Masco Corp (MAS) stock
MASNYSEHeating Equip, Except Elec & Warm Air; & Plumbing FixturesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 15/303% above fair value
$80.64+0.46 (+0.57%)
Close on Oct 30, 2026Market cap $15.90BP/E 18.5Yield 1.54%
Price history
Masco share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$80.64
+0.57% on the day
52-week range
$58.16 – $83.64
-3.6% from the high
Change over 52 weeks
+24.1%
From $64.99 on Oct 30, 2025
Average volume
2.37M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $76.01 | $82.17 | $73.94 | $80.64 | +6.09% | 14,668,431 |
| Oct 19, 2026 | $72.77 | $78.11 | $72.11 | $76.01 | +4.31% | 11,248,182 |
| Oct 12, 2026 | $68.83 | $74.57 | $68.39 | $72.87 | +5.99% | 9,739,189 |
| Oct 5, 2026 | $68.09 | $70.05 | $67.61 | $68.75 | +0.57% | 10,608,059 |
| Sep 28, 2026 | $68.00 | $69.60 | $66.26 | $68.36 | -0.71% | 9,613,184 |
| Sep 21, 2026 | $68.57 | $70.33 | $67.03 | $68.85 | +1.16% | 10,472,865 |
| Sep 14, 2026 | $67.44 | $70.05 | $67.42 | $68.06 | -0.67% | 16,629,656 |
| Sep 8, 2026 | $71.85 | $72.27 | $67.19 | $68.52 | -5.75% | 9,473,264 |
| Aug 31, 2026 | $72.46 | $73.27 | $70.04 | $72.70 | -0.75% | 9,692,441 |
| Aug 24, 2026 | $73.18 | $74.54 | $72.29 | $73.25 | -0.05% | 7,975,515 |
| Aug 17, 2026 | $73.63 | $76.43 | $72.58 | $73.29 | -1.40% | 8,245,570 |
| Aug 10, 2026 | $76.90 | $77.63 | $73.57 | $74.33 | -4.10% | 10,829,680 |
| Aug 3, 2026 | $72.55 | $77.85 | $72.06 | $77.51 | +8.44% | 12,585,129 |
| Jul 27, 2026 | $80.21 | $83.64 | $70.93 | $71.48 | -9.83% | 25,727,672 |
| Jul 20, 2026 | $78.63 | $79.76 | $76.25 | $79.27 | +0.79% | 8,845,906 |
| Jul 13, 2026 | $77.60 | $82.08 | $75.57 | $78.65 | +1.04% | 10,539,130 |
| Jul 6, 2026 | $82.77 | $82.77 | $75.51 | $77.84 | -5.96% | 10,802,612 |
| Jun 29, 2026 | $79.84 | $83.21 | $78.79 | $82.77 | +3.50% | 10,285,334 |
| Jun 22, 2026 | $74.20 | $80.80 | $73.18 | $79.97 | +7.52% | 11,241,042 |
| Jun 15, 2026 | $75.36 | $76.32 | $72.32 | $74.38 | +0.47% | 10,874,164 |
| Jun 8, 2026 | $69.20 | $74.91 | $68.74 | $74.03 | +6.66% | 10,950,878 |
| Jun 1, 2026 | $69.37 | $70.65 | $67.81 | $69.41 | -1.20% | 11,720,472 |
| May 26, 2026 | $67.51 | $71.54 | $67.37 | $70.25 | +4.45% | 9,452,340 |
| May 18, 2026 | $65.55 | $67.65 | $63.25 | $67.26 | +3.25% | 11,773,666 |
| May 11, 2026 | $71.60 | $71.60 | $64.96 | $65.14 | -9.20% | 17,303,740 |
| May 4, 2026 | $70.60 | $74.35 | $68.42 | $71.74 | +0.70% | 13,668,238 |
| Apr 27, 2026 | $74.49 | $75.44 | $70.80 | $71.24 | -3.96% | 13,834,392 |
| Apr 20, 2026 | $65.64 | $76.10 | $65.03 | $74.18 | +11.41% | 28,827,913 |
| Apr 13, 2026 | $63.20 | $67.84 | $62.03 | $66.58 | +5.73% | 14,923,865 |
| Apr 6, 2026 | $58.87 | $63.89 | $58.52 | $62.97 | +6.51% | 11,502,147 |
| Mar 30, 2026 | $60.13 | $61.39 | $58.41 | $59.12 | -0.64% | 8,938,518 |
| Mar 23, 2026 | $60.10 | $61.68 | $58.91 | $59.50 | +1.12% | 10,789,658 |
| Mar 16, 2026 | $61.95 | $62.90 | $58.16 | $58.84 | -4.36% | 17,334,727 |
| Mar 9, 2026 | $62.25 | $65.14 | $60.51 | $61.52 | -3.36% | 11,491,797 |
| Mar 2, 2026 | $72.23 | $72.23 | $62.26 | $63.66 | -11.11% | 12,236,546 |
| Feb 23, 2026 | $75.15 | $75.44 | $70.83 | $71.62 | -4.70% | 11,064,810 |
| Feb 17, 2026 | $76.25 | $77.85 | $74.24 | $75.15 | -1.37% | 10,587,470 |
| Feb 9, 2026 | $72.96 | $79.19 | $71.34 | $76.19 | +4.56% | 23,942,100 |
| Feb 2, 2026 | $66.30 | $73.29 | $65.99 | $72.87 | +10.26% | 14,601,423 |
| Jan 26, 2026 | $68.57 | $68.83 | $65.10 | $66.09 | -3.84% | 11,082,483 |
| Jan 20, 2026 | $69.24 | $71.06 | $68.14 | $68.73 | -2.47% | 8,446,737 |
| Jan 12, 2026 | $68.94 | $71.58 | $68.52 | $70.47 | +1.66% | 10,500,921 |
| Jan 5, 2026 | $63.96 | $69.51 | $63.11 | $69.32 | +7.52% | 13,772,353 |
| Dec 29, 2025 | $64.97 | $65.03 | $63.00 | $64.47 | -0.42% | 5,201,525 |
| Dec 22, 2025 | $64.32 | $65.08 | $63.16 | $64.74 | +0.97% | 6,629,993 |
| Dec 15, 2025 | $64.97 | $66.23 | $62.74 | $64.12 | +0.28% | 15,963,559 |
| Dec 8, 2025 | $62.26 | $65.17 | $61.02 | $63.94 | +1.17% | 12,923,931 |
| Dec 1, 2025 | $63.99 | $65.44 | $62.64 | $63.20 | -2.57% | 13,222,387 |
| Nov 24, 2025 | $62.04 | $65.06 | $61.71 | $64.87 | +4.23% | 11,178,381 |
| Nov 17, 2025 | $60.67 | $63.29 | $58.29 | $62.24 | +2.45% | 13,559,507 |
| Nov 10, 2025 | $62.08 | $63.05 | $60.64 | $60.75 | -2.00% | 9,901,081 |
| Nov 3, 2025 | $64.34 | $64.60 | $61.40 | $61.99 | -4.28% | 16,652,658 |
| Oct 27, 2025 | $68.25 | $69.31 | $63.98 | $64.76 | -4.96% | 16,255,751 |
| Oct 20, 2025 | $68.16 | $70.51 | $67.88 | $68.14 | +0.40% | 7,832,440 |
| Oct 13, 2025 | $65.97 | $68.92 | $65.41 | $67.87 | +4.27% | 9,171,271 |
| Oct 6, 2025 | $70.52 | $70.73 | $64.98 | $65.09 | -7.52% | 8,763,284 |
| Sep 29, 2025 | $71.01 | $71.66 | $69.18 | $70.38 | -0.09% | 8,984,372 |
| Sep 22, 2025 | $72.02 | $72.50 | $69.73 | $70.44 | -2.49% | 12,690,991 |
| Sep 15, 2025 | $74.12 | $75.54 | $71.78 | $72.24 | -1.89% | 14,064,486 |
| Sep 8, 2025 | $75.88 | $76.10 | $73.00 | $73.63 | -3.21% | 10,769,844 |
| Sep 2, 2025 | $72.16 | $76.28 | $71.53 | $76.07 | +3.65% | 7,993,753 |
| Aug 25, 2025 | $74.94 | $75.31 | $73.03 | $73.39 | -2.90% | 9,323,817 |
| Aug 18, 2025 | $73.51 | $76.41 | $71.80 | $75.58 | +2.80% | 9,831,409 |
| Aug 11, 2025 | $69.56 | $74.74 | $68.31 | $73.52 | +6.10% | 12,292,602 |
| Aug 4, 2025 | $69.17 | $70.75 | $68.47 | $69.29 | +0.67% | 12,086,751 |
| Jul 28, 2025 | $67.63 | $72.69 | $65.19 | $68.83 | +1.59% | 18,856,711 |
| Jul 21, 2025 | $65.91 | $68.34 | $64.22 | $67.75 | +3.34% | 11,961,348 |
| Jul 14, 2025 | $65.61 | $67.70 | $63.85 | $65.56 | -0.44% | 8,091,376 |
| Jul 7, 2025 | $66.12 | $68.49 | $64.82 | $65.85 | -0.80% | 8,247,240 |
| Jun 30, 2025 | $64.49 | $68.54 | $63.69 | $66.38 | +3.44% | 8,860,114 |
| Jun 23, 2025 | $60.76 | $64.74 | $60.67 | $64.17 | +4.87% | 12,243,291 |
| Jun 16, 2025 | $62.62 | $62.70 | $60.73 | $61.19 | -1.12% | 12,357,115 |
| Jun 9, 2025 | $64.08 | $66.28 | $61.57 | $61.88 | -2.07% | 9,042,705 |
| Jun 2, 2025 | $61.78 | $64.36 | $60.13 | $63.19 | +1.23% | 8,749,163 |
| May 26, 2025 | $61.33 | $64.23 | $61.15 | $62.42 | +1.02% | 10,090,981 |
| May 19, 2025 | $65.94 | $66.89 | $61.15 | $61.79 | -8.68% | 8,868,112 |
| May 12, 2025 | $66.59 | $69.92 | $65.68 | $67.66 | +8.95% | 15,030,895 |
| May 5, 2025 | $61.88 | $62.58 | $59.96 | $62.10 | -0.27% | 10,566,818 |
| Apr 28, 2025 | $60.53 | $62.68 | $59.05 | $62.27 | +3.06% | 12,927,793 |
| Apr 21, 2025 | $60.67 | $65.46 | $56.55 | $60.42 | -1.88% | 19,300,703 |
| Apr 14, 2025 | $63.04 | $63.21 | $60.39 | $61.58 | -0.58% | 8,085,636 |
| Apr 7, 2025 | $61.20 | $64.39 | $57.27 | $61.94 | -1.56% | 15,552,018 |
| Mar 31, 2025 | $68.30 | $71.23 | $60.29 | $62.92 | -8.37% | 13,312,177 |
| Mar 24, 2025 | $70.37 | $71.23 | $68.47 | $68.67 | -1.34% | 8,970,127 |
| Mar 17, 2025 | $70.48 | $71.75 | $68.52 | $69.60 | -1.01% | 15,519,776 |
| Mar 10, 2025 | $75.00 | $76.36 | $69.07 | $70.31 | -6.50% | 9,477,748 |
| Mar 3, 2025 | $75.63 | $76.21 | $71.94 | $75.20 | +0.03% | 10,412,383 |
| Feb 24, 2025 | $74.82 | $76.71 | $73.99 | $75.18 | +0.47% | 7,663,240 |
| Feb 18, 2025 | $78.70 | $78.70 | $74.48 | $74.83 | -4.54% | 4,716,122 |
| Feb 10, 2025 | $77.84 | $79.16 | $75.53 | $78.39 | +1.48% | 9,849,133 |
| Feb 3, 2025 | $77.61 | $78.42 | $76.05 | $77.25 | -2.56% | 8,303,162 |
| Jan 27, 2025 | $79.56 | $82.18 | $79.21 | $79.28 | +0.04% | 6,629,714 |
| Jan 21, 2025 | $78.88 | $80.13 | $77.95 | $79.25 | +1.34% | 5,212,223 |
| Jan 13, 2025 | $71.95 | $78.61 | $71.81 | $78.20 | +8.42% | 7,583,541 |
| Jan 6, 2025 | $72.35 | $73.84 | $71.02 | $72.13 | -0.10% | 5,331,344 |
| Dec 30, 2024 | $72.96 | $73.49 | $71.32 | $72.20 | -1.39% | 3,264,664 |
| Dec 23, 2024 | $73.91 | $74.43 | $72.72 | $73.22 | -1.57% | 2,964,066 |
| Dec 16, 2024 | $78.03 | $78.86 | $72.61 | $74.39 | -5.55% | 10,266,608 |
| Dec 9, 2024 | $81.11 | $82.02 | $78.37 | $78.76 | -2.78% | 6,584,946 |
| Dec 2, 2024 | $80.22 | $81.71 | $79.50 | $81.01 | +0.56% | 6,207,913 |
| Nov 25, 2024 | $80.20 | $83.06 | $79.86 | $80.56 | +1.96% | 4,882,751 |
| Nov 18, 2024 | $77.79 | $79.43 | $75.80 | $79.01 | +0.75% | 8,765,578 |
| Nov 11, 2024 | $81.32 | $81.83 | $78.11 | $78.42 | -3.13% | 7,947,852 |
| Nov 4, 2024 | $80.46 | $82.04 | $78.02 | $80.95 | +0.96% | 7,526,954 |
| Oct 28, 2024 | $81.23 | $82.70 | $79.40 | $80.18 | -1.33% | 11,569,338 |
| Oct 21, 2024 | $85.85 | $85.89 | $81.18 | $81.26 | -5.19% | 7,101,586 |
| Oct 14, 2024 | $83.69 | $86.70 | $83.36 | $85.71 | +2.66% | 6,388,885 |
| Oct 7, 2024 | $81.66 | $84.15 | $81.00 | $83.49 | +1.36% | 4,589,427 |
| Sep 30, 2024 | $83.27 | $84.69 | $81.43 | $82.37 | -1.44% | 5,712,210 |
| Sep 23, 2024 | $82.68 | $84.37 | $81.90 | $83.57 | +1.78% | 6,090,898 |
| Sep 16, 2024 | $80.68 | $83.56 | $80.02 | $82.11 | +2.37% | 8,806,339 |
| Sep 9, 2024 | $77.40 | $80.49 | $76.06 | $80.21 | +3.87% | 7,238,058 |
| Sep 3, 2024 | $79.20 | $80.23 | $76.73 | $77.22 | -2.94% | 5,289,594 |
| Aug 26, 2024 | $81.25 | $81.91 | $78.09 | $79.56 | -1.39% | 6,103,693 |
| Aug 19, 2024 | $76.46 | $80.74 | $76.04 | $80.68 | +6.06% | 6,010,012 |
| Aug 12, 2024 | $72.40 | $76.97 | $71.90 | $76.07 | +5.01% | 8,035,460 |
| Aug 5, 2024 | $73.14 | $75.21 | $71.81 | $72.44 | -3.37% | 9,303,947 |
| Jul 29, 2024 | $77.42 | $79.54 | $73.68 | $74.97 | -3.20% | 9,176,320 |
| Jul 22, 2024 | $72.65 | $77.78 | $70.28 | $77.45 | +6.49% | 13,902,074 |
| Jul 15, 2024 | $71.13 | $75.69 | $70.29 | $72.73 | +2.83% | 10,998,838 |
| Jul 8, 2024 | $65.19 | $71.14 | $65.10 | $70.73 | +9.32% | 11,302,168 |
| Jul 1, 2024 | $66.84 | $67.41 | $63.81 | $64.70 | -2.95% | 7,268,495 |
| Jun 24, 2024 | $68.08 | $68.80 | $64.55 | $66.67 | -1.72% | 11,014,092 |
| Jun 17, 2024 | $68.77 | $69.99 | $66.76 | $67.84 | -1.88% | 6,890,565 |
| Jun 10, 2024 | $65.67 | $70.57 | $65.66 | $69.14 | +4.71% | 8,032,636 |
| Jun 3, 2024 | $70.18 | $70.44 | $65.57 | $66.03 | -5.56% | 7,611,696 |
| May 28, 2024 | $69.05 | $69.93 | $66.57 | $69.92 | +1.19% | 8,682,482 |
| May 20, 2024 | $70.08 | $70.55 | $68.05 | $69.10 | -1.51% | 6,575,057 |
| May 13, 2024 | $72.71 | $72.80 | $69.97 | $70.16 | -2.97% | 6,869,804 |
| May 6, 2024 | $70.29 | $72.42 | $69.82 | $72.31 | +3.95% | 6,043,333 |
| Apr 29, 2024 | $69.98 | $71.30 | $67.94 | $69.56 | -0.42% | 9,106,445 |
| Apr 22, 2024 | $72.40 | $73.20 | $67.79 | $69.85 | -2.86% | 13,960,609 |
| Apr 15, 2024 | $74.44 | $74.57 | $71.62 | $71.91 | -2.23% | 9,250,301 |
| Apr 8, 2024 | $77.23 | $77.54 | $72.79 | $73.55 | -4.36% | 8,576,893 |
| Apr 1, 2024 | $78.80 | $78.92 | $75.89 | $76.90 | -2.51% | 7,298,778 |
| Mar 25, 2024 | $77.16 | $78.94 | $75.96 | $78.88 | +2.31% | 7,004,041 |
| Mar 18, 2024 | $74.46 | $78.85 | $73.62 | $77.10 | +3.96% | 12,498,876 |
| Mar 11, 2024 | $76.34 | $76.66 | $72.61 | $74.16 | -3.54% | 18,361,581 |
| Mar 4, 2024 | $77.38 | $78.29 | $75.19 | $76.88 | -0.93% | 10,943,036 |
| Feb 26, 2024 | $74.87 | $77.64 | $74.65 | $77.60 | +3.55% | 8,774,505 |
| Feb 20, 2024 | $72.77 | $75.34 | $72.53 | $74.94 | +2.43% | 6,198,479 |
| Feb 12, 2024 | $72.82 | $74.12 | $70.90 | $73.16 | +0.76% | 11,624,514 |
| Feb 5, 2024 | $67.76 | $76.43 | $67.39 | $72.61 | +5.74% | 16,649,816 |
| Jan 29, 2024 | $67.17 | $69.15 | $67.04 | $68.67 | +2.11% | 7,476,435 |
| Jan 22, 2024 | $68.66 | $69.45 | $65.40 | $67.25 | -1.19% | 7,376,862 |
| Jan 16, 2024 | $66.59 | $68.45 | $66.17 | $68.06 | +1.16% | 5,983,559 |
| Jan 8, 2024 | $65.33 | $68.60 | $65.20 | $67.28 | +3.46% | 7,271,885 |
| Jan 2, 2024 | $66.33 | $67.25 | $63.60 | $65.03 | -2.91% | 9,254,536 |
| Dec 26, 2023 | $67.21 | $67.60 | $66.78 | $66.98 | -0.36% | 4,013,452 |
| Dec 18, 2023 | $69.04 | $69.04 | $66.53 | $67.22 | -2.07% | 7,834,609 |
| Dec 11, 2023 | $64.12 | $69.66 | $63.82 | $68.64 | +7.25% | 12,072,324 |
| Dec 4, 2023 | $61.99 | $64.18 | $61.82 | $64.00 | +2.96% | 6,490,180 |
| Nov 27, 2023 | $59.08 | $62.21 | $58.91 | $62.16 | +5.02% | 8,610,300 |
| Nov 20, 2023 | $59.99 | $60.29 | $58.89 | $59.19 | -1.53% | 4,667,664 |
| Nov 13, 2023 | $55.81 | $60.12 | $55.43 | $60.11 | +7.01% | 8,944,234 |
| Nov 6, 2023 | $54.80 | $56.48 | $54.55 | $56.17 | +1.96% | 9,814,328 |
| Oct 30, 2023 | $51.52 | $55.99 | $50.98 | $55.09 | +7.93% | 10,924,087 |
| Oct 23, 2023 | $49.15 | $53.16 | $47.66 | $51.04 | +2.33% | 14,425,446 |
| Oct 16, 2023 | $51.98 | $53.31 | $49.81 | $49.88 | -2.43% | 7,959,456 |
| Oct 9, 2023 | $51.85 | $53.78 | $50.54 | $51.12 | -2.07% | 7,606,793 |
| Oct 2, 2023 | $53.02 | $53.57 | $51.30 | $52.20 | -2.34% | 8,855,648 |
| Sep 25, 2023 | $52.71 | $54.76 | $52.56 | $53.45 | +0.68% | 6,807,745 |
| Sep 18, 2023 | $54.78 | $56.29 | $52.80 | $53.09 | -2.89% | 7,963,649 |
| Sep 11, 2023 | $56.95 | $57.39 | $54.48 | $54.67 | -2.77% | 9,383,293 |
| Sep 5, 2023 | $59.38 | $59.38 | $56.15 | $56.23 | -5.84% | 7,738,466 |
| Aug 28, 2023 | $56.85 | $60.00 | $56.36 | $59.72 | +5.40% | 6,713,091 |
| Aug 21, 2023 | $56.85 | $57.19 | $55.46 | $56.66 | -0.23% | 5,626,933 |
| Aug 14, 2023 | $58.79 | $59.45 | $56.24 | $56.79 | -3.12% | 6,816,584 |
| Aug 7, 2023 | $59.51 | $60.18 | $58.38 | $58.62 | -1.28% | 5,742,084 |
| Jul 31, 2023 | $61.49 | $61.64 | $58.98 | $59.38 | -3.05% | 8,157,478 |
| Jul 24, 2023 | $59.76 | $63.86 | $59.13 | $61.25 | +3.39% | 14,850,373 |
| Jul 17, 2023 | $59.88 | $61.27 | $59.02 | $59.24 | -1.23% | 7,895,106 |
| Jul 10, 2023 | $55.05 | $60.18 | $54.96 | $59.98 | +8.64% | 9,885,911 |
| Jul 3, 2023 | $56.90 | $57.19 | $54.78 | $55.21 | -3.78% | 7,078,773 |
| Jun 26, 2023 | $55.46 | $57.93 | $55.04 | $57.38 | +3.84% | 9,744,926 |
| Jun 20, 2023 | $55.22 | $56.39 | $54.70 | $55.26 | -0.43% | 6,208,216 |
| Jun 12, 2023 | $54.06 | $56.51 | $53.89 | $55.50 | +2.85% | 9,621,389 |
| Jun 5, 2023 | $51.21 | $55.19 | $50.70 | $53.96 | +4.84% | 11,172,865 |
| May 30, 2023 | $50.84 | $51.53 | $47.99 | $51.47 | +1.38% | 7,324,856 |
| May 22, 2023 | $52.47 | $52.71 | $49.73 | $50.77 | -3.39% | 7,496,906 |
| May 15, 2023 | $51.91 | $54.07 | $50.33 | $52.55 | +1.06% | 6,769,103 |
| May 8, 2023 | $53.66 | $54.40 | $51.34 | $52.00 | -2.71% | 6,129,641 |
| May 1, 2023 | $53.43 | $54.51 | $52.45 | $53.45 | -0.11% | 8,324,020 |
| Apr 24, 2023 | $51.03 | $54.88 | $50.24 | $53.51 | +5.36% | 15,130,459 |
| Apr 17, 2023 | $48.75 | $51.76 | $48.56 | $50.79 | +4.42% | 10,072,359 |
| Apr 10, 2023 | $46.90 | $49.24 | $46.77 | $48.64 | +3.40% | 10,284,894 |
| Apr 3, 2023 | $49.70 | $50.08 | $46.69 | $47.04 | -5.39% | 7,813,517 |
| Mar 27, 2023 | $48.25 | $49.80 | $47.39 | $49.72 | +3.45% | 7,836,819 |
| Mar 20, 2023 | $49.61 | $51.65 | $47.14 | $48.06 | -2.55% | 10,390,127 |
| Mar 13, 2023 | $49.59 | $51.55 | $49.01 | $49.32 | -1.56% | 12,038,121 |
| Mar 6, 2023 | $53.00 | $53.16 | $49.47 | $50.10 | -5.29% | 10,159,301 |
| Feb 27, 2023 | $52.60 | $53.34 | $50.81 | $52.90 | +0.80% | 7,482,541 |
| Feb 21, 2023 | $54.29 | $54.37 | $52.03 | $52.48 | -4.63% | 6,458,411 |
| Feb 13, 2023 | $55.38 | $56.59 | $54.33 | $55.03 | -0.05% | 8,536,867 |
| Feb 6, 2023 | $54.67 | $56.63 | $52.18 | $55.06 | -0.60% | 15,084,319 |
| Jan 30, 2023 | $50.57 | $57.13 | $50.38 | $55.39 | +8.52% | 10,758,084 |
| Jan 23, 2023 | $50.37 | $51.81 | $49.57 | $51.04 | +1.79% | 7,182,254 |
| Jan 17, 2023 | $51.40 | $52.05 | $48.05 | $50.14 | -3.58% | 7,610,566 |
| Jan 9, 2023 | $50.28 | $52.28 | $49.79 | $52.00 | +4.71% | 7,450,546 |
| Jan 3, 2023 | $47.40 | $49.96 | $47.02 | $49.66 | +6.41% | 5,672,937 |
| Dec 27, 2022 | $46.97 | $47.55 | $46.09 | $46.67 | -0.98% | 4,440,894 |
| Dec 19, 2022 | $47.18 | $47.42 | $45.74 | $47.13 | -0.61% | 7,156,547 |
| Dec 12, 2022 | $49.49 | $52.35 | $46.63 | $47.42 | -3.85% | 12,682,592 |
| Dec 5, 2022 | $50.07 | $50.10 | $47.67 | $49.32 | -3.14% | 6,336,050 |
| Nov 28, 2022 | $50.44 | $51.86 | $48.78 | $50.92 | -0.02% | 10,129,560 |
| Nov 21, 2022 | $49.85 | $51.21 | $49.33 | $50.93 | +2.00% | 3,674,474 |
| Nov 14, 2022 | $50.57 | $51.28 | $47.92 | $49.93 | -2.29% | 8,150,613 |
| Nov 7, 2022 | $43.95 | $51.44 | $43.34 | $51.10 | +17.34% | 11,969,448 |
| Oct 31, 2022 | $46.80 | $47.18 | $42.60 | $43.55 | -7.54% | 12,360,339 |
| Oct 24, 2022 | $46.90 | $48.69 | $42.33 | $47.10 | +1.53% | 12,890,140 |
| Oct 17, 2022 | $47.96 | $49.07 | $44.49 | $46.39 | -1.07% | 9,599,456 |
| Oct 10, 2022 | $48.91 | $49.54 | $46.35 | $46.89 | -3.56% | 6,592,567 |
| Oct 3, 2022 | $47.34 | $50.81 | $47.25 | $48.62 | +4.13% | 8,325,994 |
| Sep 26, 2022 | $46.63 | $49.13 | $45.27 | $46.69 | -0.13% | 12,827,763 |
| Sep 19, 2022 | $48.56 | $49.70 | $45.86 | $46.75 | -4.14% | 7,597,793 |
| Sep 12, 2022 | $52.64 | $53.59 | $47.91 | $48.77 | -6.71% | 12,865,510 |
| Sep 6, 2022 | $49.94 | $52.39 | $48.60 | $52.28 | +4.85% | 6,029,298 |
| Aug 29, 2022 | $50.63 | $51.84 | $49.62 | $49.86 | -2.25% | 10,151,809 |
| Aug 22, 2022 | $54.54 | $54.58 | $50.97 | $51.01 | -7.89% | 5,088,736 |
| Aug 15, 2022 | $55.49 | $56.58 | $54.76 | $55.38 | -0.36% | 7,406,601 |
| Aug 8, 2022 | $53.20 | $55.78 | $50.87 | $55.58 | +5.42% | 8,865,219 |
| Aug 1, 2022 | $54.85 | $55.50 | $51.48 | $52.72 | -4.80% | 7,880,743 |
| Jul 25, 2022 | $56.13 | $56.47 | $52.86 | $55.38 | -1.65% | 11,913,067 |
| Jul 18, 2022 | $53.63 | $57.25 | $52.84 | $56.31 | +5.06% | 7,251,195 |
| Jul 11, 2022 | $52.33 | $53.96 | $51.33 | $53.60 | +1.98% | 7,798,226 |
| Jul 5, 2022 | $50.94 | $53.54 | $50.86 | $52.56 | +1.84% | 7,386,788 |
| Jun 27, 2022 | $51.80 | $52.30 | $49.37 | $51.61 | -0.37% | 11,255,231 |
| Jun 21, 2022 | $48.05 | $51.94 | $46.27 | $51.80 | +8.78% | 11,405,325 |
| Jun 13, 2022 | $53.56 | $54.48 | $46.79 | $47.62 | -12.98% | 17,846,229 |
| Jun 6, 2022 | $56.60 | $57.35 | $54.63 | $54.72 | -2.86% | 9,089,730 |
| May 31, 2022 | $56.95 | $57.38 | $55.42 | $56.33 | -2.61% | 8,917,689 |
| May 23, 2022 | $54.88 | $58.18 | $53.41 | $57.84 | +6.54% | 8,935,254 |
| May 16, 2022 | $54.99 | $56.60 | $52.99 | $54.29 | -1.95% | 12,001,202 |
| May 9, 2022 | $52.49 | $55.93 | $51.97 | $55.37 | +4.35% | 13,134,256 |
| May 2, 2022 | $52.92 | $56.00 | $51.62 | $53.06 | +0.70% | 11,208,027 |
| Apr 25, 2022 | $50.73 | $56.15 | $49.97 | $52.69 | +3.46% | 18,936,187 |
| Apr 18, 2022 | $49.26 | $53.26 | $48.78 | $50.93 | +3.12% | 8,553,423 |
| Apr 11, 2022 | $49.50 | $51.38 | $49.36 | $49.39 | -2.53% | 7,381,786 |
| Apr 4, 2022 | $51.64 | $52.19 | $49.78 | $50.67 | -1.71% | 10,617,279 |
| Mar 28, 2022 | $52.31 | $55.29 | $50.47 | $51.55 | -1.43% | 11,250,213 |
| Mar 21, 2022 | $56.72 | $56.98 | $51.82 | $52.30 | -8.89% | 12,987,544 |
| Mar 14, 2022 | $54.56 | $57.83 | $53.86 | $57.40 | +6.83% | 15,100,891 |
| Mar 7, 2022 | $54.92 | $55.20 | $51.59 | $53.73 | -2.01% | 14,066,385 |
| Feb 28, 2022 | $55.86 | $56.89 | $54.12 | $54.83 | -3.18% | 12,576,152 |
| Feb 22, 2022 | $57.48 | $57.74 | $53.60 | $56.63 | -1.62% | 8,418,789 |
| Feb 14, 2022 | $57.52 | $58.86 | $56.71 | $57.56 | -0.29% | 10,395,089 |
| Feb 7, 2022 | $61.50 | $61.63 | $57.50 | $57.73 | -6.07% | 16,817,530 |
| Jan 31, 2022 | $62.71 | $63.92 | $60.83 | $61.46 | -1.82% | 9,974,713 |
| Jan 24, 2022 | $63.17 | $65.11 | $60.71 | $62.60 | -2.58% | 11,553,869 |
| Jan 18, 2022 | $66.85 | $67.62 | $64.01 | $64.26 | -4.49% | 11,562,835 |
| Jan 10, 2022 | $66.30 | $69.38 | $65.77 | $67.28 | +0.31% | 10,739,145 |
| Jan 3, 2022 | $70.20 | $71.06 | $66.85 | $67.07 | -4.49% | 12,990,845 |
| Dec 27, 2021 | $68.32 | $70.82 | $68.08 | $70.22 | +3.26% | 4,104,111 |
| Dec 20, 2021 | $65.93 | $68.61 | $64.31 | $68.00 | +2.30% | 6,162,521 |
| Dec 13, 2021 | $68.39 | $69.62 | $66.39 | $66.47 | -3.26% | 14,601,667 |
| Dec 6, 2021 | $69.43 | $69.67 | $67.95 | $68.71 | -0.07% | 6,168,914 |
| Nov 29, 2021 | $67.66 | $69.16 | $65.64 | $68.76 | +2.50% | 10,325,242 |
| Nov 22, 2021 | $67.99 | $69.03 | $66.63 | $67.08 | -0.77% | 4,662,421 |
| Nov 15, 2021 | $66.50 | $68.89 | $66.15 | $67.60 | +1.33% | 8,508,960 |
| Nov 8, 2021 | $64.88 | $67.01 | $63.60 | $66.71 | +3.96% | 7,259,250 |
| Nov 1, 2021 | $65.69 | $65.93 | $63.72 | $64.17 | -2.11% | 7,490,755 |
| Oct 25, 2021 | $60.84 | $66.14 | $60.50 | $65.55 | +7.44% | 13,571,141 |
| Oct 18, 2021 | $58.93 | $62.03 | $58.75 | $61.01 | +2.94% | 8,228,801 |
| Oct 11, 2021 | $56.84 | $59.45 | $56.38 | $59.27 | +4.22% | 6,470,382 |
| Oct 4, 2021 | $55.62 | $57.83 | $55.31 | $56.87 | +1.77% | 9,513,139 |
| Sep 27, 2021 | $55.89 | $56.68 | $54.71 | $55.88 | -0.36% | 14,196,203 |
| Sep 20, 2021 | $56.67 | $57.26 | $56.04 | $56.08 | -2.01% | 8,678,982 |
| Sep 13, 2021 | $60.22 | $60.70 | $57.03 | $57.23 | -3.88% | 11,792,671 |
| Sep 7, 2021 | $60.47 | $60.65 | $57.94 | $59.54 | -2.70% | 9,605,314 |
| Aug 30, 2021 | $62.03 | $62.30 | $60.15 | $61.19 | -1.29% | 7,113,424 |
| Aug 23, 2021 | $60.95 | $62.41 | $60.13 | $61.99 | +2.07% | 5,766,707 |
| Aug 16, 2021 | $62.48 | $63.15 | $59.14 | $60.73 | -2.99% | 8,116,820 |
| Aug 9, 2021 | $60.16 | $62.95 | $59.13 | $62.60 | +3.59% | 10,081,942 |
| Aug 2, 2021 | $59.80 | $61.18 | $59.26 | $60.43 | +1.21% | 8,689,360 |
| Jul 26, 2021 | $59.76 | $60.52 | $58.09 | $59.71 | -0.12% | 12,031,286 |
| Jul 19, 2021 | $58.34 | $59.92 | $58.16 | $59.78 | +1.08% | 8,879,182 |
| Jul 12, 2021 | $58.37 | $59.78 | $57.80 | $59.14 | +1.18% | 8,787,346 |
| Jul 6, 2021 | $58.81 | $58.93 | $56.32 | $58.45 | -0.48% | 9,246,839 |
| Jun 28, 2021 | $58.03 | $59.36 | $57.64 | $58.73 | +1.29% | 9,557,643 |
| Jun 21, 2021 | $58.12 | $59.17 | $57.22 | $57.98 | +0.21% | 10,666,291 |
| Jun 14, 2021 | $58.77 | $59.82 | $57.70 | $57.86 | -1.51% | 20,262,731 |
| Jun 7, 2021 | $59.76 | $59.93 | $57.82 | $58.75 | -1.72% | 10,044,200 |
| Jun 1, 2021 | $60.97 | $61.21 | $58.74 | $59.78 | -0.88% | 7,545,051 |
| May 24, 2021 | $61.02 | $61.57 | $60.29 | $60.31 | -0.59% | 8,696,179 |
| May 17, 2021 | $63.88 | $64.05 | $59.80 | $60.67 | -5.42% | 10,758,597 |
| May 10, 2021 | $67.00 | $68.54 | $61.95 | $64.15 | -4.05% | 10,396,173 |
| May 3, 2021 | $64.57 | $67.21 | $64.33 | $66.86 | +4.66% | 6,221,771 |
| Apr 26, 2021 | $64.96 | $65.23 | $62.30 | $63.88 | -1.34% | 9,473,920 |
| Apr 19, 2021 | $64.58 | $64.85 | $62.95 | $64.75 | +0.25% | 7,318,946 |
| Apr 12, 2021 | $62.89 | $65.29 | $62.09 | $64.59 | +2.56% | 9,337,702 |
| Apr 5, 2021 | $61.47 | $63.04 | $60.75 | $62.98 | +3.26% | 9,574,534 |
| Mar 29, 2021 | $60.14 | $61.01 | $59.57 | $60.99 | +1.57% | 7,243,665 |
| Mar 22, 2021 | $57.27 | $60.12 | $56.53 | $60.05 | +4.76% | 7,938,354 |
| Mar 15, 2021 | $56.87 | $57.89 | $56.18 | $57.32 | +0.84% | 11,708,915 |
| Mar 8, 2021 | $54.31 | $57.48 | $54.03 | $56.84 | +4.70% | 9,381,136 |
| Mar 1, 2021 | $53.80 | $55.18 | $51.97 | $54.29 | +2.01% | 10,341,160 |
| Feb 22, 2021 | $54.62 | $54.82 | $52.69 | $53.22 | -2.53% | 9,668,873 |
| Feb 16, 2021 | $55.10 | $55.10 | $53.03 | $54.60 | -0.64% | 8,051,692 |
| Feb 8, 2021 | $56.99 | $57.83 | $54.07 | $54.95 | -2.61% | 12,778,732 |
| Feb 1, 2021 | $54.86 | $56.79 | $54.08 | $56.42 | +3.89% | 7,427,982 |
| Jan 25, 2021 | $57.78 | $58.30 | $53.25 | $54.31 | -5.58% | 11,723,110 |
| Jan 19, 2021 | $56.60 | $59.15 | $56.34 | $57.52 | +2.55% | 7,618,541 |
| Jan 11, 2021 | $53.89 | $57.28 | $53.84 | $56.09 | +3.56% | 10,614,175 |
| Jan 4, 2021 | $53.98 | $55.75 | $52.53 | $54.16 | -1.40% | 14,595,141 |
| Dec 28, 2020 | $57.35 | $57.35 | $54.00 | $54.93 | -3.28% | 4,770,628 |
| Dec 21, 2020 | $54.93 | $57.24 | $54.42 | $56.79 | +2.16% | 6,642,008 |
| Dec 14, 2020 | $54.46 | $55.91 | $54.41 | $55.59 | +2.28% | 13,120,227 |
| Dec 7, 2020 | $51.88 | $55.14 | $51.69 | $54.35 | +5.35% | 13,996,986 |
| Nov 30, 2020 | $53.91 | $54.69 | $51.53 | $51.59 | -4.89% | 12,049,675 |
| Nov 23, 2020 | $54.90 | $55.74 | $53.62 | $54.24 | -0.66% | 5,880,482 |
| Nov 16, 2020 | $55.54 | $56.10 | $54.00 | $54.60 | -1.00% | 7,759,649 |
| Nov 9, 2020 | $60.02 | $60.05 | $52.99 | $55.15 | -5.03% | 11,732,510 |
| Nov 2, 2020 | $54.17 | $58.79 | $53.93 | $58.07 | +8.34% | 8,217,906 |
| Oct 26, 2020 | $54.21 | $56.64 | $52.14 | $53.60 | -2.12% | 12,090,296 |
| Oct 19, 2020 | $57.49 | $57.60 | $54.24 | $54.76 | -4.70% | 7,529,625 |
| Oct 12, 2020 | $57.86 | $58.54 | $56.25 | $57.46 | -0.02% | 7,372,278 |
| Oct 5, 2020 | $55.90 | $58.43 | $54.32 | $57.47 | +3.94% | 8,727,926 |
| Sep 28, 2020 | $55.71 | $57.05 | $54.29 | $55.29 | +0.55% | 12,225,372 |
| Sep 21, 2020 | $56.81 | $56.98 | $53.93 | $54.99 | -4.68% | 11,973,509 |
| Sep 14, 2020 | $59.03 | $60.16 | $56.83 | $57.69 | -1.45% | 11,936,263 |
| Sep 8, 2020 | $55.96 | $58.89 | $55.48 | $58.54 | +3.76% | 6,583,248 |
| Aug 31, 2020 | $58.70 | $60.07 | $55.35 | $56.42 | -3.62% | 8,055,072 |
| Aug 24, 2020 | $59.04 | $59.55 | $58.11 | $58.54 | -0.27% | 6,586,362 |
| Aug 17, 2020 | $58.12 | $60.10 | $57.83 | $58.70 | +1.28% | 6,228,691 |
| Aug 10, 2020 | $58.17 | $58.65 | $56.98 | $57.96 | -0.36% | 8,471,894 |
| Aug 3, 2020 | $57.47 | $58.18 | $56.80 | $58.17 | +1.77% | 8,997,845 |
| Jul 27, 2020 | $54.02 | $57.85 | $54.02 | $57.16 | +5.66% | 12,438,772 |
| Jul 20, 2020 | $53.10 | $55.36 | $52.86 | $54.10 | +1.48% | 9,712,385 |
| Jul 13, 2020 | $50.12 | $53.41 | $49.79 | $53.31 | +7.05% | 12,246,729 |
| Jul 6, 2020 | $51.04 | $51.18 | $49.31 | $49.80 | -0.68% | 10,327,336 |
| Jun 29, 2020 | $48.82 | $50.96 | $48.35 | $50.14 | +3.81% | 10,422,113 |
| Jun 22, 2020 | $48.25 | $50.10 | $47.58 | $48.30 | -0.39% | 17,573,337 |
| Jun 15, 2020 | $44.74 | $49.25 | $44.44 | $48.49 | +5.90% | 19,921,027 |
| Jun 8, 2020 | $48.53 | $49.21 | $44.63 | $45.79 | -5.84% | 14,096,609 |
| Jun 1, 2020 | $46.74 | $49.05 | $46.23 | $48.63 | +4.24% | 15,221,706 |
| May 26, 2020 | $46.14 | $47.89 | $45.54 | $46.65 | +4.08% | 14,233,428 |
| May 18, 2020 | $44.10 | $47.13 | $43.98 | $44.82 | +4.92% | 18,930,607 |
| May 11, 2020 | $41.62 | $42.85 | $38.98 | $42.72 | +1.38% | 15,188,004 |
| May 4, 2020 | $39.62 | $42.45 | $39.33 | $42.14 | +5.24% | 17,201,018 |
| Apr 27, 2020 | $40.52 | $43.93 | $39.78 | $40.04 | -0.02% | 20,167,140 |
| Apr 20, 2020 | $39.23 | $40.57 | $38.04 | $40.05 | +0.15% | 16,129,037 |
| Apr 13, 2020 | $40.11 | $40.75 | $37.72 | $39.99 | -0.94% | 19,360,708 |
| Apr 6, 2020 | $34.21 | $40.90 | $33.83 | $40.37 | +24.56% | 19,168,281 |
| Mar 30, 2020 | $34.75 | $35.56 | $32.01 | $32.41 | -6.46% | 22,245,594 |
| Mar 23, 2020 | $29.32 | $36.10 | $27.04 | $34.65 | +17.58% | 29,082,327 |
| Mar 16, 2020 | $36.30 | $38.30 | $29.26 | $29.47 | -25.94% | 25,580,629 |
| Mar 9, 2020 | $39.27 | $41.16 | $35.86 | $39.79 | -5.49% | 28,415,535 |
| Mar 2, 2020 | $41.59 | $45.25 | $41.09 | $42.10 | +1.89% | 20,783,511 |
| Feb 24, 2020 | $44.02 | $45.25 | $40.48 | $41.32 | -8.54% | 26,790,330 |
| Feb 18, 2020 | $45.43 | $45.80 | $44.63 | $45.18 | -0.94% | 8,523,392 |
| Feb 10, 2020 | $48.62 | $49.66 | $45.15 | $45.61 | -6.56% | 23,393,683 |
| Feb 3, 2020 | $47.78 | $50.06 | $47.77 | $48.81 | +2.71% | 10,138,650 |
| Jan 27, 2020 | $47.73 | $49.08 | $47.25 | $47.52 | -2.12% | 10,417,009 |
| Jan 21, 2020 | $48.89 | $49.90 | $48.21 | $48.55 | -1.10% | 9,570,564 |
| Jan 13, 2020 | $47.40 | $49.50 | $47.33 | $49.09 | +3.83% | 12,984,144 |
| Jan 6, 2020 | $47.24 | $47.93 | $47.01 | $47.28 | -1.29% | 11,422,826 |
| Dec 30, 2019 | $48.17 | $48.41 | $47.42 | $47.90 | -0.48% | 7,895,486 |
| Dec 23, 2019 | $48.00 | $48.32 | $47.61 | $48.13 | +0.54% | 4,025,493 |
| Dec 16, 2019 | $47.67 | $47.90 | $46.70 | $47.87 | +1.83% | 15,322,369 |
| Dec 9, 2019 | $46.11 | $47.95 | $45.69 | $47.01 | +1.40% | 14,349,265 |
| Dec 2, 2019 | $46.56 | $46.79 | $45.01 | $46.36 | -0.41% | 12,344,389 |
| Nov 25, 2019 | $46.06 | $47.51 | $45.91 | $46.55 | +1.06% | 7,944,939 |
| Nov 18, 2019 | $45.58 | $46.40 | $45.34 | $46.06 | +0.94% | 11,748,084 |
| Nov 11, 2019 | $45.98 | $46.76 | $45.45 | $45.63 | -1.45% | 10,838,612 |
| Nov 4, 2019 | $46.90 | $46.95 | $45.52 | $46.30 | -0.77% | 12,202,930 |
| Oct 28, 2019 | $44.81 | $46.66 | $44.03 | $46.66 | +4.57% | 18,576,689 |
| Oct 21, 2019 | $44.13 | $45.06 | $43.70 | $44.62 | +1.76% | 10,123,264 |
| Oct 14, 2019 | $42.54 | $44.34 | $42.36 | $43.85 | +2.41% | 11,157,153 |
| Oct 7, 2019 | $42.21 | $43.22 | $41.38 | $42.82 | +0.73% | 12,990,519 |
| Sep 30, 2019 | $41.80 | $43.16 | $40.07 | $42.51 | +1.99% | 14,790,473 |
| Sep 23, 2019 | $40.21 | $41.82 | $40.06 | $41.68 | +2.58% | 15,595,822 |
| Sep 16, 2019 | $42.97 | $43.27 | $40.31 | $40.63 | -5.95% | 21,721,276 |
| Sep 9, 2019 | $42.00 | $43.59 | $41.67 | $43.20 | +3.47% | 13,226,332 |
| Sep 3, 2019 | $40.40 | $42.28 | $39.34 | $41.75 | +2.50% | 10,148,213 |
| Aug 26, 2019 | $38.92 | $41.45 | $38.68 | $40.73 | +5.35% | 12,162,926 |
| Aug 19, 2019 | $39.10 | $41.31 | $38.44 | $38.66 | +0.52% | 16,885,203 |
| Aug 12, 2019 | $38.91 | $40.01 | $37.62 | $38.46 | -1.79% | 9,016,708 |
| Aug 5, 2019 | $39.37 | $39.96 | $38.18 | $39.16 | -2.03% | 14,186,319 |
| Jul 29, 2019 | $41.50 | $41.71 | $38.85 | $39.97 | -3.69% | 15,020,152 |
| Jul 22, 2019 | $37.85 | $42.58 | $37.34 | $41.50 | +9.64% | 21,937,307 |
| Jul 15, 2019 | $38.79 | $39.45 | $37.67 | $37.85 | -2.32% | 14,340,536 |
| Jul 8, 2019 | $39.63 | $39.94 | $37.85 | $38.75 | -2.74% | 13,329,950 |
| Jul 1, 2019 | $39.75 | $40.16 | $39.04 | $39.84 | +1.53% | 8,880,212 |
| Jun 24, 2019 | $38.10 | $39.48 | $38.08 | $39.24 | +2.99% | 18,446,966 |
| Jun 17, 2019 | $38.33 | $38.78 | $37.15 | $38.10 | -0.50% | 18,271,144 |
| Jun 10, 2019 | $38.14 | $39.18 | $37.70 | $38.29 | +0.87% | 13,066,662 |
| Jun 3, 2019 | $35.07 | $38.16 | $35.03 | $37.96 | +8.71% | 13,011,337 |
| May 28, 2019 | $37.23 | $37.30 | $34.79 | $34.92 | -6.33% | 11,492,531 |
| May 20, 2019 | $37.39 | $38.34 | $36.86 | $37.28 | -0.72% | 13,944,535 |
| May 13, 2019 | $37.16 | $38.49 | $36.71 | $37.55 | -1.03% | 18,573,094 |
| May 6, 2019 | $39.64 | $40.12 | $37.13 | $37.94 | -6.18% | 23,787,193 |
| Apr 29, 2019 | $38.72 | $40.49 | $38.56 | $40.44 | +5.09% | 18,265,630 |
| Apr 22, 2019 | $39.96 | $40.51 | $37.50 | $38.48 | -3.90% | 28,370,879 |
| Apr 15, 2019 | $40.63 | $40.72 | $39.77 | $40.04 | -1.04% | 12,420,172 |
| Apr 8, 2019 | $40.64 | $40.93 | $40.10 | $40.46 | -0.71% | 10,265,784 |
| Apr 1, 2019 | $39.53 | $40.83 | $39.10 | $40.75 | +3.66% | 15,409,453 |
| Mar 25, 2019 | $38.32 | $39.55 | $38.12 | $39.31 | +2.77% | 14,678,167 |
| Mar 18, 2019 | $39.06 | $39.58 | $38.04 | $38.25 | -1.87% | 16,674,487 |
| Mar 11, 2019 | $39.25 | $39.55 | $38.67 | $38.98 | -0.66% | 17,225,892 |
| Mar 4, 2019 | $39.99 | $40.34 | $38.50 | $39.24 | -1.90% | 19,349,460 |
| Feb 25, 2019 | $38.09 | $41.00 | $37.44 | $40.00 | +5.79% | 23,327,315 |
| Feb 19, 2019 | $37.19 | $38.20 | $37.14 | $37.81 | +0.93% | 14,239,533 |
| Feb 11, 2019 | $36.00 | $37.63 | $35.92 | $37.46 | +4.35% | 18,771,140 |
| Feb 4, 2019 | $33.05 | $35.98 | $32.95 | $35.90 | +8.66% | 27,073,322 |
| Jan 28, 2019 | $31.28 | $33.36 | $31.14 | $33.04 | +4.49% | 21,525,996 |
| Jan 22, 2019 | $31.80 | $32.68 | $30.48 | $31.62 | -1.86% | 14,457,806 |
| Jan 14, 2019 | $32.37 | $32.70 | $30.48 | $32.22 | -1.04% | 24,949,967 |
| Jan 7, 2019 | $31.33 | $32.99 | $30.68 | $32.56 | +5.92% | 22,219,940 |
| Dec 31, 2018 | $29.04 | $30.78 | $28.62 | $30.74 | +6.37% | 13,856,184 |
| Dec 24, 2018 | $28.23 | $29.75 | $27.03 | $28.90 | +1.40% | 11,498,907 |
| Dec 17, 2018 | $29.44 | $30.10 | $28.29 | $28.50 | -3.52% | 28,260,899 |
| Dec 10, 2018 | $30.09 | $30.64 | $29.09 | $29.54 | -1.96% | 17,798,337 |
| Dec 3, 2018 | $32.43 | $33.10 | $29.89 | $30.13 | -4.92% | 19,023,871 |
| Nov 26, 2018 | $31.16 | $31.99 | $30.36 | $31.69 | +2.72% | 21,817,234 |
| Nov 19, 2018 | $31.28 | $31.51 | $30.11 | $30.85 | -1.41% | 13,709,823 |
| Nov 12, 2018 | $30.91 | $31.85 | $30.47 | $31.29 | +0.84% | 21,745,358 |
| Nov 5, 2018 | $31.32 | $31.97 | $30.80 | $31.03 | -0.93% | 21,965,474 |
| Oct 29, 2018 | $28.19 | $31.91 | $27.15 | $31.32 | +13.23% | 37,295,415 |
| Oct 22, 2018 | $31.00 | $31.29 | $27.20 | $27.66 | -10.54% | 37,179,638 |
| Oct 15, 2018 | $32.16 | $32.59 | $30.69 | $30.92 | -4.24% | 19,962,308 |
| Oct 8, 2018 | $35.72 | $35.83 | $31.88 | $32.29 | -9.85% | 27,305,229 |
| Oct 1, 2018 | $37.04 | $37.05 | $35.37 | $35.82 | -2.13% | 25,209,436 |
| Sep 24, 2018 | $38.43 | $38.59 | $36.39 | $36.60 | -5.03% | 15,679,059 |
| Sep 17, 2018 | $38.19 | $39.14 | $37.80 | $38.54 | +0.92% | 11,348,932 |
| Sep 10, 2018 | $37.90 | $38.80 | $37.57 | $38.19 | +1.22% | 12,493,911 |
| Sep 4, 2018 | $37.76 | $38.37 | $37.29 | $37.73 | -0.63% | 10,953,975 |
| Aug 27, 2018 | $39.06 | $39.73 | $37.82 | $37.97 | -2.44% | 8,563,541 |
| Aug 20, 2018 | $38.86 | $39.55 | $38.49 | $38.92 | +0.44% | 12,165,962 |
| Aug 13, 2018 | $38.52 | $39.10 | $37.48 | $38.75 | +0.39% | 12,146,657 |
| Aug 6, 2018 | $39.50 | $40.06 | $38.24 | $38.60 | -2.28% | 9,662,087 |
| Jul 30, 2018 | $39.43 | $40.40 | $38.25 | $39.50 | +0.28% | 22,812,572 |
| Jul 23, 2018 | $38.93 | $39.55 | $37.37 | $39.39 | +1.03% | 18,972,365 |
| Jul 16, 2018 | $38.04 | $39.21 | $37.63 | $38.99 | +2.58% | 13,348,766 |
| Jul 9, 2018 | $38.55 | $38.95 | $37.40 | $38.01 | -1.07% | 13,776,219 |
| Jul 2, 2018 | $37.14 | $38.63 | $36.87 | $38.42 | +2.67% | 8,675,132 |
| Jun 25, 2018 | $37.89 | $38.31 | $36.70 | $37.42 | -1.63% | 15,616,306 |
| Jun 18, 2018 | $37.99 | $38.63 | $36.92 | $38.04 | -0.52% | 17,230,303 |
| Jun 11, 2018 | $38.85 | $39.06 | $37.75 | $38.24 | -1.60% | 14,448,104 |
| Jun 4, 2018 | $37.81 | $38.93 | $37.80 | $38.86 | +3.27% | 16,964,929 |
| May 29, 2018 | $37.60 | $38.43 | $37.12 | $37.63 | -0.71% | 12,925,375 |
| May 21, 2018 | $38.02 | $38.18 | $36.99 | $37.90 | +0.13% | 14,717,341 |
| May 14, 2018 | $38.04 | $38.22 | $37.01 | $37.85 | -0.58% | 21,795,058 |
| May 7, 2018 | $38.39 | $38.64 | $36.51 | $38.07 | -0.65% | 16,823,028 |
| Apr 30, 2018 | $38.00 | $38.62 | $37.19 | $38.32 | +0.79% | 25,939,076 |
| Apr 23, 2018 | $39.42 | $39.55 | $35.79 | $38.02 | -3.11% | 45,469,331 |
| Apr 16, 2018 | $41.10 | $41.76 | $39.09 | $39.24 | -3.47% | 22,767,063 |
| Apr 9, 2018 | $40.40 | $41.20 | $40.04 | $40.65 | +1.14% | 12,459,006 |
| Apr 2, 2018 | $40.36 | $41.35 | $38.58 | $40.19 | -0.62% | 21,054,051 |
| Mar 26, 2018 | $40.91 | $41.19 | $39.58 | $40.44 | +0.47% | 14,678,970 |
| Mar 19, 2018 | $41.39 | $42.27 | $40.11 | $40.25 | -3.18% | 13,572,968 |
| Mar 12, 2018 | $42.71 | $42.91 | $41.35 | $41.57 | -2.14% | 13,159,069 |
| Mar 5, 2018 | $40.25 | $42.49 | $40.21 | $42.48 | +4.86% | 11,633,712 |
| Feb 26, 2018 | $43.17 | $43.23 | $40.09 | $40.51 | -5.83% | 19,584,036 |
| Feb 20, 2018 | $43.06 | $43.40 | $42.33 | $43.02 | -0.44% | 10,437,014 |
| Feb 12, 2018 | $42.42 | $43.69 | $42.19 | $43.21 | +2.56% | 17,647,182 |
| Feb 5, 2018 | $42.68 | $43.74 | $40.17 | $42.13 | -1.79% | 26,105,059 |
| Jan 29, 2018 | $45.17 | $45.19 | $42.77 | $42.90 | -5.36% | 15,036,707 |
| Jan 22, 2018 | $46.00 | $46.21 | $45.18 | $45.33 | -1.24% | 14,445,053 |
| Jan 16, 2018 | $46.13 | $46.45 | $45.02 | $45.90 | +0.31% | 10,770,923 |
| Jan 8, 2018 | $44.50 | $46.01 | $44.50 | $45.76 | +2.92% | 14,561,616 |
| Jan 2, 2018 | $44.05 | $44.49 | $43.34 | $44.46 | +1.18% | 10,867,058 |
| Dec 26, 2017 | $43.87 | $44.38 | $43.77 | $43.94 | +0.25% | 6,101,309 |
| Dec 18, 2017 | $42.57 | $44.44 | $42.49 | $43.83 | +3.59% | 13,093,843 |
| Dec 11, 2017 | $42.76 | $42.76 | $41.73 | $42.31 | -0.96% | 13,154,395 |
| Dec 4, 2017 | $43.02 | $43.79 | $42.12 | $42.72 | +0.52% | 16,509,557 |
| Nov 27, 2017 | $39.60 | $43.18 | $39.60 | $42.50 | +7.38% | 16,631,771 |
| Nov 20, 2017 | $39.51 | $40.23 | $39.32 | $39.58 | +0.56% | 5,645,458 |
| Nov 13, 2017 | $38.48 | $39.69 | $38.48 | $39.36 | +1.94% | 9,333,031 |
| Nov 6, 2017 | $38.91 | $39.53 | $38.34 | $38.61 | -1.05% | 10,073,837 |
| Oct 30, 2017 | $40.04 | $40.31 | $38.51 | $39.02 | -2.84% | 11,846,163 |
| Oct 23, 2017 | $40.10 | $41.10 | $39.10 | $40.16 | +0.17% | 19,284,872 |
| Oct 16, 2017 | $38.99 | $40.11 | $38.42 | $40.09 | +3.01% | 10,100,643 |
| Oct 9, 2017 | $39.23 | $39.31 | $38.69 | $38.92 | -0.79% | 10,838,703 |
| Oct 2, 2017 | $38.99 | $39.62 | $38.80 | $39.23 | +0.56% | 10,175,998 |
| Sep 25, 2017 | $38.07 | $39.12 | $37.94 | $39.01 | +2.42% | 7,926,230 |
| Sep 18, 2017 | $37.39 | $38.22 | $37.15 | $38.09 | +2.09% | 9,192,435 |
| Sep 11, 2017 | $37.64 | $38.18 | $36.98 | $37.31 | -0.69% | 10,055,312 |
| Sep 5, 2017 | $37.03 | $37.62 | $36.42 | $37.57 | +1.38% | 7,561,650 |
| Aug 28, 2017 | $36.54 | $37.15 | $36.08 | $37.06 | +2.07% | 10,961,099 |
| Aug 21, 2017 | $36.35 | $37.00 | $36.12 | $36.31 | -0.25% | 10,248,856 |
| Aug 14, 2017 | $37.10 | $37.70 | $36.14 | $36.40 | -0.79% | 10,066,650 |
| Aug 7, 2017 | $38.25 | $38.37 | $36.31 | $36.69 | -4.28% | 8,054,760 |
| Jul 31, 2017 | $38.72 | $38.78 | $37.83 | $38.33 | -0.62% | 8,098,381 |
| Jul 24, 2017 | $38.33 | $39.10 | $37.50 | $38.57 | +0.70% | 15,205,991 |
| Jul 17, 2017 | $38.92 | $39.05 | $38.04 | $38.30 | -1.59% | 8,978,549 |
| Jul 10, 2017 | $38.43 | $39.15 | $38.18 | $38.92 | +1.28% | 8,001,371 |
| Jul 3, 2017 | $38.42 | $38.67 | $37.61 | $38.43 | +0.58% | 8,467,082 |
| Jun 26, 2017 | $38.96 | $39.14 | $37.69 | $38.21 | -1.80% | 9,972,899 |
| Jun 19, 2017 | $38.77 | $39.37 | $38.52 | $38.91 | +0.86% | 13,199,662 |
| Jun 12, 2017 | $37.09 | $38.87 | $36.75 | $38.58 | +3.65% | 14,540,469 |
| Jun 5, 2017 | $37.64 | $37.73 | $36.82 | $37.22 | -1.12% | 9,929,089 |
| May 30, 2017 | $36.91 | $37.91 | $36.73 | $37.64 | +1.73% | 8,763,044 |
| May 22, 2017 | $37.08 | $37.49 | $36.69 | $37.00 | 0.00% | 10,037,983 |
| May 15, 2017 | $36.62 | $37.41 | $36.60 | $37.00 | +1.48% | 16,568,581 |
| May 8, 2017 | $36.82 | $37.15 | $36.24 | $36.46 | -1.25% | 11,988,328 |
| May 1, 2017 | $37.14 | $37.14 | $36.43 | $36.92 | -0.27% | 11,213,955 |
| Apr 24, 2017 | $34.78 | $37.58 | $34.66 | $37.02 | +7.80% | 26,058,982 |
| Apr 17, 2017 | $33.20 | $34.58 | $33.07 | $34.34 | +3.78% | 17,635,442 |
| Apr 10, 2017 | $33.49 | $33.97 | $33.05 | $33.09 | -1.22% | 10,462,002 |
| Apr 3, 2017 | $34.03 | $34.19 | $32.97 | $33.50 | -1.44% | 18,675,895 |
| Mar 27, 2017 | $33.56 | $34.21 | $33.29 | $33.99 | 0.00% | 12,578,246 |
| Mar 20, 2017 | $34.70 | $34.70 | $33.62 | $33.99 | -1.93% | 10,207,945 |
| Mar 13, 2017 | $33.87 | $34.77 | $33.40 | $34.66 | +2.15% | 16,368,893 |
| Mar 6, 2017 | $33.87 | $34.19 | $33.07 | $33.93 | -0.38% | 19,972,893 |
| Feb 27, 2017 | $34.00 | $34.92 | $33.76 | $34.06 | +0.12% | 15,382,497 |
| Feb 21, 2017 | $33.63 | $34.30 | $33.58 | $34.02 | +1.49% | 13,507,349 |
| Feb 13, 2017 | $33.98 | $34.12 | $32.88 | $33.52 | -0.68% | 14,777,731 |
| Feb 6, 2017 | $33.14 | $33.99 | $31.29 | $33.75 | +1.56% | 29,286,467 |
| Jan 30, 2017 | $33.23 | $33.54 | $32.71 | $33.23 | -0.27% | 14,683,017 |
| Jan 23, 2017 | $31.99 | $34.05 | $31.69 | $33.32 | +4.19% | 15,475,104 |
| Jan 17, 2017 | $31.93 | $32.47 | $31.70 | $31.98 | -0.22% | 9,162,802 |
| Jan 9, 2017 | $32.46 | $32.60 | $31.59 | $32.05 | -1.48% | 13,789,314 |
| Jan 3, 2017 | $31.89 | $33.19 | $31.70 | $32.53 | +2.88% | 11,921,318 |
| Dec 27, 2016 | $32.21 | $32.45 | $31.51 | $31.62 | -1.37% | 5,618,186 |
| Dec 19, 2016 | $31.99 | $32.90 | $31.95 | $32.06 | +0.41% | 10,610,770 |
| Dec 12, 2016 | $32.34 | $33.21 | $31.50 | $31.93 | -2.09% | 20,421,031 |
| Dec 5, 2016 | $30.65 | $32.67 | $30.52 | $32.61 | +7.55% | 19,208,809 |
| Nov 28, 2016 | $32.60 | $32.72 | $30.08 | $30.32 | -7.31% | 20,305,778 |
| Nov 21, 2016 | $32.70 | $32.75 | $32.07 | $32.71 | +0.77% | 12,094,774 |
| Nov 14, 2016 | $31.38 | $32.58 | $31.18 | $32.46 | – | 21,325,465 |
Seasonality
MAS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 0.2% | -3.5% | 3.2% | 0.0% | 4.3% | 5.4% | -0.3% | -3.2% | 1.5% | 4.9% | -0.3% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 4.1% | 8.8% | -15.7% | 19.0% | -1.7% | 15.8% | -12.2% | 1.4% | -6.6% | 19.6% | ||
| 2025 | 9.2% | -4.8% | -7.5% | -12.8% | 3.5% | 3.1% | 5.9% | 8.2% | -4.1% | -8.0% | 0.7% | -2.2% |
| 2024 | 0.5% | 14.5% | 2.8% | -13.2% | 2.6% | -4.6% | 16.8% | 2.6% | 5.5% | -4.8% | 1.2% | -9.9% |
| 2023 | 14.0% | -0.9% | -5.2% | 7.6% | -9.2% | 18.8% | 5.8% | -2.3% | -9.4% | -2.5% | 16.8% | 10.6% |
| 2022 | -9.8% | -11.1% | -9.0% | 3.3% | 8.1% | -10.7% | 9.4% | -7.7% | -8.2% | -0.9% | 10.4% | -8.1% |
| 2021 | -0.9% | -2.0% | 12.6% | 6.6% | -5.2% | -2.3% | 1.4% | 2.1% | -8.5% | 18.0% | 0.9% | 6.6% |
| 2020 | -0.7% | -13.0% | -16.3% | 19.1% | 13.7% | 7.6% | 14.1% | 2.0% | -5.4% | -2.5% | 0.1% | 2.3% |
| 2019 | 11.2% | 15.9% | 4.7% | -0.3% | -10.6% | 12.4% | 4.2% | -0.1% | 2.3% | 11.3% | 0.6% | 3.1% |
| 2018 | 1.9% | -7.9% | -1.7% | -6.1% | -1.6% | 0.4% | 8.1% | -5.9% | -3.6% | -17.7% | 5.6% | -7.7% |
| 2017 | 4.5% | 2.5% | 0.6% | 9.2% | 0.6% | 2.6% | 0.0% | -3.6% | 6.1% | 2.4% | 7.8% | 2.4% |