McKesson Corp (MCK) stock
MCKNYSEWholesale-Drugs, Proprietaries & Druggists' SundriesFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 16/3017% above fair value
$994.58+13.70 (+1.40%)
Close on Oct 30, 2026Market cap $115.96BP/E 26.6Yield 0.32%
Price history
McKesson share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$994.58
+1.40% on the day
52-week range
$723.68 – $1,030.27
-3.5% from the high
Change over 52 weeks
+20.5%
From $825.53 on Oct 30, 2025
Average volume
915,262
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1,001.39 | $1,016.92 | $954.05 | $994.58 | -0.62% | 3,344,125 |
| Oct 19, 2026 | $995.72 | $1,030.27 | $977.89 | $1,000.77 | -0.41% | 3,577,140 |
| Oct 12, 2026 | $949.95 | $1,014.99 | $936.77 | $1,004.84 | +7.03% | 3,509,721 |
| Oct 5, 2026 | $905.22 | $943.97 | $900.72 | $938.84 | +4.05% | 3,371,129 |
| Sep 28, 2026 | $865.02 | $924.21 | $847.29 | $902.28 | +4.11% | 3,711,014 |
| Sep 21, 2026 | $874.79 | $907.07 | $858.76 | $866.64 | -0.92% | 3,594,493 |
| Sep 14, 2026 | $900.00 | $912.00 | $864.12 | $874.65 | -0.78% | 5,957,369 |
| Sep 8, 2026 | $891.45 | $904.83 | $874.31 | $881.51 | -2.92% | 3,462,011 |
| Aug 31, 2026 | $882.83 | $929.95 | $876.48 | $907.99 | +1.63% | 4,723,329 |
| Aug 24, 2026 | $861.47 | $918.00 | $859.75 | $893.39 | +4.02% | 4,256,593 |
| Aug 17, 2026 | $859.49 | $886.14 | $837.88 | $858.90 | -1.16% | 4,833,176 |
| Aug 10, 2026 | $873.04 | $902.05 | $852.99 | $869.00 | -0.07% | 4,317,831 |
| Aug 3, 2026 | $858.55 | $912.50 | $810.88 | $869.58 | +1.56% | 6,842,533 |
| Jul 27, 2026 | $841.87 | $907.00 | $836.86 | $856.19 | +1.82% | 5,003,416 |
| Jul 20, 2026 | $835.74 | $843.53 | $808.56 | $840.90 | -0.06% | 3,834,351 |
| Jul 13, 2026 | $812.87 | $861.00 | $790.57 | $841.39 | +4.40% | 4,847,451 |
| Jul 6, 2026 | $784.72 | $823.86 | $776.00 | $805.96 | +2.50% | 4,862,999 |
| Jun 29, 2026 | $771.63 | $787.36 | $744.58 | $786.30 | +2.98% | 5,401,850 |
| Jun 22, 2026 | $751.70 | $784.14 | $744.45 | $763.51 | +1.72% | 7,020,716 |
| Jun 15, 2026 | $778.88 | $787.57 | $747.40 | $750.63 | -4.26% | 5,039,862 |
| Jun 8, 2026 | $763.11 | $800.36 | $759.25 | $784.05 | +1.08% | 3,750,970 |
| Jun 1, 2026 | $735.50 | $781.27 | $729.19 | $775.66 | +4.47% | 4,470,301 |
| May 26, 2026 | $760.01 | $767.51 | $738.09 | $742.44 | -3.09% | 6,734,134 |
| May 18, 2026 | $757.25 | $782.48 | $748.97 | $766.08 | +0.72% | 7,517,687 |
| May 11, 2026 | $743.45 | $766.43 | $723.68 | $760.57 | +3.33% | 6,078,986 |
| May 4, 2026 | $808.30 | $813.37 | $726.02 | $736.09 | -9.57% | 8,798,867 |
| Apr 27, 2026 | $827.01 | $841.85 | $791.09 | $814.02 | -1.70% | 4,540,894 |
| Apr 20, 2026 | $864.99 | $873.03 | $817.44 | $828.11 | -4.42% | 4,307,520 |
| Apr 13, 2026 | $865.47 | $875.53 | $855.18 | $866.38 | +0.09% | 2,988,760 |
| Apr 6, 2026 | $862.15 | $879.10 | $845.52 | $865.60 | -2.11% | 3,780,099 |
| Mar 30, 2026 | $869.95 | $887.25 | $846.73 | $884.28 | +2.80% | 2,888,538 |
| Mar 23, 2026 | $896.17 | $904.43 | $852.55 | $860.16 | -2.90% | 3,703,175 |
| Mar 16, 2026 | $947.34 | $953.68 | $875.97 | $885.84 | -5.85% | 4,971,993 |
| Mar 9, 2026 | $920.11 | $959.95 | $913.09 | $940.91 | +2.36% | 2,955,879 |
| Mar 2, 2026 | $990.00 | $999.00 | $909.77 | $919.26 | -6.90% | 4,046,833 |
| Feb 23, 2026 | $945.00 | $987.37 | $943.69 | $987.37 | +4.21% | 3,357,528 |
| Feb 17, 2026 | $942.20 | $950.76 | $931.00 | $947.48 | +1.36% | 2,547,263 |
| Feb 9, 2026 | $950.00 | $968.61 | $894.59 | $934.75 | -1.47% | 4,910,465 |
| Feb 2, 2026 | $836.09 | $971.93 | $817.17 | $948.68 | +14.13% | 6,545,281 |
| Jan 26, 2026 | $822.68 | $849.05 | $815.00 | $831.21 | +1.34% | 3,062,327 |
| Jan 20, 2026 | $838.42 | $847.89 | $807.00 | $820.23 | -2.41% | 2,363,680 |
| Jan 12, 2026 | $817.00 | $847.90 | $815.43 | $840.46 | +2.99% | 2,698,416 |
| Jan 5, 2026 | $816.18 | $844.69 | $794.59 | $816.06 | -0.90% | 3,183,385 |
| Dec 29, 2025 | $829.87 | $833.72 | $810.48 | $823.44 | -0.58% | 1,549,090 |
| Dec 22, 2025 | $819.00 | $830.65 | $813.00 | $828.26 | +0.98% | 1,222,493 |
| Dec 15, 2025 | $816.07 | $825.61 | $801.21 | $820.25 | +0.79% | 4,154,386 |
| Dec 8, 2025 | $805.16 | $826.00 | $789.96 | $813.80 | +0.64% | 4,547,790 |
| Dec 1, 2025 | $875.75 | $883.30 | $802.72 | $808.62 | -8.23% | 5,128,305 |
| Nov 24, 2025 | $867.76 | $895.58 | $860.53 | $881.12 | +1.74% | 2,802,911 |
| Nov 17, 2025 | $846.66 | $869.74 | $842.33 | $866.03 | +2.84% | 3,878,456 |
| Nov 10, 2025 | $842.91 | $861.98 | $836.95 | $842.09 | -1.16% | 3,589,099 |
| Nov 3, 2025 | $813.48 | $867.63 | $793.31 | $851.99 | +5.01% | 4,537,252 |
| Oct 27, 2025 | $801.35 | $846.32 | $799.17 | $811.34 | +1.21% | 3,269,565 |
| Oct 20, 2025 | $787.46 | $807.75 | $780.31 | $801.67 | +1.99% | 2,391,665 |
| Oct 13, 2025 | $752.47 | $793.97 | $752.47 | $786.00 | +2.94% | 3,085,933 |
| Oct 6, 2025 | $736.93 | $769.44 | $732.77 | $763.55 | +3.45% | 2,841,428 |
| Sep 29, 2025 | $758.97 | $776.14 | $730.04 | $738.06 | -2.96% | 4,202,873 |
| Sep 22, 2025 | $696.20 | $770.00 | $687.68 | $760.55 | +8.91% | 4,999,081 |
| Sep 15, 2025 | $711.61 | $715.29 | $688.00 | $698.31 | -1.84% | 3,646,667 |
| Sep 8, 2025 | $688.00 | $727.31 | $683.38 | $711.42 | +3.49% | 3,044,237 |
| Sep 2, 2025 | $687.33 | $696.75 | $682.35 | $687.40 | +0.11% | 2,380,670 |
| Aug 25, 2025 | $688.33 | $693.31 | $673.38 | $686.64 | -0.41% | 4,489,463 |
| Aug 18, 2025 | $672.90 | $709.50 | $667.50 | $689.45 | +2.44% | 4,067,114 |
| Aug 11, 2025 | $667.24 | $682.83 | $637.00 | $673.05 | +0.67% | 4,402,901 |
| Aug 4, 2025 | $699.45 | $713.58 | $648.60 | $668.58 | -4.32% | 6,644,490 |
| Jul 28, 2025 | $716.50 | $717.00 | $686.30 | $698.80 | -1.83% | 4,676,699 |
| Jul 21, 2025 | $707.20 | $719.19 | $702.00 | $711.82 | +0.28% | 2,086,506 |
| Jul 14, 2025 | $708.04 | $718.00 | $700.50 | $709.80 | +0.03% | 2,162,019 |
| Jul 7, 2025 | $720.05 | $737.89 | $706.10 | $709.59 | -1.35% | 3,258,840 |
| Jun 30, 2025 | $726.31 | $736.96 | $704.68 | $719.30 | -0.89% | 2,722,297 |
| Jun 23, 2025 | $726.70 | $736.36 | $708.16 | $725.78 | +0.67% | 4,310,893 |
| Jun 16, 2025 | $725.25 | $733.10 | $717.18 | $720.92 | -1.00% | 3,249,845 |
| Jun 9, 2025 | $706.33 | $732.99 | $697.93 | $728.20 | +2.15% | 3,526,027 |
| Jun 2, 2025 | $718.22 | $726.58 | $702.57 | $712.89 | -0.92% | 3,361,504 |
| May 26, 2025 | $715.24 | $724.26 | $704.99 | $719.51 | +0.48% | 4,286,750 |
| May 19, 2025 | $726.51 | $731.00 | $708.45 | $716.09 | -1.12% | 3,823,201 |
| May 12, 2025 | $673.61 | $724.39 | $664.14 | $724.18 | +4.43% | 7,608,189 |
| May 5, 2025 | $709.11 | $728.48 | $682.43 | $693.46 | -2.11% | 6,900,776 |
| Apr 28, 2025 | $698.55 | $716.75 | $692.59 | $708.41 | +1.93% | 4,121,048 |
| Apr 21, 2025 | $703.03 | $703.03 | $670.70 | $695.00 | -0.30% | 4,179,738 |
| Apr 14, 2025 | $688.00 | $702.21 | $674.04 | $697.08 | +1.12% | 3,734,239 |
| Apr 7, 2025 | $663.20 | $693.51 | $641.73 | $689.36 | +0.91% | 7,483,470 |
| Mar 31, 2025 | $669.13 | $728.32 | $666.43 | $683.11 | +2.25% | 8,232,704 |
| Mar 24, 2025 | $663.07 | $672.00 | $653.32 | $668.06 | +1.04% | 3,481,221 |
| Mar 17, 2025 | $650.13 | $670.79 | $648.50 | $661.17 | +1.65% | 5,223,697 |
| Mar 10, 2025 | $640.00 | $663.62 | $633.53 | $650.43 | +0.96% | 4,760,912 |
| Mar 3, 2025 | $637.63 | $653.92 | $621.88 | $644.22 | +0.62% | 4,882,207 |
| Feb 24, 2025 | $598.87 | $641.70 | $598.58 | $640.26 | +7.12% | 4,938,995 |
| Feb 18, 2025 | $590.34 | $611.31 | $585.23 | $597.71 | +0.68% | 2,792,839 |
| Feb 10, 2025 | $598.51 | $611.50 | $583.55 | $593.69 | -0.34% | 3,441,238 |
| Feb 3, 2025 | $594.00 | $612.98 | $570.51 | $595.69 | +0.16% | 5,857,701 |
| Jan 27, 2025 | $596.75 | $611.31 | $591.98 | $594.75 | +0.54% | 3,109,598 |
| Jan 21, 2025 | $595.22 | $598.13 | $577.91 | $591.58 | -0.17% | 3,016,866 |
| Jan 13, 2025 | $581.42 | $598.01 | $572.40 | $592.57 | +1.86% | 3,438,768 |
| Jan 6, 2025 | $577.00 | $592.32 | $574.28 | $581.74 | +0.74% | 2,611,831 |
| Dec 30, 2024 | $573.03 | $579.96 | $565.75 | $577.44 | +0.14% | 1,938,934 |
| Dec 23, 2024 | $579.96 | $582.74 | $569.63 | $576.64 | -0.53% | 1,475,930 |
| Dec 16, 2024 | $576.37 | $585.50 | $558.13 | $579.74 | +0.61% | 6,513,378 |
| Dec 9, 2024 | $602.81 | $603.95 | $571.30 | $576.24 | -4.52% | 4,041,513 |
| Dec 2, 2024 | $625.48 | $627.83 | $599.29 | $603.53 | -3.97% | 3,682,287 |
| Nov 25, 2024 | $624.08 | $631.40 | $614.28 | $628.50 | +0.85% | 3,333,412 |
| Nov 18, 2024 | $606.47 | $632.59 | $606.29 | $623.19 | +2.79% | 2,717,980 |
| Nov 11, 2024 | $619.16 | $628.26 | $604.29 | $606.29 | -1.09% | 4,643,576 |
| Nov 4, 2024 | $525.85 | $618.58 | $520.20 | $613.00 | +16.46% | 7,551,019 |
| Oct 28, 2024 | $508.91 | $526.91 | $492.39 | $526.34 | +3.73% | 4,625,627 |
| Oct 21, 2024 | $512.00 | $512.00 | $499.04 | $507.41 | -0.35% | 2,988,753 |
| Oct 14, 2024 | $507.57 | $522.63 | $502.50 | $509.20 | +0.71% | 4,017,253 |
| Oct 7, 2024 | $483.84 | $510.73 | $482.44 | $505.59 | +4.16% | 3,776,675 |
| Sep 30, 2024 | $490.00 | $498.77 | $480.40 | $485.42 | -0.58% | 5,644,722 |
| Sep 23, 2024 | $509.48 | $512.56 | $464.42 | $488.25 | -3.89% | 7,944,987 |
| Sep 16, 2024 | $522.50 | $526.54 | $504.88 | $508.00 | -2.08% | 4,740,722 |
| Sep 9, 2024 | $508.55 | $522.54 | $503.43 | $518.81 | +2.90% | 6,272,903 |
| Sep 3, 2024 | $566.93 | $577.93 | $503.34 | $504.17 | -10.14% | 6,577,070 |
| Aug 26, 2024 | $552.00 | $562.41 | $545.00 | $561.08 | +1.62% | 2,984,181 |
| Aug 19, 2024 | $549.60 | $564.98 | $545.95 | $552.15 | +0.81% | 3,550,171 |
| Aug 12, 2024 | $540.00 | $558.00 | $538.00 | $547.71 | +1.21% | 5,149,713 |
| Aug 5, 2024 | $626.03 | $627.95 | $532.43 | $541.15 | -14.15% | 8,571,826 |
| Jul 29, 2024 | $601.40 | $637.51 | $598.15 | $630.38 | +5.04% | 3,864,075 |
| Jul 22, 2024 | $580.23 | $603.17 | $579.95 | $600.16 | +3.45% | 3,088,788 |
| Jul 15, 2024 | $580.27 | $587.96 | $577.53 | $580.13 | +0.60% | 3,655,462 |
| Jul 8, 2024 | $587.54 | $592.79 | $571.01 | $576.66 | -1.89% | 3,136,885 |
| Jul 1, 2024 | $586.42 | $594.04 | $575.55 | $587.76 | +0.64% | 2,094,018 |
| Jun 24, 2024 | $605.82 | $612.17 | $582.33 | $584.04 | -3.16% | 4,018,520 |
| Jun 17, 2024 | $590.83 | $606.32 | $589.00 | $603.08 | +2.23% | 2,690,609 |
| Jun 10, 2024 | $586.54 | $592.41 | $575.02 | $589.95 | +0.52% | 2,830,680 |
| Jun 3, 2024 | $565.78 | $591.80 | $565.78 | $586.90 | +3.04% | 3,062,938 |
| May 28, 2024 | $557.40 | $570.59 | $547.01 | $569.59 | +1.58% | 3,947,048 |
| May 20, 2024 | $565.00 | $566.16 | $548.81 | $560.73 | -0.67% | 3,404,795 |
| May 13, 2024 | $558.70 | $564.87 | $548.73 | $564.52 | +0.82% | 3,183,256 |
| May 6, 2024 | $531.24 | $566.01 | $530.80 | $559.91 | +5.87% | 4,619,958 |
| Apr 29, 2024 | $542.62 | $543.25 | $518.27 | $528.86 | -2.66% | 4,865,446 |
| Apr 22, 2024 | $525.00 | $544.81 | $517.82 | $543.30 | +3.52% | 3,258,009 |
| Apr 15, 2024 | $524.00 | $532.00 | $514.88 | $524.83 | +0.35% | 2,549,799 |
| Apr 8, 2024 | $535.02 | $538.04 | $518.42 | $523.01 | -2.92% | 2,406,777 |
| Apr 1, 2024 | $536.27 | $543.00 | $531.06 | $538.75 | +0.35% | 2,315,812 |
| Mar 25, 2024 | $533.32 | $540.00 | $531.26 | $536.85 | +0.80% | 2,027,462 |
| Mar 18, 2024 | $532.44 | $536.68 | $526.67 | $532.57 | -0.20% | 2,357,732 |
| Mar 11, 2024 | $526.20 | $533.91 | $517.92 | $533.64 | +1.18% | 4,081,122 |
| Mar 4, 2024 | $526.43 | $537.26 | $520.94 | $527.41 | +0.29% | 4,067,187 |
| Feb 26, 2024 | $520.69 | $531.24 | $516.43 | $525.88 | +1.87% | 4,005,302 |
| Feb 20, 2024 | $513.10 | $517.77 | $502.78 | $516.24 | +1.01% | 2,492,602 |
| Feb 12, 2024 | $500.00 | $512.48 | $493.97 | $511.06 | +1.94% | 3,575,645 |
| Feb 5, 2024 | $507.86 | $519.75 | $488.29 | $501.35 | -0.61% | 6,423,371 |
| Jan 29, 2024 | $485.40 | $508.09 | $484.10 | $504.45 | +3.95% | 3,585,734 |
| Jan 22, 2024 | $484.52 | $490.13 | $478.65 | $485.27 | +0.14% | 2,969,665 |
| Jan 16, 2024 | $486.51 | $494.76 | $480.14 | $484.60 | -0.15% | 2,795,978 |
| Jan 8, 2024 | $480.64 | $489.73 | $470.11 | $485.32 | +1.49% | 3,210,807 |
| Jan 2, 2024 | $462.70 | $485.22 | $462.70 | $478.19 | +3.29% | 3,488,355 |
| Dec 26, 2023 | $453.19 | $464.35 | $451.54 | $462.98 | +1.93% | 1,784,828 |
| Dec 18, 2023 | $443.47 | $456.95 | $441.68 | $454.20 | +3.35% | 3,454,638 |
| Dec 11, 2023 | $461.18 | $468.25 | $431.35 | $439.47 | -4.02% | 8,041,985 |
| Dec 4, 2023 | $463.91 | $466.24 | $450.02 | $457.89 | -1.45% | 3,992,588 |
| Nov 27, 2023 | $462.74 | $476.35 | $453.79 | $464.65 | +0.71% | 5,229,233 |
| Nov 20, 2023 | $447.95 | $462.27 | $447.95 | $461.37 | +2.48% | 2,306,278 |
| Nov 13, 2023 | $469.26 | $473.18 | $438.81 | $450.20 | -4.07% | 5,255,574 |
| Nov 6, 2023 | $452.50 | $469.97 | $452.50 | $469.29 | +3.65% | 3,413,176 |
| Oct 30, 2023 | $448.58 | $465.14 | $433.22 | $452.76 | +1.06% | 4,792,147 |
| Oct 23, 2023 | $452.00 | $456.72 | $445.41 | $448.03 | -1.06% | 2,472,733 |
| Oct 16, 2023 | $463.56 | $465.90 | $450.22 | $452.81 | -2.11% | 3,632,156 |
| Oct 9, 2023 | $445.00 | $463.45 | $442.06 | $462.56 | +3.88% | 4,149,286 |
| Oct 2, 2023 | $433.55 | $449.68 | $433.10 | $445.29 | +2.40% | 2,941,680 |
| Sep 25, 2023 | $439.66 | $446.95 | $434.57 | $434.85 | -0.87% | 4,145,995 |
| Sep 18, 2023 | $422.15 | $444.80 | $422.15 | $438.66 | +4.41% | 4,070,768 |
| Sep 11, 2023 | $420.74 | $426.83 | $417.65 | $420.13 | -0.15% | 3,060,996 |
| Sep 5, 2023 | $411.49 | $425.49 | $404.72 | $420.78 | +2.05% | 3,182,728 |
| Aug 28, 2023 | $423.43 | $425.13 | $411.53 | $412.34 | -2.59% | 3,737,865 |
| Aug 21, 2023 | $420.00 | $427.60 | $417.90 | $423.30 | +0.68% | 3,155,416 |
| Aug 14, 2023 | $439.96 | $440.64 | $413.53 | $420.43 | -4.46% | 4,101,686 |
| Aug 7, 2023 | $423.04 | $441.00 | $421.25 | $440.06 | +4.34% | 3,925,114 |
| Jul 31, 2023 | $404.12 | $437.74 | $395.30 | $421.77 | +4.69% | 6,924,476 |
| Jul 24, 2023 | $414.19 | $417.15 | $400.63 | $402.89 | -2.74% | 4,017,078 |
| Jul 17, 2023 | $409.85 | $420.51 | $403.48 | $414.25 | +1.16% | 2,883,661 |
| Jul 10, 2023 | $414.72 | $418.81 | $406.99 | $409.50 | -1.28% | 3,153,182 |
| Jul 3, 2023 | $422.75 | $424.03 | $412.61 | $414.80 | -2.93% | 2,618,903 |
| Jun 26, 2023 | $415.87 | $429.75 | $407.00 | $427.31 | +2.78% | 2,899,280 |
| Jun 20, 2023 | $406.33 | $419.33 | $405.66 | $415.76 | +2.35% | 3,214,338 |
| Jun 12, 2023 | $393.75 | $407.79 | $389.48 | $406.20 | +3.12% | 4,430,507 |
| Jun 5, 2023 | $391.25 | $396.40 | $383.82 | $393.91 | +0.96% | 3,587,247 |
| May 30, 2023 | $383.89 | $393.86 | $373.28 | $390.16 | +0.57% | 4,956,649 |
| May 22, 2023 | $398.30 | $399.46 | $387.53 | $387.95 | -2.44% | 3,832,343 |
| May 15, 2023 | $389.87 | $401.53 | $386.92 | $397.67 | +1.97% | 4,197,728 |
| May 8, 2023 | $365.18 | $399.91 | $364.09 | $389.97 | +6.59% | 7,090,163 |
| May 1, 2023 | $365.16 | $367.86 | $352.34 | $365.87 | +0.45% | 6,170,392 |
| Apr 24, 2023 | $359.93 | $366.00 | $356.85 | $364.24 | +1.22% | 4,440,523 |
| Apr 17, 2023 | $361.18 | $364.32 | $354.19 | $359.86 | -0.59% | 3,629,928 |
| Apr 10, 2023 | $369.85 | $371.67 | $359.89 | $362.00 | -2.19% | 4,993,096 |
| Apr 3, 2023 | $358.58 | $376.19 | $356.96 | $370.09 | +3.94% | 3,753,828 |
| Mar 27, 2023 | $350.20 | $361.50 | $347.45 | $356.05 | +2.74% | 3,928,051 |
| Mar 20, 2023 | $341.16 | $349.83 | $334.79 | $346.56 | +2.12% | 4,118,010 |
| Mar 13, 2023 | $334.20 | $342.64 | $331.75 | $339.35 | +0.94% | 5,661,517 |
| Mar 6, 2023 | $344.61 | $348.83 | $333.26 | $336.20 | -2.74% | 6,341,307 |
| Feb 27, 2023 | $360.09 | $360.95 | $342.93 | $345.67 | -3.75% | 5,201,604 |
| Feb 21, 2023 | $366.72 | $368.09 | $355.66 | $359.14 | -2.10% | 3,171,974 |
| Feb 13, 2023 | $368.42 | $370.23 | $360.99 | $366.86 | -0.33% | 3,754,774 |
| Feb 6, 2023 | $364.02 | $369.99 | $355.73 | $368.07 | +1.51% | 4,986,244 |
| Jan 30, 2023 | $379.72 | $383.25 | $355.53 | $362.58 | -4.38% | 7,678,878 |
| Jan 23, 2023 | $378.35 | $387.57 | $368.42 | $379.20 | +0.31% | 4,645,698 |
| Jan 17, 2023 | $381.81 | $385.36 | $374.62 | $378.04 | -0.99% | 3,655,006 |
| Jan 9, 2023 | $385.98 | $391.49 | $377.60 | $381.81 | -1.10% | 4,249,259 |
| Jan 3, 2023 | $372.74 | $386.68 | $368.00 | $386.05 | +2.91% | 3,761,766 |
| Dec 27, 2022 | $384.73 | $385.06 | $371.43 | $375.12 | -2.23% | 2,773,718 |
| Dec 19, 2022 | $372.73 | $386.43 | $371.80 | $383.67 | +2.96% | 4,611,800 |
| Dec 12, 2022 | $372.00 | $377.85 | $363.08 | $372.64 | +0.33% | 8,106,323 |
| Dec 5, 2022 | $382.76 | $387.99 | $370.42 | $371.41 | -3.99% | 5,004,743 |
| Nov 28, 2022 | $382.53 | $389.45 | $374.77 | $386.85 | +0.92% | 5,931,244 |
| Nov 21, 2022 | $369.42 | $387.03 | $367.20 | $383.34 | +3.68% | 2,929,078 |
| Nov 14, 2022 | $358.85 | $372.39 | $348.72 | $369.73 | +3.80% | 5,632,168 |
| Nov 7, 2022 | $395.19 | $399.23 | $341.31 | $356.21 | -10.20% | 7,672,328 |
| Oct 31, 2022 | $392.47 | $401.78 | $380.00 | $396.65 | +0.49% | 6,662,753 |
| Oct 24, 2022 | $374.93 | $396.00 | $373.95 | $394.72 | +6.50% | 4,900,124 |
| Oct 17, 2022 | $354.62 | $372.19 | $353.16 | $370.64 | +5.10% | 4,209,636 |
| Oct 10, 2022 | $347.13 | $357.93 | $339.16 | $352.65 | +1.72% | 4,005,461 |
| Oct 3, 2022 | $342.10 | $357.44 | $339.34 | $346.68 | +2.00% | 3,405,328 |
| Sep 26, 2022 | $340.75 | $351.00 | $338.49 | $339.87 | -0.99% | 4,273,400 |
| Sep 19, 2022 | $343.13 | $353.69 | $338.25 | $343.27 | -0.86% | 4,503,058 |
| Sep 12, 2022 | $366.65 | $369.53 | $337.18 | $346.25 | -5.45% | 6,765,704 |
| Sep 6, 2022 | $364.00 | $371.81 | $357.31 | $366.21 | +0.66% | 3,820,096 |
| Aug 29, 2022 | $354.42 | $370.90 | $351.11 | $363.82 | +1.97% | 6,022,313 |
| Aug 22, 2022 | $369.19 | $371.98 | $356.71 | $356.79 | -3.83% | 3,939,873 |
| Aug 15, 2022 | $364.09 | $375.23 | $361.67 | $371.01 | +1.59% | 3,996,015 |
| Aug 8, 2022 | $346.95 | $365.40 | $344.44 | $365.20 | +5.34% | 5,327,092 |
| Aug 1, 2022 | $340.05 | $348.49 | $326.19 | $346.69 | +1.50% | 5,790,305 |
| Jul 25, 2022 | $332.69 | $342.54 | $331.47 | $341.58 | +3.37% | 4,350,731 |
| Jul 18, 2022 | $330.87 | $333.42 | $322.82 | $330.44 | +0.13% | 3,607,747 |
| Jul 11, 2022 | $329.52 | $335.57 | $315.78 | $330.00 | -0.36% | 4,021,626 |
| Jul 5, 2022 | $327.37 | $334.54 | $316.56 | $331.20 | +0.51% | 4,473,086 |
| Jun 27, 2022 | $323.10 | $330.16 | $319.67 | $329.53 | +2.48% | 4,897,417 |
| Jun 21, 2022 | $305.20 | $322.11 | $301.90 | $321.55 | +6.98% | 7,451,761 |
| Jun 13, 2022 | $309.53 | $311.94 | $298.69 | $300.57 | -4.08% | 7,111,042 |
| Jun 6, 2022 | $316.42 | $323.20 | $308.49 | $313.34 | -0.96% | 3,896,786 |
| May 31, 2022 | $330.69 | $332.99 | $309.10 | $316.38 | -5.55% | 5,661,148 |
| May 23, 2022 | $326.28 | $338.83 | $322.16 | $334.96 | +3.75% | 4,950,764 |
| May 16, 2022 | $325.72 | $335.75 | $312.22 | $322.86 | -0.43% | 5,100,512 |
| May 9, 2022 | $330.93 | $339.94 | $312.94 | $324.24 | -2.92% | 6,693,834 |
| May 2, 2022 | $311.75 | $334.46 | $303.57 | $333.99 | +7.87% | 7,086,374 |
| Apr 25, 2022 | $316.43 | $323.63 | $308.09 | $309.61 | -2.69% | 5,477,509 |
| Apr 18, 2022 | $323.25 | $335.60 | $317.67 | $318.18 | -1.57% | 4,950,489 |
| Apr 11, 2022 | $326.69 | $329.39 | $317.35 | $323.25 | -0.79% | 4,057,944 |
| Apr 4, 2022 | $305.44 | $327.82 | $302.22 | $325.84 | +6.14% | 6,410,323 |
| Mar 28, 2022 | $308.83 | $309.48 | $303.19 | $307.00 | -1.12% | 5,537,442 |
| Mar 21, 2022 | $299.05 | $310.48 | $298.42 | $310.48 | +3.82% | 7,135,166 |
| Mar 14, 2022 | $282.81 | $299.63 | $279.31 | $299.05 | +6.34% | 9,086,661 |
| Mar 7, 2022 | $279.59 | $284.28 | $271.12 | $281.23 | -0.21% | 6,650,410 |
| Feb 28, 2022 | $270.90 | $282.34 | $268.66 | $281.82 | +2.34% | 6,612,295 |
| Feb 22, 2022 | $270.81 | $276.44 | $260.73 | $275.38 | +1.69% | 4,842,938 |
| Feb 14, 2022 | $269.07 | $277.14 | $266.14 | $270.81 | -0.14% | 5,152,039 |
| Feb 7, 2022 | $266.40 | $282.73 | $261.29 | $271.19 | +2.12% | 6,868,613 |
| Jan 31, 2022 | $256.26 | $271.63 | $252.61 | $265.56 | +2.85% | 6,651,135 |
| Jan 24, 2022 | $244.37 | $258.28 | $237.61 | $258.21 | +4.70% | 5,559,026 |
| Jan 18, 2022 | $255.29 | $256.44 | $245.74 | $246.62 | -3.86% | 3,918,507 |
| Jan 10, 2022 | $245.10 | $256.85 | $240.42 | $256.52 | +2.71% | 4,401,086 |
| Jan 3, 2022 | $247.54 | $251.49 | $244.07 | $249.76 | +0.48% | 3,998,490 |
| Dec 27, 2021 | $241.00 | $251.04 | $241.00 | $248.57 | +3.24% | 2,843,841 |
| Dec 20, 2021 | $232.22 | $241.54 | $229.04 | $240.78 | +3.30% | 3,149,995 |
| Dec 13, 2021 | $233.17 | $236.82 | $228.19 | $233.09 | 0.00% | 5,434,497 |
| Dec 6, 2021 | $221.89 | $233.74 | $219.23 | $233.09 | +6.60% | 7,406,613 |
| Nov 29, 2021 | $222.87 | $225.62 | $215.27 | $218.66 | -1.33% | 5,845,734 |
| Nov 22, 2021 | $220.36 | $229.13 | $220.02 | $221.61 | +0.32% | 3,612,938 |
| Nov 15, 2021 | $224.84 | $227.87 | $219.61 | $220.90 | -1.75% | 5,744,968 |
| Nov 8, 2021 | $221.96 | $226.12 | $218.37 | $224.83 | +1.42% | 3,941,260 |
| Nov 1, 2021 | $208.58 | $227.81 | $207.74 | $221.69 | +6.64% | 6,398,399 |
| Oct 25, 2021 | $209.30 | $210.17 | $202.61 | $207.88 | -0.58% | 3,771,975 |
| Oct 18, 2021 | $202.94 | $209.31 | $200.74 | $209.09 | +2.41% | 2,001,330 |
| Oct 11, 2021 | $200.65 | $205.58 | $194.27 | $204.17 | +1.98% | 3,123,092 |
| Oct 4, 2021 | $200.32 | $204.21 | $193.89 | $200.20 | +0.09% | 2,965,365 |
| Sep 27, 2021 | $202.67 | $208.48 | $195.31 | $200.02 | -1.54% | 3,433,037 |
| Sep 20, 2021 | $205.87 | $205.87 | $199.78 | $203.15 | -2.21% | 3,334,920 |
| Sep 13, 2021 | $203.22 | $209.69 | $202.18 | $207.75 | +2.48% | 6,256,822 |
| Sep 7, 2021 | $205.52 | $206.91 | $201.48 | $202.73 | -1.72% | 2,660,976 |
| Aug 30, 2021 | $200.96 | $207.88 | $199.78 | $206.28 | +2.57% | 3,397,258 |
| Aug 23, 2021 | $202.01 | $203.07 | $195.64 | $201.12 | +0.35% | 3,503,538 |
| Aug 16, 2021 | $197.95 | $203.81 | $197.04 | $200.41 | +1.00% | 3,692,721 |
| Aug 9, 2021 | $199.69 | $200.80 | $192.38 | $198.43 | -0.75% | 5,444,448 |
| Aug 2, 2021 | $203.84 | $210.00 | $197.15 | $199.93 | -1.91% | 6,612,465 |
| Jul 26, 2021 | $202.87 | $206.48 | $200.56 | $203.83 | +0.59% | 4,367,183 |
| Jul 19, 2021 | $187.37 | $204.12 | $186.61 | $202.63 | +7.09% | 8,453,596 |
| Jul 12, 2021 | $187.98 | $190.87 | $187.83 | $189.22 | +0.06% | 6,367,067 |
| Jul 6, 2021 | $191.66 | $191.86 | $186.66 | $189.10 | -1.81% | 3,801,495 |
| Jun 28, 2021 | $191.39 | $194.54 | $190.44 | $192.58 | +0.65% | 5,234,125 |
| Jun 21, 2021 | $185.51 | $192.94 | $185.32 | $191.34 | +3.49% | 9,539,933 |
| Jun 14, 2021 | $195.08 | $195.08 | $184.43 | $184.89 | -5.43% | 6,598,760 |
| Jun 7, 2021 | $195.80 | $197.97 | $190.44 | $195.50 | +0.29% | 5,358,783 |
| Jun 1, 2021 | $189.12 | $195.32 | $188.07 | $194.94 | +1.33% | 4,389,850 |
| May 24, 2021 | $203.53 | $203.74 | $191.00 | $192.39 | -5.08% | 5,747,894 |
| May 17, 2021 | $194.56 | $204.45 | $192.58 | $202.68 | +3.94% | 6,410,838 |
| May 10, 2021 | $197.01 | $204.66 | $194.02 | $195.00 | -1.32% | 6,884,403 |
| May 3, 2021 | $189.51 | $198.35 | $180.42 | $197.61 | +5.36% | 7,165,233 |
| Apr 26, 2021 | $196.17 | $196.25 | $187.03 | $187.56 | -4.35% | 4,113,513 |
| Apr 19, 2021 | $194.23 | $197.25 | $192.34 | $196.10 | +1.51% | 3,247,572 |
| Apr 12, 2021 | $189.94 | $193.36 | $187.21 | $193.18 | +1.21% | 4,094,816 |
| Apr 5, 2021 | $194.82 | $195.88 | $189.44 | $190.87 | -1.39% | 3,649,335 |
| Mar 29, 2021 | $193.35 | $198.43 | $189.66 | $193.57 | -0.27% | 3,812,498 |
| Mar 22, 2021 | $189.93 | $194.15 | $186.16 | $194.09 | +2.28% | 4,597,040 |
| Mar 15, 2021 | $186.66 | $191.77 | $185.45 | $189.77 | +1.18% | 5,664,493 |
| Mar 8, 2021 | $176.34 | $187.68 | $175.41 | $187.55 | +7.10% | 5,151,737 |
| Mar 1, 2021 | $171.15 | $175.78 | $169.75 | $175.11 | +3.30% | 5,904,519 |
| Feb 22, 2021 | $177.34 | $182.45 | $169.34 | $169.52 | -4.56% | 5,714,349 |
| Feb 16, 2021 | $183.27 | $184.00 | $177.39 | $177.62 | -2.54% | 3,980,553 |
| Feb 8, 2021 | $182.23 | $186.62 | $180.37 | $182.24 | -0.45% | 4,000,808 |
| Feb 1, 2021 | $176.44 | $187.37 | $175.40 | $183.06 | +4.92% | 6,890,906 |
| Jan 25, 2021 | $183.17 | $185.98 | $172.77 | $174.47 | -5.70% | 5,428,460 |
| Jan 19, 2021 | $183.98 | $186.60 | $180.75 | $185.01 | +0.32% | 3,110,864 |
| Jan 11, 2021 | $182.60 | $185.48 | $179.58 | $184.42 | +0.47% | 4,018,707 |
| Jan 4, 2021 | $174.28 | $184.39 | $170.50 | $183.55 | +5.54% | 7,391,878 |
| Dec 28, 2020 | $171.85 | $176.89 | $171.26 | $173.92 | +1.84% | 3,081,067 |
| Dec 21, 2020 | $171.10 | $172.95 | $169.09 | $170.78 | -1.60% | 2,438,397 |
| Dec 14, 2020 | $176.50 | $176.50 | $170.73 | $173.55 | -0.64% | 5,588,413 |
| Dec 7, 2020 | $180.10 | $181.15 | $173.10 | $174.66 | -3.37% | 4,364,636 |
| Nov 30, 2020 | $180.75 | $183.54 | $178.58 | $180.76 | +0.42% | 5,710,636 |
| Nov 23, 2020 | $171.85 | $181.77 | $170.54 | $180.00 | +5.96% | 4,399,259 |
| Nov 16, 2020 | $186.85 | $187.67 | $168.88 | $169.87 | -7.17% | 10,156,198 |
| Nov 9, 2020 | $180.02 | $186.03 | $176.21 | $182.99 | +7.06% | 6,796,793 |
| Nov 2, 2020 | $150.34 | $174.05 | $148.22 | $170.92 | +15.89% | 6,807,792 |
| Oct 26, 2020 | $155.08 | $155.37 | $141.32 | $147.49 | -5.70% | 4,316,262 |
| Oct 19, 2020 | $156.47 | $158.80 | $152.07 | $156.41 | -0.17% | 3,522,436 |
| Oct 12, 2020 | $151.92 | $158.92 | $149.66 | $156.67 | +3.56% | 3,990,953 |
| Oct 5, 2020 | $148.00 | $154.56 | $145.76 | $151.29 | +2.93% | 5,478,576 |
| Sep 28, 2020 | $150.85 | $151.61 | $144.58 | $146.98 | -1.03% | 6,723,442 |
| Sep 21, 2020 | $149.04 | $151.15 | $145.00 | $148.51 | -2.38% | 5,919,474 |
| Sep 14, 2020 | $151.14 | $154.69 | $149.44 | $152.13 | +1.17% | 7,114,342 |
| Sep 8, 2020 | $152.30 | $154.91 | $149.69 | $150.37 | -1.35% | 3,901,376 |
| Aug 31, 2020 | $153.13 | $159.06 | $148.39 | $152.43 | -0.94% | 6,019,259 |
| Aug 24, 2020 | $151.96 | $155.36 | $148.04 | $153.87 | +1.92% | 3,493,246 |
| Aug 17, 2020 | $160.00 | $160.08 | $149.65 | $150.97 | -4.85% | 4,361,998 |
| Aug 10, 2020 | $151.94 | $160.00 | $149.03 | $158.67 | +4.39% | 6,713,050 |
| Aug 3, 2020 | $155.66 | $160.39 | $150.73 | $152.00 | +1.23% | 5,523,240 |
| Jul 27, 2020 | $154.49 | $157.38 | $146.77 | $150.16 | -3.33% | 5,354,183 |
| Jul 20, 2020 | $154.81 | $158.08 | $151.79 | $155.34 | +0.34% | 3,960,720 |
| Jul 13, 2020 | $143.92 | $155.65 | $142.39 | $154.81 | +8.24% | 4,965,606 |
| Jul 6, 2020 | $154.43 | $154.83 | $139.77 | $143.02 | -6.36% | 5,568,019 |
| Jun 29, 2020 | $149.35 | $155.83 | $149.06 | $152.73 | +3.05% | 3,865,798 |
| Jun 22, 2020 | $156.43 | $157.48 | $147.20 | $148.21 | -5.42% | 7,746,423 |
| Jun 15, 2020 | $145.84 | $158.44 | $144.40 | $156.70 | +5.70% | 5,979,137 |
| Jun 8, 2020 | $161.21 | $165.13 | $144.56 | $148.25 | -8.27% | 5,960,096 |
| Jun 1, 2020 | $158.33 | $165.04 | $156.42 | $161.62 | +1.86% | 9,197,163 |
| May 26, 2020 | $152.45 | $159.31 | $148.82 | $158.67 | +6.19% | 6,037,338 |
| May 18, 2020 | $140.14 | $151.32 | $139.17 | $149.42 | +9.51% | 9,334,303 |
| May 11, 2020 | $138.00 | $141.79 | $125.65 | $136.45 | +0.35% | 9,345,746 |
| May 4, 2020 | $134.00 | $138.22 | $131.35 | $135.97 | +0.94% | 6,074,405 |
| Apr 27, 2020 | $141.55 | $145.41 | $132.98 | $134.70 | -3.74% | 8,092,510 |
| Apr 20, 2020 | $140.19 | $142.25 | $131.27 | $139.94 | -1.18% | 8,172,358 |
| Apr 13, 2020 | $132.95 | $141.76 | $129.16 | $141.61 | +6.22% | 10,209,041 |
| Apr 6, 2020 | $131.12 | $141.57 | $128.13 | $133.32 | +6.24% | 8,278,881 |
| Mar 30, 2020 | $127.24 | $139.64 | $121.15 | $125.49 | -0.17% | 12,749,494 |
| Mar 23, 2020 | $123.23 | $132.03 | $113.71 | $125.70 | +0.58% | 19,867,467 |
| Mar 16, 2020 | $119.39 | $147.11 | $112.60 | $124.97 | -5.73% | 28,398,764 |
| Mar 9, 2020 | $132.27 | $139.87 | $120.52 | $132.57 | -6.30% | 72,414,752 |
| Mar 2, 2020 | $141.57 | $154.79 | $137.11 | $141.49 | +1.17% | 87,768,130 |
| Feb 24, 2020 | $167.03 | $169.26 | $137.94 | $139.86 | -18.19% | 32,149,119 |
| Feb 18, 2020 | $168.38 | $172.18 | $166.17 | $170.96 | +1.74% | 16,505,528 |
| Feb 10, 2020 | $161.61 | $169.67 | $159.78 | $168.03 | +7.49% | 24,118,044 |
| Feb 3, 2020 | $143.03 | $161.93 | $142.84 | $156.32 | +9.61% | 9,337,937 |
| Jan 27, 2020 | $149.94 | $153.56 | $141.91 | $142.61 | -6.56% | 5,833,888 |
| Jan 21, 2020 | $155.80 | $156.45 | $149.56 | $152.62 | -2.37% | 5,222,041 |
| Jan 13, 2020 | $143.53 | $156.97 | $142.38 | $156.33 | +8.71% | 7,250,457 |
| Jan 6, 2020 | $136.04 | $145.42 | $135.22 | $143.81 | +5.19% | 4,715,577 |
| Dec 30, 2019 | $139.52 | $139.85 | $135.57 | $136.72 | -1.95% | 2,956,696 |
| Dec 23, 2019 | $137.97 | $139.92 | $136.96 | $139.44 | +1.31% | 2,539,443 |
| Dec 16, 2019 | $140.97 | $143.42 | $134.66 | $137.64 | -2.11% | 8,394,489 |
| Dec 9, 2019 | $142.35 | $144.98 | $140.03 | $140.60 | -1.17% | 4,414,360 |
| Dec 2, 2019 | $144.41 | $144.51 | $140.37 | $142.27 | -1.64% | 7,320,590 |
| Nov 25, 2019 | $152.88 | $153.77 | $144.05 | $144.64 | -5.22% | 5,174,334 |
| Nov 18, 2019 | $148.34 | $154.79 | $148.00 | $152.61 | +2.89% | 7,304,167 |
| Nov 11, 2019 | $138.95 | $148.83 | $137.81 | $148.32 | +5.79% | 7,939,057 |
| Nov 4, 2019 | $137.28 | $142.68 | $134.10 | $140.20 | +2.25% | 7,703,824 |
| Oct 28, 2019 | $146.22 | $149.50 | $131.46 | $137.11 | -6.06% | 10,352,188 |
| Oct 21, 2019 | $149.79 | $153.30 | $143.90 | $145.96 | -4.14% | 9,055,182 |
| Oct 14, 2019 | $134.73 | $152.53 | $133.70 | $152.26 | +13.00% | 12,607,723 |
| Oct 7, 2019 | $130.58 | $136.18 | $128.97 | $134.74 | +3.11% | 6,132,476 |
| Sep 30, 2019 | $135.00 | $138.40 | $128.26 | $130.68 | -3.58% | 8,934,380 |
| Sep 23, 2019 | $146.53 | $146.53 | $131.39 | $135.53 | -7.69% | 9,896,649 |
| Sep 16, 2019 | $142.00 | $148.64 | $140.90 | $146.82 | +2.29% | 6,790,277 |
| Sep 9, 2019 | $143.79 | $149.20 | $139.59 | $143.53 | -0.05% | 8,559,384 |
| Sep 3, 2019 | $137.59 | $144.04 | $135.78 | $143.60 | +3.85% | 5,300,119 |
| Aug 26, 2019 | $146.14 | $147.99 | $136.63 | $138.27 | -4.54% | 8,388,911 |
| Aug 19, 2019 | $146.68 | $150.82 | $143.97 | $144.85 | -0.30% | 9,703,145 |
| Aug 12, 2019 | $139.91 | $147.61 | $139.30 | $145.29 | +3.64% | 7,317,427 |
| Aug 5, 2019 | $146.52 | $147.95 | $133.06 | $140.19 | -5.36% | 12,668,531 |
| Jul 29, 2019 | $138.94 | $149.99 | $137.75 | $148.13 | +6.61% | 7,785,614 |
| Jul 22, 2019 | $139.43 | $141.36 | $137.28 | $138.95 | +0.04% | 4,390,438 |
| Jul 15, 2019 | $144.85 | $144.99 | $136.52 | $138.90 | -3.94% | 6,200,090 |
| Jul 8, 2019 | $139.53 | $148.23 | $137.68 | $144.60 | +3.26% | 6,592,699 |
| Jul 1, 2019 | $135.00 | $143.75 | $132.14 | $140.03 | +4.20% | 4,539,507 |
| Jun 24, 2019 | $133.27 | $134.96 | $129.47 | $134.39 | +1.00% | 7,578,189 |
| Jun 17, 2019 | $133.84 | $135.75 | $132.20 | $133.06 | -0.05% | 6,231,573 |
| Jun 10, 2019 | $131.14 | $135.01 | $130.28 | $133.13 | +2.19% | 5,594,583 |
| Jun 3, 2019 | $122.28 | $131.21 | $122.27 | $130.28 | +6.66% | 6,056,949 |
| May 28, 2019 | $129.48 | $131.63 | $121.17 | $122.14 | -5.99% | 6,782,851 |
| May 20, 2019 | $124.29 | $130.72 | $123.60 | $129.92 | +3.94% | 8,012,465 |
| May 13, 2019 | $129.39 | $129.80 | $123.12 | $125.00 | -4.48% | 7,843,478 |
| May 6, 2019 | $122.24 | $135.51 | $121.33 | $130.86 | +5.98% | 10,397,215 |
| Apr 29, 2019 | $117.70 | $125.34 | $117.48 | $123.48 | +5.02% | 5,942,104 |
| Apr 22, 2019 | $113.78 | $117.87 | $111.90 | $117.58 | +3.05% | 4,648,059 |
| Apr 15, 2019 | $116.49 | $118.91 | $111.71 | $114.10 | -1.68% | 4,678,539 |
| Apr 8, 2019 | $116.71 | $117.81 | $113.42 | $116.05 | -0.56% | 5,497,411 |
| Apr 1, 2019 | $118.00 | $118.93 | $113.20 | $116.70 | -0.31% | 9,760,493 |
| Mar 25, 2019 | $118.76 | $118.76 | $114.46 | $117.06 | -1.25% | 4,868,037 |
| Mar 18, 2019 | $119.81 | $123.25 | $118.51 | $118.54 | -0.60% | 6,229,299 |
| Mar 11, 2019 | $112.29 | $119.65 | $112.09 | $119.26 | +6.62% | 7,043,313 |
| Mar 4, 2019 | $124.53 | $124.71 | $110.52 | $111.86 | -10.17% | 10,554,333 |
| Feb 25, 2019 | $132.41 | $132.41 | $124.04 | $124.53 | -5.29% | 7,694,321 |
| Feb 19, 2019 | $135.37 | $137.16 | $130.81 | $131.49 | -3.00% | 5,067,544 |
| Feb 11, 2019 | $128.74 | $136.16 | $128.21 | $135.56 | +5.50% | 7,510,891 |
| Feb 4, 2019 | $127.69 | $133.75 | $127.54 | $128.49 | +0.91% | 8,805,033 |
| Jan 28, 2019 | $126.42 | $129.98 | $122.46 | $127.33 | +0.22% | 9,917,412 |
| Jan 22, 2019 | $125.89 | $128.61 | $124.15 | $127.05 | +0.30% | 5,462,439 |
| Jan 14, 2019 | $121.02 | $127.33 | $120.36 | $126.67 | +3.69% | 6,809,367 |
| Jan 7, 2019 | $114.48 | $122.59 | $114.30 | $122.16 | +6.85% | 8,328,537 |
| Dec 31, 2018 | $110.37 | $114.98 | $109.16 | $114.33 | +3.90% | 8,229,784 |
| Dec 24, 2018 | $108.32 | $111.91 | $106.11 | $110.04 | +1.57% | 7,014,116 |
| Dec 17, 2018 | $115.25 | $115.95 | $107.79 | $108.34 | -7.13% | 13,554,512 |
| Dec 10, 2018 | $124.84 | $126.12 | $116.22 | $116.66 | -6.63% | 7,078,088 |
| Dec 3, 2018 | $123.03 | $127.82 | $120.02 | $124.94 | +0.35% | 9,228,316 |
| Nov 26, 2018 | $122.29 | $127.98 | $119.69 | $124.50 | +2.76% | 10,213,184 |
| Nov 19, 2018 | $123.93 | $127.48 | $119.00 | $121.16 | -2.20% | 5,749,897 |
| Nov 12, 2018 | $130.84 | $131.86 | $123.71 | $123.89 | -5.29% | 6,993,943 |
| Nov 5, 2018 | $125.66 | $135.12 | $124.20 | $130.81 | +4.31% | 6,249,915 |
| Oct 29, 2018 | $120.25 | $130.00 | $119.46 | $125.41 | +5.93% | 7,625,429 |
| Oct 22, 2018 | $129.63 | $131.60 | $117.19 | $118.39 | -10.57% | 11,315,256 |
| Oct 15, 2018 | $130.38 | $137.12 | $129.90 | $132.39 | +1.22% | 7,648,221 |
| Oct 8, 2018 | $133.84 | $138.94 | $128.86 | $130.79 | -2.45% | 7,964,078 |
| Oct 1, 2018 | $132.97 | $135.43 | $130.15 | $134.08 | +1.08% | 5,350,992 |
| Sep 24, 2018 | $134.93 | $134.93 | $130.92 | $132.65 | -1.70% | 5,121,773 |
| Sep 17, 2018 | $128.67 | $136.66 | $127.56 | $134.95 | +4.97% | 8,359,545 |
| Sep 10, 2018 | $129.82 | $131.86 | $128.45 | $128.56 | -0.91% | 7,667,157 |
| Sep 4, 2018 | $128.31 | $130.01 | $122.49 | $129.74 | +0.77% | 9,995,150 |
| Aug 27, 2018 | $130.04 | $131.79 | $127.64 | $128.75 | -0.71% | 7,842,390 |
| Aug 20, 2018 | $129.34 | $131.05 | $129.00 | $129.67 | +0.22% | 5,363,577 |
| Aug 13, 2018 | $123.01 | $130.58 | $122.95 | $129.38 | +5.07% | 7,748,059 |
| Aug 6, 2018 | $125.36 | $128.27 | $122.63 | $123.14 | -2.43% | 6,082,799 |
| Jul 30, 2018 | $124.00 | $127.86 | $123.00 | $126.21 | +1.87% | 11,447,413 |
| Jul 23, 2018 | $132.53 | $134.14 | $122.92 | $123.89 | -6.78% | 10,487,889 |
| Jul 16, 2018 | $136.77 | $136.77 | $129.58 | $132.90 | -2.70% | 7,832,417 |
| Jul 9, 2018 | $138.46 | $139.86 | $133.96 | $136.59 | -0.94% | 6,285,768 |
| Jul 2, 2018 | $133.23 | $138.31 | $132.05 | $137.88 | +3.36% | 5,139,428 |
| Jun 25, 2018 | $148.29 | $149.04 | $131.43 | $133.40 | -10.40% | 10,359,249 |
| Jun 18, 2018 | $149.43 | $149.43 | $144.30 | $148.88 | -0.75% | 7,208,342 |
| Jun 11, 2018 | $145.29 | $151.24 | $143.77 | $150.00 | +3.18% | 10,965,253 |
| Jun 4, 2018 | $142.00 | $146.37 | $141.55 | $145.37 | +2.20% | 8,489,800 |
| May 29, 2018 | $144.90 | $145.09 | $140.13 | $142.24 | -2.45% | 7,870,550 |
| May 21, 2018 | $149.07 | $149.48 | $138.76 | $145.81 | -2.09% | 11,570,636 |
| May 14, 2018 | $150.05 | $151.86 | $148.78 | $148.92 | -0.19% | 5,164,648 |
| May 7, 2018 | $146.85 | $150.50 | $142.57 | $149.21 | +1.63% | 8,402,993 |
| Apr 30, 2018 | $158.22 | $160.84 | $145.32 | $146.82 | -7.15% | 10,491,477 |
| Apr 23, 2018 | $146.48 | $158.66 | $146.48 | $158.13 | +8.12% | 7,540,959 |
| Apr 16, 2018 | $143.70 | $150.84 | $141.89 | $146.25 | +2.38% | 9,427,688 |
| Apr 9, 2018 | $140.22 | $144.81 | $138.75 | $142.85 | +2.25% | 5,803,954 |
| Apr 2, 2018 | $140.26 | $143.80 | $137.54 | $139.71 | -0.82% | 7,968,498 |
| Mar 26, 2018 | $140.82 | $142.50 | $137.10 | $140.87 | +1.32% | 6,010,686 |
| Mar 19, 2018 | $151.92 | $152.50 | $138.85 | $139.04 | -8.72% | 10,749,368 |
| Mar 12, 2018 | $156.11 | $160.87 | $151.75 | $152.33 | -2.22% | 10,915,337 |
| Mar 5, 2018 | $149.28 | $156.26 | $147.96 | $155.79 | +3.93% | 6,162,440 |
| Feb 26, 2018 | $152.51 | $155.38 | $144.81 | $149.90 | -1.80% | 8,530,512 |
| Feb 20, 2018 | $150.00 | $153.07 | $147.92 | $152.65 | +1.43% | 5,020,793 |
| Feb 12, 2018 | $149.62 | $152.04 | $143.08 | $150.50 | +1.05% | 8,856,583 |
| Feb 5, 2018 | $158.58 | $159.64 | $144.85 | $148.93 | -6.46% | 11,741,935 |
| Jan 29, 2018 | $176.50 | $178.86 | $158.56 | $159.21 | -9.91% | 11,877,130 |
| Jan 22, 2018 | $170.68 | $178.00 | $170.26 | $176.72 | +3.73% | 7,624,462 |
| Jan 16, 2018 | $166.90 | $173.84 | $166.50 | $170.36 | +2.47% | 8,166,955 |
| Jan 8, 2018 | $157.30 | $166.31 | $156.14 | $166.25 | +5.78% | 8,172,203 |
| Jan 2, 2018 | $156.91 | $159.08 | $152.50 | $157.16 | +0.78% | 5,284,346 |
| Dec 26, 2017 | $158.54 | $160.13 | $155.85 | $155.95 | -1.57% | 2,965,003 |
| Dec 18, 2017 | $159.92 | $161.92 | $156.76 | $158.44 | -2.56% | 8,117,388 |
| Dec 11, 2017 | $152.93 | $164.29 | $152.29 | $162.60 | +6.57% | 10,476,205 |
| Dec 4, 2017 | $144.31 | $153.60 | $144.31 | $152.57 | +4.22% | 8,753,638 |
| Nov 27, 2017 | $144.28 | $152.39 | $143.87 | $146.39 | +1.20% | 14,177,384 |
| Nov 20, 2017 | $141.40 | $146.61 | $136.83 | $144.66 | +1.78% | 8,686,920 |
| Nov 13, 2017 | $137.46 | $143.02 | $135.03 | $142.13 | +3.28% | 11,571,319 |
| Nov 6, 2017 | $136.84 | $142.51 | $134.78 | $137.61 | 0.00% | 10,947,713 |
| Oct 30, 2017 | $135.24 | $142.93 | $134.25 | $137.61 | +1.47% | 15,564,015 |
| Oct 23, 2017 | $150.38 | $162.61 | $134.41 | $135.62 | -10.05% | 16,869,158 |
| Oct 16, 2017 | $146.43 | $151.97 | $145.58 | $150.78 | +2.45% | 8,528,078 |
| Oct 9, 2017 | $152.00 | $152.00 | $145.26 | $147.17 | -2.72% | 8,295,292 |
| Oct 2, 2017 | $153.81 | $156.28 | $148.98 | $151.29 | -1.51% | 8,727,003 |
| Sep 25, 2017 | $153.22 | $156.34 | $152.10 | $153.61 | -0.26% | 7,703,828 |
| Sep 18, 2017 | $150.41 | $154.35 | $148.01 | $154.01 | +2.76% | 9,581,032 |
| Sep 11, 2017 | $158.00 | $159.92 | $149.38 | $149.88 | -4.50% | 9,694,858 |
| Sep 5, 2017 | $148.62 | $160.78 | $146.74 | $156.94 | +5.04% | 8,166,227 |
| Aug 28, 2017 | $148.15 | $150.87 | $145.72 | $149.41 | +1.24% | 6,089,079 |
| Aug 21, 2017 | $146.06 | $149.04 | $145.13 | $147.58 | +1.08% | 7,878,064 |
| Aug 14, 2017 | $151.06 | $151.70 | $145.68 | $146.00 | -2.66% | 9,012,730 |
| Aug 7, 2017 | $154.75 | $158.33 | $149.73 | $149.99 | -3.04% | 7,568,628 |
| Jul 31, 2017 | $162.55 | $163.45 | $153.97 | $154.69 | -4.81% | 8,526,060 |
| Jul 24, 2017 | $165.00 | $168.08 | $156.09 | $162.51 | -2.06% | 8,903,705 |
| Jul 17, 2017 | $167.57 | $168.87 | $162.59 | $165.92 | -0.94% | 8,298,970 |
| Jul 10, 2017 | $164.00 | $168.33 | $163.61 | $167.50 | +1.71% | 5,215,229 |
| Jul 3, 2017 | $165.29 | $167.04 | $162.25 | $164.68 | +0.09% | 4,041,309 |
| Jun 26, 2017 | $167.30 | $169.29 | $162.34 | $164.54 | -1.45% | 7,350,683 |
| Jun 19, 2017 | $160.32 | $167.23 | $159.52 | $166.96 | +4.46% | 9,064,190 |
| Jun 12, 2017 | $163.40 | $164.88 | $158.91 | $159.83 | -2.18% | 8,416,084 |
| Jun 5, 2017 | $166.16 | $166.18 | $160.61 | $163.39 | -1.39% | 7,248,075 |
| May 30, 2017 | $160.53 | $166.00 | $160.51 | $165.70 | +2.79% | 6,662,501 |
| May 22, 2017 | $153.50 | $163.40 | $153.48 | $161.20 | +5.35% | 12,511,800 |
| May 15, 2017 | $144.36 | $155.79 | $140.60 | $153.01 | +5.83% | 14,771,359 |
| May 8, 2017 | $141.85 | $146.66 | $140.41 | $144.58 | +2.20% | 6,419,148 |
| May 1, 2017 | $138.32 | $142.74 | $137.17 | $141.47 | +2.30% | 6,460,678 |
| Apr 24, 2017 | $137.26 | $139.59 | $133.82 | $138.29 | +1.74% | 8,571,222 |
| Apr 17, 2017 | $143.51 | $144.44 | $135.13 | $135.92 | -5.08% | 11,380,601 |
| Apr 10, 2017 | $143.88 | $145.86 | $142.86 | $143.20 | -0.49% | 4,487,879 |
| Apr 3, 2017 | $148.38 | $148.87 | $143.83 | $143.91 | -2.93% | 7,360,979 |
| Mar 27, 2017 | $145.18 | $151.42 | $144.45 | $148.26 | +1.81% | 7,840,582 |
| Mar 20, 2017 | $148.00 | $148.75 | $143.86 | $145.63 | -1.55% | 6,326,823 |
| Mar 13, 2017 | $148.31 | $150.31 | $146.22 | $147.93 | +0.18% | 8,604,404 |
| Mar 6, 2017 | $151.72 | $151.92 | $146.68 | $147.67 | -3.19% | 8,787,621 |
| Feb 27, 2017 | $150.65 | $153.07 | $148.27 | $152.53 | +1.11% | 9,225,151 |
| Feb 21, 2017 | $150.21 | $151.57 | $147.71 | $150.85 | +0.40% | 5,142,446 |
| Feb 13, 2017 | $140.55 | $150.54 | $139.80 | $150.25 | +7.65% | 10,925,142 |
| Feb 6, 2017 | $139.15 | $142.13 | $138.01 | $139.57 | +0.53% | 7,258,370 |
| Jan 30, 2017 | $137.01 | $140.50 | $134.17 | $138.84 | +1.54% | 15,688,195 |
| Jan 23, 2017 | $149.62 | $151.24 | $135.46 | $136.74 | -9.01% | 16,775,329 |
| Jan 17, 2017 | $146.67 | $151.82 | $146.03 | $150.28 | +2.11% | 7,856,086 |
| Jan 9, 2017 | $146.35 | $148.59 | $141.09 | $147.18 | +0.18% | 6,956,508 |
| Jan 3, 2017 | $140.40 | $149.50 | $140.40 | $146.92 | +4.61% | 7,479,458 |
| Dec 27, 2016 | $141.24 | $142.99 | $140.10 | $140.45 | -0.52% | 3,430,143 |
| Dec 19, 2016 | $142.94 | $144.00 | $139.76 | $141.18 | -0.78% | 6,516,226 |
| Dec 12, 2016 | $146.31 | $148.59 | $141.07 | $142.29 | -2.71% | 11,570,912 |
| Dec 5, 2016 | $143.92 | $147.76 | $136.81 | $146.25 | +1.87% | 13,672,025 |
| Nov 28, 2016 | $142.39 | $145.09 | $141.16 | $143.56 | +0.34% | 10,486,771 |
| Nov 21, 2016 | $140.56 | $143.15 | $137.84 | $143.07 | +2.16% | 7,283,405 |
| Nov 14, 2016 | $139.45 | $145.41 | $139.02 | $140.05 | – | 12,164,751 |
Seasonality
MCK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.5% | 2.2% | 0.6% | 1.0% | 3.9% | 1.6% | 1.3% | 0.2% | -0.5% | 2.6% | 8.8% | -2.0% |
| Months up | 9 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 2 of 9 |
| 2026 | 1.3% | 18.8% | -12.3% | -5.8% | -8.9% | 1.9% | 13.3% | 3.4% | -3.5% | 16.5% | ||
| 2025 | 4.4% | 7.7% | 5.2% | 5.9% | 0.9% | 1.9% | -5.4% | -1.0% | 12.6% | 5.0% | 8.6% | -6.8% |
| 2024 | 8.0% | 4.4% | 3.0% | 0.1% | 6.0% | 2.6% | 5.6% | -8.9% | -11.9% | 1.2% | 25.6% | -9.2% |
| 2023 | 0.9% | -7.5% | 1.8% | 2.3% | 7.5% | 9.3% | -5.8% | 2.6% | 5.5% | 4.7% | 3.5% | -1.6% |
| 2022 | 3.3% | 7.3% | 11.3% | 1.1% | 6.3% | -0.8% | 4.7% | 7.6% | -7.4% | 14.6% | -1.8% | -1.7% |
| 2021 | 0.3% | -2.8% | 15.3% | -3.8% | 2.8% | -0.6% | 6.6% | 0.4% | -2.3% | 4.3% | 4.5% | 14.7% |
| 2020 | 3.1% | -1.7% | -3.3% | 4.4% | 12.6% | -3.3% | -2.1% | 2.5% | -2.9% | -1.0% | 22.3% | -3.3% |
| 2019 | 16.1% | -0.5% | -7.9% | 1.9% | 2.7% | 10.0% | 3.4% | -0.2% | -1.2% | -2.7% | 9.1% | -4.4% |
| 2018 | 8.3% | -11.4% | -5.6% | 10.9% | -8.9% | -6.0% | -5.8% | 2.8% | 3.0% | -5.9% | 0.1% | -11.3% |
| 2017 | -0.9% | 8.1% | -1.2% | -6.7% | 17.9% | 1.1% | -1.6% | -7.5% | 2.9% | -10.2% | 7.4% | 5.6% |