Las Vegas Sands Corp (LVS) stock
LVSNYSEHotels & MotelsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 24, 2026Score 16/3030% below fair value
$36.97−0.07 (-0.19%)
Close on Oct 30, 2026Market cap $23.95BP/E 14.4Yield 2.70%
Price history
Las Vegas Sands share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.97
-0.19% on the day
52-week range
$35.03 – $70.45
-47.5% from the high
Change over 52 weeks
-37.3%
From $58.95 on Oct 30, 2025
Average volume
5.47M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $35.87 | $37.28 | $35.61 | $36.97 | +3.62% | 35,409,597 |
| Oct 19, 2026 | $37.72 | $38.36 | $35.03 | $35.68 | -6.13% | 34,445,669 |
| Oct 12, 2026 | $36.19 | $38.59 | $35.74 | $38.01 | +5.09% | 30,611,016 |
| Oct 5, 2026 | $36.65 | $37.13 | $35.28 | $36.17 | -0.17% | 27,000,008 |
| Sep 28, 2026 | $38.87 | $39.29 | $36.21 | $36.23 | -7.08% | 29,032,071 |
| Sep 21, 2026 | $40.19 | $41.02 | $38.06 | $38.99 | -2.48% | 24,560,889 |
| Sep 14, 2026 | $42.82 | $43.03 | $39.73 | $39.98 | -6.65% | 38,186,470 |
| Sep 8, 2026 | $44.28 | $44.41 | $42.11 | $42.83 | -3.47% | 23,936,966 |
| Aug 31, 2026 | $45.13 | $45.30 | $43.36 | $44.37 | -1.49% | 25,551,715 |
| Aug 24, 2026 | $47.00 | $47.50 | $43.92 | $45.04 | -4.23% | 25,139,594 |
| Aug 17, 2026 | $46.05 | $47.08 | $44.84 | $47.03 | +1.73% | 19,799,161 |
| Aug 10, 2026 | $45.89 | $46.48 | $45.14 | $46.23 | +1.01% | 18,546,378 |
| Aug 3, 2026 | $48.96 | $49.05 | $45.06 | $45.77 | -6.38% | 28,935,366 |
| Jul 27, 2026 | $46.94 | $50.08 | $46.74 | $48.89 | +6.10% | 31,815,429 |
| Jul 20, 2026 | $45.44 | $46.74 | $44.21 | $46.08 | +1.59% | 33,816,905 |
| Jul 13, 2026 | $46.96 | $47.21 | $44.22 | $45.36 | -2.85% | 20,788,624 |
| Jul 6, 2026 | $47.40 | $47.55 | $45.12 | $46.69 | -0.64% | 18,782,033 |
| Jun 29, 2026 | $47.51 | $47.59 | $45.62 | $46.99 | -0.28% | 15,495,598 |
| Jun 22, 2026 | $48.00 | $48.59 | $46.08 | $47.12 | -3.28% | 26,207,197 |
| Jun 15, 2026 | $50.75 | $50.89 | $48.01 | $48.72 | -3.85% | 26,445,626 |
| Jun 8, 2026 | $50.25 | $52.47 | $49.88 | $50.67 | +0.84% | 17,552,565 |
| Jun 1, 2026 | $51.00 | $53.54 | $50.02 | $50.25 | -0.63% | 17,609,316 |
| May 26, 2026 | $49.66 | $52.18 | $49.24 | $50.57 | +2.31% | 14,626,862 |
| May 18, 2026 | $51.19 | $51.66 | $48.24 | $49.43 | -3.38% | 22,992,310 |
| May 11, 2026 | $52.43 | $52.94 | $50.25 | $51.16 | -3.67% | 21,196,012 |
| May 4, 2026 | $53.37 | $54.62 | $51.53 | $53.11 | -1.26% | 29,800,734 |
| Apr 27, 2026 | $52.62 | $54.86 | $52.55 | $53.79 | +1.86% | 26,722,653 |
| Apr 20, 2026 | $57.05 | $57.93 | $50.05 | $52.81 | -8.38% | 29,201,426 |
| Apr 13, 2026 | $53.61 | $58.46 | $53.09 | $57.64 | +7.84% | 15,378,405 |
| Apr 6, 2026 | $53.46 | $56.30 | $52.92 | $53.45 | -1.64% | 15,025,269 |
| Mar 30, 2026 | $52.09 | $54.95 | $51.32 | $54.34 | +5.13% | 11,756,810 |
| Mar 23, 2026 | $54.29 | $55.74 | $51.68 | $51.69 | -2.34% | 18,441,352 |
| Mar 16, 2026 | $54.34 | $55.30 | $52.46 | $52.93 | -1.40% | 22,093,635 |
| Mar 9, 2026 | $52.99 | $55.29 | $51.47 | $53.68 | +0.15% | 17,489,734 |
| Mar 2, 2026 | $55.66 | $56.99 | $53.37 | $53.60 | -5.50% | 19,820,399 |
| Feb 23, 2026 | $57.73 | $58.00 | $53.63 | $56.72 | -2.22% | 26,638,396 |
| Feb 17, 2026 | $57.66 | $59.27 | $56.35 | $58.01 | +1.50% | 13,742,552 |
| Feb 9, 2026 | $57.41 | $59.22 | $55.73 | $57.15 | -1.12% | 24,555,080 |
| Feb 2, 2026 | $53.56 | $59.24 | $53.40 | $57.80 | +9.62% | 35,301,378 |
| Jan 26, 2026 | $60.00 | $62.70 | $51.92 | $52.73 | -12.04% | 48,249,047 |
| Jan 20, 2026 | $58.47 | $60.76 | $57.72 | $59.95 | +1.70% | 25,022,628 |
| Jan 12, 2026 | $58.70 | $61.28 | $58.60 | $58.95 | 0.00% | 34,533,640 |
| Jan 5, 2026 | $65.02 | $65.41 | $58.87 | $58.95 | -9.60% | 34,474,289 |
| Dec 29, 2025 | $65.97 | $66.08 | $64.15 | $65.21 | -1.50% | 14,155,932 |
| Dec 22, 2025 | $67.22 | $67.64 | $65.78 | $66.20 | -1.12% | 11,098,472 |
| Dec 15, 2025 | $67.09 | $68.03 | $66.23 | $66.95 | +2.62% | 31,614,073 |
| Dec 8, 2025 | $66.84 | $68.37 | $64.42 | $65.24 | -1.52% | 27,888,622 |
| Dec 1, 2025 | $69.28 | $70.45 | $65.21 | $66.25 | -2.80% | 27,655,159 |
| Nov 24, 2025 | $64.64 | $68.63 | $64.63 | $68.16 | +5.99% | 16,522,828 |
| Nov 17, 2025 | $65.53 | $66.26 | $63.21 | $64.31 | -1.64% | 24,842,051 |
| Nov 10, 2025 | $65.86 | $67.83 | $64.03 | $65.38 | +0.26% | 31,960,180 |
| Nov 3, 2025 | $60.14 | $65.55 | $59.80 | $65.21 | +9.87% | 29,847,384 |
| Oct 27, 2025 | $58.59 | $59.66 | $57.60 | $59.35 | +3.04% | 24,545,253 |
| Oct 20, 2025 | $49.89 | $58.29 | $49.20 | $57.60 | +18.67% | 35,429,934 |
| Oct 13, 2025 | $48.50 | $50.11 | $45.91 | $48.54 | -2.16% | 35,732,985 |
| Oct 6, 2025 | $51.63 | $54.18 | $49.48 | $49.61 | -2.67% | 26,416,993 |
| Sep 29, 2025 | $54.93 | $55.49 | $50.64 | $50.97 | -5.63% | 23,656,702 |
| Sep 22, 2025 | $54.43 | $54.61 | $52.50 | $54.01 | +0.26% | 20,072,982 |
| Sep 15, 2025 | $53.45 | $54.41 | $51.55 | $53.87 | +0.69% | 37,256,552 |
| Sep 8, 2025 | $53.90 | $54.91 | $53.09 | $53.50 | -0.37% | 27,521,358 |
| Sep 2, 2025 | $56.87 | $57.42 | $53.61 | $53.70 | -6.82% | 21,041,262 |
| Aug 25, 2025 | $55.50 | $58.05 | $55.44 | $57.63 | +4.69% | 19,592,359 |
| Aug 18, 2025 | $53.76 | $55.21 | $52.76 | $55.05 | +2.59% | 19,742,384 |
| Aug 11, 2025 | $52.92 | $54.57 | $52.27 | $53.66 | +1.96% | 20,878,192 |
| Aug 4, 2025 | $52.52 | $53.27 | $51.57 | $52.63 | +0.71% | 15,332,034 |
| Jul 28, 2025 | $52.80 | $53.58 | $51.51 | $52.26 | -0.29% | 26,035,732 |
| Jul 21, 2025 | $48.91 | $52.50 | $47.97 | $52.41 | +7.68% | 38,952,594 |
| Jul 14, 2025 | $49.65 | $50.35 | $48.34 | $48.67 | -2.29% | 20,994,955 |
| Jul 7, 2025 | $47.69 | $50.67 | $47.47 | $49.81 | +3.30% | 19,180,890 |
| Jun 30, 2025 | $44.04 | $48.59 | $43.20 | $48.22 | +9.29% | 24,054,274 |
| Jun 23, 2025 | $41.51 | $44.41 | $40.94 | $44.12 | +5.85% | 21,781,106 |
| Jun 16, 2025 | $41.31 | $42.95 | $41.10 | $41.68 | +3.35% | 22,382,342 |
| Jun 9, 2025 | $40.53 | $42.99 | $40.04 | $40.33 | +0.27% | 18,685,434 |
| Jun 2, 2025 | $42.09 | $42.80 | $40.04 | $40.22 | -2.28% | 24,687,867 |
| May 26, 2025 | $39.39 | $42.17 | $39.36 | $41.16 | +3.42% | 34,134,023 |
| May 19, 2025 | $41.98 | $42.45 | $39.29 | $39.80 | -6.20% | 26,664,334 |
| May 12, 2025 | $41.12 | $42.60 | $41.12 | $42.43 | +6.63% | 25,883,828 |
| May 5, 2025 | $37.77 | $40.87 | $37.54 | $39.79 | +4.52% | 34,954,669 |
| Apr 28, 2025 | $35.46 | $38.22 | $35.43 | $38.07 | +6.07% | 28,961,280 |
| Apr 21, 2025 | $32.67 | $37.02 | $32.20 | $35.89 | +9.52% | 43,152,171 |
| Apr 14, 2025 | $32.64 | $33.07 | $31.57 | $32.77 | +2.12% | 23,798,615 |
| Apr 7, 2025 | $32.36 | $34.11 | $30.18 | $32.09 | -3.84% | 47,712,072 |
| Mar 31, 2025 | $37.44 | $39.29 | $32.74 | $33.37 | -12.60% | 39,895,707 |
| Mar 24, 2025 | $42.00 | $42.42 | $38.13 | $38.18 | -8.94% | 26,891,755 |
| Mar 17, 2025 | $43.37 | $44.33 | $40.90 | $41.93 | -2.92% | 24,691,353 |
| Mar 10, 2025 | $44.46 | $45.89 | $42.47 | $43.19 | -4.15% | 27,336,732 |
| Mar 3, 2025 | $46.42 | $47.63 | $44.02 | $45.06 | +0.78% | 25,227,551 |
| Feb 24, 2025 | $43.75 | $45.40 | $42.99 | $44.71 | +1.57% | 22,368,654 |
| Feb 18, 2025 | $43.69 | $45.37 | $43.36 | $44.02 | +1.50% | 17,786,094 |
| Feb 10, 2025 | $42.89 | $43.55 | $41.15 | $43.37 | +0.91% | 29,390,461 |
| Feb 3, 2025 | $44.48 | $45.73 | $42.05 | $42.98 | -6.22% | 43,303,141 |
| Jan 27, 2025 | $43.09 | $48.73 | $43.01 | $45.83 | +5.36% | 41,547,948 |
| Jan 21, 2025 | $44.83 | $45.74 | $43.18 | $43.50 | -2.03% | 22,183,372 |
| Jan 13, 2025 | $47.18 | $47.28 | $43.78 | $44.40 | -5.95% | 25,863,228 |
| Jan 6, 2025 | $51.08 | $51.98 | $47.02 | $47.21 | -6.37% | 15,565,515 |
| Dec 30, 2024 | $51.03 | $51.75 | $49.55 | $50.42 | -2.78% | 10,556,882 |
| Dec 23, 2024 | $52.10 | $52.30 | $51.28 | $51.86 | -0.75% | 6,678,208 |
| Dec 16, 2024 | $53.65 | $53.99 | $50.91 | $52.25 | -3.01% | 32,482,336 |
| Dec 9, 2024 | $55.50 | $56.61 | $53.43 | $53.87 | -0.22% | 20,732,089 |
| Dec 2, 2024 | $53.71 | $55.24 | $53.47 | $53.99 | +1.75% | 21,250,732 |
| Nov 25, 2024 | $50.60 | $53.55 | $50.36 | $53.06 | +5.95% | 18,804,477 |
| Nov 18, 2024 | $48.01 | $50.50 | $47.83 | $50.08 | +4.42% | 18,226,846 |
| Nov 11, 2024 | $50.69 | $51.05 | $47.72 | $47.96 | -4.80% | 32,504,119 |
| Nov 4, 2024 | $51.75 | $52.06 | $49.37 | $50.38 | -2.61% | 35,458,873 |
| Oct 28, 2024 | $52.91 | $54.20 | $51.70 | $51.73 | -1.95% | 26,798,896 |
| Oct 21, 2024 | $51.33 | $54.11 | $50.67 | $52.76 | +2.35% | 27,858,840 |
| Oct 14, 2024 | $52.18 | $52.86 | $50.63 | $51.55 | -2.50% | 19,604,787 |
| Oct 7, 2024 | $53.83 | $54.39 | $50.77 | $52.87 | +0.55% | 34,275,087 |
| Sep 30, 2024 | $51.37 | $53.17 | $49.97 | $52.58 | +2.86% | 44,515,659 |
| Sep 23, 2024 | $42.18 | $51.50 | $41.86 | $51.12 | +21.77% | 59,547,804 |
| Sep 16, 2024 | $40.12 | $42.67 | $39.97 | $41.98 | +4.90% | 24,739,829 |
| Sep 9, 2024 | $39.76 | $40.35 | $38.74 | $40.02 | +0.81% | 30,772,327 |
| Sep 3, 2024 | $38.83 | $40.15 | $38.57 | $39.70 | +1.82% | 24,626,206 |
| Aug 26, 2024 | $40.82 | $40.89 | $38.43 | $38.99 | -3.97% | 36,970,722 |
| Aug 19, 2024 | $40.37 | $41.51 | $40.06 | $40.60 | +0.57% | 20,731,188 |
| Aug 12, 2024 | $38.48 | $40.78 | $38.06 | $40.37 | +4.67% | 37,290,325 |
| Aug 5, 2024 | $36.65 | $40.23 | $36.62 | $38.57 | +1.34% | 33,167,470 |
| Jul 29, 2024 | $39.09 | $40.38 | $37.29 | $38.06 | -2.86% | 35,607,369 |
| Jul 22, 2024 | $41.18 | $41.65 | $38.92 | $39.18 | -4.60% | 33,448,419 |
| Jul 15, 2024 | $42.60 | $43.19 | $40.51 | $41.07 | -3.88% | 23,002,165 |
| Jul 8, 2024 | $42.15 | $43.00 | $41.18 | $42.73 | +1.52% | 20,465,781 |
| Jul 1, 2024 | $44.07 | $44.48 | $41.94 | $42.09 | -4.88% | 22,714,324 |
| Jun 24, 2024 | $45.75 | $45.84 | $43.52 | $44.25 | -3.62% | 55,764,825 |
| Jun 17, 2024 | $43.17 | $46.03 | $43.11 | $45.91 | +6.15% | 34,673,982 |
| Jun 10, 2024 | $44.91 | $45.22 | $43.23 | $43.25 | -3.93% | 24,961,115 |
| Jun 3, 2024 | $45.22 | $45.91 | $42.99 | $45.02 | -0.02% | 44,007,319 |
| May 28, 2024 | $44.88 | $45.25 | $43.75 | $45.03 | +0.33% | 19,891,163 |
| May 20, 2024 | $47.17 | $47.52 | $44.60 | $44.88 | -4.57% | 24,350,215 |
| May 13, 2024 | $47.25 | $47.78 | $45.57 | $47.03 | +1.05% | 28,674,671 |
| May 6, 2024 | $47.20 | $47.55 | $46.40 | $46.54 | -0.70% | 17,630,812 |
| Apr 29, 2024 | $46.11 | $47.22 | $44.00 | $46.87 | +3.12% | 30,335,814 |
| Apr 22, 2024 | $45.98 | $47.32 | $45.05 | $45.45 | -0.02% | 33,310,712 |
| Apr 15, 2024 | $50.80 | $51.35 | $45.40 | $45.46 | -9.86% | 48,279,999 |
| Apr 8, 2024 | $53.59 | $53.65 | $50.16 | $50.43 | -5.17% | 12,884,908 |
| Apr 1, 2024 | $52.35 | $54.54 | $52.20 | $53.18 | +2.86% | 15,602,459 |
| Mar 25, 2024 | $50.27 | $52.20 | $50.02 | $51.70 | +3.19% | 11,891,158 |
| Mar 18, 2024 | $50.85 | $51.46 | $49.79 | $50.10 | -1.82% | 17,123,336 |
| Mar 11, 2024 | $51.63 | $53.79 | $50.89 | $51.03 | -0.93% | 20,348,592 |
| Mar 4, 2024 | $51.33 | $51.90 | $49.98 | $51.51 | +0.45% | 18,602,282 |
| Feb 26, 2024 | $54.75 | $54.91 | $50.71 | $51.28 | -6.34% | 26,421,899 |
| Feb 20, 2024 | $55.00 | $55.05 | $52.62 | $54.75 | -0.90% | 15,129,654 |
| Feb 12, 2024 | $53.44 | $55.66 | $53.25 | $55.25 | +3.04% | 21,352,201 |
| Feb 5, 2024 | $49.99 | $54.30 | $49.82 | $53.62 | +6.22% | 27,179,386 |
| Jan 29, 2024 | $49.88 | $51.22 | $48.91 | $50.48 | +0.90% | 22,255,615 |
| Jan 22, 2024 | $48.67 | $51.55 | $47.65 | $50.03 | +2.42% | 36,138,316 |
| Jan 16, 2024 | $49.00 | $49.69 | $47.54 | $48.85 | -1.53% | 21,198,649 |
| Jan 8, 2024 | $50.38 | $51.81 | $48.50 | $49.61 | -2.36% | 20,078,099 |
| Jan 2, 2024 | $48.91 | $51.44 | $48.88 | $50.81 | +3.25% | 19,312,586 |
| Dec 26, 2023 | $49.00 | $49.47 | $47.95 | $49.21 | +0.59% | 13,467,236 |
| Dec 18, 2023 | $47.88 | $49.28 | $47.53 | $48.92 | +2.19% | 22,593,451 |
| Dec 11, 2023 | $46.40 | $49.37 | $46.39 | $47.87 | +3.19% | 32,454,713 |
| Dec 4, 2023 | $46.80 | $46.89 | $44.60 | $46.39 | -0.88% | 25,991,588 |
| Nov 27, 2023 | $48.67 | $48.77 | $45.02 | $46.80 | -4.33% | 74,194,398 |
| Nov 20, 2023 | $49.13 | $49.96 | $48.61 | $48.92 | -0.33% | 10,529,527 |
| Nov 13, 2023 | $47.36 | $50.46 | $46.98 | $49.08 | +2.79% | 19,218,358 |
| Nov 6, 2023 | $48.88 | $49.70 | $46.40 | $47.75 | -2.23% | 17,013,636 |
| Oct 30, 2023 | $47.64 | $49.54 | $46.21 | $48.84 | +3.83% | 22,095,039 |
| Oct 23, 2023 | $45.05 | $48.27 | $44.84 | $47.04 | +3.80% | 27,215,690 |
| Oct 16, 2023 | $45.10 | $46.91 | $44.21 | $45.32 | +1.18% | 27,078,229 |
| Oct 9, 2023 | $46.15 | $46.99 | $44.35 | $44.79 | -1.63% | 18,957,207 |
| Oct 2, 2023 | $45.56 | $46.10 | $43.77 | $45.53 | -0.68% | 23,322,499 |
| Sep 25, 2023 | $44.81 | $47.25 | $44.38 | $45.84 | +0.11% | 22,868,907 |
| Sep 18, 2023 | $48.74 | $49.42 | $45.25 | $45.79 | -6.05% | 26,654,037 |
| Sep 11, 2023 | $49.36 | $49.87 | $48.50 | $48.74 | -0.27% | 24,681,171 |
| Sep 5, 2023 | $54.13 | $54.38 | $48.43 | $48.87 | -11.03% | 30,582,869 |
| Aug 28, 2023 | $53.00 | $55.73 | $52.97 | $54.93 | +4.39% | 17,868,836 |
| Aug 21, 2023 | $53.41 | $54.40 | $52.39 | $52.62 | -1.35% | 17,409,212 |
| Aug 14, 2023 | $55.66 | $56.26 | $52.46 | $53.34 | -5.44% | 17,364,192 |
| Aug 7, 2023 | $58.14 | $58.53 | $55.47 | $56.41 | -2.64% | 13,990,422 |
| Jul 31, 2023 | $59.22 | $60.47 | $57.25 | $57.94 | -2.16% | 17,518,476 |
| Jul 24, 2023 | $56.08 | $59.60 | $56.00 | $59.22 | +5.81% | 18,426,983 |
| Jul 17, 2023 | $60.26 | $60.52 | $55.55 | $55.97 | -8.16% | 31,487,753 |
| Jul 10, 2023 | $55.82 | $61.25 | $55.80 | $60.94 | +9.37% | 17,360,360 |
| Jul 3, 2023 | $58.39 | $59.22 | $53.47 | $55.72 | -3.93% | 22,176,147 |
| Jun 26, 2023 | $57.28 | $58.90 | $57.18 | $58.00 | +1.26% | 19,806,455 |
| Jun 20, 2023 | $58.41 | $59.60 | $56.25 | $57.28 | -2.00% | 20,422,199 |
| Jun 12, 2023 | $58.71 | $60.48 | $58.20 | $58.45 | -0.05% | 17,555,251 |
| Jun 5, 2023 | $58.71 | $59.81 | $56.79 | $58.48 | -0.78% | 15,323,281 |
| May 30, 2023 | $56.02 | $59.70 | $53.45 | $58.94 | +4.60% | 24,216,336 |
| May 22, 2023 | $60.65 | $61.15 | $54.78 | $56.35 | -6.84% | 19,787,641 |
| May 15, 2023 | $60.62 | $60.88 | $58.29 | $60.49 | +0.62% | 14,254,842 |
| May 8, 2023 | $61.72 | $63.51 | $59.58 | $60.12 | -2.48% | 17,657,881 |
| May 1, 2023 | $64.39 | $65.58 | $60.81 | $61.65 | -3.45% | 19,524,655 |
| Apr 24, 2023 | $63.05 | $64.04 | $60.33 | $63.85 | +1.27% | 30,993,271 |
| Apr 17, 2023 | $58.31 | $63.49 | $58.08 | $63.05 | +8.24% | 36,597,600 |
| Apr 10, 2023 | $56.75 | $58.34 | $55.62 | $58.25 | +2.18% | 17,347,503 |
| Apr 3, 2023 | $59.61 | $60.30 | $55.46 | $57.01 | -0.77% | 14,349,965 |
| Mar 27, 2023 | $54.41 | $57.51 | $53.77 | $57.45 | +5.70% | 15,278,028 |
| Mar 20, 2023 | $54.57 | $56.33 | $53.42 | $54.35 | -0.62% | 18,580,160 |
| Mar 13, 2023 | $55.20 | $56.79 | $51.82 | $54.69 | -2.70% | 26,913,049 |
| Mar 6, 2023 | $60.55 | $60.66 | $54.76 | $56.21 | -7.55% | 30,961,062 |
| Feb 27, 2023 | $56.54 | $60.99 | $55.70 | $60.80 | +8.28% | 25,066,153 |
| Feb 21, 2023 | $55.41 | $58.63 | $55.28 | $56.15 | +0.23% | 12,903,859 |
| Feb 13, 2023 | $57.19 | $58.18 | $55.75 | $56.02 | -1.39% | 17,358,888 |
| Feb 6, 2023 | $57.24 | $60.30 | $56.69 | $56.81 | -2.19% | 18,680,903 |
| Jan 30, 2023 | $57.86 | $60.34 | $56.91 | $58.08 | -1.43% | 29,020,746 |
| Jan 23, 2023 | $54.76 | $59.96 | $54.33 | $58.92 | +7.97% | 49,868,860 |
| Jan 17, 2023 | $54.52 | $55.34 | $53.73 | $54.57 | -0.73% | 20,554,075 |
| Jan 9, 2023 | $51.98 | $55.04 | $51.93 | $54.97 | +6.59% | 22,638,716 |
| Jan 3, 2023 | $49.29 | $52.48 | $48.54 | $51.57 | +7.28% | 23,894,911 |
| Dec 27, 2022 | $47.16 | $48.75 | $46.17 | $48.07 | +3.33% | 18,418,374 |
| Dec 19, 2022 | $47.06 | $47.57 | $45.87 | $46.52 | -2.04% | 16,245,445 |
| Dec 12, 2022 | $46.92 | $49.37 | $46.33 | $47.49 | +0.38% | 25,290,398 |
| Dec 5, 2022 | $48.42 | $49.73 | $45.56 | $47.31 | -1.36% | 31,710,925 |
| Nov 28, 2022 | $44.35 | $48.32 | $42.59 | $47.96 | +11.10% | 36,496,851 |
| Nov 21, 2022 | $42.65 | $43.34 | $41.42 | $43.17 | -1.03% | 14,241,205 |
| Nov 14, 2022 | $43.25 | $45.04 | $42.47 | $43.62 | +0.69% | 23,265,682 |
| Nov 7, 2022 | $40.22 | $43.87 | $39.41 | $43.32 | +7.65% | 29,634,160 |
| Oct 31, 2022 | $37.91 | $40.75 | $36.79 | $40.24 | +8.49% | 36,730,997 |
| Oct 24, 2022 | $36.90 | $37.27 | $33.38 | $37.09 | -5.07% | 47,195,609 |
| Oct 17, 2022 | $35.83 | $39.28 | $34.70 | $39.07 | +10.93% | 41,890,818 |
| Oct 10, 2022 | $41.32 | $41.49 | $34.66 | $35.22 | -17.13% | 46,779,907 |
| Oct 3, 2022 | $37.85 | $43.46 | $37.22 | $42.50 | +13.27% | 40,422,494 |
| Sep 26, 2022 | $38.87 | $40.55 | $37.40 | $37.52 | +5.78% | 56,928,677 |
| Sep 19, 2022 | $38.15 | $41.10 | $34.47 | $35.47 | -8.20% | 44,126,279 |
| Sep 12, 2022 | $38.56 | $40.33 | $36.44 | $38.64 | +1.23% | 31,530,841 |
| Sep 6, 2022 | $36.35 | $38.36 | $35.01 | $38.17 | +5.41% | 16,281,325 |
| Aug 29, 2022 | $37.50 | $38.47 | $35.83 | $36.21 | -4.53% | 20,705,225 |
| Aug 22, 2022 | $36.65 | $39.81 | $36.27 | $37.93 | +0.80% | 16,849,662 |
| Aug 15, 2022 | $38.22 | $39.10 | $36.81 | $37.63 | -2.69% | 15,624,761 |
| Aug 8, 2022 | $38.67 | $39.15 | $35.93 | $38.67 | +0.78% | 22,970,463 |
| Aug 1, 2022 | $37.31 | $39.80 | $36.73 | $38.37 | +1.80% | 23,270,781 |
| Jul 25, 2022 | $39.00 | $39.34 | $37.06 | $37.69 | -3.33% | 23,407,114 |
| Jul 18, 2022 | $34.92 | $39.98 | $34.59 | $38.99 | +12.92% | 45,905,714 |
| Jul 11, 2022 | $32.81 | $35.26 | $30.93 | $34.53 | +0.44% | 42,111,379 |
| Jul 5, 2022 | $34.25 | $35.97 | $33.89 | $34.38 | -2.55% | 25,302,287 |
| Jun 27, 2022 | $33.56 | $36.31 | $31.97 | $35.28 | +5.53% | 41,088,582 |
| Jun 21, 2022 | $32.31 | $33.55 | $30.46 | $33.43 | +5.56% | 32,171,674 |
| Jun 13, 2022 | $31.83 | $33.34 | $30.14 | $31.67 | -5.46% | 43,645,783 |
| Jun 6, 2022 | $36.01 | $37.61 | $33.32 | $33.50 | -4.18% | 33,702,904 |
| May 31, 2022 | $36.30 | $36.50 | $34.45 | $34.96 | +0.98% | 25,850,934 |
| May 23, 2022 | $33.84 | $34.85 | $30.58 | $34.62 | +3.47% | 25,969,854 |
| May 16, 2022 | $33.92 | $35.23 | $32.42 | $33.46 | -3.52% | 31,459,394 |
| May 9, 2022 | $33.30 | $34.88 | $28.88 | $34.68 | +1.14% | 49,553,080 |
| May 2, 2022 | $35.54 | $37.45 | $33.73 | $34.29 | -3.22% | 34,141,745 |
| Apr 25, 2022 | $35.41 | $37.51 | $33.51 | $35.43 | -2.66% | 31,107,592 |
| Apr 18, 2022 | $36.69 | $39.55 | $36.21 | $36.40 | -1.52% | 32,764,224 |
| Apr 11, 2022 | $35.10 | $37.29 | $34.77 | $36.96 | +2.81% | 19,061,962 |
| Apr 4, 2022 | $39.61 | $40.37 | $35.12 | $35.95 | -9.03% | 28,280,450 |
| Mar 28, 2022 | $39.04 | $40.60 | $38.08 | $39.52 | +0.82% | 22,637,808 |
| Mar 21, 2022 | $38.54 | $39.80 | $38.01 | $39.20 | +0.62% | 26,584,672 |
| Mar 14, 2022 | $35.16 | $39.30 | $31.26 | $38.96 | +6.97% | 62,338,138 |
| Mar 7, 2022 | $40.82 | $40.82 | $35.23 | $36.42 | -10.74% | 44,396,061 |
| Feb 28, 2022 | $43.46 | $44.87 | $40.06 | $40.80 | -8.36% | 48,734,070 |
| Feb 22, 2022 | $46.67 | $46.67 | $42.05 | $44.52 | -5.52% | 33,973,579 |
| Feb 14, 2022 | $45.22 | $48.27 | $45.15 | $47.12 | +4.34% | 37,518,907 |
| Feb 7, 2022 | $44.42 | $47.37 | $44.28 | $45.16 | +2.17% | 36,811,120 |
| Jan 31, 2022 | $42.77 | $45.70 | $42.36 | $44.20 | +2.53% | 33,034,199 |
| Jan 24, 2022 | $42.80 | $45.49 | $41.80 | $43.11 | -1.46% | 52,203,401 |
| Jan 18, 2022 | $42.58 | $45.02 | $41.86 | $43.75 | +1.77% | 58,592,233 |
| Jan 10, 2022 | $37.01 | $43.72 | $35.38 | $42.99 | +13.43% | 90,147,783 |
| Jan 3, 2022 | $38.02 | $39.60 | $36.84 | $37.90 | +0.69% | 32,074,212 |
| Dec 27, 2021 | $38.02 | $38.45 | $36.93 | $37.64 | -2.46% | 27,218,755 |
| Dec 20, 2021 | $34.27 | $39.38 | $33.83 | $38.59 | +8.89% | 37,639,800 |
| Dec 13, 2021 | $36.90 | $37.33 | $34.04 | $35.44 | -5.89% | 46,989,157 |
| Dec 6, 2021 | $34.81 | $39.21 | $34.72 | $37.66 | +9.86% | 38,170,070 |
| Nov 29, 2021 | $37.96 | $38.50 | $33.75 | $34.28 | -9.48% | 54,169,178 |
| Nov 22, 2021 | $39.00 | $41.18 | $36.61 | $37.87 | -1.02% | 35,559,608 |
| Nov 15, 2021 | $39.94 | $41.55 | $37.82 | $38.26 | -3.63% | 36,209,638 |
| Nov 8, 2021 | $43.10 | $43.23 | $39.10 | $39.70 | -6.89% | 34,808,599 |
| Nov 1, 2021 | $38.88 | $42.95 | $38.33 | $42.64 | +9.87% | 38,494,782 |
| Oct 25, 2021 | $38.29 | $40.99 | $37.71 | $38.81 | +2.13% | 40,173,750 |
| Oct 18, 2021 | $40.11 | $40.90 | $37.81 | $38.00 | -5.24% | 41,727,028 |
| Oct 11, 2021 | $38.23 | $41.02 | $38.20 | $40.10 | +4.92% | 37,640,816 |
| Oct 4, 2021 | $38.09 | $38.35 | $36.52 | $38.22 | +0.10% | 47,618,826 |
| Sep 27, 2021 | $36.90 | $38.58 | $36.22 | $38.18 | +3.47% | 40,435,211 |
| Sep 20, 2021 | $36.90 | $38.34 | $35.59 | $36.90 | -3.33% | 65,297,310 |
| Sep 13, 2021 | $42.02 | $43.12 | $36.15 | $38.17 | -8.77% | 128,385,236 |
| Sep 7, 2021 | $43.45 | $45.52 | $41.84 | $41.84 | -2.99% | 25,934,729 |
| Aug 30, 2021 | $44.07 | $45.36 | $42.85 | $43.13 | -1.78% | 33,543,844 |
| Aug 23, 2021 | $38.54 | $44.12 | $38.16 | $43.91 | +16.94% | 64,351,327 |
| Aug 16, 2021 | $39.64 | $39.81 | $36.42 | $37.55 | -6.03% | 50,795,903 |
| Aug 9, 2021 | $40.84 | $41.27 | $39.50 | $39.96 | -2.23% | 33,068,410 |
| Aug 2, 2021 | $42.89 | $43.16 | $38.74 | $40.87 | -3.49% | 57,507,612 |
| Jul 26, 2021 | $45.34 | $45.42 | $42.20 | $42.35 | -7.47% | 62,192,938 |
| Jul 19, 2021 | $46.20 | $49.63 | $45.70 | $45.77 | -4.29% | 46,426,895 |
| Jul 12, 2021 | $50.65 | $51.25 | $47.73 | $47.82 | -6.84% | 22,314,498 |
| Jul 6, 2021 | $53.01 | $53.13 | $49.50 | $51.33 | -3.28% | 20,140,115 |
| Jun 28, 2021 | $52.25 | $53.57 | $51.01 | $53.07 | +0.74% | 30,005,817 |
| Jun 21, 2021 | $53.46 | $54.67 | $51.35 | $52.68 | -0.60% | 47,777,271 |
| Jun 14, 2021 | $55.63 | $55.80 | $52.92 | $53.00 | -4.73% | 30,937,770 |
| Jun 7, 2021 | $56.27 | $56.89 | $54.58 | $55.63 | -1.57% | 26,679,809 |
| Jun 1, 2021 | $58.59 | $59.59 | $55.99 | $56.52 | -2.13% | 22,991,246 |
| May 24, 2021 | $58.02 | $59.84 | $57.13 | $57.75 | +0.05% | 26,739,301 |
| May 17, 2021 | $56.93 | $58.67 | $55.29 | $57.72 | -0.31% | 26,804,071 |
| May 10, 2021 | $58.04 | $58.75 | $54.65 | $57.90 | +0.35% | 36,817,376 |
| May 3, 2021 | $61.32 | $61.81 | $56.55 | $57.70 | -5.81% | 23,082,584 |
| Apr 26, 2021 | $60.14 | $62.85 | $58.93 | $61.26 | +2.51% | 23,826,214 |
| Apr 19, 2021 | $61.27 | $61.43 | $57.75 | $59.76 | -2.03% | 32,234,028 |
| Apr 12, 2021 | $61.73 | $62.17 | $59.73 | $61.00 | -1.52% | 17,513,485 |
| Apr 5, 2021 | $62.78 | $64.33 | $61.28 | $61.94 | +0.15% | 16,811,874 |
| Mar 29, 2021 | $60.62 | $62.23 | $59.25 | $61.85 | +1.39% | 15,196,701 |
| Mar 22, 2021 | $63.58 | $63.87 | $57.77 | $61.00 | -4.30% | 25,906,934 |
| Mar 15, 2021 | $64.10 | $66.62 | $63.70 | $63.74 | +2.07% | 24,926,512 |
| Mar 8, 2021 | $63.02 | $64.39 | $61.52 | $62.45 | +0.02% | 25,106,747 |
| Mar 1, 2021 | $64.49 | $66.77 | $59.13 | $62.44 | -0.26% | 41,610,473 |
| Feb 22, 2021 | $61.18 | $65.15 | $60.86 | $62.60 | +4.02% | 46,307,329 |
| Feb 16, 2021 | $56.66 | $60.58 | $55.87 | $60.18 | +7.43% | 28,504,843 |
| Feb 8, 2021 | $55.45 | $56.28 | $54.03 | $56.02 | +0.81% | 30,747,150 |
| Feb 1, 2021 | $49.00 | $56.62 | $48.50 | $55.57 | +15.55% | 51,447,793 |
| Jan 25, 2021 | $53.52 | $53.59 | $47.44 | $48.09 | -11.24% | 56,847,387 |
| Jan 19, 2021 | $53.90 | $55.88 | $52.33 | $54.18 | +1.38% | 24,011,840 |
| Jan 11, 2021 | $56.88 | $57.25 | $53.33 | $53.44 | -7.73% | 35,796,263 |
| Jan 4, 2021 | $59.80 | $60.29 | $57.01 | $57.92 | -2.82% | 28,569,780 |
| Dec 28, 2020 | $58.05 | $59.90 | $57.36 | $59.60 | +4.54% | 12,468,073 |
| Dec 21, 2020 | $55.68 | $57.70 | $55.22 | $57.01 | -0.73% | 9,004,062 |
| Dec 14, 2020 | $57.54 | $58.41 | $56.26 | $57.43 | +1.20% | 20,545,323 |
| Dec 7, 2020 | $59.87 | $59.90 | $56.31 | $56.75 | -5.59% | 16,946,289 |
| Nov 30, 2020 | $56.25 | $60.12 | $54.90 | $60.11 | +6.22% | 23,475,257 |
| Nov 23, 2020 | $56.07 | $58.86 | $54.87 | $56.59 | +1.23% | 18,913,382 |
| Nov 16, 2020 | $59.98 | $60.20 | $55.85 | $55.90 | -4.08% | 25,456,773 |
| Nov 9, 2020 | $59.97 | $60.88 | $55.11 | $58.28 | +10.00% | 42,964,185 |
| Nov 2, 2020 | $48.71 | $53.25 | $48.18 | $52.98 | +10.24% | 27,801,166 |
| Oct 26, 2020 | $49.95 | $50.45 | $46.44 | $48.06 | -5.17% | 27,024,987 |
| Oct 19, 2020 | $45.25 | $50.98 | $44.85 | $50.68 | +11.70% | 37,468,831 |
| Oct 12, 2020 | $45.65 | $46.49 | $44.08 | $45.37 | -0.77% | 24,108,800 |
| Oct 5, 2020 | $46.15 | $48.05 | $44.95 | $45.72 | -0.93% | 27,887,008 |
| Sep 28, 2020 | $47.57 | $48.13 | $44.77 | $46.15 | -1.72% | 16,070,491 |
| Sep 21, 2020 | $46.88 | $47.49 | $44.06 | $46.96 | -4.16% | 26,766,255 |
| Sep 14, 2020 | $52.16 | $53.51 | $47.23 | $49.00 | -5.61% | 35,082,728 |
| Sep 8, 2020 | $51.03 | $53.14 | $50.51 | $51.91 | -0.10% | 24,702,874 |
| Aug 31, 2020 | $52.06 | $52.45 | $49.58 | $51.96 | -0.38% | 33,889,109 |
| Aug 24, 2020 | $48.72 | $52.96 | $47.72 | $52.16 | +7.50% | 24,573,499 |
| Aug 17, 2020 | $48.20 | $49.37 | $46.62 | $48.52 | +0.31% | 20,999,883 |
| Aug 10, 2020 | $46.45 | $51.52 | $46.33 | $48.37 | +9.43% | 45,036,514 |
| Aug 3, 2020 | $43.18 | $45.62 | $42.58 | $44.20 | +1.28% | 28,798,897 |
| Jul 27, 2020 | $43.86 | $45.75 | $42.69 | $43.64 | -1.62% | 29,897,854 |
| Jul 20, 2020 | $48.00 | $48.98 | $43.81 | $44.36 | -8.89% | 33,205,845 |
| Jul 13, 2020 | $46.57 | $50.45 | $45.22 | $48.69 | +6.50% | 31,996,876 |
| Jul 6, 2020 | $47.60 | $48.37 | $43.71 | $45.72 | -1.34% | 23,822,016 |
| Jun 29, 2020 | $43.52 | $46.97 | $42.88 | $46.34 | +6.95% | 21,792,650 |
| Jun 22, 2020 | $46.78 | $47.01 | $43.01 | $43.33 | -8.18% | 41,270,010 |
| Jun 15, 2020 | $47.90 | $51.38 | $47.05 | $47.19 | -5.37% | 31,750,608 |
| Jun 8, 2020 | $54.75 | $55.73 | $48.17 | $49.87 | -5.85% | 32,569,054 |
| Jun 1, 2020 | $48.52 | $56.02 | $47.30 | $52.97 | +10.49% | 58,227,857 |
| May 26, 2020 | $49.97 | $52.20 | $46.78 | $47.94 | +2.22% | 26,916,537 |
| May 18, 2020 | $48.11 | $50.48 | $46.50 | $46.90 | +4.78% | 33,525,293 |
| May 11, 2020 | $50.36 | $50.49 | $42.43 | $44.76 | -12.13% | 32,153,590 |
| May 4, 2020 | $44.00 | $51.06 | $43.50 | $50.94 | +11.69% | 28,169,089 |
| Apr 27, 2020 | $44.68 | $49.99 | $44.06 | $45.61 | +4.18% | 60,246,055 |
| Apr 20, 2020 | $45.95 | $46.49 | $40.31 | $43.78 | -6.87% | 81,609,570 |
| Apr 13, 2020 | $47.59 | $48.25 | $44.55 | $47.01 | -1.78% | 33,628,788 |
| Apr 6, 2020 | $40.56 | $49.89 | $39.73 | $47.86 | +26.21% | 31,404,657 |
| Mar 30, 2020 | $41.75 | $44.73 | $36.80 | $37.92 | -9.93% | 35,202,929 |
| Mar 23, 2020 | $43.51 | $52.93 | $41.61 | $42.10 | -2.79% | 49,765,779 |
| Mar 16, 2020 | $40.52 | $47.00 | $33.30 | $43.31 | -11.63% | 63,715,380 |
| Mar 9, 2020 | $51.01 | $53.51 | $39.06 | $49.01 | -10.66% | 49,531,374 |
| Mar 2, 2020 | $58.90 | $59.52 | $52.54 | $54.86 | -5.92% | 37,536,726 |
| Feb 24, 2020 | $62.44 | $63.44 | $56.28 | $58.31 | -11.11% | 35,139,999 |
| Feb 18, 2020 | $68.24 | $69.93 | $65.56 | $65.60 | -3.63% | 16,274,429 |
| Feb 10, 2020 | $66.09 | $71.38 | $66.09 | $68.07 | +1.90% | 19,873,533 |
| Feb 3, 2020 | $66.11 | $69.60 | $65.93 | $66.80 | +2.28% | 29,218,192 |
| Jan 27, 2020 | $62.72 | $66.34 | $61.08 | $65.31 | -3.74% | 37,996,256 |
| Jan 21, 2020 | $69.52 | $71.34 | $66.97 | $67.85 | -8.39% | 27,302,393 |
| Jan 13, 2020 | $71.24 | $74.29 | $71.05 | $74.06 | +4.44% | 15,760,806 |
| Jan 6, 2020 | $69.18 | $71.94 | $69.04 | $70.91 | +1.71% | 13,871,521 |
| Dec 30, 2019 | $69.88 | $70.94 | $68.89 | $69.72 | -0.03% | 11,527,754 |
| Dec 23, 2019 | $68.63 | $70.34 | $68.63 | $69.74 | +1.77% | 9,166,006 |
| Dec 16, 2019 | $68.90 | $69.90 | $67.79 | $68.53 | -0.74% | 20,744,401 |
| Dec 9, 2019 | $64.10 | $69.74 | $63.65 | $69.04 | +7.62% | 20,790,778 |
| Dec 2, 2019 | $62.70 | $64.52 | $61.14 | $64.15 | +2.23% | 13,465,148 |
| Nov 25, 2019 | $61.65 | $63.75 | $61.50 | $62.75 | +2.37% | 8,694,424 |
| Nov 18, 2019 | $62.60 | $62.60 | $60.31 | $61.30 | -2.19% | 14,522,671 |
| Nov 11, 2019 | $63.09 | $63.33 | $61.95 | $62.67 | -2.20% | 12,452,200 |
| Nov 4, 2019 | $63.73 | $64.76 | $62.71 | $64.08 | +1.63% | 15,415,384 |
| Oct 28, 2019 | $61.48 | $63.07 | $61.39 | $63.05 | +2.99% | 13,611,286 |
| Oct 21, 2019 | $58.00 | $61.84 | $57.64 | $61.22 | +6.54% | 21,829,544 |
| Oct 14, 2019 | $57.18 | $58.00 | $56.69 | $57.46 | -0.21% | 12,272,759 |
| Oct 7, 2019 | $55.56 | $58.23 | $53.38 | $57.58 | +2.82% | 27,005,876 |
| Sep 30, 2019 | $57.34 | $58.68 | $55.01 | $56.00 | -1.94% | 93,241,205 |
| Sep 23, 2019 | $55.85 | $59.25 | $54.95 | $57.11 | +1.38% | 32,027,203 |
| Sep 16, 2019 | $59.05 | $59.76 | $56.27 | $56.33 | -5.07% | 20,041,687 |
| Sep 9, 2019 | $57.30 | $60.87 | $56.95 | $59.34 | +5.61% | 17,209,576 |
| Sep 3, 2019 | $54.43 | $56.79 | $53.33 | $56.19 | +1.30% | 21,166,402 |
| Aug 26, 2019 | $53.85 | $56.04 | $53.09 | $55.47 | +4.44% | 13,889,819 |
| Aug 19, 2019 | $53.99 | $55.65 | $52.51 | $53.11 | +1.35% | 19,733,013 |
| Aug 12, 2019 | $53.03 | $55.11 | $51.17 | $52.40 | -2.91% | 20,242,254 |
| Aug 5, 2019 | $54.42 | $55.64 | $52.51 | $53.97 | -5.12% | 20,739,329 |
| Jul 29, 2019 | $63.00 | $63.21 | $56.47 | $56.88 | -9.94% | 22,276,286 |
| Jul 22, 2019 | $64.24 | $65.41 | $61.69 | $63.16 | -1.19% | 23,906,005 |
| Jul 15, 2019 | $63.40 | $64.91 | $63.24 | $63.92 | +1.09% | 15,779,739 |
| Jul 8, 2019 | $61.40 | $63.55 | $61.23 | $63.23 | +2.25% | 13,564,746 |
| Jul 1, 2019 | $62.21 | $62.76 | $61.13 | $61.84 | +4.65% | 13,362,074 |
| Jun 24, 2019 | $59.19 | $59.44 | $57.23 | $59.09 | -0.24% | 18,697,177 |
| Jun 17, 2019 | $57.53 | $60.29 | $56.78 | $59.23 | +3.40% | 20,710,285 |
| Jun 10, 2019 | $56.88 | $59.51 | $56.78 | $57.28 | +2.14% | 25,849,594 |
| Jun 3, 2019 | $54.50 | $56.88 | $52.53 | $56.08 | +1.96% | 28,149,294 |
| May 28, 2019 | $57.63 | $58.36 | $54.28 | $55.00 | -4.23% | 22,751,374 |
| May 20, 2019 | $59.65 | $59.99 | $56.20 | $57.43 | -4.78% | 31,668,501 |
| May 13, 2019 | $63.65 | $63.84 | $60.26 | $60.31 | -7.88% | 18,761,891 |
| May 6, 2019 | $66.70 | $67.03 | $62.76 | $65.47 | -4.34% | 23,667,749 |
| Apr 29, 2019 | $68.36 | $68.55 | $66.76 | $68.44 | +0.85% | 10,978,926 |
| Apr 22, 2019 | $67.76 | $68.40 | $66.38 | $67.86 | -0.53% | 15,858,561 |
| Apr 15, 2019 | $67.19 | $69.60 | $66.01 | $68.22 | +2.02% | 17,370,350 |
| Apr 8, 2019 | $66.31 | $67.14 | $65.07 | $66.87 | +1.44% | 11,458,685 |
| Apr 1, 2019 | $62.45 | $66.05 | $62.28 | $65.92 | +8.14% | 20,969,475 |
| Mar 25, 2019 | $59.43 | $61.12 | $58.56 | $60.96 | +2.33% | 17,244,724 |
| Mar 18, 2019 | $60.03 | $61.25 | $58.58 | $59.57 | -0.32% | 18,269,920 |
| Mar 11, 2019 | $60.35 | $60.64 | $58.28 | $59.76 | -0.80% | 13,832,001 |
| Mar 4, 2019 | $60.45 | $62.03 | $59.04 | $60.24 | -0.26% | 16,956,825 |
| Feb 25, 2019 | $62.05 | $62.56 | $60.23 | $60.40 | -1.96% | 16,992,254 |
| Feb 19, 2019 | $60.57 | $62.23 | $60.33 | $61.61 | +2.16% | 13,843,261 |
| Feb 11, 2019 | $59.52 | $61.09 | $57.46 | $60.31 | +2.20% | 15,248,420 |
| Feb 4, 2019 | $59.80 | $61.21 | $58.42 | $59.01 | -1.47% | 13,874,053 |
| Jan 28, 2019 | $56.39 | $59.94 | $55.81 | $59.89 | +5.16% | 19,450,041 |
| Jan 22, 2019 | $57.48 | $57.66 | $55.25 | $56.95 | -1.30% | 24,452,767 |
| Jan 14, 2019 | $56.10 | $58.21 | $55.08 | $57.70 | +1.30% | 21,394,336 |
| Jan 7, 2019 | $55.24 | $57.64 | $54.08 | $56.96 | +3.24% | 15,711,227 |
| Dec 31, 2018 | $51.33 | $55.35 | $50.89 | $55.17 | +8.43% | 16,893,561 |
| Dec 24, 2018 | $47.89 | $52.00 | $47.39 | $50.88 | +4.89% | 12,180,393 |
| Dec 17, 2018 | $53.64 | $54.33 | $48.18 | $48.51 | -11.54% | 30,045,750 |
| Dec 10, 2018 | $53.87 | $56.49 | $52.73 | $54.84 | +2.81% | 23,320,238 |
| Dec 3, 2018 | $58.14 | $59.21 | $52.80 | $53.34 | -2.91% | 27,160,550 |
| Nov 26, 2018 | $51.97 | $55.37 | $51.93 | $54.94 | +8.28% | 24,804,871 |
| Nov 19, 2018 | $53.88 | $54.05 | $48.64 | $50.74 | -5.71% | 16,921,087 |
| Nov 12, 2018 | $51.98 | $54.23 | $50.82 | $53.81 | +3.30% | 28,898,994 |
| Nov 5, 2018 | $55.87 | $56.88 | $51.86 | $52.09 | -7.40% | 27,771,247 |
| Oct 29, 2018 | $52.91 | $57.89 | $49.28 | $56.25 | +7.37% | 39,382,301 |
| Oct 22, 2018 | $56.07 | $56.13 | $51.72 | $52.39 | -5.87% | 32,498,946 |
| Oct 15, 2018 | $55.77 | $58.09 | $55.30 | $55.66 | -0.87% | 24,087,907 |
| Oct 8, 2018 | $57.96 | $59.07 | $55.05 | $56.15 | -4.34% | 27,330,294 |
| Oct 1, 2018 | $59.02 | $61.47 | $57.76 | $58.70 | -1.06% | 24,651,622 |
| Sep 24, 2018 | $60.45 | $60.92 | $59.04 | $59.33 | -2.66% | 17,782,573 |
| Sep 17, 2018 | $61.33 | $61.80 | $59.84 | $60.95 | -0.75% | 22,801,157 |
| Sep 10, 2018 | $60.76 | $62.70 | $59.11 | $61.41 | +1.30% | 26,028,349 |
| Sep 4, 2018 | $65.31 | $65.42 | $59.75 | $60.62 | -7.34% | 29,299,604 |
| Aug 27, 2018 | $66.03 | $67.53 | $65.06 | $65.42 | -0.18% | 18,351,885 |
| Aug 20, 2018 | $66.25 | $66.99 | $65.32 | $65.54 | -0.49% | 13,240,771 |
| Aug 13, 2018 | $67.67 | $68.00 | $64.02 | $65.86 | -2.93% | 20,716,134 |
| Aug 6, 2018 | $68.65 | $69.72 | $67.36 | $67.85 | -1.17% | 14,136,426 |
| Jul 30, 2018 | $71.49 | $72.24 | $67.28 | $68.65 | -4.03% | 23,626,532 |
| Jul 23, 2018 | $73.73 | $76.10 | $70.24 | $71.53 | -3.14% | 23,454,151 |
| Jul 16, 2018 | $73.63 | $74.97 | $73.36 | $73.85 | +0.16% | 16,284,673 |
| Jul 9, 2018 | $73.75 | $74.09 | $71.62 | $73.73 | +1.88% | 16,174,203 |
| Jul 2, 2018 | $72.80 | $73.15 | $70.07 | $72.37 | -5.23% | 18,171,859 |
| Jun 25, 2018 | $79.28 | $79.32 | $75.37 | $76.36 | -4.31% | 19,402,723 |
| Jun 18, 2018 | $79.57 | $81.45 | $79.05 | $79.80 | -0.71% | 21,408,954 |
| Jun 11, 2018 | $78.33 | $81.00 | $78.26 | $80.37 | +3.04% | 20,685,764 |
| Jun 4, 2018 | $80.55 | $80.55 | $77.12 | $78.00 | -3.07% | 23,502,911 |
| May 29, 2018 | $78.82 | $80.88 | $78.71 | $80.47 | +1.41% | 12,974,118 |
| May 21, 2018 | $78.97 | $79.82 | $78.08 | $79.35 | +1.85% | 9,352,857 |
| May 14, 2018 | $78.14 | $79.23 | $76.52 | $77.91 | -0.29% | 13,109,177 |
| May 7, 2018 | $76.75 | $79.62 | $76.17 | $78.14 | +2.30% | 12,843,134 |
| Apr 30, 2018 | $72.95 | $76.95 | $72.84 | $76.38 | +5.60% | 14,935,685 |
| Apr 23, 2018 | $73.90 | $75.00 | $71.97 | $72.33 | -2.11% | 15,589,421 |
| Apr 16, 2018 | $72.26 | $75.58 | $71.69 | $73.89 | +2.88% | 13,086,173 |
| Apr 9, 2018 | $69.71 | $73.25 | $69.46 | $71.82 | +3.76% | 13,938,682 |
| Apr 2, 2018 | $72.70 | $73.61 | $68.46 | $69.22 | -3.73% | 16,176,275 |
| Mar 26, 2018 | $70.60 | $73.15 | $69.94 | $71.90 | +3.72% | 19,378,253 |
| Mar 19, 2018 | $74.75 | $75.49 | $69.31 | $69.32 | -7.63% | 14,319,761 |
| Mar 12, 2018 | $76.60 | $77.00 | $73.24 | $75.05 | -1.86% | 13,775,346 |
| Mar 5, 2018 | $71.18 | $77.15 | $69.93 | $76.47 | +6.94% | 15,426,598 |
| Feb 26, 2018 | $74.57 | $74.85 | $69.26 | $71.51 | -3.79% | 13,072,262 |
| Feb 20, 2018 | $74.32 | $76.17 | $72.48 | $74.33 | -0.92% | 10,367,312 |
| Feb 12, 2018 | $71.85 | $75.81 | $70.93 | $75.02 | +5.66% | 13,824,265 |
| Feb 5, 2018 | $74.69 | $75.49 | $68.13 | $71.00 | -5.56% | 26,693,008 |
| Jan 29, 2018 | $75.27 | $79.84 | $75.10 | $75.18 | -0.42% | 28,907,387 |
| Jan 22, 2018 | $75.62 | $78.57 | $74.52 | $75.50 | +1.33% | 32,452,033 |
| Jan 16, 2018 | $73.16 | $75.00 | $72.06 | $74.51 | +4.91% | 16,307,852 |
| Jan 8, 2018 | $68.08 | $71.24 | $67.58 | $71.02 | +4.56% | 14,593,536 |
| Jan 2, 2018 | $69.00 | $69.86 | $67.50 | $67.92 | -2.26% | 15,020,625 |
| Dec 26, 2017 | $69.61 | $70.97 | $69.46 | $69.49 | -0.36% | 5,817,244 |
| Dec 18, 2017 | $70.82 | $72.20 | $69.53 | $69.74 | -1.08% | 15,878,893 |
| Dec 11, 2017 | $71.13 | $71.42 | $70.01 | $70.50 | +0.20% | 13,333,308 |
| Dec 4, 2017 | $70.18 | $70.84 | $68.22 | $70.36 | +0.74% | 12,048,058 |
| Nov 27, 2017 | $67.56 | $70.46 | $67.02 | $69.84 | +3.24% | 15,770,594 |
| Nov 20, 2017 | $66.85 | $67.94 | $66.81 | $67.65 | +1.73% | 7,219,303 |
| Nov 13, 2017 | $67.20 | $67.72 | $64.50 | $66.50 | -1.34% | 12,093,132 |
| Nov 6, 2017 | $65.87 | $68.41 | $65.80 | $67.40 | +2.31% | 14,813,281 |
| Oct 30, 2017 | $61.64 | $65.93 | $60.88 | $65.88 | +6.69% | 17,158,687 |
| Oct 23, 2017 | $62.61 | $64.31 | $60.85 | $61.75 | -1.50% | 19,056,400 |
| Oct 16, 2017 | $62.38 | $63.29 | $61.21 | $62.69 | +1.10% | 11,480,725 |
| Oct 9, 2017 | $63.76 | $64.43 | $60.92 | $62.01 | -3.50% | 16,998,598 |
| Oct 2, 2017 | $63.10 | $65.89 | $62.82 | $64.26 | +0.16% | 14,089,300 |
| Sep 25, 2017 | $63.12 | $64.64 | $62.29 | $64.16 | +0.93% | 10,899,001 |
| Sep 18, 2017 | $63.48 | $64.91 | $62.95 | $63.57 | +0.51% | 11,461,589 |
| Sep 11, 2017 | $63.31 | $64.76 | $63.20 | $63.25 | +0.21% | 13,408,110 |
| Sep 5, 2017 | $62.54 | $63.87 | $61.87 | $63.12 | +0.40% | 9,036,935 |
| Aug 28, 2017 | $60.45 | $63.20 | $59.85 | $62.87 | +4.57% | 10,574,631 |
| Aug 21, 2017 | $60.24 | $61.18 | $59.55 | $60.12 | +0.18% | 9,126,690 |
| Aug 14, 2017 | $60.13 | $62.25 | $59.16 | $60.01 | +0.59% | 13,935,292 |
| Aug 7, 2017 | $61.22 | $61.75 | $59.49 | $59.66 | -2.15% | 16,530,142 |
| Jul 31, 2017 | $61.65 | $62.64 | $60.01 | $60.97 | -0.51% | 14,907,582 |
| Jul 24, 2017 | $62.57 | $63.42 | $60.00 | $61.28 | -1.73% | 18,970,752 |
| Jul 17, 2017 | $61.00 | $62.81 | $60.38 | $62.36 | +2.11% | 11,678,329 |
| Jul 10, 2017 | $61.76 | $62.69 | $59.70 | $61.07 | -1.13% | 15,256,450 |
| Jul 3, 2017 | $63.30 | $63.46 | $61.29 | $61.77 | -3.32% | 13,725,509 |
| Jun 26, 2017 | $64.98 | $65.30 | $62.88 | $63.89 | -1.66% | 11,755,123 |
| Jun 19, 2017 | $65.53 | $66.22 | $63.77 | $64.97 | -0.03% | 12,732,402 |
| Jun 12, 2017 | $63.68 | $65.59 | $62.88 | $64.99 | +2.04% | 15,286,413 |
| Jun 5, 2017 | $62.47 | $64.89 | $62.00 | $63.69 | +1.82% | 20,030,404 |
| May 30, 2017 | $58.04 | $62.76 | $58.04 | $62.55 | +7.81% | 22,181,355 |
| May 22, 2017 | $57.48 | $58.56 | $57.25 | $58.02 | +2.20% | 12,896,515 |
| May 15, 2017 | $58.65 | $58.72 | $56.33 | $56.77 | -3.21% | 18,115,567 |
| May 8, 2017 | $57.91 | $59.14 | $56.81 | $58.65 | -0.17% | 18,218,892 |
| May 1, 2017 | $59.28 | $59.85 | $57.89 | $58.75 | -0.41% | 14,967,744 |
| Apr 24, 2017 | $57.84 | $59.85 | $57.19 | $58.99 | +2.81% | 26,415,030 |
| Apr 17, 2017 | $55.94 | $57.94 | $55.70 | $57.38 | +2.65% | 15,176,057 |
| Apr 10, 2017 | $56.26 | $56.94 | $55.18 | $55.90 | -0.53% | 12,952,332 |
| Apr 3, 2017 | $57.98 | $58.48 | $56.04 | $56.20 | -1.52% | 18,856,946 |
| Mar 27, 2017 | $55.03 | $57.54 | $54.71 | $57.07 | +2.61% | 13,566,518 |
| Mar 20, 2017 | $57.48 | $57.92 | $55.23 | $55.62 | -2.71% | 17,621,634 |
| Mar 13, 2017 | $54.39 | $57.50 | $54.38 | $57.17 | +5.46% | 22,507,353 |
| Mar 6, 2017 | $53.71 | $54.62 | $53.38 | $54.21 | +0.69% | 13,540,867 |
| Feb 27, 2017 | $52.17 | $55.33 | $51.90 | $53.84 | +3.20% | 22,478,157 |
| Feb 21, 2017 | $52.19 | $52.36 | $51.35 | $52.17 | +0.27% | 9,224,668 |
| Feb 13, 2017 | $52.85 | $54.26 | $51.85 | $52.03 | -1.35% | 16,643,646 |
| Feb 6, 2017 | $52.17 | $53.31 | $51.51 | $52.74 | +1.80% | 15,781,712 |
| Jan 30, 2017 | $53.00 | $53.50 | $51.47 | $51.81 | -2.83% | 20,835,913 |
| Jan 23, 2017 | $55.82 | $56.75 | $51.90 | $53.32 | -4.34% | 38,180,152 |
| Jan 17, 2017 | $55.09 | $56.74 | $55.07 | $55.74 | +0.83% | 11,785,359 |
| Jan 9, 2017 | $56.13 | $57.46 | $54.86 | $55.28 | -0.34% | 18,212,437 |
| Jan 3, 2017 | $53.62 | $55.77 | $52.54 | $55.47 | +3.86% | 19,204,319 |
| Dec 27, 2016 | $54.31 | $54.58 | $53.07 | $53.41 | -1.55% | 8,887,545 |
| Dec 19, 2016 | $56.12 | $56.29 | $53.80 | $54.25 | -4.84% | 21,531,481 |
| Dec 12, 2016 | $55.90 | $59.15 | $55.53 | $57.01 | +3.02% | 36,322,934 |
| Dec 5, 2016 | $61.63 | $62.80 | $54.00 | $55.34 | -9.26% | 50,654,567 |
| Nov 28, 2016 | $62.98 | $63.38 | $60.37 | $60.99 | -2.94% | 23,670,659 |
| Nov 21, 2016 | $61.95 | $62.95 | $61.24 | $62.84 | +3.71% | 13,156,646 |
| Nov 14, 2016 | $57.70 | $60.95 | $56.14 | $60.59 | – | 22,012,067 |
Seasonality
LVS 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 | 0.6% | 3.3% | -5.2% | 1.4% | -1.9% | -0.5% | 0.0% | -0.3% | -3.2% | 1.7% | 7.2% | 2.5% |
| Months up | 4 of 10 | 5 of 10 | 2 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -19.0% | 8.1% | -5.0% | 1.4% | -6.9% | -8.7% | 5.8% | -9.8% | -13.7% | -2.2% | ||
| 2025 | -10.8% | -1.9% | -13.6% | -5.1% | 13.0% | 5.7% | 20.4% | 10.5% | -6.7% | 10.3% | 15.3% | -4.5% |
| 2024 | -0.6% | 11.9% | -5.2% | -14.2% | 1.9% | -1.7% | -10.4% | -1.2% | 29.1% | 3.0% | 2.7% | -3.2% |
| 2023 | 22.7% | -2.6% | -0.0% | 11.1% | -13.7% | 5.2% | 3.1% | -8.0% | -16.4% | 3.5% | -2.4% | 6.7% |
| 2022 | 16.4% | -2.1% | -9.3% | -8.9% | 0.1% | -5.3% | 12.2% | -0.2% | -0.3% | 1.3% | 23.2% | 2.6% |
| 2021 | -19.3% | 30.2% | -2.9% | 0.8% | -5.7% | -8.8% | -19.6% | 5.3% | -18.0% | 6.0% | -8.2% | 5.7% |
| 2020 | -5.4% | -10.7% | -25.7% | 13.1% | -0.2% | -5.0% | -4.2% | 16.2% | -8.0% | 3.0% | 15.9% | 7.0% |
| 2019 | 12.1% | 5.3% | 0.5% | 10.0% | -18.0% | 8.9% | 2.3% | -8.2% | 5.5% | 7.1% | 1.5% | 11.3% |
| 2018 | 11.6% | -6.1% | -0.3% | 2.0% | 9.9% | -4.4% | -5.8% | -9.0% | -8.2% | -14.0% | 7.7% | -3.9% |
| 2017 | -1.6% | 0.7% | 9.2% | 3.4% | 0.2% | 9.3% | -3.6% | 1.0% | 4.3% | -1.2% | 9.3% | 1.3% |