Mastercard Inc (MA) stock
MANYSEServices-Business Services, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Jul 30, 2026Score 12/30350% above fair value
$638.01+2.31 (+0.36%)
Close on Oct 30, 2026Market cap $558.90BP/E –Yield 0.49%
Price history
Mastercard share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$638.01
+0.36% on the day
52-week range
$464.52 – $644.24
-1.0% from the high
Change over 52 weeks
+15.2%
From $553.68 on Oct 30, 2025
Average volume
3.10M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $622.20 | $644.24 | $605.00 | $638.01 | +2.31% | 18,705,927 |
| Oct 19, 2026 | $610.00 | $633.29 | $608.59 | $623.60 | +1.00% | 15,448,081 |
| Oct 12, 2026 | $592.86 | $622.49 | $590.21 | $617.42 | +4.80% | 17,532,108 |
| Oct 5, 2026 | $552.04 | $591.28 | $551.15 | $589.14 | +6.68% | 12,371,267 |
| Sep 28, 2026 | $566.28 | $569.57 | $545.41 | $552.26 | -2.71% | 16,501,510 |
| Sep 21, 2026 | $567.11 | $571.35 | $553.12 | $567.65 | +0.43% | 13,807,388 |
| Sep 14, 2026 | $575.98 | $578.90 | $561.90 | $565.24 | -0.69% | 14,532,499 |
| Sep 8, 2026 | $572.67 | $575.67 | $563.17 | $569.19 | -1.73% | 8,461,535 |
| Aug 31, 2026 | $593.54 | $595.18 | $578.71 | $579.21 | -2.70% | 12,767,011 |
| Aug 24, 2026 | $585.00 | $601.23 | $584.22 | $595.30 | +2.53% | 14,687,227 |
| Aug 17, 2026 | $565.24 | $582.93 | $561.26 | $580.63 | +1.99% | 14,793,825 |
| Aug 10, 2026 | $561.11 | $570.67 | $556.06 | $569.29 | +1.13% | 12,661,014 |
| Aug 3, 2026 | $580.00 | $583.71 | $561.62 | $562.95 | -1.77% | 15,183,917 |
| Jul 27, 2026 | $543.18 | $582.62 | $542.02 | $573.10 | +6.20% | 18,899,730 |
| Jul 20, 2026 | $540.00 | $547.91 | $523.61 | $539.66 | -0.72% | 12,445,288 |
| Jul 13, 2026 | $530.71 | $551.72 | $529.08 | $543.60 | +3.20% | 15,471,291 |
| Jul 6, 2026 | $540.74 | $543.65 | $515.11 | $526.74 | -2.35% | 14,279,500 |
| Jun 29, 2026 | $502.50 | $539.63 | $502.50 | $539.39 | +8.09% | 17,822,212 |
| Jun 22, 2026 | $488.16 | $504.80 | $483.14 | $499.02 | +1.88% | 24,425,722 |
| Jun 15, 2026 | $490.50 | $504.64 | $486.66 | $489.79 | -0.04% | 17,496,571 |
| Jun 8, 2026 | $486.76 | $498.80 | $482.00 | $489.98 | -0.22% | 17,427,384 |
| Jun 1, 2026 | $494.25 | $497.13 | $464.52 | $491.08 | -0.59% | 23,160,167 |
| May 26, 2026 | $496.00 | $500.11 | $486.35 | $493.98 | -0.91% | 14,401,952 |
| May 18, 2026 | $491.49 | $512.90 | $490.07 | $498.54 | +0.88% | 15,505,076 |
| May 11, 2026 | $495.00 | $506.31 | $488.01 | $494.20 | -0.26% | 16,580,363 |
| May 4, 2026 | $495.00 | $507.29 | $489.73 | $495.48 | +0.00% | 22,107,563 |
| Apr 27, 2026 | $500.76 | $534.21 | $492.15 | $495.46 | -1.73% | 22,807,594 |
| Apr 20, 2026 | $520.76 | $524.48 | $495.63 | $504.17 | -3.29% | 13,369,123 |
| Apr 13, 2026 | $496.23 | $527.47 | $495.00 | $521.30 | +4.54% | 15,559,601 |
| Apr 6, 2026 | $493.75 | $511.82 | $491.18 | $498.66 | +1.06% | 16,078,889 |
| Mar 30, 2026 | $488.03 | $503.00 | $485.65 | $493.44 | +1.90% | 15,580,575 |
| Mar 23, 2026 | $506.05 | $507.04 | $480.50 | $484.24 | -2.43% | 15,646,289 |
| Mar 16, 2026 | $498.62 | $516.96 | $487.31 | $496.32 | -0.34% | 18,791,091 |
| Mar 9, 2026 | $516.27 | $520.89 | $495.40 | $497.99 | -4.66% | 14,692,974 |
| Mar 2, 2026 | $509.48 | $526.80 | $507.34 | $522.34 | +0.99% | 17,938,230 |
| Feb 23, 2026 | $520.47 | $522.72 | $490.00 | $517.21 | -1.75% | 25,709,246 |
| Feb 17, 2026 | $515.00 | $530.76 | $515.00 | $526.41 | +1.55% | 12,602,247 |
| Feb 9, 2026 | $543.71 | $547.00 | $516.02 | $518.36 | -5.54% | 17,508,320 |
| Feb 2, 2026 | $540.99 | $561.92 | $539.80 | $548.74 | +1.85% | 23,159,986 |
| Jan 26, 2026 | $526.71 | $544.24 | $518.27 | $538.79 | +2.68% | 23,969,128 |
| Jan 20, 2026 | $530.60 | $537.40 | $520.16 | $524.74 | -2.73% | 19,154,846 |
| Jan 12, 2026 | $564.03 | $567.88 | $533.70 | $539.49 | -6.26% | 23,653,974 |
| Jan 5, 2026 | $559.62 | $589.67 | $558.45 | $575.54 | +2.20% | 16,187,160 |
| Dec 29, 2025 | $579.60 | $581.99 | $559.49 | $563.13 | -2.84% | 8,426,663 |
| Dec 22, 2025 | $572.23 | $582.29 | $571.00 | $579.60 | +1.29% | 6,326,308 |
| Dec 15, 2025 | $572.88 | $573.30 | $562.48 | $572.23 | +0.05% | 18,271,371 |
| Dec 8, 2025 | $546.72 | $573.71 | $535.92 | $571.93 | +4.84% | 14,618,348 |
| Dec 1, 2025 | $547.64 | $559.00 | $539.56 | $545.52 | -0.91% | 12,996,791 |
| Nov 24, 2025 | $543.44 | $551.40 | $535.11 | $550.53 | +1.87% | 12,513,931 |
| Nov 17, 2025 | $546.00 | $549.32 | $524.70 | $540.40 | -0.98% | 15,924,192 |
| Nov 10, 2025 | $552.28 | $565.91 | $544.05 | $545.73 | -1.13% | 10,172,292 |
| Nov 3, 2025 | $550.00 | $558.67 | $540.36 | $551.97 | -0.00% | 13,132,447 |
| Oct 27, 2025 | $575.72 | $575.72 | $543.53 | $551.99 | -3.78% | 17,512,570 |
| Oct 20, 2025 | $561.70 | $580.82 | $553.79 | $573.67 | +2.26% | 10,616,887 |
| Oct 13, 2025 | $558.00 | $569.81 | $547.39 | $560.97 | +0.63% | 13,854,364 |
| Oct 6, 2025 | $579.23 | $586.08 | $556.69 | $557.48 | -3.96% | 12,763,688 |
| Sep 29, 2025 | $566.00 | $583.22 | $562.51 | $580.45 | +2.71% | 13,495,751 |
| Sep 22, 2025 | $580.97 | $587.35 | $564.06 | $565.13 | -3.26% | 14,140,177 |
| Sep 15, 2025 | $582.73 | $601.62 | $576.83 | $584.16 | +0.65% | 17,730,686 |
| Sep 8, 2025 | $582.62 | $591.18 | $571.00 | $580.41 | -0.65% | 11,400,206 |
| Sep 2, 2025 | $595.62 | $598.58 | $579.03 | $584.22 | -1.86% | 8,330,124 |
| Aug 25, 2025 | $597.82 | $599.05 | $586.30 | $595.29 | -0.61% | 12,511,174 |
| Aug 18, 2025 | $582.02 | $601.77 | $580.69 | $598.96 | +2.97% | 11,769,836 |
| Aug 11, 2025 | $575.00 | $589.56 | $569.44 | $581.70 | +1.28% | 11,970,010 |
| Aug 4, 2025 | $564.29 | $576.16 | $553.86 | $574.32 | +2.58% | 14,000,959 |
| Jul 28, 2025 | $567.37 | $579.44 | $555.21 | $559.89 | -1.47% | 15,604,964 |
| Jul 21, 2025 | $553.40 | $569.96 | $552.04 | $568.22 | +2.82% | 9,774,311 |
| Jul 14, 2025 | $550.50 | $559.07 | $547.79 | $552.66 | +0.45% | 12,676,778 |
| Jul 7, 2025 | $570.67 | $570.75 | $545.85 | $550.18 | -3.35% | 13,815,940 |
| Jun 30, 2025 | $552.50 | $569.66 | $551.90 | $569.24 | +3.44% | 12,913,113 |
| Jun 23, 2025 | $531.42 | $564.12 | $527.57 | $550.32 | +3.26% | 18,675,547 |
| Jun 16, 2025 | $563.90 | $575.00 | $527.33 | $532.97 | -5.17% | 20,524,555 |
| Jun 9, 2025 | $588.74 | $594.71 | $552.51 | $562.03 | -4.76% | 14,197,785 |
| Jun 2, 2025 | $580.50 | $591.16 | $573.44 | $590.12 | +0.77% | 8,745,229 |
| May 26, 2025 | $564.50 | $585.60 | $562.51 | $585.60 | +3.91% | 12,236,011 |
| May 19, 2025 | $581.02 | $588.45 | $562.51 | $563.58 | -3.38% | 10,163,923 |
| May 12, 2025 | $580.00 | $584.29 | $566.43 | $583.28 | +2.57% | 11,868,489 |
| May 5, 2025 | $557.81 | $573.87 | $555.85 | $568.64 | +1.65% | 10,499,252 |
| Apr 28, 2025 | $536.03 | $562.38 | $529.56 | $559.39 | +4.86% | 13,033,144 |
| Apr 21, 2025 | $517.00 | $543.94 | $503.54 | $533.48 | +3.12% | 12,996,847 |
| Apr 14, 2025 | $515.87 | $523.98 | $508.50 | $517.33 | +1.49% | 11,047,483 |
| Apr 7, 2025 | $478.50 | $518.51 | $465.59 | $509.75 | +4.08% | 22,105,363 |
| Mar 31, 2025 | $532.16 | $551.43 | $488.29 | $489.77 | -9.40% | 20,019,996 |
| Mar 24, 2025 | $539.35 | $561.83 | $538.24 | $540.61 | +0.92% | 13,136,915 |
| Mar 17, 2025 | $523.25 | $540.49 | $521.48 | $535.69 | +1.53% | 16,284,731 |
| Mar 10, 2025 | $538.15 | $548.56 | $517.71 | $527.64 | -3.50% | 16,033,138 |
| Mar 3, 2025 | $577.33 | $582.23 | $536.28 | $546.77 | -5.13% | 15,500,925 |
| Feb 24, 2025 | $558.43 | $576.43 | $552.69 | $576.31 | +3.37% | 13,032,560 |
| Feb 18, 2025 | $564.90 | $570.70 | $556.58 | $557.51 | -1.28% | 8,961,656 |
| Feb 10, 2025 | $565.25 | $569.24 | $559.22 | $564.76 | +0.36% | 9,565,168 |
| Feb 3, 2025 | $552.64 | $572.00 | $551.07 | $562.75 | +1.32% | 11,986,550 |
| Jan 27, 2025 | $533.58 | $576.94 | $531.66 | $555.43 | +4.11% | 18,862,332 |
| Jan 21, 2025 | $527.66 | $536.06 | $525.67 | $533.49 | +1.68% | 9,414,059 |
| Jan 13, 2025 | $501.00 | $528.13 | $499.92 | $524.70 | +3.97% | 14,265,908 |
| Jan 6, 2025 | $520.97 | $521.36 | $503.36 | $504.67 | -3.20% | 10,405,003 |
| Dec 30, 2024 | $527.00 | $530.56 | $517.66 | $521.36 | -2.04% | 8,490,908 |
| Dec 23, 2024 | $525.83 | $537.70 | $521.13 | $532.20 | +0.79% | 5,877,171 |
| Dec 16, 2024 | $532.00 | $537.13 | $519.42 | $528.03 | -0.18% | 20,537,264 |
| Dec 9, 2024 | $529.02 | $536.75 | $520.22 | $529.00 | +0.08% | 10,595,564 |
| Dec 2, 2024 | $532.93 | $534.82 | $518.17 | $528.57 | -0.82% | 11,966,453 |
| Nov 25, 2024 | $521.64 | $535.77 | $521.02 | $532.94 | +2.32% | 10,677,711 |
| Nov 18, 2024 | $518.59 | $523.49 | $511.00 | $520.86 | -0.20% | 13,827,160 |
| Nov 11, 2024 | $528.85 | $534.03 | $516.42 | $521.89 | -0.55% | 12,362,107 |
| Nov 4, 2024 | $509.14 | $528.84 | $503.03 | $524.76 | +3.28% | 12,570,236 |
| Oct 28, 2024 | $507.40 | $527.90 | $498.53 | $508.08 | +0.14% | 16,651,211 |
| Oct 21, 2024 | $516.99 | $518.82 | $505.62 | $507.36 | -1.74% | 9,327,784 |
| Oct 14, 2024 | $504.36 | $518.00 | $502.05 | $516.34 | +2.80% | 12,801,965 |
| Oct 7, 2024 | $497.33 | $502.92 | $490.75 | $502.26 | +0.92% | 8,859,524 |
| Sep 30, 2024 | $491.78 | $499.05 | $489.68 | $497.70 | +0.82% | 11,665,353 |
| Sep 23, 2024 | $493.16 | $497.69 | $483.54 | $493.64 | +0.18% | 15,069,186 |
| Sep 16, 2024 | $495.30 | $501.80 | $486.25 | $492.74 | -0.13% | 12,973,551 |
| Sep 9, 2024 | $480.50 | $496.85 | $477.84 | $493.36 | +3.62% | 11,561,903 |
| Sep 3, 2024 | $482.47 | $486.69 | $473.11 | $476.12 | -1.49% | 8,629,822 |
| Aug 26, 2024 | $468.10 | $485.74 | $467.00 | $483.34 | +3.62% | 9,391,446 |
| Aug 19, 2024 | $469.00 | $470.91 | $461.90 | $466.44 | -0.52% | 9,084,788 |
| Aug 12, 2024 | $457.77 | $470.26 | $453.89 | $468.88 | +2.65% | 9,283,010 |
| Aug 5, 2024 | $455.00 | $461.30 | $439.59 | $456.78 | -1.13% | 12,661,485 |
| Jul 29, 2024 | $438.80 | $474.00 | $435.42 | $462.02 | +5.44% | 15,227,381 |
| Jul 22, 2024 | $445.41 | $448.85 | $428.86 | $438.18 | -1.24% | 12,686,167 |
| Jul 15, 2024 | $440.33 | $455.43 | $438.74 | $443.69 | +0.81% | 12,961,074 |
| Jul 8, 2024 | $449.28 | $450.61 | $429.05 | $440.11 | -2.09% | 14,850,812 |
| Jul 1, 2024 | $440.80 | $449.95 | $435.00 | $449.49 | +1.89% | 10,624,126 |
| Jun 24, 2024 | $454.93 | $463.07 | $438.72 | $441.16 | -3.01% | 14,997,184 |
| Jun 17, 2024 | $442.43 | $455.30 | $441.68 | $454.85 | +2.30% | 13,057,549 |
| Jun 10, 2024 | $448.42 | $452.50 | $439.32 | $444.63 | -1.15% | 11,548,951 |
| Jun 3, 2024 | $443.48 | $453.00 | $437.89 | $449.79 | +0.61% | 9,929,275 |
| May 28, 2024 | $450.00 | $450.63 | $439.26 | $447.07 | -0.91% | 10,655,193 |
| May 20, 2024 | $459.48 | $462.50 | $450.32 | $451.18 | -1.97% | 9,523,855 |
| May 13, 2024 | $456.93 | $464.93 | $449.30 | $460.27 | +0.72% | 11,896,250 |
| May 6, 2024 | $447.23 | $458.58 | $445.56 | $456.98 | +3.02% | 10,914,384 |
| Apr 29, 2024 | $460.95 | $461.59 | $436.90 | $443.58 | -4.07% | 17,377,720 |
| Apr 22, 2024 | $457.50 | $468.15 | $455.13 | $462.42 | +1.54% | 12,199,565 |
| Apr 15, 2024 | $470.24 | $471.00 | $452.59 | $455.39 | -2.15% | 10,140,740 |
| Apr 8, 2024 | $476.40 | $479.68 | $462.11 | $465.38 | -2.47% | 11,676,853 |
| Apr 1, 2024 | $480.66 | $483.30 | $469.00 | $477.15 | -0.92% | 12,194,216 |
| Mar 25, 2024 | $481.60 | $482.43 | $472.31 | $481.57 | -0.02% | 9,639,471 |
| Mar 18, 2024 | $478.64 | $490.00 | $476.65 | $481.67 | +1.23% | 10,671,218 |
| Mar 11, 2024 | $469.00 | $482.00 | $464.69 | $475.83 | +1.40% | 12,669,679 |
| Mar 4, 2024 | $475.67 | $476.63 | $464.62 | $469.26 | -1.55% | 10,919,684 |
| Feb 26, 2024 | $473.00 | $479.14 | $469.95 | $476.63 | +0.68% | 10,831,167 |
| Feb 20, 2024 | $452.80 | $475.17 | $450.12 | $473.42 | +1.13% | 12,277,735 |
| Feb 12, 2024 | $459.18 | $474.17 | $456.04 | $468.13 | +2.24% | 10,996,562 |
| Feb 5, 2024 | $459.51 | $462.24 | $455.36 | $457.88 | -0.59% | 11,422,302 |
| Jan 29, 2024 | $435.78 | $463.84 | $434.67 | $460.58 | +5.03% | 15,061,528 |
| Jan 22, 2024 | $438.98 | $440.94 | $430.67 | $438.53 | +0.40% | 13,473,322 |
| Jan 16, 2024 | $427.44 | $437.07 | $425.48 | $436.78 | +1.79% | 9,564,678 |
| Jan 8, 2024 | $419.44 | $431.79 | $416.53 | $429.10 | +2.31% | 11,487,397 |
| Jan 2, 2024 | $424.09 | $424.28 | $416.99 | $419.42 | -1.66% | 10,015,985 |
| Dec 26, 2023 | $425.00 | $428.36 | $422.95 | $426.51 | +0.57% | 5,793,828 |
| Dec 18, 2023 | $419.53 | $427.61 | $419.24 | $424.10 | +1.32% | 11,973,927 |
| Dec 11, 2023 | $412.46 | $426.37 | $411.60 | $418.57 | +1.56% | 18,223,537 |
| Dec 4, 2023 | $413.83 | $414.85 | $404.32 | $412.16 | -0.53% | 12,400,342 |
| Nov 27, 2023 | $411.00 | $416.60 | $407.46 | $414.36 | +0.45% | 12,837,594 |
| Nov 20, 2023 | $400.72 | $412.97 | $398.26 | $412.50 | +3.05% | 8,358,053 |
| Nov 13, 2023 | $394.35 | $401.68 | $393.02 | $400.30 | +1.50% | 12,209,686 |
| Nov 6, 2023 | $387.10 | $395.09 | $384.21 | $394.38 | +2.16% | 12,647,464 |
| Oct 30, 2023 | $366.52 | $388.44 | $364.72 | $386.05 | +6.03% | 13,805,445 |
| Oct 23, 2023 | $382.31 | $389.43 | $359.77 | $364.08 | -5.29% | 17,824,751 |
| Oct 16, 2023 | $400.24 | $404.43 | $384.17 | $384.41 | -3.42% | 12,455,256 |
| Oct 9, 2023 | $394.46 | $405.34 | $389.58 | $398.03 | +0.02% | 11,259,488 |
| Oct 2, 2023 | $393.60 | $401.00 | $388.58 | $397.97 | +0.52% | 11,799,012 |
| Sep 25, 2023 | $400.60 | $403.23 | $391.48 | $395.91 | -1.57% | 12,023,228 |
| Sep 18, 2023 | $413.88 | $417.89 | $401.56 | $402.22 | -2.92% | 9,455,978 |
| Sep 11, 2023 | $416.85 | $418.60 | $407.78 | $414.31 | -0.13% | 13,997,907 |
| Sep 5, 2023 | $413.35 | $416.33 | $408.89 | $414.84 | -0.18% | 8,709,830 |
| Aug 28, 2023 | $404.00 | $417.78 | $403.15 | $415.57 | +3.15% | 10,983,736 |
| Aug 21, 2023 | $393.21 | $404.62 | $391.02 | $402.89 | +2.73% | 10,360,094 |
| Aug 14, 2023 | $396.45 | $399.23 | $388.83 | $392.17 | -0.71% | 9,514,371 |
| Aug 7, 2023 | $393.00 | $400.63 | $390.13 | $394.98 | +0.93% | 8,732,261 |
| Jul 31, 2023 | $393.97 | $397.30 | $386.42 | $391.35 | -0.41% | 12,739,624 |
| Jul 24, 2023 | $397.48 | $405.19 | $388.88 | $392.96 | -1.14% | 16,157,007 |
| Jul 17, 2023 | $401.95 | $404.00 | $395.21 | $397.49 | -1.25% | 11,269,473 |
| Jul 10, 2023 | $388.48 | $403.49 | $388.01 | $402.51 | +3.56% | 10,861,849 |
| Jul 3, 2023 | $391.34 | $395.25 | $387.13 | $388.68 | -1.17% | 8,898,053 |
| Jun 26, 2023 | $378.06 | $395.17 | $375.35 | $393.30 | +3.55% | 14,469,637 |
| Jun 20, 2023 | $375.01 | $381.12 | $373.22 | $379.81 | +0.87% | 11,937,256 |
| Jun 12, 2023 | $370.67 | $382.90 | $369.81 | $376.53 | +1.98% | 16,067,865 |
| Jun 5, 2023 | $372.75 | $380.50 | $365.85 | $369.22 | -1.21% | 13,587,183 |
| May 30, 2023 | $376.28 | $376.63 | $357.85 | $373.73 | -0.17% | 20,016,911 |
| May 22, 2023 | $384.99 | $387.37 | $364.91 | $374.37 | -2.90% | 14,887,348 |
| May 15, 2023 | $381.87 | $392.20 | $377.32 | $385.57 | +0.96% | 15,079,682 |
| May 8, 2023 | $384.01 | $387.46 | $377.65 | $381.92 | -0.71% | 9,642,199 |
| May 1, 2023 | $380.49 | $385.15 | $370.94 | $384.66 | +1.22% | 11,692,831 |
| Apr 24, 2023 | $375.15 | $381.93 | $361.00 | $380.03 | +1.28% | 13,692,688 |
| Apr 17, 2023 | $373.36 | $377.43 | $368.39 | $375.24 | +0.75% | 11,979,202 |
| Apr 10, 2023 | $359.71 | $373.39 | $357.58 | $372.43 | +3.03% | 11,728,354 |
| Apr 3, 2023 | $362.61 | $369.12 | $355.97 | $361.47 | -0.53% | 9,774,280 |
| Mar 27, 2023 | $355.57 | $363.65 | $352.80 | $363.41 | +3.35% | 12,300,929 |
| Mar 20, 2023 | $348.00 | $360.00 | $346.31 | $351.63 | +0.56% | 15,797,094 |
| Mar 13, 2023 | $343.63 | $356.11 | $340.21 | $349.66 | +0.73% | 21,999,608 |
| Mar 6, 2023 | $361.82 | $369.15 | $345.23 | $347.11 | -3.98% | 11,676,189 |
| Feb 27, 2023 | $355.64 | $361.69 | $349.39 | $361.50 | +2.37% | 11,603,001 |
| Feb 21, 2023 | $356.76 | $361.77 | $349.59 | $353.12 | -2.22% | 8,832,116 |
| Feb 13, 2023 | $368.56 | $373.41 | $359.80 | $361.13 | -1.55% | 11,843,241 |
| Feb 6, 2023 | $370.00 | $377.07 | $362.92 | $366.83 | -1.89% | 11,129,670 |
| Jan 30, 2023 | $369.46 | $380.47 | $367.00 | $373.91 | -0.03% | 14,279,290 |
| Jan 23, 2023 | $376.74 | $390.00 | $349.00 | $374.03 | -0.60% | 16,126,241 |
| Jan 17, 2023 | $375.00 | $378.33 | $363.60 | $376.28 | +0.20% | 12,536,440 |
| Jan 9, 2023 | $371.63 | $381.13 | $367.21 | $375.52 | +2.14% | 18,322,217 |
| Jan 3, 2023 | $349.96 | $368.72 | $343.94 | $367.67 | +5.73% | 12,636,110 |
| Dec 27, 2022 | $344.10 | $349.72 | $341.78 | $347.73 | +1.20% | 6,569,294 |
| Dec 19, 2022 | $345.36 | $347.60 | $336.43 | $343.60 | -0.65% | 10,631,319 |
| Dec 12, 2022 | $350.31 | $369.26 | $342.56 | $345.84 | -0.86% | 16,808,959 |
| Dec 5, 2022 | $356.00 | $358.90 | $341.47 | $348.83 | -3.12% | 11,310,135 |
| Nov 28, 2022 | $346.68 | $362.29 | $340.75 | $360.06 | +2.50% | 13,593,351 |
| Nov 21, 2022 | $343.00 | $351.40 | $337.56 | $351.29 | +2.21% | 7,357,955 |
| Nov 14, 2022 | $336.74 | $351.22 | $336.02 | $343.69 | +1.30% | 12,654,631 |
| Nov 7, 2022 | $322.45 | $342.63 | $315.15 | $339.29 | +6.57% | 15,120,695 |
| Oct 31, 2022 | $328.88 | $333.64 | $308.60 | $318.37 | -3.37% | 16,001,451 |
| Oct 24, 2022 | $304.52 | $331.80 | $300.50 | $329.47 | +8.96% | 19,848,119 |
| Oct 17, 2022 | $295.42 | $303.70 | $291.34 | $302.37 | +4.74% | 14,491,619 |
| Oct 10, 2022 | $297.04 | $298.62 | $276.87 | $288.69 | -2.13% | 14,414,795 |
| Oct 3, 2022 | $287.85 | $306.60 | $284.92 | $294.97 | +3.74% | 16,785,169 |
| Sep 26, 2022 | $290.05 | $297.90 | $281.69 | $284.34 | -3.15% | 20,564,554 |
| Sep 19, 2022 | $311.95 | $315.45 | $290.24 | $293.58 | -6.84% | 13,927,897 |
| Sep 12, 2022 | $338.09 | $339.48 | $309.11 | $315.13 | -6.17% | 13,210,245 |
| Sep 6, 2022 | $322.50 | $337.02 | $320.56 | $335.85 | +4.12% | 7,972,596 |
| Aug 29, 2022 | $329.99 | $332.97 | $319.21 | $322.56 | -2.83% | 12,486,586 |
| Aug 22, 2022 | $350.00 | $351.00 | $331.70 | $331.96 | -6.30% | 10,925,148 |
| Aug 15, 2022 | $352.33 | $361.95 | $350.82 | $354.28 | +0.00% | 11,090,580 |
| Aug 8, 2022 | $359.00 | $359.00 | $345.35 | $354.27 | -0.91% | 12,512,613 |
| Aug 1, 2022 | $347.81 | $358.61 | $343.98 | $357.51 | +1.05% | 12,277,900 |
| Jul 25, 2022 | $344.45 | $356.80 | $331.24 | $353.79 | +2.88% | 15,826,944 |
| Jul 18, 2022 | $335.50 | $351.09 | $329.79 | $343.88 | +3.40% | 12,205,804 |
| Jul 11, 2022 | $319.38 | $335.57 | $313.81 | $332.57 | +2.94% | 13,409,847 |
| Jul 5, 2022 | $313.08 | $324.98 | $309.46 | $323.06 | +1.51% | 8,195,805 |
| Jun 27, 2022 | $331.97 | $337.15 | $309.69 | $318.24 | -3.71% | 15,684,141 |
| Jun 21, 2022 | $316.05 | $330.81 | $311.36 | $330.50 | +6.38% | 12,571,999 |
| Jun 13, 2022 | $322.00 | $330.90 | $303.65 | $310.69 | -7.19% | 20,735,313 |
| Jun 6, 2022 | $362.00 | $368.31 | $334.60 | $334.75 | -6.45% | 11,618,158 |
| May 31, 2022 | $353.09 | $365.05 | $351.14 | $357.82 | +0.01% | 10,624,539 |
| May 23, 2022 | $339.03 | $357.79 | $335.98 | $357.78 | +6.43% | 14,492,059 |
| May 16, 2022 | $328.54 | $341.60 | $324.43 | $336.18 | +1.02% | 17,195,414 |
| May 9, 2022 | $341.00 | $342.39 | $312.77 | $332.80 | -4.13% | 22,469,864 |
| May 2, 2022 | $363.00 | $369.24 | $340.78 | $347.12 | -4.47% | 16,997,642 |
| Apr 25, 2022 | $349.28 | $381.97 | $343.58 | $363.38 | +3.47% | 23,785,217 |
| Apr 18, 2022 | $353.99 | $375.22 | $350.61 | $351.18 | -1.86% | 14,822,064 |
| Apr 11, 2022 | $350.64 | $362.95 | $342.87 | $357.82 | +1.58% | 12,255,319 |
| Apr 4, 2022 | $364.25 | $369.76 | $345.65 | $352.27 | -3.21% | 14,192,635 |
| Mar 28, 2022 | $348.51 | $370.76 | $343.53 | $363.97 | +4.28% | 19,164,240 |
| Mar 21, 2022 | $346.02 | $353.93 | $340.70 | $349.02 | -0.31% | 17,909,330 |
| Mar 14, 2022 | $329.10 | $352.74 | $327.26 | $350.09 | +7.79% | 22,237,582 |
| Mar 7, 2022 | $329.58 | $330.97 | $305.61 | $324.79 | -1.80% | 22,697,582 |
| Feb 28, 2022 | $362.19 | $365.36 | $324.00 | $330.76 | -10.39% | 24,491,799 |
| Feb 22, 2022 | $365.00 | $374.32 | $341.31 | $369.09 | -0.23% | 18,943,261 |
| Feb 14, 2022 | $368.82 | $385.00 | $366.76 | $369.95 | +0.05% | 20,960,211 |
| Feb 7, 2022 | $382.20 | $388.45 | $367.64 | $369.77 | -3.25% | 24,426,301 |
| Jan 31, 2022 | $378.68 | $399.92 | $376.29 | $382.20 | -0.08% | 28,555,860 |
| Jan 24, 2022 | $342.57 | $382.77 | $330.59 | $382.51 | +7.73% | 39,138,281 |
| Jan 18, 2022 | $370.79 | $373.07 | $354.11 | $355.08 | -4.58% | 19,309,327 |
| Jan 10, 2022 | $370.91 | $377.68 | $348.77 | $372.14 | +0.67% | 23,846,615 |
| Jan 3, 2022 | $359.79 | $382.50 | $359.25 | $369.65 | +2.87% | 26,877,787 |
| Dec 27, 2021 | $360.00 | $364.65 | $355.60 | $359.32 | -0.35% | 9,677,124 |
| Dec 20, 2021 | $341.24 | $362.47 | $336.23 | $360.58 | +3.23% | 14,202,727 |
| Dec 13, 2021 | $349.19 | $353.77 | $335.53 | $349.31 | -0.17% | 25,064,231 |
| Dec 6, 2021 | $324.75 | $350.25 | $322.00 | $349.92 | +8.63% | 22,016,953 |
| Nov 29, 2021 | $330.01 | $331.82 | $306.00 | $322.11 | -0.64% | 36,065,126 |
| Nov 22, 2021 | $339.80 | $341.48 | $319.00 | $324.17 | -4.58% | 31,527,558 |
| Nov 15, 2021 | $365.14 | $371.13 | $339.13 | $339.72 | -6.54% | 34,882,292 |
| Nov 8, 2021 | $348.01 | $363.84 | $339.65 | $363.50 | +4.22% | 23,643,779 |
| Nov 1, 2021 | $335.25 | $350.16 | $323.34 | $348.79 | +3.96% | 26,475,036 |
| Oct 25, 2021 | $362.46 | $367.35 | $328.87 | $335.52 | -6.45% | 30,769,543 |
| Oct 18, 2021 | $353.96 | $362.49 | $347.27 | $358.67 | +0.75% | 14,203,401 |
| Oct 11, 2021 | $353.95 | $356.61 | $336.98 | $356.00 | +0.29% | 17,708,113 |
| Oct 4, 2021 | $359.93 | $360.65 | $339.11 | $354.96 | -1.45% | 21,883,663 |
| Sep 27, 2021 | $357.05 | $363.18 | $347.16 | $360.18 | +0.56% | 19,854,583 |
| Sep 20, 2021 | $338.32 | $359.93 | $335.62 | $358.16 | +4.41% | 18,252,167 |
| Sep 13, 2021 | $350.00 | $351.99 | $340.77 | $343.04 | -1.25% | 19,651,084 |
| Sep 7, 2021 | $344.89 | $355.00 | $343.02 | $347.39 | +2.10% | 16,974,817 |
| Aug 30, 2021 | $354.80 | $358.04 | $338.93 | $340.23 | -4.36% | 27,898,493 |
| Aug 23, 2021 | $357.47 | $366.10 | $351.65 | $355.73 | +0.21% | 16,554,892 |
| Aug 16, 2021 | $360.50 | $365.68 | $353.33 | $354.99 | -2.14% | 15,388,860 |
| Aug 9, 2021 | $374.19 | $374.50 | $357.85 | $362.75 | -3.15% | 15,001,638 |
| Aug 2, 2021 | $389.30 | $389.98 | $359.57 | $374.53 | -2.96% | 17,563,359 |
| Jul 26, 2021 | $391.67 | $395.28 | $382.33 | $385.94 | -1.86% | 14,749,518 |
| Jul 19, 2021 | $378.00 | $394.50 | $363.37 | $393.26 | +1.59% | 20,651,082 |
| Jul 12, 2021 | $375.00 | $393.46 | $372.08 | $387.12 | +3.80% | 18,429,725 |
| Jul 6, 2021 | $376.65 | $378.24 | $365.65 | $372.94 | -0.56% | 11,130,812 |
| Jun 28, 2021 | $380.92 | $380.92 | $364.27 | $375.03 | -1.21% | 16,975,256 |
| Jun 21, 2021 | $368.62 | $380.06 | $366.20 | $379.61 | +3.32% | 15,691,411 |
| Jun 14, 2021 | $366.00 | $370.38 | $361.23 | $367.42 | +0.53% | 17,993,430 |
| Jun 7, 2021 | $367.80 | $371.35 | $361.96 | $365.50 | -0.14% | 13,047,718 |
| Jun 1, 2021 | $364.48 | $371.17 | $359.54 | $366.02 | +1.51% | 11,552,703 |
| May 24, 2021 | $370.08 | $373.75 | $360.42 | $360.58 | -1.91% | 18,412,384 |
| May 17, 2021 | $362.30 | $372.53 | $355.37 | $367.60 | +1.01% | 16,307,201 |
| May 10, 2021 | $375.79 | $376.00 | $355.64 | $363.91 | -3.06% | 15,146,692 |
| May 3, 2021 | $385.47 | $386.87 | $365.70 | $375.40 | -1.74% | 15,730,787 |
| Apr 26, 2021 | $387.83 | $401.50 | $375.61 | $382.06 | -1.29% | 17,270,653 |
| Apr 19, 2021 | $384.90 | $389.88 | $373.56 | $387.06 | +0.23% | 14,972,397 |
| Apr 12, 2021 | $378.08 | $389.10 | $375.60 | $386.17 | +1.60% | 13,534,720 |
| Apr 5, 2021 | $366.80 | $380.35 | $362.50 | $380.08 | +4.62% | 13,758,662 |
| Mar 29, 2021 | $364.24 | $365.35 | $355.24 | $363.30 | -0.78% | 15,015,409 |
| Mar 22, 2021 | $355.94 | $366.61 | $353.51 | $366.14 | +2.70% | 17,150,551 |
| Mar 15, 2021 | $383.31 | $387.86 | $350.14 | $356.51 | -6.85% | 30,332,446 |
| Mar 8, 2021 | $362.40 | $389.50 | $361.79 | $382.71 | +6.05% | 23,752,751 |
| Mar 1, 2021 | $360.68 | $366.61 | $344.68 | $360.88 | +1.99% | 20,849,902 |
| Feb 22, 2021 | $330.00 | $368.79 | $328.77 | $353.85 | +6.21% | 28,810,683 |
| Feb 16, 2021 | $343.20 | $344.00 | $331.00 | $333.17 | -2.30% | 11,674,834 |
| Feb 8, 2021 | $340.00 | $349.59 | $330.00 | $341.00 | +0.66% | 18,028,413 |
| Feb 1, 2021 | $320.91 | $344.33 | $317.58 | $338.75 | +7.10% | 22,155,987 |
| Jan 25, 2021 | $327.51 | $330.54 | $312.38 | $316.29 | -3.86% | 31,743,772 |
| Jan 19, 2021 | $326.99 | $337.93 | $324.66 | $328.99 | +1.77% | 17,040,069 |
| Jan 11, 2021 | $352.11 | $353.42 | $321.88 | $323.26 | -8.64% | 28,011,260 |
| Jan 4, 2021 | $358.00 | $358.13 | $344.56 | $353.85 | -0.87% | 18,067,691 |
| Dec 28, 2020 | $337.86 | $359.41 | $336.87 | $356.94 | +6.23% | 13,354,492 |
| Dec 21, 2020 | $333.21 | $336.37 | $327.24 | $336.00 | -1.27% | 10,116,463 |
| Dec 14, 2020 | $329.00 | $341.60 | $327.59 | $340.33 | +3.94% | 21,221,790 |
| Dec 7, 2020 | $343.36 | $347.99 | $325.53 | $327.42 | -4.92% | 15,261,980 |
| Nov 30, 2020 | $337.66 | $344.35 | $330.18 | $344.35 | +1.56% | 18,863,157 |
| Nov 23, 2020 | $326.21 | $344.11 | $324.37 | $339.07 | +4.98% | 10,689,120 |
| Nov 16, 2020 | $341.80 | $342.65 | $323.00 | $323.00 | -3.59% | 16,793,000 |
| Nov 9, 2020 | $346.92 | $357.00 | $326.30 | $335.03 | +6.82% | 24,836,559 |
| Nov 2, 2020 | $294.24 | $319.35 | $288.12 | $313.64 | +8.66% | 20,755,803 |
| Oct 26, 2020 | $326.41 | $327.24 | $281.20 | $288.64 | -12.43% | 37,482,346 |
| Oct 19, 2020 | $340.12 | $341.30 | $328.31 | $329.61 | -2.88% | 13,544,259 |
| Oct 12, 2020 | $355.00 | $355.00 | $332.82 | $339.40 | -3.69% | 14,756,034 |
| Oct 5, 2020 | $341.68 | $353.36 | $336.22 | $352.39 | +4.00% | 12,811,843 |
| Sep 28, 2020 | $336.61 | $346.70 | $335.81 | $338.83 | +2.12% | 13,800,251 |
| Sep 21, 2020 | $329.47 | $336.03 | $320.81 | $331.78 | -1.04% | 17,519,155 |
| Sep 14, 2020 | $334.97 | $346.04 | $333.37 | $335.26 | +1.55% | 16,581,185 |
| Sep 8, 2020 | $328.76 | $345.13 | $326.90 | $330.15 | -1.45% | 13,537,167 |
| Aug 31, 2020 | $366.63 | $366.63 | $326.55 | $335.01 | -8.50% | 25,356,556 |
| Aug 24, 2020 | $339.36 | $367.25 | $338.75 | $366.12 | +8.61% | 16,485,285 |
| Aug 17, 2020 | $327.00 | $338.80 | $326.35 | $337.10 | +3.15% | 14,994,669 |
| Aug 10, 2020 | $327.19 | $334.55 | $321.86 | $326.80 | -0.37% | 16,124,413 |
| Aug 3, 2020 | $311.00 | $331.22 | $309.30 | $328.02 | +6.32% | 21,619,420 |
| Jul 27, 2020 | $307.06 | $312.82 | $303.04 | $308.53 | +0.52% | 16,596,385 |
| Jul 20, 2020 | $301.92 | $317.24 | $301.92 | $306.92 | +0.94% | 17,764,984 |
| Jul 13, 2020 | $297.86 | $306.78 | $288.65 | $304.06 | +2.83% | 21,389,235 |
| Jul 6, 2020 | $306.65 | $307.79 | $290.56 | $295.68 | -2.23% | 18,836,190 |
| Jun 29, 2020 | $291.34 | $306.89 | $285.15 | $302.42 | +4.52% | 15,017,056 |
| Jun 22, 2020 | $299.60 | $310.43 | $289.17 | $289.34 | -2.41% | 20,594,005 |
| Jun 15, 2020 | $290.00 | $309.50 | $288.75 | $296.50 | -0.43% | 19,830,321 |
| Jun 8, 2020 | $311.06 | $316.06 | $290.89 | $297.79 | -4.52% | 22,145,525 |
| Jun 1, 2020 | $300.80 | $312.18 | $297.90 | $311.88 | +3.65% | 19,612,078 |
| May 26, 2020 | $304.62 | $310.00 | $292.12 | $300.89 | +2.03% | 19,851,523 |
| May 18, 2020 | $285.46 | $301.15 | $285.00 | $294.91 | +5.73% | 22,687,143 |
| May 11, 2020 | $279.50 | $282.81 | $263.96 | $278.94 | -1.24% | 22,997,906 |
| May 4, 2020 | $265.50 | $283.42 | $263.01 | $282.44 | +5.10% | 18,525,613 |
| Apr 27, 2020 | $260.22 | $285.00 | $259.51 | $268.74 | +3.86% | 27,915,600 |
| Apr 20, 2020 | $254.51 | $262.42 | $244.10 | $258.76 | -0.47% | 25,187,886 |
| Apr 13, 2020 | $268.20 | $275.64 | $244.71 | $259.97 | -3.50% | 45,577,059 |
| Apr 6, 2020 | $252.00 | $282.87 | $250.01 | $269.40 | +13.66% | 29,617,053 |
| Mar 30, 2020 | $245.85 | $254.25 | $227.10 | $237.03 | -4.29% | 33,401,060 |
| Mar 23, 2020 | $203.28 | $266.30 | $199.99 | $247.65 | +17.14% | 53,666,865 |
| Mar 16, 2020 | $234.49 | $257.73 | $210.00 | $211.42 | -21.70% | 55,774,577 |
| Mar 9, 2020 | $265.00 | $280.87 | $240.93 | $270.01 | -5.92% | 49,967,708 |
| Mar 2, 2020 | $298.89 | $314.59 | $278.62 | $287.01 | -1.12% | 37,885,825 |
| Feb 24, 2020 | $317.51 | $329.34 | $273.55 | $290.25 | -14.56% | 56,610,855 |
| Feb 18, 2020 | $341.62 | $347.25 | $335.61 | $339.70 | -0.37% | 15,954,984 |
| Feb 10, 2020 | $325.62 | $341.04 | $325.51 | $340.95 | +4.27% | 15,466,304 |
| Feb 3, 2020 | $318.80 | $335.00 | $318.43 | $327.00 | +3.50% | 18,274,627 |
| Jan 27, 2020 | $315.10 | $324.70 | $312.50 | $315.94 | -2.39% | 21,343,104 |
| Jan 21, 2020 | $322.41 | $327.09 | $321.49 | $323.67 | +0.00% | 17,340,516 |
| Jan 13, 2020 | $313.26 | $324.03 | $309.86 | $323.66 | +4.01% | 20,999,421 |
| Jan 6, 2020 | $297.36 | $311.95 | $296.03 | $311.17 | +3.57% | 15,970,699 |
| Dec 30, 2019 | $300.83 | $303.53 | $295.28 | $300.43 | -0.10% | 10,971,763 |
| Dec 23, 2019 | $298.74 | $301.53 | $296.60 | $300.74 | +0.73% | 7,648,018 |
| Dec 16, 2019 | $298.11 | $300.55 | $293.77 | $298.57 | +0.84% | 18,107,149 |
| Dec 9, 2019 | $289.19 | $296.53 | $287.71 | $296.09 | +1.96% | 13,050,503 |
| Dec 2, 2019 | $290.59 | $292.50 | $281.50 | $290.40 | -0.63% | 13,872,726 |
| Nov 25, 2019 | $284.00 | $293.00 | $283.70 | $292.23 | +3.42% | 13,392,296 |
| Nov 18, 2019 | $280.00 | $287.73 | $278.40 | $282.57 | +0.64% | 14,379,905 |
| Nov 11, 2019 | $273.08 | $280.90 | $273.06 | $280.78 | +2.14% | 12,595,794 |
| Nov 4, 2019 | $280.64 | $282.24 | $268.42 | $274.89 | -1.49% | 18,707,665 |
| Oct 28, 2019 | $273.26 | $280.39 | $271.37 | $279.05 | +3.28% | 20,224,689 |
| Oct 21, 2019 | $271.93 | $275.35 | $258.51 | $270.19 | -0.16% | 20,721,015 |
| Oct 14, 2019 | $277.56 | $280.44 | $269.90 | $270.63 | -1.91% | 14,278,308 |
| Oct 7, 2019 | $271.31 | $280.00 | $266.59 | $275.91 | +0.68% | 13,616,198 |
| Sep 30, 2019 | $270.99 | $274.48 | $260.41 | $274.06 | +1.83% | 17,637,538 |
| Sep 23, 2019 | $270.30 | $277.44 | $266.61 | $269.13 | -0.75% | 17,507,350 |
| Sep 16, 2019 | $273.47 | $278.63 | $270.44 | $271.17 | -1.86% | 16,895,560 |
| Sep 9, 2019 | $293.49 | $293.69 | $269.20 | $276.32 | -5.17% | 29,951,004 |
| Sep 3, 2019 | $279.99 | $293.46 | $278.50 | $291.38 | +3.56% | 11,574,753 |
| Aug 26, 2019 | $274.88 | $282.96 | $272.98 | $281.37 | +3.49% | 11,561,351 |
| Aug 19, 2019 | $277.00 | $282.89 | $270.21 | $271.89 | -0.90% | 14,972,904 |
| Aug 12, 2019 | $272.85 | $275.96 | $265.85 | $274.36 | -0.21% | 17,081,836 |
| Aug 5, 2019 | $260.00 | $278.08 | $253.90 | $274.95 | +2.04% | 23,801,792 |
| Jul 29, 2019 | $283.12 | $283.33 | $265.68 | $269.45 | -4.47% | 22,577,849 |
| Jul 22, 2019 | $276.91 | $282.29 | $276.07 | $282.07 | +2.35% | 12,428,286 |
| Jul 15, 2019 | $280.46 | $280.63 | $274.74 | $275.60 | -1.41% | 14,935,128 |
| Jul 8, 2019 | $270.10 | $279.74 | $269.46 | $279.54 | +2.72% | 11,976,283 |
| Jul 1, 2019 | $269.99 | $273.08 | $264.87 | $272.14 | +2.88% | 9,756,678 |
| Jun 24, 2019 | $265.85 | $267.10 | $259.12 | $264.53 | +0.02% | 16,133,393 |
| Jun 17, 2019 | $261.00 | $268.15 | $255.07 | $264.47 | +1.68% | 20,533,096 |
| Jun 10, 2019 | $269.00 | $269.85 | $259.18 | $260.10 | -2.14% | 17,373,612 |
| Jun 3, 2019 | $251.80 | $266.87 | $240.25 | $265.80 | +5.69% | 22,192,061 |
| May 28, 2019 | $252.66 | $257.76 | $250.84 | $251.49 | +0.00% | 18,125,934 |
| May 20, 2019 | $250.49 | $258.86 | $248.33 | $251.48 | -0.42% | 16,553,395 |
| May 13, 2019 | $241.51 | $255.15 | $240.36 | $252.55 | +2.07% | 20,228,049 |
| May 6, 2019 | $241.49 | $249.08 | $239.96 | $247.43 | -0.21% | 17,037,761 |
| Apr 29, 2019 | $246.88 | $257.43 | $244.28 | $247.95 | +0.51% | 23,524,724 |
| Apr 22, 2019 | $239.80 | $247.15 | $239.07 | $246.68 | +2.40% | 14,930,502 |
| Apr 15, 2019 | $239.52 | $242.65 | $237.19 | $240.89 | +0.86% | 11,485,211 |
| Apr 8, 2019 | $235.72 | $239.00 | $233.12 | $238.83 | +0.93% | 12,466,055 |
| Apr 1, 2019 | $238.30 | $240.93 | $233.76 | $236.63 | +0.50% | 15,302,852 |
| Mar 25, 2019 | $230.39 | $236.64 | $228.55 | $235.45 | +2.03% | 14,632,069 |
| Mar 18, 2019 | $232.29 | $237.08 | $227.84 | $230.76 | -0.18% | 17,790,565 |
| Mar 11, 2019 | $222.94 | $232.76 | $222.84 | $231.17 | +4.19% | 14,565,721 |
| Mar 4, 2019 | $227.31 | $228.50 | $215.93 | $221.87 | -2.37% | 14,561,985 |
| Feb 25, 2019 | $225.00 | $228.15 | $221.74 | $227.25 | +1.76% | 14,130,960 |
| Feb 19, 2019 | $221.43 | $223.63 | $218.62 | $223.32 | +0.54% | 12,327,929 |
| Feb 11, 2019 | $216.99 | $222.35 | $216.34 | $222.11 | +2.55% | 14,728,741 |
| Feb 4, 2019 | $214.35 | $216.70 | $211.60 | $216.58 | +1.31% | 16,034,082 |
| Jan 28, 2019 | $200.74 | $214.64 | $197.66 | $213.77 | +5.34% | 28,503,617 |
| Jan 22, 2019 | $199.79 | $203.89 | $196.60 | $202.94 | +0.47% | 14,779,563 |
| Jan 14, 2019 | $194.38 | $202.53 | $193.10 | $202.00 | +3.11% | 18,284,632 |
| Jan 7, 2019 | $190.63 | $197.24 | $188.50 | $195.90 | +3.24% | 20,952,506 |
| Dec 31, 2018 | $186.92 | $191.25 | $180.98 | $189.76 | +1.93% | 17,471,536 |
| Dec 24, 2018 | $173.15 | $190.10 | $171.89 | $186.16 | +6.26% | 19,134,701 |
| Dec 17, 2018 | $193.50 | $194.35 | $175.00 | $175.19 | -10.31% | 30,759,073 |
| Dec 10, 2018 | $194.65 | $205.96 | $193.00 | $195.33 | -0.60% | 21,780,638 |
| Dec 3, 2018 | $206.01 | $209.91 | $194.22 | $196.50 | -2.27% | 24,527,687 |
| Nov 26, 2018 | $185.58 | $202.47 | $183.68 | $201.07 | +10.12% | 30,243,167 |
| Nov 19, 2018 | $199.04 | $199.40 | $177.40 | $182.60 | -8.26% | 18,927,919 |
| Nov 12, 2018 | $204.62 | $205.25 | $194.33 | $199.04 | -3.20% | 15,916,693 |
| Nov 5, 2018 | $198.20 | $208.86 | $194.29 | $205.62 | +4.00% | 18,088,539 |
| Oct 29, 2018 | $200.35 | $202.34 | $183.75 | $197.72 | +0.12% | 32,232,122 |
| Oct 22, 2018 | $203.72 | $206.26 | $195.38 | $197.49 | -2.74% | 24,789,216 |
| Oct 15, 2018 | $203.72 | $208.12 | $199.53 | $203.06 | -0.57% | 23,988,449 |
| Oct 8, 2018 | $211.70 | $211.80 | $192.91 | $204.22 | -4.24% | 34,811,480 |
| Oct 1, 2018 | $224.84 | $225.35 | $211.85 | $213.26 | -4.20% | 18,605,224 |
| Sep 24, 2018 | $220.41 | $224.36 | $218.21 | $222.61 | +0.32% | 13,217,848 |
| Sep 17, 2018 | $219.97 | $223.37 | $216.11 | $221.90 | +1.81% | 18,518,858 |
| Sep 10, 2018 | $212.66 | $218.82 | $210.10 | $217.96 | +3.25% | 14,643,227 |
| Sep 4, 2018 | $215.68 | $217.35 | $209.70 | $211.09 | -2.07% | 13,816,695 |
| Aug 27, 2018 | $210.18 | $215.86 | $210.18 | $215.56 | +2.94% | 13,913,264 |
| Aug 20, 2018 | $203.47 | $209.50 | $202.25 | $209.40 | +3.05% | 11,168,076 |
| Aug 13, 2018 | $202.65 | $204.60 | $199.50 | $203.21 | +0.28% | 11,853,576 |
| Aug 6, 2018 | $201.00 | $204.66 | $200.51 | $202.65 | +0.72% | 13,066,737 |
| Jul 30, 2018 | $202.95 | $203.33 | $196.20 | $201.20 | -0.86% | 21,206,334 |
| Jul 23, 2018 | $206.70 | $214.28 | $201.22 | $202.94 | -1.82% | 23,369,793 |
| Jul 16, 2018 | $205.62 | $208.71 | $201.63 | $206.71 | +0.39% | 14,430,310 |
| Jul 9, 2018 | $200.80 | $209.19 | $199.25 | $205.91 | +3.20% | 13,836,383 |
| Jul 2, 2018 | $195.74 | $200.26 | $194.75 | $199.52 | +1.53% | 9,736,145 |
| Jun 25, 2018 | $200.39 | $200.44 | $193.16 | $196.52 | -2.46% | 17,911,503 |
| Jun 18, 2018 | $197.64 | $203.68 | $197.27 | $201.48 | +0.98% | 14,449,622 |
| Jun 11, 2018 | $200.61 | $201.62 | $197.57 | $199.53 | -0.25% | 14,971,480 |
| Jun 4, 2018 | $195.94 | $204.00 | $195.23 | $200.04 | +2.39% | 16,182,806 |
| May 29, 2018 | $190.25 | $195.37 | $186.60 | $195.37 | +2.20% | 16,130,007 |
| May 21, 2018 | $191.50 | $193.40 | $189.72 | $191.17 | +0.40% | 13,049,488 |
| May 14, 2018 | $193.50 | $194.72 | $190.15 | $190.40 | -1.53% | 13,998,453 |
| May 7, 2018 | $188.30 | $194.09 | $187.63 | $193.35 | +2.75% | 16,482,582 |
| Apr 30, 2018 | $177.49 | $188.79 | $176.91 | $188.17 | +6.95% | 28,429,438 |
| Apr 23, 2018 | $178.16 | $179.63 | $170.65 | $175.94 | -0.64% | 21,402,696 |
| Apr 16, 2018 | $175.62 | $179.80 | $172.97 | $177.08 | +1.61% | 19,750,820 |
| Apr 9, 2018 | $171.27 | $176.48 | $170.14 | $174.27 | +2.69% | 15,960,996 |
| Apr 2, 2018 | $174.64 | $177.44 | $167.94 | $169.70 | -3.12% | 20,895,248 |
| Mar 26, 2018 | $175.33 | $178.50 | $168.55 | $175.16 | +1.94% | 18,682,340 |
| Mar 19, 2018 | $181.79 | $183.50 | $171.66 | $171.83 | -5.87% | 18,391,999 |
| Mar 12, 2018 | $182.83 | $183.73 | $179.62 | $182.55 | -0.38% | 16,263,826 |
| Mar 5, 2018 | $174.13 | $183.33 | $172.91 | $183.24 | +4.70% | 16,779,278 |
| Feb 26, 2018 | $176.50 | $179.17 | $169.27 | $175.02 | -0.42% | 20,831,779 |
| Feb 20, 2018 | $174.88 | $176.43 | $170.80 | $175.76 | +0.06% | 18,432,154 |
| Feb 12, 2018 | $166.80 | $176.67 | $165.58 | $175.65 | +6.33% | 20,922,087 |
| Feb 5, 2018 | $167.37 | $172.61 | $156.80 | $165.20 | -3.14% | 31,415,782 |
| Jan 29, 2018 | $170.12 | $177.11 | $166.30 | $170.55 | +0.12% | 26,509,516 |
| Jan 22, 2018 | $166.58 | $170.36 | $165.95 | $170.34 | +2.10% | 12,761,996 |
| Jan 16, 2018 | $163.64 | $166.95 | $161.31 | $166.83 | +2.77% | 14,905,637 |
| Jan 8, 2018 | $158.58 | $162.52 | $157.57 | $162.33 | +2.07% | 13,824,708 |
| Jan 2, 2018 | $152.01 | $159.04 | $151.12 | $159.04 | +5.07% | 12,895,665 |
| Dec 26, 2017 | $150.58 | $152.90 | $149.89 | $151.36 | +0.34% | 6,691,564 |
| Dec 18, 2017 | $154.14 | $154.65 | $150.31 | $150.85 | -1.66% | 12,894,429 |
| Dec 11, 2017 | $150.22 | $153.73 | $150.10 | $153.40 | +2.34% | 18,150,885 |
| Dec 4, 2017 | $149.92 | $150.59 | $140.61 | $149.89 | +0.13% | 23,581,605 |
| Nov 27, 2017 | $153.07 | $154.65 | $145.28 | $149.69 | -2.00% | 25,039,615 |
| Nov 20, 2017 | $149.36 | $153.00 | $149.23 | $152.74 | +2.50% | 10,210,957 |
| Nov 13, 2017 | $148.76 | $150.54 | $148.10 | $149.02 | -0.35% | 13,706,695 |
| Nov 6, 2017 | $149.21 | $150.48 | $147.59 | $149.54 | +0.17% | 14,123,739 |
| Oct 30, 2017 | $151.30 | $152.00 | $146.15 | $149.29 | +0.52% | 24,804,426 |
| Oct 23, 2017 | $146.00 | $148.52 | $145.21 | $148.52 | +2.16% | 14,910,614 |
| Oct 16, 2017 | $148.04 | $148.04 | $144.57 | $145.38 | -1.33% | 15,834,847 |
| Oct 9, 2017 | $143.48 | $148.45 | $142.90 | $147.34 | +2.66% | 14,048,159 |
| Oct 2, 2017 | $141.90 | $143.78 | $141.32 | $143.52 | +1.64% | 13,839,957 |
| Sep 25, 2017 | $142.07 | $142.10 | $137.75 | $141.20 | -0.49% | 17,743,652 |
| Sep 18, 2017 | $141.66 | $143.59 | $140.51 | $141.89 | +0.22% | 14,465,657 |
| Sep 11, 2017 | $139.36 | $143.52 | $139.18 | $141.58 | +3.18% | 23,176,320 |
| Sep 5, 2017 | $132.84 | $138.64 | $131.68 | $137.22 | +2.99% | 17,925,534 |
| Aug 28, 2017 | $133.15 | $134.50 | $132.71 | $133.24 | +0.37% | 14,319,624 |
| Aug 21, 2017 | $131.35 | $134.24 | $131.13 | $132.75 | +1.23% | 10,238,409 |
| Aug 14, 2017 | $129.23 | $132.63 | $129.00 | $131.14 | +2.01% | 12,720,705 |
| Aug 7, 2017 | $129.99 | $130.50 | $127.59 | $128.55 | -0.98% | 10,508,260 |
| Jul 31, 2017 | $128.00 | $130.61 | $127.40 | $129.82 | +1.49% | 15,521,834 |
| Jul 24, 2017 | $129.39 | $132.20 | $126.55 | $127.91 | -1.05% | 19,256,147 |
| Jul 17, 2017 | $127.26 | $130.20 | $126.54 | $129.27 | +1.78% | 15,180,745 |
| Jul 10, 2017 | $122.16 | $127.53 | $121.82 | $127.01 | +3.94% | 15,499,280 |
| Jul 3, 2017 | $122.25 | $122.72 | $120.65 | $122.20 | +0.62% | 10,897,356 |
| Jun 26, 2017 | $124.17 | $124.87 | $121.20 | $121.45 | -2.06% | 15,188,681 |
| Jun 19, 2017 | $122.63 | $125.00 | $122.26 | $124.01 | +1.68% | 13,488,604 |
| Jun 12, 2017 | $121.98 | $123.16 | $119.89 | $121.96 | -0.88% | 20,280,932 |
| Jun 5, 2017 | $125.54 | $126.19 | $121.71 | $123.04 | -1.73% | 17,423,732 |
| May 30, 2017 | $121.29 | $125.30 | $121.03 | $125.20 | +2.94% | 15,125,523 |
| May 22, 2017 | $117.80 | $122.48 | $117.58 | $121.63 | +3.44% | 14,775,299 |
| May 15, 2017 | $117.36 | $118.57 | $115.55 | $117.58 | +0.38% | 18,838,711 |
| May 8, 2017 | $117.71 | $117.71 | $115.78 | $117.13 | -0.31% | 12,159,570 |
| May 1, 2017 | $116.54 | $119.71 | $116.22 | $117.50 | +1.01% | 18,886,306 |
| Apr 24, 2017 | $115.80 | $117.37 | $115.00 | $116.32 | +1.79% | 15,170,680 |
| Apr 17, 2017 | $111.77 | $115.61 | $111.53 | $114.27 | +2.74% | 13,640,478 |
| Apr 10, 2017 | $112.29 | $113.07 | $111.01 | $111.22 | -0.91% | 9,249,963 |
| Apr 3, 2017 | $112.70 | $113.18 | $111.36 | $112.24 | -0.20% | 12,058,715 |
| Mar 27, 2017 | $110.70 | $113.18 | $110.33 | $112.47 | +0.44% | 12,031,400 |
| Mar 20, 2017 | $112.82 | $112.99 | $110.43 | $111.98 | -0.75% | 15,072,898 |
| Mar 13, 2017 | $111.29 | $113.50 | $110.13 | $112.83 | +1.46% | 16,185,403 |
| Mar 6, 2017 | $111.14 | $111.79 | $110.61 | $111.21 | -0.47% | 12,934,907 |
| Feb 27, 2017 | $110.40 | $112.92 | $109.76 | $111.74 | +0.67% | 14,576,456 |
| Feb 21, 2017 | $109.45 | $111.00 | $109.16 | $111.00 | +1.44% | 12,800,526 |
| Feb 13, 2017 | $107.70 | $110.20 | $107.54 | $109.42 | +2.00% | 12,591,822 |
| Feb 6, 2017 | $106.58 | $107.64 | $105.69 | $107.27 | +0.65% | 14,400,789 |
| Jan 30, 2017 | $109.37 | $109.56 | $104.01 | $106.58 | -2.97% | 27,765,974 |
| Jan 23, 2017 | $109.66 | $111.07 | $108.92 | $109.84 | -0.11% | 15,582,606 |
| Jan 17, 2017 | $108.23 | $110.00 | $107.61 | $109.96 | +1.16% | 11,608,800 |
| Jan 9, 2017 | $107.76 | $109.40 | $106.83 | $108.70 | +0.87% | 15,670,031 |
| Jan 3, 2017 | $104.41 | $108.15 | $104.11 | $107.76 | +4.37% | 14,316,519 |
| Dec 27, 2016 | $104.90 | $105.64 | $102.98 | $103.25 | -1.39% | 11,365,962 |
| Dec 19, 2016 | $103.70 | $105.16 | $103.15 | $104.71 | +1.24% | 11,363,225 |
| Dec 12, 2016 | $104.34 | $105.71 | $102.91 | $103.43 | -0.94% | 20,005,680 |
| Dec 5, 2016 | $101.87 | $105.57 | $101.80 | $104.41 | +3.27% | 21,391,466 |
| Nov 28, 2016 | $105.42 | $105.42 | $99.51 | $101.10 | -4.38% | 25,025,779 |
| Nov 21, 2016 | $104.78 | $106.13 | $104.29 | $105.73 | +0.91% | 13,742,706 |
| Nov 14, 2016 | $105.02 | $105.25 | $100.36 | $104.78 | – | 22,678,212 |
Seasonality
MA 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 | 4.2% | 1.3% | -1.5% | 3.6% | 1.4% | 0.1% | 5.0% | 3.1% | -2.5% | 0.4% | 4.9% | 2.2% |
| Months up | 8 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 4 of 10 | 5 of 10 | 10 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -5.5% | -4.0% | -3.4% | 0.8% | -1.8% | 4.0% | 11.8% | 2.8% | -6.4% | 15.9% | ||
| 2025 | 5.6% | 3.8% | -4.9% | 0.1% | 6.8% | -4.0% | 0.9% | 5.1% | -4.4% | -2.8% | -0.3% | 3.7% |
| 2024 | 5.5% | 5.7% | 1.4% | -6.2% | -0.9% | -1.3% | 5.3% | 4.2% | 2.2% | 1.3% | 6.7% | -1.2% |
| 2023 | 6.7% | -4.1% | 2.3% | 4.7% | -3.9% | 7.7% | 0.4% | 4.7% | -4.1% | -4.8% | 10.0% | 3.1% |
| 2022 | 7.7% | -6.6% | -1.0% | 1.8% | -1.5% | -11.8% | 12.3% | -8.3% | -12.3% | 15.6% | 8.6% | -2.4% |
| 2021 | -11.3% | 11.9% | 0.6% | 7.4% | -5.6% | 1.3% | 5.8% | -10.3% | 0.4% | -3.4% | -6.1% | 14.1% |
| 2020 | 6.0% | -8.1% | -16.8% | 14.0% | 9.4% | -1.7% | 4.5% | 16.1% | -5.6% | -14.5% | 16.6% | 6.1% |
| 2019 | 12.1% | 6.5% | 4.8% | 8.1% | -1.1% | 5.2% | 3.1% | 3.3% | -3.5% | 2.1% | 5.6% | 2.2% |
| 2018 | 11.8% | 4.0% | -0.3% | 1.9% | 6.6% | 3.4% | 0.9% | 8.9% | 3.3% | -11.1% | 1.7% | -6.2% |
| 2017 | 3.2% | 3.9% | 1.8% | 3.6% | 5.6% | -1.2% | 5.4% | 4.3% | 5.9% | 5.5% | 1.1% | 0.6% |