Marriott International Inc (MAR) stock
MARNasdaqHotels & MotelsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 10/30101% above fair value
$399.30−0.35 (-0.09%)
Close on Oct 30, 2026Market cap $104.12BP/E 41.4Yield 0.66%
Price history
Marriott International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$399.30
-0.09% on the day
52-week range
$256.76 – $410.98
-2.8% from the high
Change over 52 weeks
+52.2%
From $262.27 on Oct 30, 2025
Average volume
1.55M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $393.50 | $404.44 | $381.04 | $399.30 | +2.20% | 7,509,549 |
| Oct 19, 2026 | $388.40 | $407.34 | $386.00 | $390.71 | +0.69% | 8,431,979 |
| Oct 12, 2026 | $365.88 | $394.74 | $363.80 | $388.05 | +6.06% | 6,785,833 |
| Oct 5, 2026 | $357.79 | $366.38 | $354.62 | $365.88 | +1.93% | 5,808,342 |
| Sep 28, 2026 | $351.95 | $364.09 | $349.68 | $358.96 | +1.97% | 6,421,126 |
| Sep 21, 2026 | $337.51 | $354.63 | $337.02 | $352.03 | +3.87% | 7,076,582 |
| Sep 14, 2026 | $333.24 | $342.31 | $332.04 | $338.92 | +1.26% | 9,734,161 |
| Sep 8, 2026 | $332.08 | $336.80 | $320.91 | $334.69 | -0.54% | 7,424,397 |
| Aug 31, 2026 | $348.70 | $350.55 | $331.14 | $336.51 | -4.15% | 6,943,051 |
| Aug 24, 2026 | $359.37 | $363.39 | $350.81 | $351.08 | -1.49% | 6,916,997 |
| Aug 17, 2026 | $353.94 | $365.11 | $353.00 | $356.39 | -0.09% | 6,963,850 |
| Aug 10, 2026 | $350.10 | $358.10 | $344.71 | $356.72 | +0.79% | 7,335,789 |
| Aug 3, 2026 | $359.44 | $365.47 | $340.81 | $353.91 | -5.07% | 13,803,163 |
| Jul 27, 2026 | $378.11 | $384.23 | $371.09 | $372.83 | -0.43% | 7,883,472 |
| Jul 20, 2026 | $369.81 | $375.78 | $360.71 | $374.43 | +2.24% | 5,425,055 |
| Jul 13, 2026 | $375.70 | $378.07 | $359.96 | $366.24 | -2.62% | 7,543,801 |
| Jul 6, 2026 | $373.23 | $383.99 | $366.46 | $376.11 | +0.85% | 6,860,811 |
| Jun 29, 2026 | $378.57 | $382.27 | $365.45 | $372.95 | -1.16% | 6,620,604 |
| Jun 22, 2026 | $394.56 | $395.02 | $372.81 | $377.31 | -4.77% | 8,966,685 |
| Jun 15, 2026 | $406.43 | $410.98 | $387.50 | $396.20 | -1.57% | 7,894,927 |
| Jun 8, 2026 | $392.51 | $403.25 | $385.16 | $402.54 | +2.56% | 7,058,138 |
| Jun 1, 2026 | $371.33 | $396.65 | $370.58 | $392.51 | +4.50% | 6,767,530 |
| May 26, 2026 | $369.85 | $388.37 | $368.76 | $375.60 | +1.75% | 7,020,549 |
| May 18, 2026 | $354.66 | $371.51 | $352.95 | $369.15 | +4.52% | 6,542,911 |
| May 11, 2026 | $350.54 | $358.18 | $346.26 | $353.17 | -0.00% | 6,667,882 |
| May 4, 2026 | $351.16 | $365.00 | $345.38 | $353.18 | -0.50% | 7,105,904 |
| Apr 27, 2026 | $364.00 | $367.06 | $349.05 | $354.97 | -3.32% | 6,843,463 |
| Apr 20, 2026 | $375.36 | $380.00 | $363.55 | $367.15 | -2.85% | 6,448,893 |
| Apr 13, 2026 | $351.52 | $379.56 | $348.00 | $377.93 | +6.73% | 7,879,733 |
| Apr 6, 2026 | $328.72 | $357.03 | $326.76 | $354.10 | +6.68% | 6,579,655 |
| Mar 30, 2026 | $320.00 | $335.31 | $317.81 | $331.93 | +4.53% | 6,580,997 |
| Mar 23, 2026 | $328.91 | $333.46 | $316.54 | $317.54 | -0.69% | 7,358,640 |
| Mar 16, 2026 | $318.24 | $330.84 | $316.97 | $319.76 | +1.90% | 8,303,561 |
| Mar 9, 2026 | $317.12 | $331.71 | $311.20 | $313.81 | -3.09% | 6,823,617 |
| Mar 2, 2026 | $330.50 | $339.98 | $316.12 | $323.80 | -5.25% | 9,167,511 |
| Feb 23, 2026 | $348.46 | $354.46 | $337.77 | $341.73 | -1.78% | 8,720,118 |
| Feb 17, 2026 | $354.95 | $361.75 | $345.04 | $347.93 | -1.68% | 8,088,425 |
| Feb 9, 2026 | $331.25 | $370.00 | $326.13 | $353.89 | +6.20% | 12,320,652 |
| Feb 2, 2026 | $316.45 | $333.96 | $314.26 | $333.24 | +5.69% | 7,078,334 |
| Jan 26, 2026 | $317.59 | $320.75 | $311.57 | $315.30 | -1.38% | 6,489,265 |
| Jan 20, 2026 | $320.68 | $327.20 | $312.59 | $319.70 | -1.90% | 6,684,839 |
| Jan 12, 2026 | $325.15 | $329.69 | $314.75 | $325.88 | -0.70% | 8,098,130 |
| Jan 5, 2026 | $311.82 | $331.09 | $308.31 | $328.18 | +4.71% | 7,852,227 |
| Dec 29, 2025 | $315.10 | $315.57 | $309.00 | $313.41 | -0.69% | 3,930,954 |
| Dec 22, 2025 | $310.74 | $316.69 | $309.95 | $315.58 | +1.75% | 3,577,000 |
| Dec 15, 2025 | $304.45 | $311.69 | $302.17 | $310.16 | +3.83% | 10,613,179 |
| Dec 8, 2025 | $292.07 | $300.75 | $282.03 | $298.72 | +2.10% | 9,399,078 |
| Dec 1, 2025 | $302.43 | $309.43 | $292.00 | $292.59 | -4.00% | 7,879,785 |
| Nov 24, 2025 | $295.55 | $306.00 | $292.72 | $304.79 | +3.03% | 5,537,313 |
| Nov 17, 2025 | $286.35 | $298.03 | $280.99 | $295.84 | +3.54% | 7,377,448 |
| Nov 10, 2025 | $292.12 | $294.99 | $281.19 | $285.72 | -1.87% | 7,382,617 |
| Nov 3, 2025 | $261.63 | $291.66 | $258.99 | $291.16 | +11.74% | 11,840,692 |
| Oct 27, 2025 | $272.42 | $274.94 | $256.76 | $260.58 | -3.96% | 6,122,174 |
| Oct 20, 2025 | $262.30 | $276.80 | $259.93 | $271.32 | +4.01% | 7,198,362 |
| Oct 13, 2025 | $263.61 | $269.79 | $257.92 | $260.85 | +0.25% | 6,930,979 |
| Oct 6, 2025 | $269.17 | $273.10 | $259.86 | $260.20 | -2.75% | 8,243,413 |
| Sep 29, 2025 | $265.40 | $268.95 | $258.07 | $267.57 | +1.27% | 7,937,639 |
| Sep 22, 2025 | $265.77 | $266.18 | $258.89 | $264.21 | -1.61% | 6,310,722 |
| Sep 15, 2025 | $267.25 | $270.28 | $260.15 | $268.52 | +0.76% | 8,767,972 |
| Sep 8, 2025 | $265.13 | $268.92 | $261.10 | $266.50 | +0.68% | 5,844,826 |
| Sep 2, 2025 | $264.93 | $271.67 | $261.57 | $264.70 | -1.18% | 5,080,378 |
| Aug 25, 2025 | $272.79 | $272.82 | $265.92 | $267.86 | -2.18% | 5,250,415 |
| Aug 18, 2025 | $265.13 | $274.53 | $261.44 | $273.82 | +3.25% | 5,863,092 |
| Aug 11, 2025 | $259.47 | $270.21 | $256.49 | $265.20 | +2.03% | 5,672,147 |
| Aug 4, 2025 | $256.78 | $266.41 | $255.27 | $259.92 | +1.79% | 9,089,162 |
| Jul 28, 2025 | $278.68 | $280.00 | $253.76 | $255.35 | -8.51% | 9,065,634 |
| Jul 21, 2025 | $273.48 | $279.21 | $269.50 | $279.11 | +2.40% | 6,229,998 |
| Jul 14, 2025 | $280.97 | $283.48 | $270.04 | $272.58 | -3.22% | 6,865,817 |
| Jul 7, 2025 | $279.18 | $283.75 | $275.56 | $281.65 | +0.58% | 6,103,101 |
| Jun 30, 2025 | $274.50 | $281.28 | $270.52 | $280.03 | +2.40% | 4,566,892 |
| Jun 23, 2025 | $259.58 | $274.51 | $254.49 | $273.47 | +5.10% | 10,500,811 |
| Jun 16, 2025 | $256.48 | $261.53 | $255.00 | $260.19 | +2.04% | 6,493,791 |
| Jun 9, 2025 | $265.99 | $269.19 | $253.56 | $254.99 | -4.01% | 6,701,499 |
| Jun 2, 2025 | $262.12 | $266.05 | $258.79 | $265.63 | +0.68% | 5,799,798 |
| May 26, 2025 | $255.69 | $266.89 | $255.52 | $263.83 | +2.38% | 6,145,354 |
| May 19, 2025 | $269.61 | $273.76 | $255.53 | $257.70 | -5.68% | 6,225,490 |
| May 12, 2025 | $269.40 | $276.02 | $268.63 | $273.23 | +5.92% | 8,480,804 |
| May 5, 2025 | $248.00 | $263.12 | $246.50 | $257.97 | +3.41% | 9,565,527 |
| Apr 28, 2025 | $238.29 | $250.54 | $231.21 | $249.47 | +5.62% | 10,040,149 |
| Apr 21, 2025 | $218.30 | $238.02 | $212.53 | $236.20 | +7.16% | 10,832,340 |
| Apr 14, 2025 | $224.93 | $225.49 | $216.68 | $220.41 | -2.14% | 6,275,865 |
| Apr 7, 2025 | $207.77 | $235.29 | $205.40 | $225.22 | +4.96% | 17,721,807 |
| Mar 31, 2025 | $234.80 | $244.03 | $212.56 | $214.58 | -9.46% | 12,153,280 |
| Mar 24, 2025 | $241.07 | $250.43 | $236.00 | $237.01 | -0.20% | 8,702,811 |
| Mar 17, 2025 | $243.92 | $249.40 | $229.38 | $237.49 | -2.31% | 9,823,026 |
| Mar 10, 2025 | $258.36 | $260.69 | $236.21 | $243.11 | -7.47% | 11,380,964 |
| Mar 3, 2025 | $280.00 | $284.48 | $256.65 | $262.75 | -6.31% | 9,482,001 |
| Feb 24, 2025 | $279.35 | $285.00 | $271.70 | $280.45 | +1.07% | 9,314,882 |
| Feb 18, 2025 | $283.52 | $289.30 | $275.00 | $277.47 | -2.13% | 6,152,758 |
| Feb 10, 2025 | $305.92 | $306.22 | $283.08 | $283.52 | -6.73% | 11,078,658 |
| Feb 3, 2025 | $286.79 | $307.52 | $283.09 | $303.97 | +4.60% | 7,439,369 |
| Jan 27, 2025 | $281.45 | $294.99 | $280.42 | $290.59 | +2.28% | 6,599,359 |
| Jan 21, 2025 | $271.27 | $286.59 | $269.72 | $284.11 | +2.50% | 7,219,514 |
| Jan 13, 2025 | $270.38 | $283.59 | $269.84 | $277.18 | +2.37% | 6,948,747 |
| Jan 6, 2025 | $275.25 | $275.91 | $269.28 | $270.76 | -1.64% | 4,882,424 |
| Dec 30, 2024 | $281.68 | $282.10 | $272.19 | $275.28 | -2.95% | 4,746,339 |
| Dec 23, 2024 | $283.49 | $287.27 | $280.48 | $283.66 | -0.11% | 2,523,389 |
| Dec 16, 2024 | $287.58 | $292.07 | $276.81 | $283.96 | -1.09% | 8,258,921 |
| Dec 9, 2024 | $292.49 | $294.01 | $285.50 | $287.08 | -1.88% | 4,774,323 |
| Dec 2, 2024 | $288.97 | $295.45 | $283.71 | $292.59 | +1.21% | 5,939,245 |
| Nov 25, 2024 | $286.08 | $290.43 | $284.62 | $289.09 | +1.69% | 5,082,834 |
| Nov 18, 2024 | $280.59 | $284.95 | $276.28 | $284.29 | +1.98% | 5,498,193 |
| Nov 11, 2024 | $281.07 | $289.04 | $277.67 | $278.78 | -0.72% | 7,461,111 |
| Nov 4, 2024 | $255.43 | $282.80 | $249.55 | $280.80 | +7.76% | 8,964,467 |
| Oct 28, 2024 | $264.35 | $265.60 | $258.43 | $260.57 | -0.59% | 5,607,035 |
| Oct 21, 2024 | $264.49 | $266.44 | $255.48 | $262.12 | -1.31% | 6,414,840 |
| Oct 14, 2024 | $261.22 | $266.58 | $259.50 | $265.60 | +1.13% | 5,151,487 |
| Oct 7, 2024 | $254.00 | $264.14 | $253.07 | $262.63 | +3.15% | 7,180,466 |
| Sep 30, 2024 | $252.05 | $254.84 | $243.10 | $254.61 | +0.62% | 5,951,682 |
| Sep 23, 2024 | $244.85 | $254.43 | $241.36 | $253.04 | +3.54% | 6,240,317 |
| Sep 16, 2024 | $233.07 | $246.02 | $231.90 | $244.39 | +5.46% | 8,877,997 |
| Sep 9, 2024 | $228.93 | $232.56 | $221.84 | $231.74 | +1.82% | 7,041,777 |
| Sep 3, 2024 | $234.20 | $234.70 | $226.86 | $227.60 | -3.02% | 8,378,920 |
| Aug 26, 2024 | $226.57 | $235.43 | $223.80 | $234.69 | +4.19% | 7,321,605 |
| Aug 19, 2024 | $221.30 | $227.65 | $221.06 | $225.26 | +2.13% | 4,798,418 |
| Aug 12, 2024 | $217.95 | $222.95 | $213.27 | $220.56 | +1.19% | 5,736,335 |
| Aug 5, 2024 | $209.07 | $219.00 | $204.55 | $217.97 | +2.01% | 11,407,444 |
| Jul 29, 2024 | $237.94 | $241.54 | $210.02 | $213.67 | -9.69% | 14,152,163 |
| Jul 22, 2024 | $243.61 | $245.60 | $232.33 | $236.60 | -3.00% | 6,015,821 |
| Jul 15, 2024 | $242.80 | $255.33 | $241.99 | $243.91 | +0.46% | 7,120,217 |
| Jul 8, 2024 | $242.09 | $245.44 | $237.16 | $242.79 | +0.75% | 7,136,117 |
| Jul 1, 2024 | $242.19 | $243.36 | $236.68 | $240.98 | -0.33% | 4,611,156 |
| Jun 24, 2024 | $243.23 | $246.87 | $239.67 | $241.77 | -0.72% | 11,877,565 |
| Jun 17, 2024 | $238.55 | $247.20 | $237.60 | $243.53 | +1.70% | 7,181,043 |
| Jun 10, 2024 | $230.00 | $240.77 | $229.93 | $239.45 | +3.61% | 6,737,804 |
| Jun 3, 2024 | $231.73 | $235.45 | $226.03 | $231.10 | -0.03% | 7,483,892 |
| May 28, 2024 | $234.82 | $237.61 | $226.70 | $231.17 | -2.29% | 4,750,496 |
| May 20, 2024 | $237.85 | $241.22 | $231.84 | $236.59 | -0.48% | 5,445,340 |
| May 13, 2024 | $241.25 | $241.70 | $235.56 | $237.73 | -1.14% | 7,461,057 |
| May 6, 2024 | $235.41 | $240.67 | $230.85 | $240.46 | +2.50% | 5,535,613 |
| Apr 29, 2024 | $241.47 | $244.24 | $230.81 | $234.59 | -2.60% | 8,215,391 |
| Apr 22, 2024 | $238.56 | $249.62 | $235.51 | $240.84 | +2.05% | 6,816,769 |
| Apr 15, 2024 | $255.07 | $257.01 | $234.55 | $236.00 | -6.00% | 8,889,818 |
| Apr 8, 2024 | $254.24 | $260.57 | $249.32 | $251.06 | -1.13% | 7,153,219 |
| Apr 1, 2024 | $253.52 | $254.83 | $246.54 | $253.93 | +0.64% | 6,403,168 |
| Mar 25, 2024 | $255.31 | $255.67 | $251.17 | $252.31 | -1.12% | 4,508,964 |
| Mar 18, 2024 | $246.60 | $256.53 | $246.41 | $255.16 | +4.54% | 7,523,908 |
| Mar 11, 2024 | $250.28 | $253.12 | $243.36 | $244.07 | -2.48% | 9,673,021 |
| Mar 4, 2024 | $249.77 | $251.11 | $245.69 | $250.28 | +0.11% | 6,029,218 |
| Feb 26, 2024 | $251.47 | $251.47 | $247.05 | $250.00 | -0.59% | 6,303,744 |
| Feb 20, 2024 | $241.19 | $252.17 | $240.51 | $251.48 | +4.08% | 6,419,566 |
| Feb 12, 2024 | $246.28 | $249.14 | $232.01 | $241.63 | -2.18% | 10,531,418 |
| Feb 5, 2024 | $244.16 | $250.75 | $241.84 | $247.02 | +0.78% | 6,367,256 |
| Jan 29, 2024 | $241.58 | $246.75 | $238.72 | $245.12 | +1.46% | 5,957,426 |
| Jan 22, 2024 | $234.25 | $243.53 | $234.08 | $241.60 | +3.39% | 6,773,715 |
| Jan 16, 2024 | $224.02 | $234.10 | $223.07 | $233.67 | +3.62% | 6,451,847 |
| Jan 8, 2024 | $222.50 | $228.94 | $222.42 | $225.50 | +1.38% | 6,209,385 |
| Jan 2, 2024 | $225.50 | $227.18 | $218.01 | $222.42 | -1.37% | 5,068,705 |
| Dec 26, 2023 | $222.23 | $226.63 | $221.63 | $225.51 | +1.30% | 5,427,936 |
| Dec 18, 2023 | $221.48 | $224.22 | $216.34 | $222.62 | +0.67% | 7,049,579 |
| Dec 11, 2023 | $212.04 | $222.15 | $211.48 | $221.14 | +5.61% | 10,742,794 |
| Dec 4, 2023 | $208.90 | $213.13 | $202.24 | $209.40 | +0.06% | 6,723,636 |
| Nov 27, 2023 | $208.17 | $209.51 | $200.94 | $209.28 | +0.17% | 7,046,735 |
| Nov 20, 2023 | $204.86 | $210.74 | $204.86 | $208.93 | +1.54% | 4,354,134 |
| Nov 13, 2023 | $197.24 | $206.38 | $196.24 | $205.77 | +4.13% | 7,024,705 |
| Nov 6, 2023 | $192.29 | $197.77 | $189.34 | $197.60 | +3.29% | 7,768,274 |
| Oct 30, 2023 | $188.10 | $191.88 | $180.75 | $191.30 | +3.26% | 9,833,158 |
| Oct 23, 2023 | $189.37 | $191.33 | $184.11 | $185.27 | -1.44% | 8,253,765 |
| Oct 16, 2023 | $196.31 | $199.56 | $187.74 | $187.97 | -2.57% | 8,008,088 |
| Oct 9, 2023 | $193.00 | $201.29 | $189.49 | $192.93 | -1.56% | 7,615,542 |
| Oct 2, 2023 | $196.00 | $197.82 | $189.34 | $195.98 | -0.30% | 8,892,341 |
| Sep 25, 2023 | $193.22 | $200.29 | $190.55 | $196.56 | +1.13% | 10,165,496 |
| Sep 18, 2023 | $202.60 | $203.65 | $194.00 | $194.36 | -4.33% | 8,662,909 |
| Sep 11, 2023 | $206.88 | $208.23 | $199.55 | $203.16 | -1.11% | 10,420,765 |
| Sep 5, 2023 | $205.55 | $205.70 | $198.80 | $205.45 | -0.18% | 7,077,173 |
| Aug 28, 2023 | $200.66 | $206.55 | $199.14 | $205.82 | +3.02% | 5,757,329 |
| Aug 21, 2023 | $202.09 | $205.38 | $198.23 | $199.79 | -1.14% | 10,304,766 |
| Aug 14, 2023 | $207.40 | $209.00 | $200.23 | $202.09 | -3.08% | 10,846,760 |
| Aug 7, 2023 | $204.55 | $210.98 | $202.95 | $208.51 | +2.72% | 11,232,279 |
| Jul 31, 2023 | $199.85 | $206.53 | $197.32 | $202.98 | +1.69% | 14,490,741 |
| Jul 24, 2023 | $193.76 | $199.98 | $191.83 | $199.61 | +2.42% | 11,511,971 |
| Jul 17, 2023 | $187.91 | $195.90 | $187.91 | $194.90 | +2.91% | 12,983,697 |
| Jul 10, 2023 | $185.95 | $193.30 | $185.91 | $189.39 | +2.01% | 8,963,289 |
| Jul 3, 2023 | $183.41 | $187.12 | $178.24 | $185.66 | +1.07% | 5,987,952 |
| Jun 26, 2023 | $170.55 | $184.89 | $170.03 | $183.69 | +7.14% | 7,615,523 |
| Jun 20, 2023 | $175.82 | $177.11 | $171.00 | $171.45 | -2.78% | 6,659,921 |
| Jun 12, 2023 | $179.85 | $183.33 | $173.77 | $176.36 | -1.48% | 12,353,795 |
| Jun 5, 2023 | $176.73 | $182.78 | $175.39 | $179.01 | +1.01% | 7,686,684 |
| May 30, 2023 | $172.43 | $177.40 | $165.13 | $177.22 | +3.18% | 6,570,693 |
| May 22, 2023 | $178.41 | $178.56 | $167.11 | $171.76 | -3.74% | 8,949,419 |
| May 15, 2023 | $174.63 | $181.45 | $172.82 | $178.43 | +2.49% | 5,740,433 |
| May 8, 2023 | $177.36 | $180.50 | $172.81 | $174.10 | -1.40% | 7,344,824 |
| May 1, 2023 | $168.96 | $183.27 | $168.78 | $176.57 | +4.27% | 11,856,986 |
| Apr 24, 2023 | $174.78 | $175.11 | $162.78 | $169.34 | -2.91% | 10,212,490 |
| Apr 17, 2023 | $168.73 | $174.94 | $168.24 | $174.41 | +3.75% | 7,842,104 |
| Apr 10, 2023 | $162.23 | $168.19 | $161.01 | $168.10 | +3.10% | 7,137,438 |
| Apr 3, 2023 | $165.43 | $166.04 | $161.39 | $163.05 | -1.80% | 5,206,247 |
| Mar 27, 2023 | $158.15 | $166.68 | $155.80 | $166.04 | +6.06% | 7,905,723 |
| Mar 20, 2023 | $159.66 | $168.33 | $153.56 | $156.56 | -1.39% | 12,002,132 |
| Mar 13, 2023 | $162.54 | $164.90 | $155.53 | $158.77 | -3.50% | 11,420,881 |
| Mar 6, 2023 | $173.29 | $176.99 | $164.00 | $164.53 | -4.93% | 8,338,653 |
| Feb 27, 2023 | $171.76 | $173.58 | $167.86 | $173.07 | +1.61% | 8,713,082 |
| Feb 21, 2023 | $170.76 | $172.87 | $169.00 | $170.33 | -1.27% | 6,093,345 |
| Feb 13, 2023 | $172.03 | $181.55 | $171.11 | $172.52 | +0.67% | 12,092,772 |
| Feb 6, 2023 | $172.72 | $177.59 | $170.06 | $171.37 | -1.75% | 7,885,032 |
| Jan 30, 2023 | $172.36 | $177.58 | $170.81 | $174.43 | +0.06% | 7,477,296 |
| Jan 23, 2023 | $166.00 | $176.57 | $165.07 | $174.33 | +4.45% | 9,369,354 |
| Jan 17, 2023 | $161.28 | $167.15 | $158.25 | $166.91 | +3.17% | 9,273,662 |
| Jan 9, 2023 | $151.76 | $162.11 | $151.50 | $161.78 | +5.48% | 8,012,162 |
| Jan 3, 2023 | $149.85 | $153.91 | $147.10 | $153.38 | +3.02% | 6,548,805 |
| Dec 27, 2022 | $149.02 | $149.38 | $145.58 | $148.89 | +0.21% | 5,645,556 |
| Dec 19, 2022 | $154.07 | $154.38 | $145.37 | $148.58 | -3.39% | 8,884,879 |
| Dec 12, 2022 | $161.01 | $169.05 | $152.44 | $153.79 | -4.57% | 13,658,302 |
| Dec 5, 2022 | $164.31 | $164.77 | $157.10 | $161.16 | -2.70% | 9,391,668 |
| Nov 28, 2022 | $161.74 | $167.18 | $158.68 | $165.63 | +1.91% | 9,637,555 |
| Nov 21, 2022 | $161.34 | $163.84 | $159.56 | $162.53 | +0.51% | 5,205,402 |
| Nov 14, 2022 | $162.00 | $164.40 | $157.50 | $161.71 | -1.26% | 9,661,815 |
| Nov 7, 2022 | $149.54 | $164.89 | $145.00 | $163.78 | +9.95% | 10,992,910 |
| Oct 31, 2022 | $158.75 | $163.00 | $143.92 | $148.96 | -6.70% | 12,936,240 |
| Oct 24, 2022 | $154.27 | $160.01 | $152.41 | $159.65 | +4.01% | 9,551,309 |
| Oct 17, 2022 | $146.99 | $154.01 | $145.84 | $153.49 | +6.94% | 8,852,658 |
| Oct 10, 2022 | $142.12 | $147.84 | $137.25 | $143.53 | +1.43% | 9,713,280 |
| Oct 3, 2022 | $142.09 | $148.72 | $138.71 | $141.50 | +0.97% | 9,787,026 |
| Sep 26, 2022 | $137.78 | $144.56 | $136.02 | $140.14 | +1.93% | 10,255,130 |
| Sep 19, 2022 | $152.95 | $158.41 | $135.90 | $137.48 | -11.26% | 13,313,986 |
| Sep 12, 2022 | $163.95 | $166.55 | $153.28 | $154.92 | -4.58% | 10,885,872 |
| Sep 6, 2022 | $155.21 | $162.77 | $150.50 | $162.36 | +5.27% | 7,005,130 |
| Aug 29, 2022 | $154.98 | $157.69 | $149.90 | $154.23 | -1.57% | 9,937,054 |
| Aug 22, 2022 | $158.26 | $163.86 | $156.25 | $156.69 | -2.91% | 7,756,302 |
| Aug 15, 2022 | $162.12 | $166.56 | $160.89 | $161.38 | -1.64% | 7,122,083 |
| Aug 8, 2022 | $157.57 | $164.36 | $156.67 | $164.07 | +4.50% | 7,360,026 |
| Aug 1, 2022 | $158.00 | $162.22 | $155.58 | $157.01 | -1.14% | 10,440,007 |
| Jul 25, 2022 | $152.81 | $159.83 | $150.20 | $158.82 | +5.24% | 9,881,590 |
| Jul 18, 2022 | $145.19 | $154.74 | $143.69 | $150.91 | +5.27% | 10,528,944 |
| Jul 11, 2022 | $137.10 | $144.44 | $135.15 | $143.35 | +4.03% | 10,660,937 |
| Jul 5, 2022 | $135.92 | $139.81 | $133.54 | $137.80 | -0.99% | 7,896,313 |
| Jun 27, 2022 | $139.60 | $146.06 | $133.07 | $139.18 | -0.15% | 12,338,824 |
| Jun 21, 2022 | $147.83 | $147.99 | $131.01 | $139.39 | -4.02% | 13,832,058 |
| Jun 13, 2022 | $154.00 | $157.16 | $142.80 | $145.23 | -9.16% | 14,637,038 |
| Jun 6, 2022 | $177.00 | $179.24 | $159.76 | $159.87 | -8.46% | 8,611,208 |
| May 31, 2022 | $171.05 | $175.40 | $167.86 | $174.65 | +1.21% | 7,075,001 |
| May 23, 2022 | $156.47 | $177.00 | $149.76 | $172.56 | +11.16% | 13,296,086 |
| May 16, 2022 | $165.70 | $167.32 | $151.43 | $155.23 | -6.71% | 12,752,787 |
| May 9, 2022 | $170.98 | $172.49 | $159.96 | $166.40 | -3.55% | 15,019,082 |
| May 2, 2022 | $178.95 | $183.51 | $169.28 | $172.52 | -2.82% | 16,948,276 |
| Apr 25, 2022 | $178.87 | $186.17 | $175.91 | $177.52 | -1.10% | 11,205,662 |
| Apr 18, 2022 | $179.23 | $195.90 | $178.94 | $179.49 | -0.57% | 14,015,615 |
| Apr 11, 2022 | $161.96 | $181.52 | $161.66 | $180.51 | +10.16% | 9,927,819 |
| Apr 4, 2022 | $173.37 | $176.61 | $162.36 | $163.86 | -5.65% | 9,251,366 |
| Mar 28, 2022 | $172.10 | $179.30 | $169.14 | $173.68 | +1.26% | 9,971,237 |
| Mar 21, 2022 | $169.95 | $173.69 | $167.20 | $171.52 | +0.19% | 9,707,510 |
| Mar 14, 2022 | $162.27 | $173.44 | $160.11 | $171.19 | +5.91% | 11,639,971 |
| Mar 7, 2022 | $159.22 | $165.53 | $146.07 | $161.64 | +1.48% | 17,107,826 |
| Feb 28, 2022 | $170.39 | $172.49 | $156.76 | $159.28 | -8.65% | 12,923,776 |
| Feb 22, 2022 | $174.62 | $175.82 | $162.95 | $174.37 | -0.31% | 13,377,406 |
| Feb 14, 2022 | $170.55 | $184.99 | $169.42 | $174.92 | +2.97% | 16,442,480 |
| Feb 7, 2022 | $163.12 | $177.23 | $162.75 | $169.88 | +4.39% | 11,598,027 |
| Jan 31, 2022 | $158.54 | $164.49 | $157.24 | $162.74 | +2.11% | 12,764,497 |
| Jan 24, 2022 | $154.00 | $164.00 | $150.35 | $159.38 | +1.52% | 12,196,253 |
| Jan 18, 2022 | $160.12 | $161.69 | $154.11 | $156.99 | -3.57% | 11,390,376 |
| Jan 10, 2022 | $167.25 | $167.88 | $159.72 | $162.80 | -2.32% | 9,482,471 |
| Jan 3, 2022 | $165.07 | $171.16 | $161.23 | $166.66 | +0.86% | 8,555,886 |
| Dec 27, 2021 | $164.47 | $167.98 | $163.45 | $165.24 | +0.03% | 5,086,548 |
| Dec 20, 2021 | $146.99 | $165.79 | $145.79 | $165.19 | +9.99% | 8,564,797 |
| Dec 13, 2021 | $159.07 | $159.68 | $147.51 | $150.19 | -6.60% | 12,477,875 |
| Dec 6, 2021 | $152.22 | $162.18 | $152.22 | $160.81 | +7.22% | 9,265,604 |
| Nov 29, 2021 | $149.70 | $154.55 | $142.11 | $149.98 | +1.72% | 16,025,722 |
| Nov 22, 2021 | $156.16 | $158.45 | $140.55 | $147.44 | -4.83% | 9,993,628 |
| Nov 15, 2021 | $157.04 | $157.79 | $150.26 | $154.92 | -1.00% | 8,488,611 |
| Nov 8, 2021 | $170.33 | $170.84 | $155.53 | $156.48 | -6.64% | 9,385,247 |
| Nov 1, 2021 | $160.40 | $171.68 | $157.07 | $167.61 | +4.74% | 12,771,911 |
| Oct 25, 2021 | $155.28 | $162.31 | $153.45 | $160.02 | +3.41% | 9,681,809 |
| Oct 18, 2021 | $159.00 | $160.44 | $152.65 | $154.75 | -3.31% | 8,753,749 |
| Oct 11, 2021 | $157.41 | $161.42 | $154.07 | $160.04 | +1.88% | 10,426,597 |
| Oct 4, 2021 | $155.86 | $159.66 | $151.82 | $157.09 | +0.72% | 8,328,808 |
| Sep 27, 2021 | $152.63 | $157.28 | $147.64 | $155.97 | +2.27% | 12,319,439 |
| Sep 20, 2021 | $142.52 | $152.75 | $139.76 | $152.51 | +5.98% | 10,421,596 |
| Sep 13, 2021 | $136.96 | $146.01 | $135.94 | $143.90 | +6.09% | 11,768,256 |
| Sep 7, 2021 | $132.42 | $137.72 | $131.71 | $135.64 | +1.98% | 7,184,204 |
| Aug 30, 2021 | $136.29 | $136.88 | $131.66 | $133.00 | -2.22% | 7,406,741 |
| Aug 23, 2021 | $132.30 | $137.74 | $132.26 | $136.02 | +3.71% | 8,051,685 |
| Aug 16, 2021 | $133.46 | $134.30 | $127.58 | $131.15 | -2.40% | 9,989,640 |
| Aug 9, 2021 | $141.02 | $141.14 | $133.59 | $134.38 | -5.09% | 10,112,696 |
| Aug 2, 2021 | $147.06 | $148.67 | $136.81 | $141.59 | -3.01% | 12,827,212 |
| Jul 26, 2021 | $139.73 | $149.80 | $138.15 | $145.98 | +4.89% | 9,828,122 |
| Jul 19, 2021 | $130.85 | $141.07 | $127.23 | $139.18 | +3.06% | 12,580,436 |
| Jul 12, 2021 | $141.03 | $142.73 | $134.89 | $135.05 | -5.21% | 9,215,909 |
| Jul 6, 2021 | $141.48 | $142.71 | $134.89 | $142.48 | +0.86% | 8,642,422 |
| Jun 28, 2021 | $139.33 | $141.75 | $134.42 | $141.26 | +0.80% | 12,572,425 |
| Jun 21, 2021 | $139.77 | $143.00 | $138.83 | $140.14 | +0.94% | 13,544,302 |
| Jun 14, 2021 | $143.69 | $144.86 | $138.47 | $138.83 | -3.24% | 8,515,370 |
| Jun 7, 2021 | $143.04 | $146.50 | $141.87 | $143.48 | +1.00% | 8,626,356 |
| Jun 1, 2021 | $145.40 | $146.93 | $139.66 | $142.06 | -1.06% | 7,545,828 |
| May 24, 2021 | $140.08 | $146.00 | $139.11 | $143.58 | +3.29% | 8,164,325 |
| May 17, 2021 | $143.26 | $143.26 | $136.34 | $139.01 | -2.99% | 8,798,231 |
| May 10, 2021 | $144.87 | $145.40 | $135.35 | $143.29 | -2.32% | 14,633,856 |
| May 3, 2021 | $149.32 | $150.16 | $140.58 | $146.69 | -1.23% | 10,212,770 |
| Apr 26, 2021 | $149.50 | $152.99 | $146.54 | $148.52 | +0.11% | 7,198,319 |
| Apr 19, 2021 | $148.00 | $149.27 | $140.05 | $148.36 | -0.18% | 9,992,489 |
| Apr 12, 2021 | $148.47 | $151.94 | $145.99 | $148.63 | +0.10% | 8,979,613 |
| Apr 5, 2021 | $150.50 | $153.23 | $146.07 | $148.48 | +0.14% | 8,808,215 |
| Mar 29, 2021 | $146.00 | $150.34 | $143.15 | $148.27 | +0.99% | 9,766,437 |
| Mar 22, 2021 | $150.55 | $152.25 | $139.41 | $146.82 | -3.59% | 14,560,062 |
| Mar 15, 2021 | $152.49 | $157.64 | $149.04 | $152.28 | +1.38% | 15,326,628 |
| Mar 8, 2021 | $149.58 | $153.05 | $145.76 | $150.20 | +2.23% | 12,277,752 |
| Mar 1, 2021 | $151.03 | $151.03 | $138.97 | $146.92 | -0.78% | 14,675,832 |
| Feb 22, 2021 | $139.20 | $159.98 | $138.67 | $148.07 | +8.65% | 26,068,366 |
| Feb 16, 2021 | $130.01 | $137.58 | $127.53 | $136.28 | +5.25% | 10,831,757 |
| Feb 8, 2021 | $130.15 | $130.82 | $125.03 | $129.48 | 0.00% | 8,962,465 |
| Feb 1, 2021 | $117.95 | $129.52 | $117.08 | $129.48 | +11.32% | 11,752,406 |
| Jan 25, 2021 | $122.39 | $123.47 | $115.50 | $116.31 | -5.36% | 18,780,081 |
| Jan 19, 2021 | $127.33 | $128.23 | $122.78 | $122.90 | -3.08% | 7,504,613 |
| Jan 11, 2021 | $127.75 | $130.63 | $124.39 | $126.80 | -2.23% | 10,920,629 |
| Jan 4, 2021 | $131.51 | $132.19 | $123.36 | $129.69 | -1.69% | 11,096,830 |
| Dec 28, 2020 | $130.25 | $132.52 | $128.12 | $131.92 | +2.46% | 5,837,333 |
| Dec 21, 2020 | $125.79 | $129.08 | $123.78 | $128.75 | -0.05% | 5,902,432 |
| Dec 14, 2020 | $131.29 | $132.40 | $126.43 | $128.82 | +0.24% | 10,648,645 |
| Dec 7, 2020 | $134.88 | $135.29 | $127.64 | $128.51 | -5.24% | 10,069,547 |
| Nov 30, 2020 | $127.92 | $135.84 | $124.88 | $135.61 | +5.66% | 10,558,392 |
| Nov 23, 2020 | $120.95 | $131.35 | $120.57 | $128.35 | +7.60% | 10,945,357 |
| Nov 16, 2020 | $125.70 | $125.70 | $119.21 | $119.28 | -0.60% | 17,217,725 |
| Nov 9, 2020 | $123.05 | $131.90 | $111.87 | $120.00 | +15.51% | 28,869,517 |
| Nov 2, 2020 | $93.00 | $104.65 | $91.60 | $103.89 | +11.85% | 15,993,700 |
| Oct 26, 2020 | $99.50 | $99.51 | $88.92 | $92.88 | -8.73% | 15,188,699 |
| Oct 19, 2020 | $98.52 | $102.27 | $93.64 | $101.76 | +4.09% | 10,435,159 |
| Oct 12, 2020 | $99.46 | $101.11 | $94.77 | $97.76 | -1.59% | 11,100,501 |
| Oct 5, 2020 | $95.78 | $102.09 | $95.13 | $99.34 | +4.29% | 10,494,835 |
| Sep 28, 2020 | $95.05 | $97.39 | $91.44 | $95.25 | +2.43% | 12,486,205 |
| Sep 21, 2020 | $95.96 | $97.86 | $90.27 | $92.99 | -6.90% | 17,600,958 |
| Sep 14, 2020 | $100.88 | $108.89 | $99.58 | $99.88 | +0.62% | 15,746,537 |
| Sep 8, 2020 | $103.00 | $107.15 | $97.39 | $99.26 | -5.30% | 10,277,044 |
| Aug 31, 2020 | $105.25 | $107.90 | $100.76 | $104.82 | -1.36% | 12,713,103 |
| Aug 24, 2020 | $96.01 | $106.61 | $95.00 | $106.26 | +11.54% | 14,770,539 |
| Aug 17, 2020 | $97.22 | $97.50 | $92.07 | $95.27 | -0.77% | 9,660,696 |
| Aug 10, 2020 | $94.25 | $101.62 | $93.30 | $96.01 | +2.38% | 20,632,798 |
| Aug 3, 2020 | $83.26 | $94.05 | $81.30 | $93.78 | +11.88% | 17,257,484 |
| Jul 27, 2020 | $86.11 | $88.18 | $82.06 | $83.83 | -4.20% | 13,151,706 |
| Jul 20, 2020 | $90.64 | $91.63 | $86.57 | $87.50 | -4.35% | 12,170,775 |
| Jul 13, 2020 | $89.07 | $94.75 | $86.00 | $91.48 | +3.36% | 18,593,778 |
| Jul 6, 2020 | $89.66 | $90.34 | $85.50 | $88.51 | +0.81% | 18,049,678 |
| Jun 29, 2020 | $81.53 | $90.50 | $80.26 | $87.80 | +8.48% | 19,061,678 |
| Jun 22, 2020 | $89.50 | $91.49 | $80.40 | $80.94 | -9.75% | 32,183,129 |
| Jun 15, 2020 | $88.00 | $96.40 | $86.79 | $89.68 | -2.80% | 28,300,659 |
| Jun 8, 2020 | $113.46 | $114.46 | $90.07 | $92.26 | -14.54% | 30,429,290 |
| Jun 1, 2020 | $89.73 | $118.41 | $89.30 | $107.96 | +21.99% | 33,538,897 |
| May 26, 2020 | $97.89 | $98.98 | $88.10 | $88.50 | -2.80% | 22,727,914 |
| May 18, 2020 | $85.06 | $94.84 | $84.87 | $91.05 | +14.15% | 27,636,955 |
| May 11, 2020 | $84.30 | $84.75 | $71.52 | $79.76 | -8.50% | 27,271,008 |
| May 4, 2020 | $81.79 | $88.50 | $80.41 | $87.17 | +2.86% | 18,864,188 |
| Apr 27, 2020 | $82.38 | $97.45 | $81.53 | $84.75 | +5.01% | 26,600,684 |
| Apr 20, 2020 | $81.61 | $83.50 | $77.11 | $80.71 | -4.21% | 20,697,729 |
| Apr 13, 2020 | $81.56 | $85.63 | $75.71 | $84.26 | +3.63% | 25,771,943 |
| Apr 6, 2020 | $64.55 | $89.03 | $63.78 | $81.31 | +37.63% | 43,523,023 |
| Mar 30, 2020 | $76.71 | $79.24 | $57.00 | $59.08 | -25.07% | 37,610,046 |
| Mar 23, 2020 | $75.02 | $96.00 | $67.28 | $78.85 | +5.73% | 46,962,221 |
| Mar 16, 2020 | $84.68 | $91.07 | $46.56 | $74.58 | -22.00% | 82,963,008 |
| Mar 9, 2020 | $102.00 | $110.03 | $88.76 | $95.61 | -13.60% | 38,602,973 |
| Mar 2, 2020 | $123.07 | $123.74 | $103.89 | $110.66 | -10.76% | 34,283,123 |
| Feb 24, 2020 | $136.82 | $137.38 | $114.46 | $124.00 | -13.43% | 26,909,602 |
| Feb 18, 2020 | $144.23 | $148.91 | $142.54 | $143.24 | -1.15% | 7,509,586 |
| Feb 10, 2020 | $143.01 | $150.97 | $142.45 | $144.90 | +0.58% | 8,590,024 |
| Feb 3, 2020 | $141.70 | $150.17 | $140.87 | $144.07 | +2.86% | 7,996,387 |
| Jan 27, 2020 | $137.73 | $143.54 | $133.36 | $140.06 | -0.68% | 9,809,166 |
| Jan 21, 2020 | $148.08 | $148.44 | $139.84 | $141.02 | -6.15% | 7,990,798 |
| Jan 13, 2020 | $145.76 | $150.63 | $145.54 | $150.26 | +3.35% | 4,595,804 |
| Jan 6, 2020 | $147.90 | $147.99 | $144.68 | $145.39 | -2.60% | 7,710,658 |
| Dec 30, 2019 | $153.00 | $153.24 | $148.74 | $149.27 | -2.27% | 5,900,737 |
| Dec 23, 2019 | $151.00 | $153.39 | $150.62 | $152.73 | +1.28% | 2,854,218 |
| Dec 16, 2019 | $147.60 | $151.55 | $147.06 | $150.80 | +3.17% | 8,500,476 |
| Dec 9, 2019 | $142.22 | $146.45 | $140.20 | $146.16 | +2.72% | 6,533,155 |
| Dec 2, 2019 | $140.68 | $142.72 | $137.76 | $142.29 | +1.38% | 6,033,657 |
| Nov 25, 2019 | $137.00 | $141.75 | $136.60 | $140.36 | +3.02% | 5,293,967 |
| Nov 18, 2019 | $135.17 | $136.52 | $131.26 | $136.25 | +0.54% | 6,271,853 |
| Nov 11, 2019 | $132.25 | $135.96 | $130.83 | $135.52 | +1.74% | 6,564,153 |
| Nov 4, 2019 | $128.86 | $134.32 | $127.47 | $133.20 | +4.00% | 10,154,206 |
| Oct 28, 2019 | $126.03 | $129.12 | $124.71 | $128.08 | +1.51% | 6,311,254 |
| Oct 21, 2019 | $122.26 | $126.72 | $121.02 | $126.18 | +4.24% | 7,745,318 |
| Oct 14, 2019 | $120.79 | $121.73 | $118.96 | $121.05 | -0.11% | 5,543,195 |
| Oct 7, 2019 | $120.08 | $122.31 | $116.85 | $121.18 | +0.26% | 8,449,172 |
| Sep 30, 2019 | $121.88 | $126.41 | $118.53 | $120.86 | +0.07% | 10,883,622 |
| Sep 23, 2019 | $126.25 | $126.80 | $120.02 | $120.77 | -4.88% | 14,723,746 |
| Sep 16, 2019 | $132.80 | $132.80 | $126.86 | $126.97 | -5.24% | 7,442,623 |
| Sep 9, 2019 | $129.79 | $135.46 | $128.36 | $133.99 | +3.52% | 6,412,387 |
| Sep 3, 2019 | $124.94 | $129.78 | $123.63 | $129.43 | +2.67% | 8,428,518 |
| Aug 26, 2019 | $126.43 | $127.61 | $124.66 | $126.06 | +0.77% | 7,949,590 |
| Aug 19, 2019 | $130.89 | $131.65 | $124.67 | $125.10 | -2.89% | 6,615,697 |
| Aug 12, 2019 | $131.20 | $133.23 | $126.02 | $128.82 | -2.75% | 9,283,162 |
| Aug 5, 2019 | $134.09 | $134.53 | $124.77 | $132.46 | -2.59% | 13,497,714 |
| Jul 29, 2019 | $139.94 | $141.59 | $135.45 | $135.98 | -3.06% | 5,980,505 |
| Jul 22, 2019 | $137.50 | $141.74 | $135.39 | $140.27 | +1.84% | 8,646,843 |
| Jul 15, 2019 | $142.08 | $144.24 | $137.63 | $137.73 | -3.38% | 7,056,332 |
| Jul 8, 2019 | $141.74 | $142.75 | $137.85 | $142.55 | +0.38% | 7,279,725 |
| Jul 1, 2019 | $142.41 | $142.90 | $139.25 | $142.01 | +1.23% | 4,736,732 |
| Jun 24, 2019 | $137.40 | $140.46 | $132.74 | $140.29 | +2.35% | 9,266,771 |
| Jun 17, 2019 | $134.04 | $138.42 | $132.58 | $137.07 | +2.54% | 7,953,785 |
| Jun 10, 2019 | $133.13 | $135.47 | $132.03 | $133.68 | +0.88% | 5,876,028 |
| Jun 3, 2019 | $124.76 | $133.03 | $123.46 | $132.52 | +6.15% | 8,295,922 |
| May 28, 2019 | $125.15 | $125.60 | $122.46 | $124.84 | -0.13% | 7,647,308 |
| May 20, 2019 | $128.75 | $129.65 | $123.53 | $125.00 | -4.51% | 8,576,209 |
| May 13, 2019 | $129.47 | $133.29 | $125.72 | $130.91 | -0.61% | 10,045,212 |
| May 6, 2019 | $137.46 | $138.17 | $127.70 | $131.71 | -6.02% | 10,584,008 |
| Apr 29, 2019 | $136.45 | $140.37 | $135.28 | $140.14 | +2.70% | 6,260,005 |
| Apr 22, 2019 | $133.65 | $137.03 | $133.33 | $136.45 | +1.52% | 5,214,063 |
| Apr 15, 2019 | $134.50 | $136.94 | $133.10 | $134.41 | -0.18% | 4,126,952 |
| Apr 8, 2019 | $133.88 | $134.96 | $132.27 | $134.65 | +0.44% | 7,433,600 |
| Apr 1, 2019 | $126.24 | $134.81 | $125.85 | $134.06 | +7.17% | 9,831,404 |
| Mar 25, 2019 | $124.01 | $125.46 | $121.33 | $125.09 | +0.47% | 8,812,547 |
| Mar 18, 2019 | $124.99 | $126.72 | $122.98 | $124.50 | +1.78% | 11,819,003 |
| Mar 11, 2019 | $120.86 | $124.83 | $118.99 | $122.32 | +1.34% | 13,358,091 |
| Mar 4, 2019 | $126.49 | $126.49 | $119.99 | $120.70 | -3.01% | 9,813,282 |
| Feb 25, 2019 | $129.69 | $130.16 | $122.23 | $124.45 | -3.41% | 14,130,060 |
| Feb 19, 2019 | $120.29 | $129.72 | $120.15 | $128.84 | +6.44% | 10,924,083 |
| Feb 11, 2019 | $115.86 | $121.60 | $114.49 | $121.05 | +4.82% | 9,456,797 |
| Feb 4, 2019 | $114.68 | $117.75 | $114.43 | $115.48 | +0.79% | 6,811,529 |
| Jan 28, 2019 | $109.11 | $115.20 | $108.74 | $114.57 | +4.30% | 8,850,725 |
| Jan 22, 2019 | $108.71 | $109.93 | $106.02 | $109.85 | +0.73% | 6,800,944 |
| Jan 14, 2019 | $108.63 | $111.37 | $107.54 | $109.05 | -0.34% | 10,514,775 |
| Jan 7, 2019 | $107.41 | $111.17 | $105.95 | $109.42 | +1.49% | 9,374,751 |
| Dec 31, 2018 | $107.61 | $108.59 | $101.57 | $107.81 | +0.53% | 9,953,949 |
| Dec 24, 2018 | $102.52 | $108.52 | $100.62 | $107.24 | +4.24% | 6,818,915 |
| Dec 17, 2018 | $107.92 | $109.75 | $102.30 | $102.88 | -4.44% | 14,939,178 |
| Dec 10, 2018 | $111.44 | $112.94 | $107.37 | $107.66 | -3.23% | 11,311,211 |
| Dec 3, 2018 | $116.00 | $120.09 | $110.69 | $111.25 | -3.29% | 12,265,360 |
| Nov 26, 2018 | $118.99 | $122.83 | $113.38 | $115.03 | -1.90% | 15,038,749 |
| Nov 19, 2018 | $118.45 | $118.86 | $113.14 | $117.26 | -1.17% | 5,692,613 |
| Nov 12, 2018 | $116.56 | $119.32 | $114.73 | $118.65 | +1.38% | 8,717,737 |
| Nov 5, 2018 | $121.30 | $121.53 | $112.11 | $117.04 | -3.22% | 15,309,428 |
| Oct 29, 2018 | $113.92 | $122.97 | $111.20 | $120.93 | +7.27% | 12,994,547 |
| Oct 22, 2018 | $112.55 | $114.18 | $106.96 | $112.73 | +0.62% | 17,074,385 |
| Oct 15, 2018 | $117.05 | $118.73 | $112.01 | $112.04 | -4.64% | 8,934,433 |
| Oct 8, 2018 | $121.45 | $121.69 | $114.05 | $117.49 | -3.26% | 10,401,519 |
| Oct 1, 2018 | $132.67 | $132.86 | $120.29 | $121.45 | -8.01% | 11,912,921 |
| Sep 24, 2018 | $130.38 | $133.50 | $128.39 | $132.03 | +0.86% | 9,509,187 |
| Sep 17, 2018 | $130.29 | $133.36 | $129.25 | $130.90 | +0.36% | 12,621,856 |
| Sep 10, 2018 | $127.08 | $130.86 | $126.50 | $130.43 | +3.02% | 11,595,273 |
| Sep 4, 2018 | $126.11 | $126.72 | $123.56 | $126.61 | +0.11% | 10,366,104 |
| Aug 27, 2018 | $123.68 | $127.76 | $123.57 | $126.47 | +2.73% | 10,131,508 |
| Aug 20, 2018 | $123.84 | $125.64 | $122.02 | $123.11 | -0.60% | 9,530,576 |
| Aug 13, 2018 | $120.65 | $123.88 | $119.32 | $123.85 | +3.07% | 11,095,685 |
| Aug 6, 2018 | $128.51 | $129.51 | $119.77 | $120.16 | -6.26% | 14,206,413 |
| Jul 30, 2018 | $128.29 | $129.32 | $125.69 | $128.19 | -0.28% | 8,784,746 |
| Jul 23, 2018 | $133.05 | $133.66 | $127.21 | $128.55 | -3.38% | 12,048,475 |
| Jul 16, 2018 | $131.24 | $134.12 | $129.90 | $133.05 | +1.56% | 8,265,563 |
| Jul 9, 2018 | $129.08 | $131.43 | $127.91 | $131.01 | +2.62% | 8,798,778 |
| Jul 2, 2018 | $125.57 | $127.96 | $124.34 | $127.66 | +0.84% | 6,333,401 |
| Jun 25, 2018 | $131.47 | $131.99 | $124.22 | $126.60 | -4.53% | 10,557,625 |
| Jun 18, 2018 | $137.82 | $138.86 | $132.48 | $132.61 | -4.48% | 7,483,354 |
| Jun 11, 2018 | $138.04 | $140.48 | $137.22 | $138.83 | +0.33% | 8,311,060 |
| Jun 4, 2018 | $138.82 | $142.19 | $137.41 | $138.38 | +0.03% | 7,954,082 |
| May 29, 2018 | $136.32 | $138.99 | $134.07 | $138.34 | +0.27% | 7,149,202 |
| May 21, 2018 | $138.88 | $139.84 | $136.76 | $137.97 | -0.40% | 6,160,127 |
| May 14, 2018 | $139.91 | $141.61 | $137.72 | $138.52 | -0.93% | 8,297,432 |
| May 7, 2018 | $136.58 | $140.11 | $134.25 | $139.82 | +2.92% | 13,701,798 |
| Apr 30, 2018 | $138.12 | $139.48 | $130.72 | $135.85 | -1.14% | 9,725,027 |
| Apr 23, 2018 | $137.90 | $139.50 | $135.28 | $137.42 | -0.04% | 5,867,991 |
| Apr 16, 2018 | $132.05 | $139.19 | $131.92 | $137.48 | +4.90% | 8,567,512 |
| Apr 9, 2018 | $131.90 | $133.93 | $128.97 | $131.06 | +0.10% | 14,251,189 |
| Apr 2, 2018 | $134.96 | $138.41 | $129.53 | $130.93 | -3.71% | 15,499,644 |
| Mar 26, 2018 | $135.49 | $139.67 | $132.56 | $135.98 | +1.66% | 8,480,759 |
| Mar 19, 2018 | $139.93 | $141.32 | $133.75 | $133.76 | -5.18% | 7,858,036 |
| Mar 12, 2018 | $143.22 | $143.67 | $140.67 | $141.06 | -1.56% | 9,418,150 |
| Mar 5, 2018 | $138.45 | $144.61 | $134.29 | $143.29 | +2.66% | 11,717,907 |
| Feb 26, 2018 | $142.58 | $143.34 | $135.13 | $139.58 | -1.82% | 11,946,641 |
| Feb 20, 2018 | $138.14 | $144.86 | $138.13 | $142.17 | +2.65% | 9,316,765 |
| Feb 12, 2018 | $137.42 | $145.40 | $137.27 | $138.50 | +1.62% | 15,485,796 |
| Feb 5, 2018 | $140.82 | $142.77 | $131.00 | $136.29 | -3.46% | 13,415,683 |
| Jan 29, 2018 | $146.66 | $149.21 | $140.97 | $141.17 | -4.06% | 10,515,256 |
| Jan 22, 2018 | $144.25 | $147.15 | $142.07 | $147.14 | +2.13% | 9,675,042 |
| Jan 16, 2018 | $141.36 | $144.07 | $138.35 | $144.07 | +3.07% | 9,794,825 |
| Jan 8, 2018 | $134.11 | $140.26 | $134.11 | $139.78 | +4.00% | 10,623,720 |
| Jan 2, 2018 | $135.89 | $137.15 | $132.20 | $134.40 | -0.98% | 11,005,981 |
| Dec 26, 2017 | $133.96 | $137.60 | $133.15 | $135.73 | +1.31% | 6,825,369 |
| Dec 18, 2017 | $130.45 | $135.18 | $130.33 | $133.97 | +3.20% | 12,780,482 |
| Dec 11, 2017 | $128.84 | $129.90 | $127.69 | $129.82 | +0.39% | 11,710,428 |
| Dec 4, 2017 | $127.71 | $129.99 | $126.90 | $129.32 | +1.94% | 11,621,387 |
| Nov 27, 2017 | $126.33 | $127.97 | $124.45 | $126.86 | +0.28% | 13,820,490 |
| Nov 20, 2017 | $125.33 | $128.37 | $125.06 | $126.50 | +0.81% | 8,458,971 |
| Nov 13, 2017 | $119.67 | $125.64 | $119.60 | $125.48 | +4.47% | 14,664,286 |
| Nov 6, 2017 | $121.34 | $124.34 | $118.01 | $120.11 | -1.18% | 20,916,236 |
| Oct 30, 2017 | $118.67 | $121.58 | $117.52 | $121.55 | +2.25% | 12,691,005 |
| Oct 23, 2017 | $115.06 | $119.43 | $114.71 | $118.87 | +3.35% | 10,696,546 |
| Oct 16, 2017 | $115.00 | $116.67 | $113.82 | $115.02 | -0.08% | 11,458,401 |
| Oct 9, 2017 | $111.96 | $115.31 | $111.70 | $115.11 | +3.00% | 8,015,047 |
| Oct 2, 2017 | $110.35 | $111.77 | $108.31 | $111.76 | +1.36% | 11,822,409 |
| Sep 25, 2017 | $107.85 | $111.32 | $107.43 | $110.26 | +2.21% | 15,420,875 |
| Sep 18, 2017 | $105.77 | $108.50 | $105.07 | $107.88 | +2.36% | 10,972,516 |
| Sep 11, 2017 | $103.82 | $106.96 | $103.82 | $105.39 | +1.90% | 12,342,889 |
| Sep 5, 2017 | $103.67 | $104.44 | $101.11 | $103.43 | -0.36% | 6,686,516 |
| Aug 28, 2017 | $100.99 | $104.35 | $99.58 | $103.80 | +3.12% | 7,724,894 |
| Aug 21, 2017 | $98.16 | $102.41 | $97.99 | $100.66 | +2.68% | 9,545,375 |
| Aug 14, 2017 | $100.19 | $101.04 | $96.90 | $98.03 | -1.38% | 10,225,052 |
| Aug 7, 2017 | $107.00 | $107.63 | $98.86 | $99.40 | -5.35% | 18,270,927 |
| Jul 31, 2017 | $103.75 | $105.55 | $102.05 | $105.02 | +1.63% | 10,045,716 |
| Jul 24, 2017 | $103.03 | $104.84 | $102.47 | $103.34 | +0.48% | 9,707,393 |
| Jul 17, 2017 | $100.89 | $103.06 | $100.61 | $102.85 | +1.84% | 6,630,391 |
| Jul 10, 2017 | $100.23 | $102.05 | $99.56 | $100.99 | +0.64% | 7,814,792 |
| Jul 3, 2017 | $100.61 | $101.56 | $99.38 | $100.35 | +0.04% | 7,937,046 |
| Jun 26, 2017 | $104.07 | $105.15 | $99.08 | $100.31 | -3.60% | 12,780,390 |
| Jun 19, 2017 | $105.01 | $106.31 | $103.32 | $104.06 | -0.42% | 12,478,288 |
| Jun 12, 2017 | $101.79 | $105.31 | $100.77 | $104.50 | +2.03% | 15,850,170 |
| Jun 5, 2017 | $110.10 | $110.35 | $101.86 | $102.42 | -6.94% | 18,173,785 |
| May 30, 2017 | $106.65 | $110.51 | $106.39 | $110.06 | +2.96% | 9,807,584 |
| May 22, 2017 | $102.93 | $107.50 | $102.69 | $106.90 | +3.97% | 13,497,265 |
| May 15, 2017 | $102.40 | $104.52 | $101.74 | $102.82 | +0.36% | 12,252,413 |
| May 8, 2017 | $97.09 | $103.62 | $95.89 | $102.45 | +5.56% | 16,855,615 |
| May 1, 2017 | $94.72 | $97.38 | $94.46 | $97.05 | +2.79% | 12,154,454 |
| Apr 24, 2017 | $93.65 | $96.82 | $93.15 | $94.42 | +2.11% | 13,851,573 |
| Apr 17, 2017 | $91.91 | $92.98 | $90.00 | $92.47 | +1.00% | 11,726,398 |
| Apr 10, 2017 | $91.04 | $92.12 | $90.66 | $91.55 | +0.37% | 10,546,633 |
| Apr 3, 2017 | $94.28 | $94.53 | $90.25 | $91.21 | -3.15% | 14,891,090 |
| Mar 27, 2017 | $92.99 | $95.42 | $92.45 | $94.18 | +0.73% | 10,405,120 |
| Mar 20, 2017 | $88.34 | $93.86 | $88.31 | $93.50 | +5.85% | 19,081,045 |
| Mar 13, 2017 | $86.59 | $88.50 | $86.25 | $88.33 | +1.97% | 11,167,917 |
| Mar 6, 2017 | $86.58 | $87.11 | $85.63 | $86.62 | -0.20% | 10,817,933 |
| Feb 27, 2017 | $86.97 | $88.93 | $86.42 | $86.79 | -0.33% | 12,090,196 |
| Feb 21, 2017 | $88.54 | $88.88 | $86.80 | $87.08 | -2.55% | 10,159,101 |
| Feb 13, 2017 | $86.84 | $91.07 | $86.59 | $89.36 | +3.37% | 15,707,787 |
| Feb 6, 2017 | $85.46 | $86.99 | $85.20 | $86.45 | +1.17% | 8,968,998 |
| Jan 30, 2017 | $85.83 | $85.83 | $83.81 | $85.45 | -0.73% | 10,146,124 |
| Jan 23, 2017 | $84.15 | $86.32 | $83.82 | $86.08 | +2.01% | 8,843,237 |
| Jan 17, 2017 | $82.57 | $85.76 | $82.07 | $84.38 | +2.11% | 9,480,711 |
| Jan 9, 2017 | $82.05 | $83.42 | $81.04 | $82.64 | +0.41% | 11,652,340 |
| Jan 3, 2017 | $83.35 | $83.85 | $81.33 | $82.30 | -0.46% | 12,427,747 |
| Dec 27, 2016 | $84.50 | $84.69 | $82.54 | $82.68 | -1.68% | 6,913,463 |
| Dec 19, 2016 | $85.75 | $86.00 | $83.33 | $84.09 | -2.28% | 12,486,921 |
| Dec 12, 2016 | $83.43 | $86.15 | $82.76 | $86.05 | +2.99% | 19,648,931 |
| Dec 5, 2016 | $80.51 | $84.59 | $80.04 | $83.55 | +5.49% | 16,824,768 |
| Nov 28, 2016 | $77.55 | $80.29 | $77.03 | $79.20 | +0.87% | 17,281,522 |
| Nov 21, 2016 | $77.04 | $78.90 | $76.88 | $78.52 | +1.79% | 8,189,265 |
| Nov 14, 2016 | $73.50 | $78.18 | $73.46 | $77.14 | – | 17,684,941 |
Seasonality
MAR 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 | 2.4% | 3.8% | -5.2% | 3.9% | 0.9% | -1.3% | 2.6% | 0.1% | 0.4% | 3.4% | 9.5% | 2.7% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 1.6% | 8.6% | -4.3% | 10.6% | 4.1% | -1.3% | 0.6% | -8.1% | 4.1% | 12.3% | ||
| 2025 | 4.2% | -3.3% | -15.1% | 0.2% | 10.9% | 3.6% | -3.4% | 1.8% | -2.8% | 0.1% | 17.2% | 1.8% |
| 2024 | 6.3% | 4.5% | 1.0% | -6.4% | -1.8% | 4.6% | -6.0% | 3.5% | 5.9% | 4.6% | 11.4% | -3.5% |
| 2023 | 17.0% | -2.6% | -1.9% | 2.0% | -0.6% | 9.5% | 9.9% | 1.1% | -3.4% | -4.1% | 7.8% | 11.3% |
| 2022 | -2.5% | 5.6% | 3.3% | 1.0% | -3.2% | -20.7% | 16.8% | -3.0% | -8.8% | 14.2% | 3.5% | -10.0% |
| 2021 | -11.8% | 27.3% | 0.0% | 0.3% | -3.3% | -4.9% | 6.9% | -7.4% | 9.6% | 8.1% | -7.8% | 12.0% |
| 2020 | -7.5% | -11.1% | -39.7% | 21.6% | -2.7% | -3.1% | -2.2% | 22.8% | -10.0% | 0.3% | 36.6% | 4.0% |
| 2019 | 5.5% | 9.7% | -0.1% | 9.1% | -8.1% | 12.4% | -0.9% | -9.0% | -1.3% | 1.8% | 11.3% | 7.9% |
| 2018 | 8.6% | -3.9% | -3.7% | 0.5% | -0.7% | -6.5% | 1.0% | -0.7% | 4.4% | -11.5% | -1.2% | -5.6% |
| 2017 | 2.3% | 3.2% | 8.3% | 0.3% | 14.4% | -6.8% | 3.9% | -0.3% | 6.4% | 8.4% | 6.6% | 6.9% |