Moodys Corp (MCO) stock
MCONYSEServices-Consumer Credit Reporting, Collection AgenciesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 22/304% below fair value
$493.91+5.08 (+1.04%)
Close on Oct 30, 2026Market cap $85.55BP/E 31.3Yield 0.76%
Price history
Moodys share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$493.91
+1.04% on the day
52-week range
$402.28 – $546.88
-9.7% from the high
Change over 52 weeks
+3.1%
From $478.97 on Oct 30, 2025
Average volume
857,530
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $483.26 | $497.23 | $470.87 | $493.91 | +2.16% | 5,070,244 |
| Oct 19, 2026 | $481.22 | $494.36 | $455.65 | $483.45 | -0.33% | 6,251,616 |
| Oct 12, 2026 | $466.83 | $490.85 | $458.86 | $485.07 | +4.49% | 3,830,289 |
| Oct 5, 2026 | $442.22 | $464.57 | $439.00 | $464.23 | +5.18% | 3,275,654 |
| Sep 28, 2026 | $462.88 | $464.13 | $438.01 | $441.36 | -5.83% | 5,835,417 |
| Sep 21, 2026 | $472.87 | $479.09 | $461.53 | $468.70 | +0.02% | 3,464,939 |
| Sep 14, 2026 | $479.18 | $485.84 | $456.97 | $468.59 | -1.34% | 4,051,914 |
| Sep 8, 2026 | $489.70 | $489.75 | $466.43 | $474.95 | -3.77% | 2,713,780 |
| Aug 31, 2026 | $511.33 | $511.94 | $484.45 | $493.55 | -4.16% | 3,417,127 |
| Aug 24, 2026 | $505.00 | $520.67 | $501.01 | $514.95 | +2.31% | 3,139,664 |
| Aug 17, 2026 | $481.17 | $506.56 | $477.14 | $503.32 | +3.79% | 3,615,129 |
| Aug 10, 2026 | $474.93 | $489.70 | $473.27 | $484.96 | +1.51% | 3,445,390 |
| Aug 3, 2026 | $484.13 | $491.10 | $470.53 | $477.75 | -0.13% | 3,548,798 |
| Jul 27, 2026 | $478.97 | $491.22 | $470.49 | $478.38 | +1.46% | 4,522,017 |
| Jul 20, 2026 | $508.24 | $510.01 | $468.37 | $471.50 | -7.70% | 5,471,749 |
| Jul 13, 2026 | $491.72 | $523.31 | $480.00 | $510.86 | +4.84% | 4,315,761 |
| Jul 6, 2026 | $492.35 | $504.91 | $478.27 | $487.28 | -0.66% | 3,312,588 |
| Jun 29, 2026 | $452.48 | $490.74 | $447.14 | $490.51 | +9.00% | 3,894,509 |
| Jun 22, 2026 | $448.64 | $459.78 | $437.51 | $450.01 | -0.15% | 7,038,535 |
| Jun 15, 2026 | $450.76 | $472.43 | $448.85 | $450.67 | +0.63% | 5,515,848 |
| Jun 8, 2026 | $451.13 | $454.10 | $438.17 | $447.85 | -0.78% | 4,077,931 |
| Jun 1, 2026 | $453.67 | $465.67 | $441.79 | $451.35 | -0.42% | 4,428,584 |
| May 26, 2026 | $450.24 | $459.24 | $446.43 | $453.25 | +0.92% | 4,883,879 |
| May 18, 2026 | $427.01 | $452.85 | $427.01 | $449.12 | +4.71% | 5,135,577 |
| May 11, 2026 | $448.16 | $458.67 | $426.21 | $428.90 | -4.97% | 5,371,078 |
| May 4, 2026 | $453.97 | $460.83 | $442.22 | $451.32 | -0.98% | 4,911,903 |
| Apr 27, 2026 | $453.91 | $470.64 | $452.74 | $455.77 | -0.06% | 5,402,582 |
| Apr 20, 2026 | $453.68 | $482.54 | $448.01 | $456.05 | +0.15% | 6,522,362 |
| Apr 13, 2026 | $425.26 | $459.27 | $425.26 | $455.35 | +6.54% | 4,865,377 |
| Apr 6, 2026 | $439.18 | $454.92 | $424.40 | $427.41 | -3.04% | 3,940,915 |
| Mar 30, 2026 | $428.95 | $445.69 | $425.97 | $440.79 | +3.75% | 3,864,946 |
| Mar 23, 2026 | $443.24 | $446.40 | $422.20 | $424.84 | -2.36% | 6,139,441 |
| Mar 16, 2026 | $433.80 | $446.19 | $431.60 | $435.12 | +1.19% | 6,788,469 |
| Mar 9, 2026 | $464.44 | $467.13 | $422.16 | $430.01 | -8.89% | 7,868,923 |
| Mar 2, 2026 | $469.50 | $477.30 | $454.40 | $471.97 | -1.18% | 8,494,377 |
| Feb 23, 2026 | $445.08 | $483.92 | $436.29 | $477.59 | +6.65% | 8,198,027 |
| Feb 17, 2026 | $430.25 | $453.23 | $420.75 | $447.82 | +5.01% | 6,964,460 |
| Feb 9, 2026 | $452.04 | $456.34 | $402.28 | $426.44 | -5.76% | 12,186,313 |
| Feb 2, 2026 | $516.15 | $521.27 | $442.70 | $452.49 | -12.23% | 10,640,055 |
| Jan 26, 2026 | $524.55 | $528.73 | $509.56 | $515.56 | -1.62% | 3,466,850 |
| Jan 20, 2026 | $528.89 | $534.60 | $514.30 | $524.04 | -2.76% | 2,764,922 |
| Jan 12, 2026 | $527.47 | $546.88 | $526.50 | $538.92 | +1.38% | 3,437,188 |
| Jan 5, 2026 | $502.50 | $540.00 | $500.00 | $531.61 | +6.54% | 4,069,384 |
| Dec 29, 2025 | $520.65 | $522.35 | $496.59 | $498.98 | -4.05% | 2,180,690 |
| Dec 22, 2025 | $501.57 | $520.88 | $499.99 | $520.04 | +3.37% | 1,751,614 |
| Dec 15, 2025 | $490.00 | $505.57 | $486.14 | $503.08 | +3.39% | 5,589,936 |
| Dec 8, 2025 | $494.09 | $494.60 | $473.46 | $486.60 | -1.99% | 4,957,966 |
| Dec 1, 2025 | $487.77 | $498.00 | $485.70 | $496.50 | +1.17% | 3,323,330 |
| Nov 24, 2025 | $480.00 | $493.72 | $476.65 | $490.78 | +2.32% | 2,819,440 |
| Nov 17, 2025 | $479.48 | $483.40 | $466.40 | $479.65 | +0.04% | 3,700,799 |
| Nov 10, 2025 | $487.03 | $499.00 | $478.58 | $479.48 | -1.74% | 3,635,144 |
| Nov 3, 2025 | $478.95 | $489.34 | $474.03 | $487.98 | +1.60% | 4,031,326 |
| Oct 27, 2025 | $494.99 | $497.33 | $469.11 | $480.30 | -2.14% | 4,178,175 |
| Oct 20, 2025 | $472.64 | $491.74 | $468.86 | $490.82 | +4.20% | 5,607,697 |
| Oct 13, 2025 | $486.19 | $487.91 | $466.19 | $471.04 | -2.70% | 5,646,682 |
| Oct 6, 2025 | $485.86 | $496.94 | $483.34 | $484.10 | -0.19% | 4,236,887 |
| Sep 29, 2025 | $479.84 | $488.10 | $473.85 | $485.04 | +1.74% | 3,605,379 |
| Sep 22, 2025 | $483.00 | $490.42 | $469.00 | $476.74 | -0.83% | 4,097,450 |
| Sep 15, 2025 | $512.65 | $517.13 | $475.69 | $480.74 | -6.16% | 5,514,788 |
| Sep 8, 2025 | $499.18 | $519.54 | $497.87 | $512.31 | +2.66% | 3,147,544 |
| Sep 2, 2025 | $503.32 | $503.77 | $492.97 | $499.03 | -2.10% | 2,557,426 |
| Aug 25, 2025 | $516.11 | $517.37 | $505.86 | $509.76 | -1.21% | 2,763,936 |
| Aug 18, 2025 | $515.53 | $518.67 | $508.62 | $516.01 | -0.09% | 2,912,583 |
| Aug 11, 2025 | $516.45 | $523.07 | $510.91 | $516.46 | +0.23% | 2,643,047 |
| Aug 4, 2025 | $504.72 | $523.19 | $502.02 | $515.29 | +2.79% | 3,332,822 |
| Jul 28, 2025 | $511.33 | $521.00 | $496.19 | $501.28 | -2.28% | 4,841,492 |
| Jul 21, 2025 | $503.00 | $518.48 | $480.59 | $512.95 | +2.61% | 4,538,857 |
| Jul 14, 2025 | $498.37 | $504.66 | $491.42 | $499.90 | +0.07% | 4,548,968 |
| Jul 7, 2025 | $504.20 | $508.56 | $497.81 | $499.53 | -1.09% | 2,680,817 |
| Jun 30, 2025 | $488.92 | $505.08 | $486.49 | $505.06 | +3.49% | 3,116,801 |
| Jun 23, 2025 | $470.56 | $492.54 | $467.90 | $488.03 | +3.84% | 3,706,782 |
| Jun 16, 2025 | $476.67 | $480.75 | $467.73 | $470.00 | -0.40% | 2,308,644 |
| Jun 9, 2025 | $488.65 | $489.85 | $470.51 | $471.88 | -3.49% | 2,561,558 |
| Jun 2, 2025 | $475.62 | $493.58 | $469.57 | $488.95 | +2.01% | 2,587,590 |
| May 26, 2025 | $466.09 | $483.07 | $466.09 | $479.32 | +2.06% | 3,480,928 |
| May 19, 2025 | $483.98 | $493.30 | $466.80 | $469.65 | -3.94% | 2,417,516 |
| May 12, 2025 | $484.75 | $490.91 | $477.81 | $488.90 | +3.87% | 3,084,152 |
| May 5, 2025 | $461.90 | $478.99 | $459.04 | $470.67 | +1.27% | 3,229,529 |
| Apr 28, 2025 | $439.93 | $466.71 | $434.66 | $464.75 | +5.96% | 3,488,067 |
| Apr 21, 2025 | $419.00 | $449.00 | $406.75 | $438.62 | +3.24% | 5,125,241 |
| Apr 14, 2025 | $436.98 | $441.28 | $420.30 | $424.86 | -0.83% | 3,108,741 |
| Apr 7, 2025 | $391.66 | $440.18 | $378.71 | $428.43 | +6.46% | 8,443,197 |
| Mar 31, 2025 | $458.58 | $471.92 | $400.58 | $402.43 | -12.78% | 5,653,784 |
| Mar 24, 2025 | $466.22 | $480.86 | $460.22 | $461.38 | +0.41% | 3,377,890 |
| Mar 17, 2025 | $444.43 | $462.32 | $444.43 | $459.49 | +2.83% | 4,460,839 |
| Mar 10, 2025 | $454.26 | $458.51 | $435.48 | $446.84 | -3.18% | 4,964,608 |
| Mar 3, 2025 | $505.00 | $507.33 | $453.36 | $461.51 | -8.42% | 5,439,459 |
| Feb 24, 2025 | $504.17 | $507.37 | $492.28 | $503.94 | +0.73% | 4,650,157 |
| Feb 18, 2025 | $522.20 | $522.25 | $499.01 | $500.28 | -4.31% | 3,878,842 |
| Feb 10, 2025 | $505.42 | $531.93 | $497.81 | $522.84 | +3.88% | 5,203,816 |
| Feb 3, 2025 | $492.24 | $506.27 | $487.05 | $503.30 | +0.77% | 4,457,170 |
| Jan 27, 2025 | $487.32 | $505.78 | $479.75 | $499.44 | +2.00% | 3,166,269 |
| Jan 21, 2025 | $477.65 | $491.34 | $477.65 | $489.65 | +2.90% | 2,162,196 |
| Jan 13, 2025 | $450.58 | $482.06 | $450.48 | $475.85 | +5.09% | 3,038,235 |
| Jan 6, 2025 | $478.72 | $479.83 | $449.45 | $452.81 | -5.50% | 2,911,553 |
| Dec 30, 2024 | $472.31 | $480.17 | $469.30 | $479.15 | +0.50% | 1,437,438 |
| Dec 23, 2024 | $465.05 | $482.05 | $464.44 | $476.76 | +2.23% | 1,474,449 |
| Dec 16, 2024 | $490.24 | $492.71 | $457.54 | $466.35 | -4.64% | 4,238,968 |
| Dec 9, 2024 | $491.26 | $500.91 | $485.80 | $489.02 | -1.16% | 2,132,099 |
| Dec 2, 2024 | $499.51 | $500.22 | $489.45 | $494.76 | -1.04% | 2,803,859 |
| Nov 25, 2024 | $484.16 | $503.95 | $483.34 | $499.98 | +4.02% | 2,992,272 |
| Nov 18, 2024 | $470.84 | $483.23 | $463.57 | $480.66 | +1.55% | 3,163,749 |
| Nov 11, 2024 | $478.81 | $487.44 | $472.37 | $473.31 | -0.81% | 3,656,916 |
| Nov 4, 2024 | $455.92 | $479.35 | $450.44 | $477.18 | +4.56% | 3,793,538 |
| Oct 28, 2024 | $467.09 | $468.00 | $453.95 | $456.36 | -1.39% | 2,966,601 |
| Oct 21, 2024 | $486.64 | $489.16 | $461.24 | $462.80 | -5.25% | 4,113,152 |
| Oct 14, 2024 | $475.05 | $494.20 | $474.79 | $488.46 | +2.81% | 3,159,487 |
| Oct 7, 2024 | $461.83 | $475.29 | $456.65 | $475.11 | +3.17% | 4,241,763 |
| Sep 30, 2024 | $473.27 | $476.91 | $458.90 | $460.53 | -2.74% | 5,106,460 |
| Sep 23, 2024 | $489.24 | $494.01 | $471.26 | $473.49 | -4.28% | 3,488,420 |
| Sep 16, 2024 | $478.91 | $495.10 | $478.57 | $494.66 | +3.71% | 4,350,603 |
| Sep 9, 2024 | $479.10 | $487.07 | $467.61 | $476.96 | +0.32% | 3,833,635 |
| Sep 3, 2024 | $488.74 | $490.18 | $473.92 | $475.44 | -2.52% | 2,610,819 |
| Aug 26, 2024 | $481.93 | $488.64 | $476.86 | $487.74 | +1.74% | 3,001,134 |
| Aug 19, 2024 | $467.92 | $483.56 | $467.41 | $479.38 | +2.71% | 3,119,776 |
| Aug 12, 2024 | $464.80 | $469.78 | $459.53 | $466.72 | +0.39% | 3,239,536 |
| Aug 5, 2024 | $452.86 | $465.30 | $439.23 | $464.93 | +0.94% | 4,198,951 |
| Jul 29, 2024 | $449.92 | $462.66 | $446.22 | $460.59 | +2.64% | 4,865,653 |
| Jul 22, 2024 | $445.65 | $457.67 | $431.01 | $448.75 | +1.50% | 5,912,072 |
| Jul 15, 2024 | $448.32 | $458.24 | $441.53 | $442.14 | -0.86% | 4,515,298 |
| Jul 8, 2024 | $432.78 | $451.19 | $430.68 | $445.98 | +3.17% | 2,871,246 |
| Jul 1, 2024 | $424.03 | $432.78 | $418.12 | $432.26 | +2.69% | 1,802,245 |
| Jun 24, 2024 | $423.02 | $428.79 | $416.33 | $420.93 | -0.23% | 3,445,617 |
| Jun 17, 2024 | $407.43 | $423.99 | $406.85 | $421.89 | +3.37% | 3,045,604 |
| Jun 10, 2024 | $402.31 | $416.40 | $398.88 | $408.12 | +1.09% | 2,735,842 |
| Jun 3, 2024 | $398.21 | $411.49 | $395.47 | $403.70 | +1.69% | 2,962,865 |
| May 28, 2024 | $409.74 | $409.87 | $393.67 | $396.99 | -3.31% | 4,150,249 |
| May 20, 2024 | $412.11 | $417.75 | $406.32 | $410.60 | -0.80% | 2,933,276 |
| May 13, 2024 | $401.29 | $414.49 | $394.66 | $413.92 | +3.39% | 3,328,714 |
| May 6, 2024 | $382.53 | $404.04 | $381.87 | $400.35 | +5.20% | 3,313,475 |
| Apr 29, 2024 | $376.52 | $382.94 | $360.05 | $380.56 | +1.18% | 5,186,474 |
| Apr 22, 2024 | $376.60 | $383.68 | $371.97 | $376.13 | +0.39% | 3,275,973 |
| Apr 15, 2024 | $381.97 | $384.61 | $369.42 | $374.67 | -0.66% | 3,857,689 |
| Apr 8, 2024 | $393.47 | $401.06 | $375.86 | $377.16 | -3.90% | 2,975,243 |
| Apr 1, 2024 | $394.00 | $402.38 | $387.78 | $392.47 | -0.14% | 4,015,528 |
| Mar 25, 2024 | $386.72 | $396.00 | $385.00 | $393.03 | +1.39% | 2,500,881 |
| Mar 18, 2024 | $385.89 | $398.00 | $383.64 | $387.64 | +0.91% | 3,283,632 |
| Mar 11, 2024 | $385.94 | $391.98 | $378.72 | $384.16 | -0.74% | 2,698,528 |
| Mar 4, 2024 | $379.00 | $394.48 | $377.62 | $387.01 | +1.30% | 3,573,527 |
| Feb 26, 2024 | $385.87 | $387.00 | $375.72 | $382.04 | -0.90% | 3,930,720 |
| Feb 20, 2024 | $369.46 | $386.53 | $368.25 | $385.51 | +3.98% | 3,023,419 |
| Feb 12, 2024 | $407.60 | $407.62 | $363.49 | $370.76 | -8.49% | 6,699,371 |
| Feb 5, 2024 | $396.56 | $406.30 | $393.18 | $405.17 | +1.39% | 3,568,736 |
| Jan 29, 2024 | $388.72 | $403.17 | $385.66 | $399.60 | +2.65% | 3,315,458 |
| Jan 22, 2024 | $387.61 | $392.78 | $385.27 | $389.29 | +0.63% | 2,397,162 |
| Jan 16, 2024 | $376.50 | $388.13 | $375.93 | $386.84 | +1.86% | 2,287,144 |
| Jan 8, 2024 | $373.09 | $380.00 | $371.03 | $379.79 | +2.18% | 3,840,532 |
| Jan 2, 2024 | $386.03 | $388.58 | $370.40 | $371.69 | -4.83% | 2,905,994 |
| Dec 26, 2023 | $386.38 | $393.45 | $385.64 | $390.56 | +0.77% | 1,473,262 |
| Dec 18, 2023 | $389.75 | $393.67 | $380.94 | $387.58 | -0.38% | 3,470,947 |
| Dec 11, 2023 | $374.52 | $396.91 | $372.00 | $389.06 | +3.86% | 4,662,446 |
| Dec 4, 2023 | $368.76 | $378.32 | $368.50 | $374.61 | +0.96% | 4,921,503 |
| Nov 27, 2023 | $361.36 | $371.19 | $358.49 | $371.05 | +2.39% | 5,269,526 |
| Nov 20, 2023 | $356.47 | $368.67 | $355.77 | $362.38 | +1.60% | 4,021,205 |
| Nov 13, 2023 | $342.70 | $357.66 | $342.16 | $356.67 | +3.51% | 4,535,278 |
| Nov 6, 2023 | $331.24 | $345.03 | $329.72 | $344.57 | +3.97% | 3,482,460 |
| Oct 30, 2023 | $304.78 | $336.15 | $298.86 | $331.42 | +9.75% | 4,825,665 |
| Oct 23, 2023 | $307.18 | $324.96 | $300.98 | $301.97 | -2.46% | 5,332,445 |
| Oct 16, 2023 | $320.33 | $325.10 | $307.83 | $309.60 | -2.46% | 3,298,191 |
| Oct 9, 2023 | $315.15 | $327.39 | $314.65 | $317.40 | +0.09% | 2,858,124 |
| Oct 2, 2023 | $313.94 | $319.53 | $306.92 | $317.11 | +0.30% | 3,326,005 |
| Sep 25, 2023 | $323.20 | $324.66 | $312.91 | $316.17 | -2.48% | 3,754,276 |
| Sep 18, 2023 | $340.50 | $344.97 | $323.86 | $324.22 | -4.97% | 2,116,502 |
| Sep 11, 2023 | $341.24 | $350.46 | $337.19 | $341.19 | +0.42% | 3,023,766 |
| Sep 5, 2023 | $338.80 | $343.09 | $335.74 | $339.77 | +0.13% | 2,183,563 |
| Aug 28, 2023 | $334.43 | $343.03 | $334.01 | $339.32 | +1.46% | 2,271,453 |
| Aug 21, 2023 | $327.18 | $338.66 | $323.11 | $334.43 | +2.27% | 2,431,733 |
| Aug 14, 2023 | $336.81 | $339.45 | $323.01 | $327.02 | -2.87% | 2,673,264 |
| Aug 7, 2023 | $342.13 | $342.44 | $333.69 | $336.70 | -0.99% | 2,504,825 |
| Jul 31, 2023 | $354.75 | $354.92 | $336.26 | $340.05 | -3.79% | 4,020,154 |
| Jul 24, 2023 | $357.21 | $363.19 | $347.84 | $353.46 | -1.21% | 5,104,523 |
| Jul 17, 2023 | $354.25 | $361.39 | $351.96 | $357.78 | +1.31% | 4,888,144 |
| Jul 10, 2023 | $340.14 | $353.75 | $338.03 | $353.15 | +4.00% | 3,407,750 |
| Jul 3, 2023 | $345.81 | $347.31 | $338.59 | $339.57 | -2.34% | 2,758,342 |
| Jun 26, 2023 | $336.59 | $350.97 | $334.18 | $347.72 | +3.10% | 2,889,969 |
| Jun 20, 2023 | $338.34 | $341.38 | $331.62 | $337.28 | -1.34% | 3,272,836 |
| Jun 12, 2023 | $335.73 | $351.06 | $332.95 | $341.85 | +1.90% | 4,379,674 |
| Jun 5, 2023 | $326.38 | $338.26 | $324.78 | $335.48 | +2.60% | 3,419,099 |
| May 30, 2023 | $315.24 | $329.70 | $310.84 | $326.99 | +4.47% | 5,226,533 |
| May 22, 2023 | $314.92 | $322.22 | $308.27 | $313.00 | -0.64% | 3,343,077 |
| May 15, 2023 | $310.90 | $317.96 | $306.71 | $315.03 | +1.72% | 3,515,012 |
| May 8, 2023 | $305.73 | $311.36 | $304.10 | $309.71 | +1.66% | 3,627,420 |
| May 1, 2023 | $312.23 | $314.97 | $296.45 | $304.64 | -2.71% | 3,680,099 |
| Apr 24, 2023 | $304.23 | $316.55 | $300.64 | $313.12 | +3.14% | 4,188,437 |
| Apr 17, 2023 | $301.15 | $305.68 | $299.80 | $303.59 | +0.42% | 2,941,617 |
| Apr 10, 2023 | $295.08 | $306.07 | $290.98 | $302.32 | +1.24% | 2,835,833 |
| Apr 3, 2023 | $304.16 | $310.29 | $296.16 | $298.62 | -2.42% | 2,829,458 |
| Mar 27, 2023 | $296.42 | $306.22 | $291.60 | $306.02 | +4.54% | 2,851,325 |
| Mar 20, 2023 | $295.35 | $300.58 | $285.13 | $292.73 | -0.52% | 3,817,719 |
| Mar 13, 2023 | $280.16 | $300.32 | $278.23 | $294.25 | +3.21% | 5,697,984 |
| Mar 6, 2023 | $298.74 | $304.20 | $283.89 | $285.09 | -4.53% | 4,838,676 |
| Feb 27, 2023 | $294.03 | $299.39 | $284.80 | $298.62 | +3.24% | 3,148,784 |
| Feb 21, 2023 | $297.03 | $298.13 | $286.33 | $289.24 | -4.05% | 2,803,511 |
| Feb 13, 2023 | $307.88 | $314.53 | $297.74 | $301.45 | -1.73% | 3,394,597 |
| Feb 6, 2023 | $319.49 | $320.15 | $303.44 | $306.77 | -5.42% | 3,641,100 |
| Jan 30, 2023 | $315.62 | $335.91 | $313.41 | $324.36 | +1.50% | 6,267,224 |
| Jan 23, 2023 | $318.16 | $324.56 | $307.60 | $319.58 | -0.28% | 4,839,670 |
| Jan 17, 2023 | $314.60 | $322.39 | $308.22 | $320.47 | +1.89% | 6,931,312 |
| Jan 9, 2023 | $292.29 | $315.00 | $289.86 | $314.53 | +8.57% | 3,619,569 |
| Jan 3, 2023 | $283.50 | $289.78 | $274.81 | $289.70 | +3.98% | 2,182,980 |
| Dec 27, 2022 | $277.83 | $283.09 | $272.70 | $278.62 | -0.07% | 1,569,011 |
| Dec 19, 2022 | $279.77 | $282.51 | $274.81 | $278.82 | -1.04% | 2,520,042 |
| Dec 12, 2022 | $288.74 | $310.64 | $279.15 | $281.76 | -2.16% | 4,721,029 |
| Dec 5, 2022 | $297.39 | $298.46 | $287.46 | $287.97 | -4.56% | 3,408,883 |
| Nov 28, 2022 | $296.02 | $308.87 | $284.43 | $301.73 | +0.24% | 3,969,798 |
| Nov 21, 2022 | $290.13 | $302.33 | $288.60 | $301.00 | +2.97% | 1,764,930 |
| Nov 14, 2022 | $306.33 | $307.60 | $285.48 | $292.33 | -5.81% | 4,281,344 |
| Nov 7, 2022 | $262.79 | $312.86 | $260.12 | $310.37 | +19.85% | 5,239,506 |
| Oct 31, 2022 | $266.79 | $270.74 | $251.98 | $258.96 | -3.76% | 3,729,021 |
| Oct 24, 2022 | $243.82 | $269.99 | $239.75 | $269.09 | +11.18% | 5,941,260 |
| Oct 17, 2022 | $240.36 | $251.16 | $233.22 | $242.03 | +2.88% | 4,259,545 |
| Oct 10, 2022 | $247.30 | $247.52 | $230.16 | $235.25 | -4.16% | 4,059,781 |
| Oct 3, 2022 | $244.46 | $264.12 | $242.61 | $245.46 | +0.97% | 4,088,975 |
| Sep 26, 2022 | $254.57 | $254.86 | $242.70 | $243.11 | -4.55% | 4,174,303 |
| Sep 19, 2022 | $278.10 | $279.68 | $250.18 | $254.69 | -9.13% | 4,122,348 |
| Sep 12, 2022 | $302.10 | $303.74 | $276.83 | $280.29 | -6.43% | 4,038,259 |
| Sep 6, 2022 | $285.38 | $300.50 | $283.69 | $299.54 | +5.32% | 2,350,875 |
| Aug 29, 2022 | $291.26 | $293.79 | $279.47 | $284.40 | -2.91% | 2,951,097 |
| Aug 22, 2022 | $306.97 | $308.13 | $292.64 | $292.91 | -5.78% | 2,468,885 |
| Aug 15, 2022 | $322.25 | $325.26 | $309.87 | $310.89 | -3.74% | 2,094,789 |
| Aug 8, 2022 | $313.98 | $324.65 | $309.35 | $322.97 | +3.83% | 2,363,152 |
| Aug 1, 2022 | $307.00 | $314.52 | $302.06 | $311.07 | +0.26% | 3,857,716 |
| Jul 25, 2022 | $294.71 | $311.53 | $283.12 | $310.25 | +5.01% | 5,664,888 |
| Jul 18, 2022 | $283.62 | $298.49 | $279.81 | $295.46 | +4.92% | 3,992,232 |
| Jul 11, 2022 | $284.02 | $285.84 | $269.65 | $281.61 | -0.89% | 4,167,197 |
| Jul 5, 2022 | $271.10 | $286.67 | $271.01 | $284.13 | +3.35% | 2,680,569 |
| Jun 27, 2022 | $278.13 | $279.66 | $268.08 | $274.91 | -0.93% | 3,466,202 |
| Jun 21, 2022 | $260.40 | $277.80 | $257.34 | $277.50 | +8.45% | 3,629,490 |
| Jun 13, 2022 | $267.80 | $269.80 | $251.01 | $255.87 | -6.35% | 5,770,971 |
| Jun 6, 2022 | $286.71 | $290.09 | $270.93 | $273.23 | -4.22% | 3,386,509 |
| May 31, 2022 | $305.13 | $306.22 | $269.47 | $285.28 | -7.22% | 7,665,026 |
| May 23, 2022 | $292.00 | $307.56 | $288.43 | $307.49 | +6.30% | 3,523,556 |
| May 16, 2022 | $287.26 | $294.00 | $277.08 | $289.27 | +0.11% | 5,809,829 |
| May 9, 2022 | $295.96 | $297.79 | $276.79 | $288.96 | -3.82% | 5,556,920 |
| May 2, 2022 | $288.03 | $318.61 | $287.01 | $300.44 | -5.07% | 8,268,674 |
| Apr 25, 2022 | $320.00 | $328.29 | $315.58 | $316.48 | -1.84% | 5,382,112 |
| Apr 18, 2022 | $327.51 | $339.28 | $322.09 | $322.42 | -1.82% | 3,963,934 |
| Apr 11, 2022 | $339.63 | $340.31 | $326.35 | $328.40 | -4.17% | 3,562,282 |
| Apr 4, 2022 | $340.51 | $346.22 | $338.16 | $342.69 | +0.69% | 3,556,348 |
| Mar 28, 2022 | $331.20 | $345.21 | $330.96 | $340.33 | +2.97% | 3,537,967 |
| Mar 21, 2022 | $328.49 | $332.35 | $322.92 | $330.51 | -0.22% | 3,615,260 |
| Mar 14, 2022 | $306.09 | $331.84 | $299.69 | $331.23 | +8.79% | 5,747,406 |
| Mar 7, 2022 | $325.84 | $328.20 | $302.04 | $304.47 | -6.56% | 6,465,744 |
| Feb 28, 2022 | $320.94 | $329.42 | $318.59 | $325.84 | +0.66% | 5,875,563 |
| Feb 22, 2022 | $320.93 | $329.35 | $310.26 | $323.70 | +0.04% | 4,143,058 |
| Feb 14, 2022 | $330.91 | $332.62 | $321.16 | $323.58 | -2.62% | 5,614,319 |
| Feb 7, 2022 | $346.28 | $354.81 | $329.80 | $332.29 | -4.21% | 7,113,400 |
| Jan 31, 2022 | $336.75 | $350.96 | $333.57 | $346.88 | +3.08% | 4,602,586 |
| Jan 24, 2022 | $335.60 | $344.56 | $322.07 | $336.51 | -1.57% | 5,565,206 |
| Jan 18, 2022 | $347.76 | $354.69 | $340.96 | $341.87 | -3.30% | 3,281,971 |
| Jan 10, 2022 | $368.39 | $376.43 | $348.30 | $353.55 | -5.06% | 3,891,535 |
| Jan 3, 2022 | $391.74 | $392.53 | $368.27 | $372.40 | -4.65% | 3,085,456 |
| Dec 27, 2021 | $398.97 | $403.73 | $388.54 | $390.58 | -1.68% | 2,137,666 |
| Dec 20, 2021 | $388.53 | $399.83 | $382.60 | $397.26 | +0.92% | 1,615,811 |
| Dec 13, 2021 | $398.04 | $400.73 | $387.77 | $393.64 | -1.03% | 3,577,769 |
| Dec 6, 2021 | $387.05 | $400.62 | $380.01 | $397.75 | +3.37% | 2,774,795 |
| Nov 29, 2021 | $389.90 | $399.71 | $379.59 | $384.78 | +0.18% | 5,126,011 |
| Nov 22, 2021 | $386.78 | $393.23 | $378.41 | $384.09 | -0.86% | 1,920,165 |
| Nov 15, 2021 | $388.15 | $403.54 | $386.50 | $387.42 | -0.15% | 3,541,952 |
| Nov 8, 2021 | $387.81 | $394.02 | $382.22 | $388.02 | +0.24% | 2,963,666 |
| Nov 1, 2021 | $406.82 | $407.94 | $382.45 | $387.11 | -4.22% | 2,920,638 |
| Oct 25, 2021 | $381.69 | $407.73 | $379.58 | $404.15 | +5.89% | 3,376,536 |
| Oct 18, 2021 | $371.11 | $382.50 | $367.52 | $381.66 | +2.82% | 2,298,145 |
| Oct 11, 2021 | $360.73 | $373.14 | $358.39 | $371.18 | +2.46% | 2,103,017 |
| Oct 4, 2021 | $357.63 | $367.08 | $346.88 | $362.27 | +0.84% | 2,884,559 |
| Sep 27, 2021 | $374.57 | $374.57 | $353.03 | $359.25 | -4.52% | 2,779,730 |
| Sep 20, 2021 | $366.00 | $378.61 | $365.39 | $376.27 | +1.69% | 2,226,452 |
| Sep 13, 2021 | $385.26 | $386.99 | $368.78 | $370.00 | -3.28% | 2,838,353 |
| Sep 7, 2021 | $387.74 | $387.74 | $379.48 | $382.53 | -0.74% | 2,053,152 |
| Aug 30, 2021 | $378.31 | $386.62 | $377.84 | $385.39 | +2.00% | 1,953,964 |
| Aug 23, 2021 | $376.76 | $382.50 | $373.50 | $377.85 | +0.38% | 2,065,278 |
| Aug 16, 2021 | $379.69 | $384.54 | $369.00 | $376.42 | -1.11% | 2,566,271 |
| Aug 9, 2021 | $385.86 | $387.53 | $376.28 | $380.65 | -1.12% | 2,170,608 |
| Aug 2, 2021 | $378.57 | $388.81 | $374.21 | $384.97 | +2.39% | 3,158,146 |
| Jul 26, 2021 | $380.25 | $382.71 | $374.28 | $376.00 | -1.53% | 3,734,934 |
| Jul 19, 2021 | $375.11 | $384.52 | $369.39 | $381.86 | +1.03% | 3,370,988 |
| Jul 12, 2021 | $376.53 | $379.88 | $371.99 | $377.96 | +0.63% | 2,299,295 |
| Jul 6, 2021 | $369.32 | $377.59 | $365.25 | $375.59 | +2.11% | 2,227,075 |
| Jun 28, 2021 | $365.74 | $368.55 | $361.02 | $367.84 | +0.78% | 2,221,503 |
| Jun 21, 2021 | $350.52 | $366.63 | $348.20 | $364.99 | +4.65% | 3,037,482 |
| Jun 14, 2021 | $344.40 | $357.24 | $342.89 | $348.76 | +1.17% | 3,793,818 |
| Jun 7, 2021 | $335.88 | $344.88 | $334.11 | $344.74 | +2.71% | 2,313,699 |
| Jun 1, 2021 | $338.06 | $339.00 | $330.38 | $335.65 | +0.09% | 2,001,843 |
| May 24, 2021 | $331.11 | $338.17 | $330.32 | $335.35 | +1.97% | 3,245,448 |
| May 17, 2021 | $332.15 | $332.74 | $318.93 | $328.88 | -1.54% | 3,658,279 |
| May 10, 2021 | $334.85 | $338.59 | $319.26 | $334.04 | -0.14% | 3,656,089 |
| May 3, 2021 | $327.53 | $334.68 | $324.53 | $334.50 | +2.38% | 3,152,361 |
| Apr 26, 2021 | $327.72 | $340.16 | $318.37 | $326.71 | -0.31% | 4,616,261 |
| Apr 19, 2021 | $320.70 | $329.04 | $319.41 | $327.73 | +1.78% | 4,058,028 |
| Apr 12, 2021 | $312.73 | $322.44 | $312.00 | $322.00 | +2.45% | 4,442,147 |
| Apr 5, 2021 | $306.18 | $314.63 | $306.12 | $314.29 | +2.61% | 2,936,126 |
| Mar 29, 2021 | $302.99 | $307.86 | $295.63 | $306.31 | +0.72% | 2,690,130 |
| Mar 22, 2021 | $287.79 | $304.25 | $286.14 | $304.12 | +5.67% | 3,797,581 |
| Mar 15, 2021 | $291.59 | $301.48 | $286.12 | $287.79 | -1.32% | 4,626,529 |
| Mar 8, 2021 | $288.01 | $294.00 | $287.29 | $291.64 | +1.46% | 4,121,105 |
| Mar 1, 2021 | $277.33 | $288.40 | $275.99 | $287.44 | +4.57% | 4,295,517 |
| Feb 22, 2021 | $278.18 | $282.72 | $272.60 | $274.89 | -1.97% | 4,364,417 |
| Feb 16, 2021 | $280.08 | $282.39 | $272.87 | $280.42 | +0.63% | 3,324,811 |
| Feb 8, 2021 | $278.51 | $284.99 | $275.00 | $278.67 | +0.61% | 3,734,656 |
| Feb 1, 2021 | $270.19 | $281.37 | $267.93 | $276.97 | +4.02% | 2,940,763 |
| Jan 25, 2021 | $267.02 | $274.29 | $261.38 | $266.26 | -0.16% | 3,859,669 |
| Jan 19, 2021 | $267.52 | $277.86 | $264.04 | $266.70 | +0.02% | 3,810,922 |
| Jan 11, 2021 | $278.65 | $278.95 | $266.53 | $266.65 | -4.84% | 4,317,552 |
| Jan 4, 2021 | $293.50 | $294.70 | $276.96 | $280.21 | -3.46% | 4,625,571 |
| Dec 28, 2020 | $281.16 | $290.44 | $276.82 | $290.24 | +4.07% | 2,410,069 |
| Dec 21, 2020 | $281.22 | $284.46 | $273.74 | $278.88 | -1.58% | 2,408,624 |
| Dec 14, 2020 | $276.78 | $284.72 | $274.47 | $283.37 | +3.18% | 4,401,657 |
| Dec 7, 2020 | $286.10 | $286.37 | $270.95 | $274.64 | -3.86% | 3,310,825 |
| Nov 30, 2020 | $280.26 | $288.37 | $276.99 | $285.66 | +3.04% | 5,636,843 |
| Nov 23, 2020 | $275.23 | $281.14 | $268.72 | $277.22 | +1.57% | 3,419,962 |
| Nov 16, 2020 | $277.03 | $278.02 | $271.02 | $272.94 | -0.90% | 3,127,334 |
| Nov 9, 2020 | $302.70 | $304.64 | $268.05 | $275.41 | -5.24% | 4,422,904 |
| Nov 2, 2020 | $266.55 | $293.74 | $263.62 | $290.63 | +10.55% | 3,684,724 |
| Oct 26, 2020 | $269.28 | $272.33 | $253.17 | $262.90 | -3.30% | 4,608,000 |
| Oct 19, 2020 | $289.67 | $293.07 | $270.19 | $271.88 | -5.94% | 3,290,876 |
| Oct 12, 2020 | $296.90 | $297.14 | $284.39 | $289.06 | -1.92% | 2,487,047 |
| Oct 5, 2020 | $295.88 | $297.93 | $286.02 | $294.73 | +0.26% | 2,205,363 |
| Sep 28, 2020 | $283.66 | $298.18 | $282.66 | $293.96 | +4.80% | 2,724,553 |
| Sep 21, 2020 | $277.04 | $282.00 | $272.61 | $280.49 | -0.12% | 2,856,086 |
| Sep 14, 2020 | $289.28 | $293.00 | $278.60 | $280.82 | -1.45% | 3,310,781 |
| Sep 8, 2020 | $277.97 | $290.90 | $274.24 | $284.94 | +0.87% | 2,956,105 |
| Aug 31, 2020 | $294.77 | $305.96 | $277.48 | $282.47 | -4.05% | 2,835,342 |
| Aug 24, 2020 | $286.44 | $295.15 | $283.48 | $294.39 | +3.49% | 2,716,723 |
| Aug 17, 2020 | $281.41 | $288.36 | $279.02 | $284.47 | +1.22% | 3,165,078 |
| Aug 10, 2020 | $273.55 | $283.75 | $268.19 | $281.05 | +2.01% | 2,826,215 |
| Aug 3, 2020 | $284.95 | $286.34 | $271.32 | $275.52 | -2.05% | 3,296,101 |
| Jul 27, 2020 | $289.98 | $295.53 | $276.72 | $281.30 | -2.89% | 4,105,617 |
| Jul 20, 2020 | $292.97 | $296.11 | $284.36 | $289.68 | -0.97% | 2,679,835 |
| Jul 13, 2020 | $294.76 | $296.41 | $282.86 | $292.51 | -0.14% | 2,558,883 |
| Jul 6, 2020 | $282.20 | $296.66 | $280.34 | $292.92 | +5.36% | 3,101,145 |
| Jun 29, 2020 | $271.99 | $284.21 | $265.51 | $278.01 | +3.36% | 3,059,175 |
| Jun 22, 2020 | $274.88 | $280.12 | $262.72 | $268.98 | -2.27% | 3,271,567 |
| Jun 15, 2020 | $262.00 | $281.80 | $260.51 | $275.23 | +3.09% | 2,722,193 |
| Jun 8, 2020 | $276.18 | $281.87 | $257.75 | $266.98 | -4.54% | 4,427,002 |
| Jun 1, 2020 | $269.64 | $283.64 | $269.64 | $279.69 | +4.59% | 4,558,734 |
| May 26, 2020 | $263.01 | $268.64 | $255.39 | $267.41 | +4.12% | 4,107,041 |
| May 18, 2020 | $257.00 | $262.59 | $252.02 | $256.82 | +2.19% | 4,437,280 |
| May 11, 2020 | $248.95 | $261.38 | $243.13 | $251.31 | -0.17% | 5,906,829 |
| May 4, 2020 | $239.00 | $253.72 | $236.32 | $251.75 | +4.10% | 4,120,932 |
| Apr 27, 2020 | $248.74 | $263.39 | $235.14 | $241.84 | -1.37% | 5,473,128 |
| Apr 20, 2020 | $235.65 | $245.95 | $227.75 | $245.20 | +2.44% | 4,186,839 |
| Apr 13, 2020 | $238.80 | $246.78 | $227.79 | $239.36 | -0.96% | 5,648,059 |
| Apr 6, 2020 | $220.59 | $248.18 | $217.44 | $241.68 | +15.75% | 5,627,492 |
| Mar 30, 2020 | $222.16 | $226.33 | $192.00 | $208.79 | -5.18% | 5,888,349 |
| Mar 23, 2020 | $171.55 | $227.47 | $164.19 | $220.19 | +25.25% | 7,747,843 |
| Mar 16, 2020 | $182.00 | $206.43 | $165.23 | $175.80 | -17.49% | 12,349,725 |
| Mar 9, 2020 | $218.15 | $227.60 | $189.00 | $213.07 | -10.65% | 11,333,298 |
| Mar 2, 2020 | $245.91 | $270.35 | $231.39 | $238.47 | -0.65% | 8,237,378 |
| Feb 24, 2020 | $264.30 | $269.45 | $232.06 | $240.03 | -11.70% | 7,015,073 |
| Feb 18, 2020 | $277.72 | $287.25 | $269.11 | $271.83 | -2.16% | 3,719,869 |
| Feb 10, 2020 | $266.95 | $278.00 | $262.46 | $277.83 | +3.86% | 4,499,858 |
| Feb 3, 2020 | $258.22 | $269.93 | $258.22 | $267.50 | +4.17% | 3,660,054 |
| Jan 27, 2020 | $253.32 | $263.89 | $252.00 | $256.79 | +0.46% | 3,321,496 |
| Jan 21, 2020 | $256.84 | $258.89 | $254.38 | $255.62 | -0.78% | 2,813,188 |
| Jan 13, 2020 | $248.17 | $258.27 | $248.17 | $257.63 | +3.87% | 3,549,010 |
| Jan 6, 2020 | $239.67 | $250.77 | $239.24 | $248.03 | +2.87% | 3,751,264 |
| Dec 30, 2019 | $239.02 | $241.73 | $236.07 | $241.12 | +0.76% | 2,279,627 |
| Dec 23, 2019 | $239.19 | $240.31 | $236.09 | $239.30 | +0.49% | 1,923,829 |
| Dec 16, 2019 | $237.21 | $240.06 | $234.12 | $238.14 | +1.30% | 4,476,606 |
| Dec 9, 2019 | $232.15 | $236.86 | $229.53 | $235.08 | +1.43% | 3,637,037 |
| Dec 2, 2019 | $226.50 | $232.69 | $222.45 | $231.77 | +2.25% | 2,819,121 |
| Nov 25, 2019 | $223.73 | $228.21 | $223.27 | $226.67 | +1.67% | 2,779,321 |
| Nov 18, 2019 | $220.30 | $226.74 | $219.92 | $222.95 | +1.27% | 3,330,164 |
| Nov 11, 2019 | $216.26 | $220.66 | $215.43 | $220.15 | +0.93% | 2,371,423 |
| Nov 4, 2019 | $222.37 | $222.41 | $211.50 | $218.13 | -1.07% | 3,482,130 |
| Oct 28, 2019 | $217.00 | $223.82 | $212.13 | $220.50 | +2.08% | 3,930,555 |
| Oct 21, 2019 | $218.27 | $219.67 | $209.75 | $216.01 | -0.59% | 2,657,340 |
| Oct 14, 2019 | $213.94 | $219.15 | $213.20 | $217.30 | +1.49% | 3,058,007 |
| Oct 7, 2019 | $204.83 | $216.27 | $203.74 | $214.10 | +5.18% | 4,032,515 |
| Sep 30, 2019 | $205.00 | $207.95 | $195.57 | $203.56 | -1.13% | 4,512,967 |
| Sep 23, 2019 | $215.48 | $217.00 | $203.21 | $205.88 | -3.83% | 5,977,192 |
| Sep 16, 2019 | $211.19 | $218.90 | $210.40 | $214.08 | +0.85% | 5,189,307 |
| Sep 9, 2019 | $221.57 | $221.57 | $208.28 | $212.28 | -3.75% | 4,203,340 |
| Sep 3, 2019 | $213.95 | $222.85 | $210.89 | $220.54 | +2.30% | 2,984,017 |
| Aug 26, 2019 | $212.00 | $218.40 | $210.37 | $215.58 | +2.46% | 3,019,488 |
| Aug 19, 2019 | $215.94 | $219.98 | $209.14 | $210.40 | -1.82% | 3,393,932 |
| Aug 12, 2019 | $212.71 | $215.18 | $205.02 | $214.29 | +0.07% | 3,025,374 |
| Aug 5, 2019 | $212.22 | $215.41 | $200.65 | $214.13 | -0.08% | 3,749,780 |
| Jul 29, 2019 | $203.50 | $220.68 | $199.96 | $214.30 | +5.36% | 5,962,859 |
| Jul 22, 2019 | $200.99 | $204.16 | $199.81 | $203.40 | +1.25% | 2,473,717 |
| Jul 15, 2019 | $205.21 | $206.09 | $200.80 | $200.89 | -2.15% | 2,619,050 |
| Jul 8, 2019 | $200.19 | $205.34 | $195.43 | $205.31 | +1.93% | 2,752,585 |
| Jul 1, 2019 | $198.46 | $202.73 | $197.44 | $201.43 | +3.13% | 2,630,908 |
| Jun 24, 2019 | $194.91 | $197.64 | $192.61 | $195.31 | +0.39% | 7,393,601 |
| Jun 17, 2019 | $192.85 | $201.38 | $191.05 | $194.56 | +1.18% | 6,508,863 |
| Jun 10, 2019 | $190.91 | $193.56 | $187.86 | $192.30 | +1.26% | 3,670,860 |
| Jun 3, 2019 | $182.98 | $191.53 | $179.76 | $189.91 | +3.84% | 3,643,428 |
| May 28, 2019 | $185.65 | $191.40 | $182.61 | $182.88 | -1.20% | 5,847,103 |
| May 20, 2019 | $185.03 | $190.40 | $183.49 | $185.10 | -0.45% | 4,365,960 |
| May 13, 2019 | $184.67 | $190.80 | $182.84 | $185.93 | -1.62% | 3,711,296 |
| May 6, 2019 | $192.42 | $197.73 | $184.27 | $188.99 | -3.79% | 3,993,034 |
| Apr 29, 2019 | $195.34 | $197.41 | $192.11 | $196.44 | +0.45% | 3,696,566 |
| Apr 22, 2019 | $188.41 | $195.85 | $185.65 | $195.56 | +3.44% | 5,139,290 |
| Apr 15, 2019 | $187.14 | $191.30 | $187.14 | $189.06 | +1.04% | 2,626,287 |
| Apr 8, 2019 | $186.70 | $187.83 | $184.57 | $187.11 | -0.07% | 4,289,590 |
| Apr 1, 2019 | $182.79 | $188.51 | $182.67 | $187.24 | +3.40% | 3,913,218 |
| Mar 25, 2019 | $177.81 | $181.61 | $175.92 | $181.09 | +1.80% | 4,617,728 |
| Mar 18, 2019 | $177.00 | $182.53 | $176.33 | $177.89 | +0.68% | 5,430,303 |
| Mar 11, 2019 | $170.08 | $177.12 | $170.08 | $176.69 | +3.97% | 4,855,122 |
| Mar 4, 2019 | $175.55 | $177.00 | $167.78 | $169.94 | -3.26% | 4,705,413 |
| Feb 25, 2019 | $173.50 | $176.00 | $171.52 | $175.67 | +1.72% | 3,883,945 |
| Feb 19, 2019 | $168.85 | $172.94 | $166.01 | $172.70 | +2.03% | 3,888,055 |
| Feb 11, 2019 | $161.68 | $171.98 | $160.85 | $169.26 | +5.11% | 5,407,320 |
| Feb 4, 2019 | $160.04 | $163.03 | $158.72 | $161.03 | +0.52% | 4,872,669 |
| Jan 28, 2019 | $154.76 | $161.27 | $154.60 | $160.20 | +2.34% | 4,163,245 |
| Jan 22, 2019 | $158.63 | $159.31 | $153.56 | $156.53 | -1.80% | 4,198,706 |
| Jan 14, 2019 | $147.59 | $160.02 | $147.52 | $159.40 | +7.00% | 4,750,630 |
| Jan 7, 2019 | $142.78 | $149.58 | $141.49 | $148.97 | +3.97% | 5,242,927 |
| Dec 31, 2018 | $140.16 | $143.82 | $135.92 | $143.28 | +2.82% | 4,074,031 |
| Dec 24, 2018 | $131.82 | $141.24 | $129.26 | $139.35 | +5.11% | 3,856,020 |
| Dec 17, 2018 | $145.59 | $146.15 | $132.55 | $132.58 | -8.89% | 8,480,165 |
| Dec 10, 2018 | $145.54 | $149.96 | $142.91 | $145.52 | -0.18% | 6,163,598 |
| Dec 3, 2018 | $161.55 | $162.50 | $144.78 | $145.78 | -8.35% | 5,277,472 |
| Nov 26, 2018 | $152.13 | $159.54 | $150.96 | $159.07 | +5.91% | 7,195,379 |
| Nov 19, 2018 | $147.24 | $151.86 | $144.06 | $150.19 | +2.00% | 4,830,112 |
| Nov 12, 2018 | $153.05 | $153.59 | $143.85 | $147.25 | -4.07% | 6,776,673 |
| Nov 5, 2018 | $150.00 | $155.96 | $149.26 | $153.50 | +2.70% | 5,878,827 |
| Oct 29, 2018 | $142.81 | $151.57 | $139.11 | $149.46 | +5.53% | 8,661,112 |
| Oct 22, 2018 | $160.87 | $161.60 | $140.84 | $141.63 | -11.35% | 9,080,047 |
| Oct 15, 2018 | $155.54 | $162.39 | $154.80 | $159.77 | +2.46% | 5,872,077 |
| Oct 8, 2018 | $160.48 | $162.64 | $152.60 | $155.93 | -3.37% | 6,454,889 |
| Oct 1, 2018 | $168.12 | $169.92 | $159.84 | $161.36 | -3.49% | 4,729,876 |
| Sep 24, 2018 | $173.80 | $175.91 | $167.09 | $167.20 | -4.23% | 4,172,404 |
| Sep 17, 2018 | $181.87 | $181.97 | $173.57 | $174.59 | -3.83% | 5,544,572 |
| Sep 10, 2018 | $178.05 | $181.69 | $176.03 | $181.55 | +2.69% | 2,713,426 |
| Sep 4, 2018 | $177.91 | $178.64 | $175.28 | $176.80 | -0.69% | 2,858,756 |
| Aug 27, 2018 | $173.20 | $178.24 | $173.13 | $178.02 | +2.78% | 3,577,935 |
| Aug 20, 2018 | $171.75 | $173.67 | $170.77 | $173.20 | +0.99% | 3,610,152 |
| Aug 13, 2018 | $171.12 | $172.47 | $168.64 | $171.50 | +0.30% | 3,139,435 |
| Aug 6, 2018 | $172.09 | $174.14 | $169.59 | $170.99 | -0.98% | 3,233,462 |
| Jul 30, 2018 | $176.38 | $176.38 | $168.30 | $172.68 | -2.22% | 5,797,017 |
| Jul 23, 2018 | $185.62 | $187.98 | $176.12 | $176.60 | -4.76% | 4,762,107 |
| Jul 16, 2018 | $182.02 | $185.65 | $180.72 | $185.42 | +1.90% | 3,052,299 |
| Jul 9, 2018 | $173.40 | $182.31 | $173.37 | $181.96 | +5.29% | 3,939,090 |
| Jul 2, 2018 | $169.71 | $175.05 | $169.31 | $172.81 | +1.32% | 2,832,733 |
| Jun 25, 2018 | $171.67 | $172.17 | $168.39 | $170.56 | -1.07% | 3,655,317 |
| Jun 18, 2018 | $175.83 | $175.83 | $172.18 | $172.41 | -2.48% | 3,639,250 |
| Jun 11, 2018 | $179.10 | $179.84 | $174.68 | $176.80 | -1.34% | 3,365,492 |
| Jun 4, 2018 | $173.84 | $179.29 | $172.92 | $179.21 | +3.61% | 2,823,569 |
| May 29, 2018 | $172.48 | $173.72 | $169.04 | $172.96 | -0.61% | 3,252,830 |
| May 21, 2018 | $173.36 | $175.60 | $171.44 | $174.03 | +0.88% | 3,879,976 |
| May 14, 2018 | $174.60 | $174.80 | $169.85 | $172.52 | -0.88% | 3,057,958 |
| May 7, 2018 | $166.62 | $174.75 | $166.06 | $174.05 | +4.65% | 3,222,564 |
| Apr 30, 2018 | $164.02 | $167.40 | $160.48 | $166.31 | +2.01% | 3,729,286 |
| Apr 23, 2018 | $164.00 | $165.78 | $159.12 | $163.03 | -0.60% | 5,756,648 |
| Apr 16, 2018 | $164.54 | $166.89 | $163.05 | $164.02 | +0.69% | 2,918,815 |
| Apr 9, 2018 | $160.41 | $165.40 | $159.29 | $162.89 | +2.45% | 2,823,131 |
| Apr 2, 2018 | $160.96 | $163.22 | $156.24 | $158.99 | -1.43% | 3,676,627 |
| Mar 26, 2018 | $161.54 | $164.13 | $156.32 | $161.30 | +1.82% | 2,980,234 |
| Mar 19, 2018 | $167.00 | $169.43 | $158.39 | $158.42 | -5.31% | 3,239,342 |
| Mar 12, 2018 | $170.01 | $171.05 | $165.43 | $167.30 | -1.62% | 3,293,167 |
| Mar 5, 2018 | $161.75 | $171.68 | $160.79 | $170.05 | +1.86% | 4,355,926 |
| Feb 26, 2018 | $170.40 | $171.65 | $162.94 | $166.94 | -1.39% | 4,140,917 |
| Feb 20, 2018 | $167.44 | $170.62 | $166.34 | $169.30 | +0.65% | 2,715,538 |
| Feb 12, 2018 | $156.80 | $169.06 | $155.72 | $168.21 | +8.78% | 5,026,384 |
| Feb 5, 2018 | $157.87 | $161.25 | $147.34 | $154.64 | -2.50% | 8,339,757 |
| Jan 29, 2018 | $166.14 | $166.64 | $158.24 | $158.61 | -5.15% | 3,774,423 |
| Jan 22, 2018 | $159.59 | $167.23 | $157.20 | $167.23 | +5.06% | 2,797,451 |
| Jan 16, 2018 | $157.81 | $160.13 | $154.96 | $159.18 | +1.23% | 2,837,595 |
| Jan 8, 2018 | $154.39 | $157.56 | $153.78 | $157.25 | +2.03% | 2,906,792 |
| Jan 2, 2018 | $147.96 | $154.28 | $145.50 | $154.12 | +4.41% | 3,632,989 |
| Dec 26, 2017 | $146.62 | $148.99 | $145.12 | $147.61 | +0.42% | 1,912,702 |
| Dec 18, 2017 | $151.39 | $151.84 | $146.43 | $146.99 | -2.38% | 3,326,322 |
| Dec 11, 2017 | $152.19 | $153.55 | $149.47 | $150.57 | -1.19% | 4,264,666 |
| Dec 4, 2017 | $153.31 | $153.86 | $150.88 | $152.39 | +0.72% | 3,389,558 |
| Nov 27, 2017 | $150.24 | $153.42 | $147.81 | $151.30 | +0.71% | 4,281,904 |
| Nov 20, 2017 | $146.86 | $150.73 | $146.71 | $150.23 | +2.34% | 2,612,801 |
| Nov 13, 2017 | $141.54 | $147.33 | $141.09 | $146.79 | +3.24% | 3,268,139 |
| Nov 6, 2017 | $146.45 | $146.63 | $141.68 | $142.19 | -2.80% | 3,072,715 |
| Oct 30, 2017 | $145.85 | $147.68 | $140.15 | $146.29 | -0.08% | 5,115,715 |
| Oct 23, 2017 | $145.62 | $148.00 | $144.45 | $146.40 | +0.51% | 4,023,455 |
| Oct 16, 2017 | $144.30 | $145.83 | $143.22 | $145.66 | +0.98% | 2,605,877 |
| Oct 9, 2017 | $142.44 | $144.81 | $141.46 | $144.24 | +1.23% | 3,099,640 |
| Oct 2, 2017 | $139.52 | $143.98 | $139.33 | $142.49 | +2.36% | 3,485,751 |
| Sep 25, 2017 | $138.20 | $139.94 | $136.82 | $139.21 | +0.85% | 3,295,267 |
| Sep 18, 2017 | $136.42 | $138.28 | $135.71 | $138.03 | +1.25% | 2,761,900 |
| Sep 11, 2017 | $136.48 | $136.82 | $134.42 | $136.33 | +0.72% | 3,425,016 |
| Sep 5, 2017 | $133.10 | $135.76 | $132.28 | $135.35 | +1.19% | 2,549,612 |
| Aug 28, 2017 | $132.50 | $135.04 | $131.67 | $133.76 | +1.03% | 3,026,834 |
| Aug 21, 2017 | $130.47 | $133.11 | $130.01 | $132.39 | +1.46% | 2,610,639 |
| Aug 14, 2017 | $128.65 | $133.16 | $128.17 | $130.49 | +2.14% | 5,197,430 |
| Aug 7, 2017 | $129.74 | $129.77 | $126.28 | $127.76 | -1.18% | 4,870,533 |
| Jul 31, 2017 | $132.72 | $132.88 | $128.07 | $129.29 | -2.21% | 5,333,918 |
| Jul 24, 2017 | $133.15 | $135.20 | $130.63 | $132.21 | -0.27% | 4,785,603 |
| Jul 17, 2017 | $124.80 | $133.62 | $124.39 | $132.57 | +5.97% | 5,796,223 |
| Jul 10, 2017 | $123.09 | $125.59 | $122.06 | $125.10 | +1.36% | 2,807,664 |
| Jul 3, 2017 | $122.07 | $124.40 | $121.53 | $123.42 | +1.43% | 2,518,002 |
| Jun 26, 2017 | $120.89 | $122.70 | $119.78 | $121.68 | +1.35% | 3,152,664 |
| Jun 19, 2017 | $122.32 | $122.99 | $118.33 | $120.06 | -1.79% | 4,324,703 |
| Jun 12, 2017 | $116.55 | $122.54 | $115.59 | $122.25 | +4.65% | 3,705,197 |
| Jun 5, 2017 | $118.92 | $119.45 | $116.07 | $116.82 | -1.68% | 3,192,396 |
| May 30, 2017 | $116.90 | $119.44 | $116.30 | $118.82 | +1.46% | 2,899,468 |
| May 22, 2017 | $114.98 | $117.23 | $114.48 | $117.11 | +2.06% | 2,731,862 |
| May 15, 2017 | $114.50 | $116.87 | $112.55 | $114.75 | -0.02% | 4,976,832 |
| May 8, 2017 | $118.02 | $118.09 | $114.24 | $114.77 | -2.93% | 3,646,791 |
| May 1, 2017 | $118.31 | $119.99 | $116.54 | $118.23 | -0.08% | 4,662,425 |
| Apr 24, 2017 | $116.61 | $119.67 | $116.45 | $118.32 | +2.87% | 3,574,051 |
| Apr 17, 2017 | $113.14 | $115.91 | $112.85 | $115.02 | +2.30% | 3,190,556 |
| Apr 10, 2017 | $113.29 | $113.55 | $111.94 | $112.43 | -0.75% | 2,525,887 |
| Apr 3, 2017 | $112.14 | $114.07 | $110.82 | $113.28 | +1.11% | 5,016,165 |
| Mar 27, 2017 | $111.06 | $112.70 | $110.28 | $112.04 | -0.38% | 4,385,241 |
| Mar 20, 2017 | $111.90 | $113.48 | $110.11 | $112.47 | +0.47% | 4,424,057 |
| Mar 13, 2017 | $112.07 | $113.80 | $111.43 | $111.94 | +0.01% | 4,147,474 |
| Mar 6, 2017 | $111.78 | $113.15 | $111.62 | $111.93 | -0.61% | 4,283,976 |
| Feb 27, 2017 | $113.29 | $113.51 | $110.77 | $112.62 | -0.59% | 6,239,879 |
| Feb 21, 2017 | $112.14 | $114.03 | $111.15 | $113.29 | +0.35% | 5,388,970 |
| Feb 13, 2017 | $108.66 | $112.98 | $108.12 | $112.90 | +4.54% | 5,038,275 |
| Feb 6, 2017 | $105.55 | $109.57 | $105.55 | $108.00 | +1.72% | 5,352,814 |
| Jan 30, 2017 | $103.99 | $106.63 | $98.25 | $106.17 | +2.11% | 5,334,876 |
| Jan 23, 2017 | $100.77 | $104.63 | $100.66 | $103.98 | +2.93% | 5,842,746 |
| Jan 17, 2017 | $97.10 | $101.17 | $96.98 | $101.02 | +4.19% | 6,418,093 |
| Jan 9, 2017 | $97.97 | $98.33 | $93.51 | $96.96 | -1.36% | 5,547,016 |
| Jan 3, 2017 | $95.01 | $98.76 | $94.75 | $98.30 | +4.27% | 4,380,886 |
| Dec 27, 2016 | $95.81 | $96.03 | $93.85 | $94.27 | -1.21% | 2,028,021 |
| Dec 19, 2016 | $96.47 | $97.07 | $95.11 | $95.42 | -1.09% | 4,097,625 |
| Dec 12, 2016 | $99.31 | $100.27 | $96.31 | $96.47 | -3.31% | 5,206,126 |
| Dec 5, 2016 | $98.39 | $100.19 | $96.08 | $99.77 | +2.20% | 6,685,742 |
| Nov 28, 2016 | $100.49 | $102.06 | $96.22 | $97.62 | -3.37% | 4,732,790 |
| Nov 21, 2016 | $100.90 | $101.96 | $100.36 | $101.02 | +0.46% | 2,082,000 |
| Nov 14, 2016 | $100.92 | $101.47 | $98.10 | $100.56 | – | 5,708,533 |
Seasonality
MCO 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 | 4.3% | -0.7% | -0.4% | 3.3% | 2.1% | 3.1% | 5.7% | 1.3% | -5.5% | 1.3% | 7.6% | -0.9% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 10 of 10 | 7 of 10 | 1 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 0.9% | -7.4% | -8.5% | 5.9% | -1.6% | -0.1% | 5.6% | 5.7% | -10.0% | 8.8% | ||
| 2025 | 5.5% | 1.1% | -7.6% | -2.7% | 6.0% | 4.6% | 2.8% | -1.0% | -6.5% | 0.8% | 2.4% | 4.1% |
| 2024 | 0.4% | -3.0% | 3.6% | -5.8% | 7.4% | 6.0% | 8.4% | 7.0% | -2.7% | -4.3% | 10.3% | -5.3% |
| 2023 | 15.8% | -9.9% | 5.5% | 2.3% | 1.5% | 9.7% | 1.4% | -4.3% | -6.1% | -2.6% | 18.7% | 7.0% |
| 2022 | -12.2% | -5.9% | 4.8% | -6.2% | -4.5% | -9.8% | 14.1% | -8.1% | -14.6% | 9.0% | 12.9% | -6.6% |
| 2021 | -8.3% | 3.5% | 8.6% | 9.4% | 2.8% | 8.1% | 3.8% | 1.4% | -6.7% | 13.8% | -3.2% | -0.0% |
| 2020 | 8.2% | -6.3% | -11.9% | 15.3% | 9.9% | 2.7% | 2.4% | 4.9% | -1.6% | -9.3% | 7.6% | 2.8% |
| 2019 | 13.2% | 9.5% | 4.6% | 8.6% | -6.7% | 6.8% | 9.7% | 0.8% | -5.0% | 7.7% | 2.9% | 4.7% |
| 2018 | 9.6% | 3.4% | -3.3% | 0.6% | 5.4% | -0.0% | 0.3% | 4.3% | -6.1% | -13.0% | 9.7% | -12.0% |
| 2017 | 10.0% | 7.8% | 0.6% | 5.6% | 0.4% | 2.7% | 8.2% | 2.1% | 3.9% | 2.3% | 6.9% | -2.8% |