McDonalds Corp (MCD) stock
MCDNYSERetail-Eating PlacesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 17/30100% below fair value
$258.12+0.74 (+0.29%)
Close on Oct 30, 2026Market cap $182.66BP/E –Yield 2.78%
Price history
McDonalds share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$258.12
+0.29% on the day
52-week range
$229.20 – $341.75
-24.5% from the high
Change over 52 weeks
-14.7%
From $302.43 on Oct 30, 2025
Average volume
5.12M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $248.44 | $262.88 | $247.98 | $258.12 | +3.89% | 23,026,416 |
| Oct 19, 2026 | $241.75 | $252.88 | $240.01 | $248.46 | +2.26% | 24,729,998 |
| Oct 12, 2026 | $235.23 | $245.85 | $232.50 | $242.97 | +3.29% | 28,005,136 |
| Oct 5, 2026 | $231.90 | $237.50 | $229.20 | $235.23 | +1.44% | 33,261,353 |
| Sep 28, 2026 | $235.74 | $237.48 | $229.61 | $231.89 | -1.95% | 28,551,673 |
| Sep 21, 2026 | $249.41 | $252.06 | $234.03 | $236.50 | -4.73% | 41,884,419 |
| Sep 14, 2026 | $254.28 | $258.45 | $247.65 | $248.24 | -1.70% | 30,621,476 |
| Sep 8, 2026 | $254.39 | $256.81 | $252.15 | $252.53 | -1.24% | 17,102,015 |
| Aug 31, 2026 | $265.00 | $266.07 | $255.49 | $255.69 | -3.51% | 22,865,737 |
| Aug 24, 2026 | $272.15 | $273.42 | $259.85 | $265.00 | -2.20% | 21,375,612 |
| Aug 17, 2026 | $270.22 | $271.88 | $265.14 | $270.95 | -0.69% | 20,658,710 |
| Aug 10, 2026 | $274.14 | $278.37 | $268.76 | $272.83 | -0.60% | 18,883,173 |
| Aug 3, 2026 | $275.71 | $276.87 | $264.31 | $274.48 | +1.42% | 28,826,359 |
| Jul 27, 2026 | $267.50 | $278.70 | $265.52 | $270.64 | +2.22% | 22,802,686 |
| Jul 20, 2026 | $269.75 | $270.00 | $260.96 | $264.76 | -1.10% | 20,566,485 |
| Jul 13, 2026 | $276.02 | $276.36 | $264.09 | $267.71 | -2.51% | 22,648,996 |
| Jul 6, 2026 | $280.06 | $287.10 | $272.50 | $274.60 | -2.15% | 21,754,536 |
| Jun 29, 2026 | $270.19 | $280.63 | $265.60 | $280.63 | +4.03% | 20,052,502 |
| Jun 22, 2026 | $277.00 | $277.55 | $264.53 | $269.76 | -3.18% | 26,995,738 |
| Jun 15, 2026 | $284.23 | $289.29 | $277.93 | $278.61 | -2.18% | 19,960,198 |
| Jun 8, 2026 | $278.11 | $287.66 | $276.04 | $284.81 | +1.78% | 22,020,914 |
| Jun 1, 2026 | $278.12 | $280.76 | $271.85 | $279.84 | +0.23% | 22,786,977 |
| May 26, 2026 | $281.02 | $283.55 | $277.42 | $279.20 | -1.09% | 17,068,751 |
| May 18, 2026 | $275.82 | $285.32 | $275.15 | $282.27 | +2.13% | 20,289,052 |
| May 11, 2026 | $275.83 | $279.25 | $271.98 | $276.39 | +0.23% | 20,961,171 |
| May 4, 2026 | $286.32 | $291.40 | $274.83 | $275.75 | -3.80% | 25,223,306 |
| Apr 27, 2026 | $297.79 | $298.53 | $286.36 | $286.64 | -4.25% | 20,464,500 |
| Apr 20, 2026 | $312.15 | $312.53 | $299.22 | $299.36 | -3.85% | 14,861,060 |
| Apr 13, 2026 | $304.22 | $312.54 | $301.53 | $311.36 | +1.86% | 14,558,891 |
| Apr 6, 2026 | $306.06 | $311.10 | $303.10 | $305.68 | -0.48% | 13,198,157 |
| Mar 30, 2026 | $308.70 | $311.68 | $303.03 | $307.14 | +0.41% | 13,127,338 |
| Mar 23, 2026 | $313.47 | $313.99 | $304.78 | $305.90 | -0.96% | 15,835,819 |
| Mar 16, 2026 | $327.84 | $330.49 | $307.62 | $308.85 | -5.39% | 17,859,633 |
| Mar 9, 2026 | $325.80 | $331.70 | $322.01 | $326.46 | -0.49% | 13,090,568 |
| Mar 2, 2026 | $341.06 | $341.75 | $321.32 | $328.06 | -3.81% | 17,578,149 |
| Feb 23, 2026 | $330.43 | $341.35 | $330.00 | $341.06 | +3.59% | 16,070,999 |
| Feb 17, 2026 | $330.00 | $333.00 | $323.83 | $329.23 | +0.50% | 14,924,369 |
| Feb 9, 2026 | $325.94 | $335.67 | $320.15 | $327.58 | +0.13% | 20,817,848 |
| Feb 2, 2026 | $319.00 | $328.06 | $315.21 | $327.16 | +3.86% | 18,927,982 |
| Jan 26, 2026 | $310.00 | $317.40 | $309.97 | $315.00 | +1.86% | 14,271,655 |
| Jan 20, 2026 | $306.44 | $309.51 | $302.45 | $309.25 | +0.59% | 11,808,651 |
| Jan 12, 2026 | $307.44 | $311.18 | $303.80 | $307.43 | +0.04% | 14,903,834 |
| Jan 5, 2026 | $301.25 | $309.52 | $298.33 | $307.32 | +1.34% | 18,683,191 |
| Dec 29, 2025 | $310.46 | $311.10 | $300.29 | $303.26 | -2.39% | 8,855,432 |
| Dec 22, 2025 | $315.00 | $318.27 | $309.87 | $310.68 | -1.63% | 7,757,724 |
| Dec 15, 2025 | $316.70 | $321.79 | $314.31 | $315.84 | -0.28% | 20,580,311 |
| Dec 8, 2025 | $312.00 | $317.79 | $306.01 | $316.72 | +1.76% | 18,650,592 |
| Dec 1, 2025 | $309.48 | $313.80 | $299.59 | $311.23 | -0.19% | 20,068,750 |
| Nov 24, 2025 | $308.99 | $313.30 | $304.03 | $311.82 | +0.80% | 12,514,775 |
| Nov 17, 2025 | $307.17 | $310.54 | $301.87 | $309.35 | +0.76% | 14,772,472 |
| Nov 10, 2025 | $299.00 | $310.75 | $296.04 | $307.03 | +2.46% | 14,805,637 |
| Nov 3, 2025 | $297.67 | $310.17 | $294.44 | $299.66 | +0.41% | 20,915,972 |
| Oct 27, 2025 | $305.90 | $310.58 | $297.00 | $298.43 | -2.41% | 13,689,547 |
| Oct 20, 2025 | $307.95 | $312.79 | $305.02 | $305.79 | -0.75% | 11,602,957 |
| Oct 13, 2025 | $294.60 | $309.10 | $294.00 | $308.09 | +3.73% | 13,100,329 |
| Oct 6, 2025 | $299.04 | $299.65 | $292.04 | $297.01 | -1.32% | 15,613,739 |
| Sep 29, 2025 | $305.88 | $306.11 | $298.30 | $300.98 | -1.40% | 14,059,073 |
| Sep 22, 2025 | $302.32 | $306.33 | $300.32 | $305.24 | +0.95% | 13,905,547 |
| Sep 15, 2025 | $305.14 | $306.58 | $297.88 | $302.38 | -0.99% | 20,195,576 |
| Sep 8, 2025 | $312.82 | $313.70 | $304.61 | $305.40 | -2.86% | 13,498,910 |
| Sep 2, 2025 | $313.05 | $319.43 | $312.33 | $314.38 | +0.27% | 11,863,171 |
| Aug 25, 2025 | $313.73 | $315.72 | $309.35 | $313.54 | -0.17% | 14,951,125 |
| Aug 18, 2025 | $308.37 | $316.80 | $306.56 | $314.07 | +1.66% | 15,126,083 |
| Aug 11, 2025 | $305.50 | $310.16 | $299.89 | $308.93 | +1.14% | 17,204,399 |
| Aug 4, 2025 | $300.53 | $310.40 | $298.37 | $305.45 | +0.85% | 21,657,520 |
| Jul 28, 2025 | $297.06 | $305.43 | $294.99 | $302.89 | +1.48% | 16,008,854 |
| Jul 21, 2025 | $298.11 | $300.10 | $294.41 | $298.47 | +0.47% | 16,004,198 |
| Jul 14, 2025 | $299.18 | $302.79 | $294.83 | $297.07 | -0.95% | 18,065,807 |
| Jul 7, 2025 | $294.12 | $302.74 | $290.26 | $299.91 | +1.98% | 19,686,088 |
| Jun 30, 2025 | $290.88 | $299.65 | $290.88 | $294.08 | +0.87% | 15,876,760 |
| Jun 23, 2025 | $288.52 | $292.19 | $283.47 | $291.55 | +1.42% | 26,670,561 |
| Jun 16, 2025 | $303.14 | $304.00 | $285.57 | $287.46 | -4.79% | 18,518,282 |
| Jun 9, 2025 | $303.73 | $305.23 | $297.19 | $301.91 | -1.77% | 17,091,277 |
| Jun 2, 2025 | $310.73 | $314.39 | $306.81 | $307.36 | -2.07% | 14,114,778 |
| May 26, 2025 | $315.07 | $315.65 | $310.04 | $313.85 | -0.23% | 13,476,056 |
| May 19, 2025 | $318.11 | $321.72 | $312.63 | $314.57 | -1.27% | 12,514,325 |
| May 12, 2025 | $312.01 | $318.66 | $305.01 | $318.61 | +1.57% | 15,379,509 |
| May 5, 2025 | $313.00 | $319.66 | $310.70 | $313.68 | +0.55% | 13,001,532 |
| Apr 28, 2025 | $317.70 | $321.00 | $310.68 | $311.96 | -1.51% | 20,488,817 |
| Apr 21, 2025 | $311.00 | $321.78 | $305.12 | $316.74 | +1.75% | 14,843,379 |
| Apr 14, 2025 | $312.43 | $318.20 | $307.13 | $311.30 | +0.45% | 12,797,618 |
| Apr 7, 2025 | $292.60 | $311.65 | $290.50 | $309.90 | +3.26% | 32,043,622 |
| Mar 31, 2025 | $305.00 | $319.72 | $299.30 | $300.11 | -2.27% | 25,461,973 |
| Mar 24, 2025 | $306.30 | $316.64 | $304.03 | $307.09 | +0.54% | 15,056,996 |
| Mar 17, 2025 | $301.30 | $309.66 | $300.03 | $305.44 | +1.87% | 16,745,883 |
| Mar 10, 2025 | $320.09 | $326.32 | $295.71 | $299.83 | -6.68% | 20,642,828 |
| Mar 3, 2025 | $308.11 | $323.17 | $302.43 | $321.29 | +4.20% | 21,216,333 |
| Feb 24, 2025 | $305.00 | $314.55 | $303.68 | $308.33 | +1.15% | 19,753,611 |
| Feb 18, 2025 | $307.35 | $307.35 | $298.15 | $304.81 | -1.21% | 12,415,619 |
| Feb 10, 2025 | $302.27 | $311.59 | $301.51 | $308.55 | +4.84% | 21,114,516 |
| Feb 3, 2025 | $287.02 | $297.15 | $284.19 | $294.30 | +1.94% | 14,837,417 |
| Jan 27, 2025 | $286.61 | $294.49 | $285.81 | $288.70 | +1.14% | 14,563,844 |
| Jan 21, 2025 | $280.76 | $286.85 | $278.73 | $285.46 | +1.61% | 12,321,995 |
| Jan 13, 2025 | $282.94 | $285.35 | $276.53 | $280.95 | -0.48% | 15,217,435 |
| Jan 6, 2025 | $293.28 | $295.60 | $281.78 | $282.31 | -4.23% | 12,928,602 |
| Dec 30, 2024 | $291.47 | $295.76 | $288.58 | $294.78 | +0.40% | 9,211,041 |
| Dec 23, 2024 | $292.26 | $296.48 | $289.73 | $293.62 | +0.32% | 7,004,947 |
| Dec 16, 2024 | $297.18 | $302.12 | $288.85 | $292.68 | -1.32% | 21,393,382 |
| Dec 9, 2024 | $297.59 | $302.82 | $295.09 | $296.60 | -0.80% | 13,540,844 |
| Dec 2, 2024 | $293.50 | $303.80 | $290.29 | $298.98 | +1.00% | 16,677,587 |
| Nov 25, 2024 | $291.77 | $299.50 | $291.77 | $296.01 | +1.97% | 11,172,356 |
| Nov 18, 2024 | $293.01 | $295.44 | $283.46 | $290.28 | -0.80% | 15,099,120 |
| Nov 11, 2024 | $300.49 | $303.81 | $289.72 | $292.63 | -2.12% | 13,624,724 |
| Nov 4, 2024 | $294.74 | $301.83 | $291.80 | $298.97 | +1.27% | 16,898,258 |
| Oct 28, 2024 | $299.20 | $302.70 | $289.84 | $295.21 | +0.89% | 29,038,093 |
| Oct 21, 2024 | $317.13 | $317.90 | $290.83 | $292.61 | -7.57% | 41,470,946 |
| Oct 14, 2024 | $305.15 | $317.18 | $304.50 | $316.56 | +3.78% | 12,891,275 |
| Oct 7, 2024 | $303.76 | $305.75 | $300.00 | $305.04 | +0.42% | 9,499,447 |
| Sep 30, 2024 | $303.75 | $305.89 | $299.58 | $303.76 | +0.02% | 11,910,817 |
| Sep 23, 2024 | $299.00 | $306.96 | $296.89 | $303.69 | +2.31% | 12,080,914 |
| Sep 16, 2024 | $297.42 | $300.11 | $290.37 | $296.83 | +0.10% | 15,790,772 |
| Sep 9, 2024 | $290.03 | $296.74 | $285.83 | $296.53 | +2.42% | 12,933,618 |
| Sep 3, 2024 | $286.36 | $292.19 | $283.71 | $289.51 | +0.29% | 11,737,336 |
| Aug 26, 2024 | $289.25 | $292.21 | $284.78 | $288.66 | -0.30% | 11,845,693 |
| Aug 19, 2024 | $282.33 | $290.78 | $281.72 | $289.52 | +3.96% | 15,545,164 |
| Aug 12, 2024 | $267.46 | $279.50 | $265.33 | $278.49 | +3.95% | 13,585,265 |
| Aug 5, 2024 | $274.04 | $277.87 | $266.96 | $267.91 | -3.17% | 19,596,304 |
| Jul 29, 2024 | $253.55 | $276.81 | $250.23 | $276.69 | +9.80% | 33,491,461 |
| Jul 22, 2024 | $258.30 | $260.14 | $246.12 | $252.00 | -2.05% | 18,721,881 |
| Jul 15, 2024 | $253.64 | $262.33 | $250.10 | $257.28 | +1.33% | 18,170,530 |
| Jul 8, 2024 | $251.76 | $256.92 | $243.53 | $253.90 | +1.12% | 22,278,446 |
| Jul 1, 2024 | $254.83 | $255.34 | $247.41 | $251.09 | -1.47% | 12,602,839 |
| Jun 24, 2024 | $259.00 | $261.37 | $252.86 | $254.84 | -1.75% | 22,559,277 |
| Jun 17, 2024 | $252.30 | $261.46 | $249.35 | $259.39 | +2.29% | 17,962,394 |
| Jun 10, 2024 | $256.00 | $256.31 | $250.61 | $253.58 | -1.03% | 14,725,677 |
| Jun 3, 2024 | $257.93 | $263.09 | $255.34 | $256.21 | -1.04% | 18,716,681 |
| May 28, 2024 | $257.39 | $259.25 | $249.16 | $258.89 | +0.30% | 18,079,212 |
| May 20, 2024 | $271.74 | $272.13 | $257.52 | $258.11 | -5.24% | 15,938,801 |
| May 13, 2024 | $275.38 | $276.74 | $268.71 | $272.38 | -0.95% | 14,760,960 |
| May 6, 2024 | $271.06 | $275.38 | $266.06 | $275.00 | +1.73% | 17,024,665 |
| Apr 29, 2024 | $273.83 | $276.87 | $262.63 | $270.32 | -1.01% | 20,652,033 |
| Apr 22, 2024 | $273.75 | $279.82 | $270.37 | $273.09 | +0.40% | 18,292,897 |
| Apr 15, 2024 | $267.86 | $272.22 | $265.15 | $271.99 | +1.72% | 16,402,604 |
| Apr 8, 2024 | $267.24 | $269.88 | $265.11 | $267.39 | +0.26% | 16,733,608 |
| Apr 1, 2024 | $281.50 | $281.55 | $266.36 | $266.69 | -5.41% | 18,975,856 |
| Mar 25, 2024 | $280.00 | $283.38 | $277.17 | $281.95 | -0.24% | 11,616,592 |
| Mar 18, 2024 | $279.47 | $285.58 | $278.07 | $282.63 | +1.25% | 16,451,769 |
| Mar 11, 2024 | $292.15 | $296.36 | $277.83 | $279.14 | -4.58% | 20,298,657 |
| Mar 4, 2024 | $289.37 | $295.14 | $288.50 | $292.55 | +0.63% | 12,869,651 |
| Feb 26, 2024 | $298.21 | $298.68 | $289.53 | $290.73 | -2.36% | 14,544,584 |
| Feb 20, 2024 | $292.00 | $298.74 | $291.84 | $297.75 | +1.96% | 9,686,541 |
| Feb 12, 2024 | $289.00 | $293.70 | $285.67 | $292.02 | +0.88% | 12,527,020 |
| Feb 5, 2024 | $287.01 | $293.15 | $281.54 | $289.47 | -2.55% | 25,392,991 |
| Jan 29, 2024 | $291.64 | $298.17 | $288.31 | $297.05 | +1.64% | 17,252,350 |
| Jan 22, 2024 | $300.95 | $302.39 | $291.70 | $292.26 | -2.75% | 15,764,021 |
| Jan 16, 2024 | $293.47 | $301.08 | $289.98 | $300.53 | +2.41% | 11,339,344 |
| Jan 8, 2024 | $288.51 | $295.75 | $287.52 | $293.47 | +1.55% | 11,235,528 |
| Jan 2, 2024 | $295.05 | $297.99 | $287.20 | $288.99 | -2.54% | 15,595,987 |
| Dec 26, 2023 | $291.22 | $296.85 | $290.89 | $296.51 | +1.65% | 7,408,813 |
| Dec 18, 2023 | $288.65 | $292.47 | $287.56 | $291.70 | +1.54% | 10,956,580 |
| Dec 11, 2023 | $285.56 | $295.97 | $285.56 | $287.27 | +0.61% | 19,872,822 |
| Dec 4, 2023 | $284.99 | $288.76 | $283.40 | $285.53 | -0.15% | 16,049,080 |
| Nov 27, 2023 | $282.66 | $286.86 | $278.06 | $285.96 | +1.21% | 18,334,969 |
| Nov 20, 2023 | $275.35 | $282.59 | $275.02 | $282.54 | +2.46% | 9,944,599 |
| Nov 13, 2023 | $267.40 | $277.12 | $267.26 | $275.75 | +2.97% | 14,014,289 |
| Nov 6, 2023 | $268.01 | $270.06 | $265.21 | $267.79 | -0.03% | 12,841,722 |
| Oct 30, 2023 | $260.10 | $268.61 | $254.60 | $267.87 | +4.73% | 21,074,823 |
| Oct 23, 2023 | $256.61 | $259.54 | $254.54 | $255.76 | -0.91% | 14,548,468 |
| Oct 16, 2023 | $249.22 | $262.56 | $248.07 | $258.11 | +3.95% | 19,386,742 |
| Oct 9, 2023 | $247.72 | $253.43 | $245.88 | $248.31 | +0.04% | 15,006,792 |
| Oct 2, 2023 | $262.00 | $262.07 | $245.73 | $248.22 | -5.78% | 19,583,475 |
| Sep 25, 2023 | $270.45 | $271.76 | $261.75 | $263.44 | -3.23% | 12,431,671 |
| Sep 18, 2023 | $278.72 | $280.27 | $270.83 | $272.22 | -2.16% | 11,321,886 |
| Sep 11, 2023 | $279.69 | $285.60 | $277.69 | $278.23 | -0.35% | 13,558,203 |
| Sep 5, 2023 | $281.00 | $281.64 | $275.00 | $279.22 | -0.61% | 11,200,341 |
| Aug 28, 2023 | $284.58 | $286.20 | $279.13 | $280.94 | -1.28% | 12,193,385 |
| Aug 21, 2023 | $281.70 | $286.14 | $278.68 | $284.58 | +1.01% | 12,775,382 |
| Aug 14, 2023 | $288.79 | $289.85 | $280.30 | $281.74 | -2.38% | 10,198,827 |
| Aug 7, 2023 | $287.88 | $291.60 | $286.76 | $288.62 | +0.56% | 10,219,598 |
| Jul 31, 2023 | $293.61 | $294.24 | $286.76 | $287.02 | -2.38% | 12,034,234 |
| Jul 24, 2023 | $296.00 | $298.90 | $289.50 | $294.03 | -0.53% | 15,254,102 |
| Jul 17, 2023 | $295.08 | $299.35 | $292.46 | $295.61 | +0.23% | 10,571,196 |
| Jul 10, 2023 | $292.40 | $297.10 | $291.77 | $294.94 | +0.97% | 8,596,694 |
| Jul 3, 2023 | $297.79 | $298.40 | $291.55 | $292.10 | -2.11% | 9,113,753 |
| Jun 26, 2023 | $289.64 | $299.10 | $287.07 | $298.41 | +2.93% | 9,722,293 |
| Jun 20, 2023 | $293.65 | $297.18 | $289.64 | $289.91 | -1.29% | 11,088,605 |
| Jun 12, 2023 | $288.16 | $296.57 | $286.50 | $293.70 | +2.41% | 13,387,827 |
| Jun 5, 2023 | $290.00 | $290.50 | $280.00 | $286.79 | -1.08% | 13,381,546 |
| May 30, 2023 | $283.93 | $290.20 | $283.35 | $289.91 | +1.35% | 11,964,837 |
| May 22, 2023 | $295.55 | $296.64 | $284.58 | $286.04 | -3.22% | 12,617,378 |
| May 15, 2023 | $295.77 | $296.64 | $291.13 | $295.55 | -0.20% | 12,144,651 |
| May 8, 2023 | $297.10 | $298.86 | $293.36 | $296.14 | -0.16% | 10,213,703 |
| May 1, 2023 | $295.72 | $298.80 | $293.47 | $296.60 | +0.29% | 10,454,935 |
| Apr 24, 2023 | $292.83 | $296.18 | $289.43 | $295.75 | +1.26% | 18,110,904 |
| Apr 17, 2023 | $289.84 | $292.53 | $288.18 | $292.06 | +1.07% | 11,157,114 |
| Apr 10, 2023 | $283.18 | $289.94 | $281.99 | $288.98 | +2.15% | 12,516,314 |
| Apr 3, 2023 | $280.99 | $284.98 | $279.68 | $282.89 | +1.17% | 8,966,878 |
| Mar 27, 2023 | $272.00 | $280.64 | $270.57 | $279.61 | +3.05% | 11,580,006 |
| Mar 20, 2023 | $267.84 | $271.98 | $267.62 | $271.33 | +1.55% | 11,963,287 |
| Mar 13, 2023 | $260.37 | $270.68 | $260.37 | $267.20 | +1.97% | 18,339,593 |
| Mar 6, 2023 | $269.15 | $273.15 | $260.87 | $262.03 | -2.62% | 12,730,725 |
| Feb 27, 2023 | $265.03 | $269.38 | $261.68 | $269.07 | +2.04% | 12,048,999 |
| Feb 21, 2023 | $269.29 | $270.48 | $262.25 | $263.68 | -2.34% | 11,878,653 |
| Feb 13, 2023 | $263.70 | $270.00 | $263.00 | $269.99 | +2.88% | 12,324,721 |
| Feb 6, 2023 | $264.99 | $268.20 | $260.19 | $262.42 | -0.69% | 14,764,322 |
| Jan 30, 2023 | $271.67 | $272.57 | $261.35 | $264.23 | -3.02% | 18,642,113 |
| Jan 23, 2023 | $268.84 | $275.31 | $236.77 | $272.46 | +1.44% | 12,474,330 |
| Jan 17, 2023 | $270.02 | $275.39 | $262.83 | $268.58 | -0.12% | 12,350,937 |
| Jan 9, 2023 | $269.93 | $269.95 | $265.88 | $268.89 | -0.22% | 10,866,665 |
| Jan 3, 2023 | $263.53 | $269.89 | $259.51 | $269.47 | +2.25% | 10,129,230 |
| Dec 27, 2022 | $268.66 | $268.87 | $261.40 | $263.53 | -1.51% | 6,216,682 |
| Dec 19, 2022 | $266.25 | $269.94 | $263.65 | $267.57 | +0.54% | 9,949,060 |
| Dec 12, 2022 | $272.19 | $279.90 | $265.76 | $266.12 | -2.18% | 17,949,764 |
| Dec 5, 2022 | $271.02 | $274.16 | $269.67 | $272.04 | -0.50% | 13,626,523 |
| Nov 28, 2022 | $274.88 | $275.94 | $268.83 | $273.40 | -0.58% | 16,638,074 |
| Nov 21, 2022 | $274.65 | $275.65 | $272.86 | $275.00 | +0.60% | 9,856,700 |
| Nov 14, 2022 | $270.93 | $275.10 | $266.34 | $273.37 | +0.73% | 18,086,356 |
| Nov 7, 2022 | $275.07 | $281.67 | $269.18 | $271.39 | -1.18% | 17,523,202 |
| Oct 31, 2022 | $273.06 | $276.67 | $268.38 | $274.62 | +0.04% | 15,629,785 |
| Oct 24, 2022 | $255.28 | $274.81 | $253.07 | $274.52 | +7.85% | 19,191,644 |
| Oct 17, 2022 | $245.80 | $255.36 | $243.53 | $254.55 | +4.68% | 14,568,737 |
| Oct 10, 2022 | $233.41 | $249.43 | $233.41 | $243.16 | +4.28% | 16,492,956 |
| Oct 3, 2022 | $233.52 | $241.05 | $231.71 | $233.19 | +1.06% | 15,299,230 |
| Sep 26, 2022 | $245.94 | $246.25 | $230.58 | $230.74 | -6.18% | 18,257,995 |
| Sep 19, 2022 | $254.00 | $257.55 | $244.19 | $245.95 | -3.51% | 11,747,750 |
| Sep 12, 2022 | $260.00 | $261.40 | $251.75 | $254.91 | -1.78% | 14,148,129 |
| Sep 6, 2022 | $254.47 | $261.09 | $253.38 | $259.52 | +1.97% | 11,287,047 |
| Aug 29, 2022 | $255.50 | $258.58 | $251.76 | $254.51 | -0.95% | 11,557,357 |
| Aug 22, 2022 | $264.50 | $265.79 | $256.39 | $256.95 | -3.60% | 9,663,766 |
| Aug 15, 2022 | $262.21 | $267.97 | $261.25 | $266.54 | +1.66% | 9,295,718 |
| Aug 8, 2022 | $260.00 | $263.71 | $255.34 | $262.18 | +1.14% | 11,075,610 |
| Aug 1, 2022 | $262.54 | $265.46 | $257.07 | $259.23 | -1.57% | 10,972,830 |
| Jul 25, 2022 | $254.57 | $264.35 | $248.66 | $263.37 | +3.69% | 16,354,137 |
| Jul 18, 2022 | $255.24 | $256.91 | $252.07 | $253.99 | -0.40% | 10,812,596 |
| Jul 11, 2022 | $252.08 | $256.39 | $248.26 | $255.01 | +0.70% | 10,794,759 |
| Jul 5, 2022 | $251.15 | $254.92 | $249.37 | $253.24 | +0.11% | 8,188,516 |
| Jun 27, 2022 | $247.90 | $253.14 | $242.52 | $252.96 | +2.04% | 12,755,951 |
| Jun 21, 2022 | $236.22 | $248.00 | $234.14 | $247.90 | +5.77% | 11,360,345 |
| Jun 13, 2022 | $232.79 | $242.90 | $232.17 | $234.38 | -1.26% | 21,922,234 |
| Jun 6, 2022 | $249.08 | $249.79 | $237.16 | $237.38 | -4.42% | 11,130,038 |
| May 31, 2022 | $250.00 | $254.28 | $246.22 | $248.36 | -1.39% | 10,117,354 |
| May 23, 2022 | $235.76 | $251.87 | $233.50 | $251.87 | +7.68% | 14,989,459 |
| May 16, 2022 | $244.46 | $247.00 | $228.34 | $233.91 | -4.54% | 16,024,868 |
| May 9, 2022 | $247.00 | $250.88 | $241.12 | $245.04 | -2.29% | 14,939,353 |
| May 2, 2022 | $250.86 | $254.78 | $242.26 | $250.78 | +0.65% | 15,160,576 |
| Apr 25, 2022 | $249.45 | $256.38 | $247.05 | $249.16 | -0.40% | 15,115,765 |
| Apr 18, 2022 | $249.63 | $259.61 | $249.13 | $250.17 | -0.14% | 11,150,581 |
| Apr 11, 2022 | $251.25 | $253.73 | $248.80 | $250.51 | -0.38% | 9,291,478 |
| Apr 4, 2022 | $246.79 | $255.48 | $242.38 | $251.46 | +0.89% | 14,512,945 |
| Mar 28, 2022 | $241.91 | $251.35 | $239.86 | $249.25 | +3.17% | 12,753,248 |
| Mar 21, 2022 | $239.58 | $241.85 | $234.07 | $241.58 | +1.11% | 13,315,440 |
| Mar 14, 2022 | $226.78 | $239.19 | $223.16 | $238.92 | +5.31% | 22,786,371 |
| Mar 7, 2022 | $234.31 | $234.31 | $217.68 | $226.87 | -3.79% | 27,885,542 |
| Feb 28, 2022 | $244.44 | $245.72 | $231.64 | $235.81 | -5.47% | 21,697,066 |
| Feb 22, 2022 | $250.01 | $254.70 | $239.61 | $249.45 | -0.46% | 16,883,631 |
| Feb 14, 2022 | $255.91 | $256.92 | $250.00 | $250.60 | -1.79% | 13,584,815 |
| Feb 7, 2022 | $261.00 | $262.88 | $254.73 | $255.16 | -1.88% | 14,098,230 |
| Jan 31, 2022 | $255.02 | $262.80 | $254.44 | $260.06 | +1.55% | 12,274,252 |
| Jan 24, 2022 | $252.38 | $256.35 | $245.25 | $256.09 | +0.59% | 21,937,064 |
| Jan 18, 2022 | $256.96 | $258.46 | $252.90 | $254.59 | -1.21% | 11,721,786 |
| Jan 10, 2022 | $266.72 | $266.72 | $257.16 | $257.71 | -3.50% | 15,203,952 |
| Jan 3, 2022 | $269.49 | $271.15 | $265.56 | $267.06 | -0.38% | 12,847,623 |
| Dec 27, 2021 | $266.47 | $269.72 | $266.00 | $268.07 | +0.80% | 7,342,525 |
| Dec 20, 2021 | $259.63 | $267.37 | $258.43 | $265.95 | +1.62% | 8,981,393 |
| Dec 13, 2021 | $264.22 | $266.89 | $260.88 | $261.70 | -1.23% | 17,531,133 |
| Dec 6, 2021 | $252.40 | $265.27 | $252.37 | $264.97 | +6.27% | 15,151,320 |
| Nov 29, 2021 | $251.85 | $252.32 | $243.95 | $249.33 | -0.27% | 15,716,492 |
| Nov 22, 2021 | $252.67 | $257.79 | $248.27 | $250.01 | -0.77% | 10,425,462 |
| Nov 15, 2021 | $250.67 | $254.19 | $250.23 | $251.95 | +0.51% | 9,811,293 |
| Nov 8, 2021 | $254.78 | $255.65 | $248.89 | $250.67 | -1.59% | 9,790,689 |
| Nov 1, 2021 | $245.80 | $257.53 | $245.34 | $254.71 | +3.73% | 15,415,717 |
| Oct 25, 2021 | $239.23 | $246.09 | $236.14 | $245.55 | +2.98% | 19,272,292 |
| Oct 18, 2021 | $242.42 | $243.93 | $238.00 | $238.44 | -1.57% | 13,582,684 |
| Oct 11, 2021 | $248.10 | $249.14 | $239.90 | $242.25 | -2.20% | 12,143,003 |
| Oct 4, 2021 | $242.06 | $249.95 | $241.86 | $247.70 | +1.96% | 10,919,227 |
| Sep 27, 2021 | $246.00 | $248.90 | $240.25 | $242.93 | -1.42% | 12,403,488 |
| Sep 20, 2021 | $239.88 | $247.38 | $236.64 | $246.42 | +1.62% | 15,370,768 |
| Sep 13, 2021 | $240.83 | $244.63 | $238.18 | $242.49 | +1.38% | 14,983,318 |
| Sep 7, 2021 | $238.61 | $241.43 | $235.95 | $239.18 | +0.15% | 9,566,160 |
| Aug 30, 2021 | $237.34 | $239.95 | $234.67 | $238.82 | +0.56% | 10,860,698 |
| Aug 23, 2021 | $239.46 | $240.39 | $235.92 | $237.48 | -0.42% | 9,234,776 |
| Aug 16, 2021 | $239.00 | $241.05 | $236.07 | $238.49 | -0.14% | 9,488,412 |
| Aug 9, 2021 | $235.79 | $239.00 | $233.24 | $238.82 | +1.08% | 9,280,691 |
| Aug 2, 2021 | $244.24 | $244.68 | $233.05 | $236.26 | -2.66% | 12,023,732 |
| Jul 26, 2021 | $242.00 | $247.05 | $239.35 | $242.71 | -0.10% | 15,631,282 |
| Jul 19, 2021 | $232.51 | $245.05 | $226.42 | $242.96 | +3.50% | 15,732,284 |
| Jul 12, 2021 | $234.59 | $239.05 | $234.38 | $234.75 | -0.39% | 9,883,743 |
| Jul 6, 2021 | $233.66 | $236.23 | $231.00 | $235.68 | +0.88% | 8,325,491 |
| Jun 28, 2021 | $232.67 | $234.11 | $230.01 | $233.63 | +0.52% | 11,347,048 |
| Jun 21, 2021 | $230.63 | $235.16 | $229.47 | $232.42 | +1.22% | 10,493,219 |
| Jun 14, 2021 | $237.18 | $237.81 | $228.82 | $229.62 | -3.09% | 13,041,175 |
| Jun 7, 2021 | $234.00 | $237.50 | $231.16 | $236.93 | +1.52% | 11,154,130 |
| Jun 1, 2021 | $235.98 | $235.99 | $230.15 | $233.38 | -0.22% | 10,611,489 |
| May 24, 2021 | $231.52 | $235.08 | $230.71 | $233.89 | +1.15% | 14,166,573 |
| May 17, 2021 | $230.81 | $234.02 | $228.18 | $231.24 | -0.21% | 12,003,019 |
| May 10, 2021 | $235.10 | $237.92 | $227.57 | $231.72 | -1.33% | 13,021,169 |
| May 3, 2021 | $237.99 | $238.18 | $231.56 | $234.84 | -0.53% | 9,751,682 |
| Apr 26, 2021 | $234.78 | $236.29 | $231.91 | $236.08 | +0.64% | 13,678,492 |
| Apr 19, 2021 | $233.12 | $235.24 | $230.83 | $234.58 | +0.64% | 10,183,866 |
| Apr 12, 2021 | $231.48 | $234.26 | $229.20 | $233.08 | +0.69% | 11,750,347 |
| Apr 5, 2021 | $226.60 | $232.81 | $226.19 | $231.48 | +2.78% | 14,149,970 |
| Mar 29, 2021 | $224.83 | $227.88 | $223.28 | $225.21 | 0.00% | 12,045,601 |
| Mar 22, 2021 | $223.39 | $227.02 | $222.42 | $225.21 | +1.25% | 15,970,185 |
| Mar 15, 2021 | $213.65 | $225.35 | $213.50 | $222.44 | +4.76% | 25,281,750 |
| Mar 8, 2021 | $207.70 | $215.23 | $207.14 | $212.34 | +2.40% | 16,687,252 |
| Mar 1, 2021 | $207.35 | $210.38 | $202.73 | $207.37 | +0.60% | 16,867,480 |
| Feb 22, 2021 | $211.50 | $215.70 | $206.14 | $206.14 | -2.87% | 17,506,584 |
| Feb 16, 2021 | $214.37 | $216.94 | $211.97 | $212.24 | -0.78% | 11,570,475 |
| Feb 8, 2021 | $212.53 | $217.31 | $209.96 | $213.90 | +0.62% | 14,270,154 |
| Feb 1, 2021 | $208.48 | $214.18 | $206.60 | $212.58 | +2.28% | 13,997,041 |
| Jan 25, 2021 | $212.22 | $215.51 | $203.11 | $207.84 | -2.60% | 21,592,118 |
| Jan 19, 2021 | $210.68 | $215.96 | $207.88 | $213.38 | +1.65% | 12,282,114 |
| Jan 11, 2021 | $215.09 | $216.12 | $207.42 | $209.91 | -2.76% | 14,828,219 |
| Jan 4, 2021 | $214.49 | $216.12 | $208.22 | $215.87 | +0.60% | 15,496,060 |
| Dec 28, 2020 | $212.99 | $215.78 | $210.78 | $214.58 | +1.51% | 8,681,733 |
| Dec 21, 2020 | $210.62 | $213.43 | $208.01 | $211.39 | -1.72% | 9,822,604 |
| Dec 14, 2020 | $210.73 | $217.51 | $210.21 | $215.08 | +3.52% | 21,714,108 |
| Dec 7, 2020 | $208.53 | $209.53 | $206.19 | $207.76 | -1.41% | 15,273,689 |
| Nov 30, 2020 | $216.46 | $218.93 | $209.13 | $210.74 | -3.48% | 20,747,127 |
| Nov 23, 2020 | $215.14 | $221.25 | $214.65 | $218.33 | +1.98% | 10,167,062 |
| Nov 16, 2020 | $215.50 | $217.84 | $213.33 | $214.09 | +0.38% | 16,014,246 |
| Nov 9, 2020 | $226.79 | $227.85 | $207.17 | $213.28 | -1.51% | 23,694,123 |
| Nov 2, 2020 | $215.88 | $219.47 | $210.79 | $216.56 | +1.67% | 16,497,314 |
| Oct 26, 2020 | $226.78 | $227.25 | $209.91 | $213.00 | -6.87% | 13,542,055 |
| Oct 19, 2020 | $229.55 | $231.02 | $225.17 | $228.71 | -0.29% | 9,651,048 |
| Oct 12, 2020 | $224.81 | $231.91 | $223.12 | $229.37 | +2.02% | 10,715,472 |
| Oct 5, 2020 | $224.86 | $228.66 | $223.12 | $224.83 | +0.97% | 13,773,722 |
| Sep 28, 2020 | $220.00 | $223.35 | $217.10 | $222.67 | +2.06% | 13,154,940 |
| Sep 21, 2020 | $217.14 | $219.69 | $213.40 | $218.18 | -0.95% | 12,009,315 |
| Sep 14, 2020 | $219.72 | $226.72 | $219.34 | $220.27 | +1.04% | 15,887,907 |
| Sep 8, 2020 | $211.18 | $219.48 | $211.06 | $218.00 | +2.96% | 14,263,196 |
| Aug 31, 2020 | $213.52 | $218.11 | $210.58 | $211.73 | -1.48% | 16,875,252 |
| Aug 24, 2020 | $212.26 | $216.71 | $210.93 | $214.91 | +1.58% | 13,522,501 |
| Aug 17, 2020 | $206.94 | $212.19 | $206.85 | $211.57 | +2.19% | 13,821,751 |
| Aug 10, 2020 | $204.35 | $207.42 | $202.54 | $207.03 | +1.19% | 11,284,691 |
| Aug 3, 2020 | $194.33 | $205.16 | $193.59 | $204.60 | +5.31% | 15,265,090 |
| Jul 27, 2020 | $199.04 | $202.52 | $191.64 | $194.28 | -2.23% | 19,836,748 |
| Jul 20, 2020 | $190.90 | $199.65 | $190.37 | $198.72 | +3.78% | 14,050,108 |
| Jul 13, 2020 | $185.60 | $194.00 | $184.71 | $191.48 | +3.57% | 15,179,695 |
| Jul 6, 2020 | $186.00 | $188.72 | $182.62 | $184.88 | +0.74% | 13,395,378 |
| Jun 29, 2020 | $180.57 | $187.00 | $179.17 | $183.52 | +2.10% | 10,669,279 |
| Jun 22, 2020 | $186.00 | $189.73 | $178.88 | $179.74 | -3.66% | 18,574,260 |
| Jun 15, 2020 | $184.60 | $193.50 | $184.13 | $186.56 | -1.38% | 22,507,364 |
| Jun 8, 2020 | $195.68 | $202.73 | $185.45 | $189.17 | -4.05% | 21,536,951 |
| Jun 1, 2020 | $186.71 | $200.15 | $185.60 | $197.16 | +5.82% | 17,374,105 |
| May 26, 2020 | $189.59 | $190.66 | $184.24 | $186.32 | +1.04% | 17,271,840 |
| May 18, 2020 | $180.06 | $185.48 | $178.07 | $184.41 | +6.10% | 18,328,165 |
| May 11, 2020 | $179.37 | $182.88 | $167.85 | $173.81 | -4.09% | 22,718,973 |
| May 4, 2020 | $181.31 | $183.86 | $176.86 | $181.23 | -0.78% | 18,224,176 |
| Apr 27, 2020 | $185.15 | $190.41 | $180.76 | $182.66 | -0.74% | 22,210,374 |
| Apr 20, 2020 | $184.45 | $187.73 | $176.10 | $184.02 | -1.12% | 21,230,643 |
| Apr 13, 2020 | $182.68 | $186.81 | $172.27 | $186.10 | +1.31% | 25,596,887 |
| Apr 6, 2020 | $169.20 | $185.46 | $168.24 | $183.70 | +14.58% | 26,746,797 |
| Mar 30, 2020 | $164.92 | $170.31 | $155.00 | $160.33 | -2.24% | 24,666,785 |
| Mar 23, 2020 | $142.95 | $171.36 | $136.50 | $164.01 | +10.45% | 46,753,788 |
| Mar 16, 2020 | $157.10 | $161.92 | $124.23 | $148.49 | -16.17% | 60,450,600 |
| Mar 9, 2020 | $187.67 | $200.00 | $168.20 | $177.13 | -10.93% | 36,373,530 |
| Mar 2, 2020 | $193.81 | $207.16 | $191.21 | $198.86 | +2.42% | 25,997,475 |
| Feb 24, 2020 | $210.58 | $216.83 | $188.81 | $194.17 | -10.05% | 31,248,262 |
| Feb 18, 2020 | $215.92 | $217.04 | $212.78 | $215.87 | -0.56% | 10,604,376 |
| Feb 10, 2020 | $211.34 | $218.39 | $211.25 | $217.09 | +2.59% | 12,432,288 |
| Feb 3, 2020 | $214.99 | $216.88 | $211.09 | $211.61 | -1.10% | 15,143,812 |
| Jan 27, 2020 | $207.84 | $217.10 | $207.30 | $213.97 | +1.29% | 20,461,487 |
| Jan 21, 2020 | $211.37 | $214.18 | $208.62 | $211.24 | -0.35% | 13,342,589 |
| Jan 13, 2020 | $207.38 | $212.77 | $205.46 | $211.98 | +2.27% | 15,044,769 |
| Jan 6, 2020 | $199.60 | $209.37 | $199.35 | $207.27 | +3.59% | 22,313,663 |
| Dec 30, 2019 | $197.58 | $200.80 | $195.94 | $200.08 | +0.96% | 10,844,199 |
| Dec 23, 2019 | $197.54 | $198.47 | $195.67 | $198.17 | +0.52% | 7,617,603 |
| Dec 16, 2019 | $197.59 | $199.00 | $194.71 | $197.14 | +0.01% | 21,042,040 |
| Dec 9, 2019 | $195.66 | $197.33 | $194.26 | $197.12 | +0.91% | 12,307,937 |
| Dec 2, 2019 | $195.38 | $195.74 | $192.35 | $195.35 | +0.45% | 15,923,366 |
| Nov 25, 2019 | $193.94 | $196.67 | $191.60 | $194.48 | +0.69% | 14,832,611 |
| Nov 18, 2019 | $194.20 | $195.72 | $192.15 | $193.14 | -0.43% | 15,391,691 |
| Nov 11, 2019 | $193.63 | $195.50 | $192.50 | $193.97 | +0.19% | 15,291,652 |
| Nov 4, 2019 | $190.16 | $196.00 | $187.55 | $193.61 | -0.17% | 42,951,695 |
| Oct 28, 2019 | $194.98 | $198.00 | $191.50 | $193.94 | -0.34% | 27,652,012 |
| Oct 21, 2019 | $209.70 | $210.76 | $194.40 | $194.61 | -6.66% | 31,821,641 |
| Oct 14, 2019 | $208.00 | $210.02 | $206.52 | $208.50 | -0.25% | 16,699,794 |
| Oct 7, 2019 | $211.10 | $213.47 | $208.67 | $209.02 | -1.26% | 13,839,030 |
| Sep 30, 2019 | $213.16 | $215.36 | $205.59 | $211.69 | -0.69% | 17,448,061 |
| Sep 23, 2019 | $209.06 | $215.67 | $209.06 | $213.16 | +1.80% | 14,273,389 |
| Sep 16, 2019 | $209.30 | $211.83 | $207.33 | $209.39 | -0.20% | 18,300,149 |
| Sep 9, 2019 | $220.50 | $220.50 | $208.28 | $209.81 | -4.64% | 19,601,385 |
| Sep 3, 2019 | $217.93 | $220.84 | $216.28 | $220.03 | +0.95% | 10,178,770 |
| Aug 26, 2019 | $216.08 | $221.02 | $214.21 | $217.97 | +1.54% | 12,240,562 |
| Aug 19, 2019 | $219.99 | $220.89 | $213.89 | $214.66 | -1.74% | 13,323,091 |
| Aug 12, 2019 | $220.44 | $220.65 | $215.67 | $218.47 | -1.21% | 13,745,756 |
| Aug 5, 2019 | $213.64 | $221.93 | $209.43 | $221.15 | +3.11% | 17,931,354 |
| Jul 29, 2019 | $216.00 | $217.42 | $209.37 | $214.48 | -0.51% | 17,885,768 |
| Jul 22, 2019 | $213.79 | $218.96 | $212.27 | $215.58 | +0.80% | 16,874,164 |
| Jul 15, 2019 | $213.63 | $216.26 | $212.15 | $213.87 | +0.41% | 11,610,353 |
| Jul 8, 2019 | $211.24 | $214.80 | $211.23 | $212.99 | +0.83% | 9,162,511 |
| Jul 1, 2019 | $208.86 | $213.01 | $206.19 | $211.24 | +1.72% | 9,995,327 |
| Jun 24, 2019 | $204.75 | $207.99 | $203.63 | $207.66 | +1.66% | 13,995,667 |
| Jun 17, 2019 | $205.75 | $205.94 | $202.61 | $204.26 | -0.50% | 13,923,480 |
| Jun 10, 2019 | $206.10 | $206.10 | $199.74 | $205.29 | -0.09% | 15,507,093 |
| Jun 3, 2019 | $198.36 | $206.39 | $197.32 | $205.48 | +3.64% | 20,339,312 |
| May 28, 2019 | $198.28 | $200.03 | $194.85 | $198.27 | +0.25% | 12,954,429 |
| May 20, 2019 | $199.22 | $201.15 | $197.33 | $197.77 | -0.73% | 11,908,697 |
| May 13, 2019 | $198.00 | $200.63 | $197.28 | $199.22 | -0.39% | 12,256,621 |
| May 6, 2019 | $196.53 | $200.36 | $195.94 | $199.99 | +1.25% | 12,077,301 |
| Apr 29, 2019 | $197.98 | $200.00 | $193.32 | $197.52 | +0.05% | 18,977,159 |
| Apr 22, 2019 | $194.00 | $198.60 | $193.38 | $197.42 | +1.29% | 11,298,440 |
| Apr 15, 2019 | $191.77 | $195.00 | $190.85 | $194.91 | +1.73% | 8,236,367 |
| Apr 8, 2019 | $190.71 | $192.28 | $188.05 | $191.60 | +0.47% | 11,922,832 |
| Apr 1, 2019 | $190.50 | $191.24 | $186.70 | $190.71 | +0.43% | 12,187,658 |
| Mar 25, 2019 | $186.25 | $190.52 | $184.01 | $189.90 | +1.65% | 11,810,055 |
| Mar 18, 2019 | $185.98 | $188.65 | $182.32 | $186.81 | +0.80% | 17,101,338 |
| Mar 11, 2019 | $180.00 | $185.46 | $179.80 | $185.33 | +3.25% | 15,181,763 |
| Mar 4, 2019 | $184.55 | $184.73 | $178.27 | $179.50 | -3.00% | 16,044,845 |
| Feb 25, 2019 | $183.93 | $185.65 | $182.01 | $185.05 | +1.03% | 13,554,109 |
| Feb 19, 2019 | $181.11 | $183.41 | $179.16 | $183.17 | +1.78% | 15,447,677 |
| Feb 11, 2019 | $175.24 | $179.98 | $173.41 | $179.97 | +2.99% | 22,224,670 |
| Feb 4, 2019 | $177.29 | $179.42 | $174.31 | $174.75 | -1.11% | 20,805,829 |
| Jan 28, 2019 | $183.06 | $187.79 | $176.48 | $176.72 | -3.96% | 33,945,324 |
| Jan 22, 2019 | $182.25 | $189.42 | $182.25 | $184.00 | +0.78% | 13,287,795 |
| Jan 14, 2019 | $181.42 | $183.26 | $179.03 | $182.57 | +0.11% | 15,603,484 |
| Jan 7, 2019 | $178.14 | $182.40 | $178.14 | $182.37 | +2.29% | 13,544,871 |
| Dec 31, 2018 | $175.96 | $179.20 | $174.17 | $178.28 | +1.55% | 11,928,232 |
| Dec 24, 2018 | $174.24 | $177.50 | $169.04 | $175.56 | +0.81% | 13,219,279 |
| Dec 17, 2018 | $182.80 | $183.62 | $172.54 | $174.15 | -4.99% | 26,773,265 |
| Dec 10, 2018 | $182.96 | $186.83 | $180.55 | $183.29 | +0.18% | 15,842,421 |
| Dec 3, 2018 | $188.10 | $188.42 | $182.10 | $182.96 | -2.94% | 16,401,128 |
| Nov 26, 2018 | $182.40 | $190.88 | $182.07 | $188.51 | +3.62% | 20,378,919 |
| Nov 19, 2018 | $187.74 | $188.90 | $181.07 | $181.93 | -3.02% | 12,574,485 |
| Nov 12, 2018 | $185.95 | $187.77 | $181.52 | $187.59 | +0.89% | 15,855,078 |
| Nov 5, 2018 | $177.41 | $186.58 | $177.00 | $185.94 | +5.20% | 20,357,087 |
| Oct 29, 2018 | $175.00 | $178.96 | $172.22 | $176.75 | +1.97% | 22,308,802 |
| Oct 22, 2018 | $167.98 | $178.27 | $166.19 | $173.34 | +3.49% | 35,754,852 |
| Oct 15, 2018 | $164.69 | $168.15 | $162.90 | $167.49 | +2.24% | 18,791,847 |
| Oct 8, 2018 | $166.25 | $172.00 | $161.82 | $163.82 | -1.65% | 19,602,860 |
| Oct 1, 2018 | $168.37 | $168.95 | $164.37 | $166.57 | -0.43% | 15,850,519 |
| Sep 24, 2018 | $163.90 | $167.83 | $161.12 | $167.29 | +1.20% | 18,093,801 |
| Sep 17, 2018 | $159.55 | $165.30 | $156.56 | $165.30 | +2.77% | 23,784,148 |
| Sep 10, 2018 | $164.48 | $166.02 | $160.25 | $160.84 | -1.87% | 16,064,935 |
| Sep 4, 2018 | $161.81 | $164.30 | $160.07 | $163.90 | +1.03% | 12,038,490 |
| Aug 27, 2018 | $160.23 | $163.34 | $159.20 | $162.23 | +1.79% | 14,610,864 |
| Aug 20, 2018 | $161.29 | $162.16 | $158.30 | $159.38 | -1.10% | 11,817,266 |
| Aug 13, 2018 | $158.48 | $162.28 | $157.25 | $161.15 | +1.56% | 14,695,580 |
| Aug 6, 2018 | $156.03 | $159.62 | $155.46 | $158.68 | +1.58% | 13,364,762 |
| Jul 30, 2018 | $157.39 | $160.02 | $153.13 | $156.21 | -0.81% | 20,930,850 |
| Jul 23, 2018 | $157.80 | $159.58 | $154.71 | $157.48 | -0.31% | 21,973,470 |
| Jul 16, 2018 | $158.62 | $160.00 | $156.28 | $157.97 | -0.34% | 16,076,346 |
| Jul 9, 2018 | $160.47 | $160.98 | $155.28 | $158.51 | -0.57% | 15,219,459 |
| Jul 2, 2018 | $155.99 | $160.57 | $155.45 | $159.42 | +1.74% | 9,826,191 |
| Jun 25, 2018 | $163.00 | $163.00 | $155.10 | $156.69 | -4.78% | 22,551,264 |
| Jun 18, 2018 | $165.53 | $166.58 | $159.54 | $164.55 | -1.15% | 26,577,678 |
| Jun 11, 2018 | $169.04 | $169.04 | $164.59 | $166.46 | -1.45% | 18,751,859 |
| Jun 4, 2018 | $160.08 | $171.56 | $158.98 | $168.91 | +6.13% | 23,045,481 |
| May 29, 2018 | $162.43 | $162.72 | $159.02 | $159.16 | -2.48% | 13,664,917 |
| May 21, 2018 | $161.78 | $163.95 | $159.16 | $163.21 | +1.39% | 15,400,799 |
| May 14, 2018 | $165.65 | $165.98 | $160.55 | $160.98 | -2.67% | 13,635,006 |
| May 7, 2018 | $166.77 | $167.30 | $163.05 | $165.39 | +0.22% | 12,815,407 |
| Apr 30, 2018 | $164.69 | $167.95 | $159.08 | $165.03 | +4.25% | 31,394,135 |
| Apr 23, 2018 | $158.97 | $159.85 | $155.01 | $158.30 | -0.30% | 17,310,610 |
| Apr 16, 2018 | $161.30 | $163.48 | $158.51 | $158.77 | -1.83% | 15,598,045 |
| Apr 9, 2018 | $162.22 | $165.40 | $161.06 | $161.73 | +0.30% | 17,829,658 |
| Apr 2, 2018 | $158.27 | $164.56 | $155.25 | $161.25 | +3.11% | 25,292,280 |
| Mar 26, 2018 | $156.21 | $159.83 | $156.21 | $156.38 | +0.90% | 15,861,473 |
| Mar 19, 2018 | $162.00 | $162.36 | $154.92 | $154.98 | -4.55% | 18,118,837 |
| Mar 12, 2018 | $157.74 | $163.23 | $157.24 | $162.36 | +3.26% | 32,671,128 |
| Mar 5, 2018 | $148.28 | $157.73 | $147.92 | $157.24 | +6.05% | 25,159,050 |
| Feb 26, 2018 | $164.00 | $164.75 | $146.84 | $148.27 | -9.07% | 32,883,423 |
| Feb 20, 2018 | $157.00 | $163.31 | $156.28 | $163.06 | +3.34% | 21,698,016 |
| Feb 12, 2018 | $162.37 | $165.89 | $157.76 | $157.79 | -1.87% | 28,678,905 |
| Feb 5, 2018 | $168.61 | $169.46 | $153.86 | $160.80 | -5.07% | 31,640,650 |
| Jan 29, 2018 | $178.30 | $178.70 | $168.89 | $169.38 | -5.03% | 31,853,726 |
| Jan 22, 2018 | $175.97 | $178.40 | $174.66 | $178.36 | +1.27% | 15,712,563 |
| Jan 16, 2018 | $173.62 | $176.64 | $172.88 | $176.12 | +1.47% | 13,630,179 |
| Jan 8, 2018 | $173.74 | $174.55 | $172.10 | $173.57 | -0.28% | 12,879,251 |
| Jan 2, 2018 | $173.73 | $175.00 | $172.00 | $174.05 | +1.12% | 13,979,620 |
| Dec 26, 2017 | $171.09 | $173.55 | $170.82 | $172.12 | +0.41% | 6,878,250 |
| Dec 18, 2017 | $174.87 | $175.78 | $170.55 | $171.42 | -1.52% | 13,869,192 |
| Dec 11, 2017 | $172.94 | $175.09 | $171.85 | $174.06 | +0.53% | 17,795,288 |
| Dec 4, 2017 | $173.27 | $174.44 | $170.43 | $173.15 | +0.16% | 14,314,880 |
| Nov 27, 2017 | $168.90 | $173.17 | $168.09 | $172.87 | +2.22% | 19,877,032 |
| Nov 20, 2017 | $167.33 | $170.35 | $166.76 | $169.11 | +1.43% | 8,776,396 |
| Nov 13, 2017 | $165.47 | $168.89 | $165.08 | $166.72 | +0.68% | 11,269,637 |
| Nov 6, 2017 | $168.90 | $170.92 | $163.52 | $165.59 | -1.81% | 16,642,808 |
| Oct 30, 2017 | $165.00 | $169.45 | $164.67 | $168.65 | +1.97% | 11,358,207 |
| Oct 23, 2017 | $166.10 | $166.49 | $163.00 | $165.39 | -0.55% | 22,987,880 |
| Oct 16, 2017 | $165.44 | $167.90 | $163.89 | $166.30 | +0.56% | 15,366,312 |
| Oct 9, 2017 | $159.61 | $165.51 | $159.50 | $165.37 | +3.62% | 14,619,790 |
| Oct 2, 2017 | $156.00 | $160.13 | $155.80 | $159.60 | +1.86% | 12,725,044 |
| Sep 25, 2017 | $158.47 | $158.69 | $153.27 | $156.68 | -1.40% | 21,614,939 |
| Sep 18, 2017 | $157.72 | $160.09 | $156.33 | $158.91 | +1.27% | 15,973,734 |
| Sep 11, 2017 | $160.00 | $161.72 | $155.77 | $156.92 | -1.75% | 27,867,119 |
| Sep 5, 2017 | $159.00 | $160.38 | $158.07 | $159.71 | -0.06% | 14,097,329 |
| Aug 28, 2017 | $159.04 | $160.20 | $158.32 | $159.81 | +0.62% | 12,135,767 |
| Aug 21, 2017 | $158.17 | $159.94 | $157.54 | $158.82 | +0.67% | 10,130,106 |
| Aug 14, 2017 | $157.45 | $159.53 | $156.46 | $157.76 | +0.29% | 13,496,099 |
| Aug 7, 2017 | $154.14 | $158.40 | $154.00 | $157.30 | +2.26% | 17,268,268 |
| Jul 31, 2017 | $155.92 | $156.77 | $153.23 | $153.82 | -1.30% | 19,861,958 |
| Jul 24, 2017 | $154.00 | $159.98 | $151.77 | $155.85 | +1.25% | 28,069,909 |
| Jul 17, 2017 | $155.43 | $155.44 | $153.29 | $153.92 | -0.88% | 15,127,506 |
| Jul 10, 2017 | $156.28 | $156.75 | $154.01 | $155.28 | -0.63% | 12,108,480 |
| Jul 3, 2017 | $153.44 | $156.56 | $151.99 | $156.27 | +2.03% | 9,661,851 |
| Jun 26, 2017 | $155.18 | $155.46 | $152.15 | $153.16 | -0.96% | 10,283,363 |
| Jun 19, 2017 | $152.39 | $155.45 | $151.84 | $154.64 | +1.74% | 13,450,796 |
| Jun 12, 2017 | $151.00 | $152.89 | $148.04 | $151.99 | +0.34% | 20,805,124 |
| Jun 5, 2017 | $153.63 | $153.66 | $150.73 | $151.48 | -1.47% | 17,049,689 |
| May 30, 2017 | $149.95 | $153.90 | $149.52 | $153.74 | +2.59% | 18,197,506 |
| May 22, 2017 | $148.30 | $150.24 | $147.00 | $149.86 | +1.15% | 16,608,893 |
| May 15, 2017 | $145.43 | $148.83 | $145.43 | $148.15 | +1.92% | 17,478,329 |
| May 8, 2017 | $143.93 | $145.50 | $143.40 | $145.36 | +0.97% | 12,827,760 |
| May 1, 2017 | $139.86 | $143.98 | $139.84 | $143.96 | +2.88% | 18,399,654 |
| Apr 24, 2017 | $134.24 | $142.79 | $133.26 | $139.93 | +4.89% | 32,993,385 |
| Apr 17, 2017 | $131.25 | $133.88 | $130.91 | $133.41 | +2.03% | 16,142,837 |
| Apr 10, 2017 | $129.95 | $131.56 | $129.52 | $130.76 | +0.62% | 11,983,529 |
| Apr 3, 2017 | $129.50 | $131.58 | $128.65 | $129.96 | +0.27% | 16,785,962 |
| Mar 27, 2017 | $129.08 | $130.19 | $128.60 | $129.61 | +0.21% | 14,284,295 |
| Mar 20, 2017 | $128.99 | $129.75 | $128.18 | $129.34 | +0.54% | 16,993,994 |
| Mar 13, 2017 | $128.01 | $129.98 | $127.35 | $128.64 | +0.52% | 25,553,443 |
| Mar 6, 2017 | $127.90 | $128.72 | $127.34 | $127.98 | +0.06% | 16,618,047 |
| Feb 27, 2017 | $127.68 | $130.00 | $126.58 | $127.90 | -0.58% | 26,074,396 |
| Feb 21, 2017 | $127.16 | $128.90 | $126.40 | $128.65 | +0.67% | 14,877,990 |
| Feb 13, 2017 | $126.02 | $127.88 | $125.27 | $127.80 | +1.57% | 15,298,807 |
| Feb 6, 2017 | $124.09 | $126.11 | $123.95 | $125.82 | +1.27% | 14,599,533 |
| Jan 30, 2017 | $122.81 | $124.51 | $121.70 | $124.24 | +1.12% | 17,164,515 |
| Jan 23, 2017 | $121.69 | $122.99 | $119.82 | $122.86 | +0.49% | 20,572,899 |
| Jan 17, 2017 | $120.75 | $123.00 | $120.70 | $122.26 | +0.63% | 15,497,117 |
| Jan 9, 2017 | $120.76 | $122.31 | $119.73 | $121.50 | +0.61% | 16,052,407 |
| Jan 3, 2017 | $121.86 | $122.00 | $118.18 | $120.76 | -0.79% | 16,715,480 |
| Dec 27, 2016 | $123.30 | $123.65 | $121.44 | $121.72 | -1.15% | 9,384,681 |
| Dec 19, 2016 | $123.23 | $124.00 | $122.71 | $123.14 | -0.08% | 14,278,482 |
| Dec 12, 2016 | $121.57 | $123.84 | $121.26 | $123.24 | +1.63% | 28,579,485 |
| Dec 5, 2016 | $119.45 | $121.27 | $118.47 | $121.26 | +2.55% | 18,497,940 |
| Nov 28, 2016 | $120.38 | $121.87 | $117.71 | $118.24 | -2.01% | 25,566,422 |
| Nov 21, 2016 | $119.80 | $120.99 | $118.88 | $120.66 | +0.55% | 11,876,526 |
| Nov 14, 2016 | $114.99 | $120.24 | $114.72 | $120.00 | – | 23,390,535 |
Seasonality
MCD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | 0.2% | -0.5% | 3.8% | -1.0% | -0.3% | 2.6% | 2.4% | -1.9% | 2.6% | 3.1% | 0.3% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 3.1% | 8.3% | -8.4% | -5.5% | -4.9% | -2.5% | 0.1% | -2.6% | -11.7% | 11.8% | ||
| 2025 | -0.4% | 6.8% | 1.9% | 2.3% | -1.8% | -6.4% | 2.7% | 4.5% | -2.5% | -1.8% | 4.5% | -1.4% |
| 2024 | -1.3% | 0.4% | -3.5% | -3.2% | -5.2% | -0.9% | 4.1% | 8.8% | 6.1% | -4.1% | 1.3% | -1.5% |
| 2023 | 1.5% | -0.7% | 5.9% | 5.8% | -3.6% | 5.2% | -1.7% | -3.6% | -6.3% | -0.5% | 8.1% | 5.2% |
| 2022 | -3.2% | -5.1% | 1.0% | 0.8% | 1.2% | -1.6% | 6.7% | -3.7% | -8.5% | 18.2% | 0.6% | -3.4% |
| 2021 | -3.1% | -0.2% | 8.7% | 5.3% | -0.4% | -1.2% | 5.1% | -1.6% | 1.5% | 1.8% | 0.2% | 9.6% |
| 2020 | 8.3% | -8.7% | -14.8% | 13.4% | 0.0% | -1.0% | 5.3% | 10.5% | 2.8% | -3.0% | 2.7% | -1.3% |
| 2019 | 0.7% | 3.5% | 3.3% | 4.0% | 0.9% | 4.7% | 1.5% | 4.0% | -1.5% | -8.4% | -0.5% | 1.6% |
| 2018 | -0.6% | -7.2% | -0.9% | 7.1% | -4.4% | -1.5% | 0.5% | 3.6% | 3.1% | 5.7% | 7.2% | -5.8% |
| 2017 | 0.7% | 4.9% | 1.5% | 8.0% | 7.8% | 2.1% | 1.3% | 3.7% | -2.1% | 6.5% | 3.6% | 0.1% |