% | -2.6% | -4.8% | 1.8% | -0.5% |
| 2024 | -3.9% | 13.1% | 5.8% | -10.1% | -2.9% | -0.4% | 11.9% | 1.2% | 9.0% | -2.9% | 4.0% | -9.4% |
| 2023 | 5.1% | -1.2% | -2.8% | 4.5% | -3.2% | 12.2% | 4.3% | -1.6% | -9.8% | -7.8% | 4.3% | 11.9% |
| 2022 | -7.9% | -6.9% | -8.5% | -1.8% | -1.2% | -10.6% | 10.3% | 1.4% | -3.3% | 4.4% | 9.0% | -6.3% |
| 2021 | 4.3% | -4.3% | 19.0% | 3.5% | -0.7% | -0.4% | -0.2% | 5.8% | -0.5% | 15.7% | 4.6% | 5.7% |
| 2020 | -2.5% | -8.3% | -19.3% | 22.4% | 24.4% | 3.7% | 10.6% | 10.6% | 0.7% | -4.4% | -1.4% | 3.0% |
| 2019 | 4.6% | 9.3% | 4.2% | 3.8% | -17.6% | 8.2% | 1.0% | 10.7% | -2.0% | 2.0% | 5.1% | 2.1% |
| 2018 | 13.1% | -14.5% | -2.1% | -5.6% | 15.3% | 0.6% | 4.4% | 9.5% | 5.6% | -16.7% | -0.9% | -2.1% |
| 2017 | 3.3% | 1.8% | 10.5% | 3.7% | -7.2% | -1.6% | 0.4% | -4.5% | 8.2% | 0.5% | 4.3% | 11.5% |