Medtronic plc (MDT) stock
MDTNYSEElectromedical & Electrotherapeutic ApparatusFiscal year ends April 24
Financials through Q1 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 3, 2026Score 19/303% below fair value
$96.54−0.57 (-0.59%)
Close on Oct 30, 2026Market cap $123.49BP/E 23.7Yield 2.94%
Price history
Medtronic share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$96.54
-0.59% on the day
52-week range
$73.31 – $106.33
-9.2% from the high
Change over 52 weeks
+6.1%
From $90.97 on Oct 30, 2025
Average volume
14.00M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $95.00 | $98.09 | $93.04 | $96.54 | +1.18% | 41,556,671 |
| Oct 19, 2026 | $93.80 | $96.89 | $92.67 | $95.41 | +0.70% | 64,258,059 |
| Oct 12, 2026 | $90.76 | $96.50 | $90.20 | $94.75 | +7.09% | 191,864,330 |
| Oct 5, 2026 | $86.33 | $89.81 | $85.43 | $88.48 | +2.43% | 296,248,830 |
| Sep 28, 2026 | $88.32 | $89.53 | $85.22 | $86.38 | -2.55% | 133,258,430 |
| Sep 21, 2026 | $91.50 | $92.73 | $87.12 | $88.64 | -3.79% | 55,933,276 |
| Sep 14, 2026 | $93.35 | $94.70 | $92.04 | $92.13 | +1.29% | 53,240,652 |
| Sep 8, 2026 | $93.25 | $93.39 | $90.26 | $90.96 | -3.41% | 26,457,934 |
| Aug 31, 2026 | $90.75 | $95.41 | $90.04 | $94.17 | +3.22% | 57,058,718 |
| Aug 24, 2026 | $93.43 | $94.05 | $89.94 | $91.23 | -2.27% | 33,100,318 |
| Aug 17, 2026 | $90.89 | $94.72 | $90.08 | $93.35 | +2.28% | 34,101,014 |
| Aug 10, 2026 | $87.16 | $91.99 | $86.72 | $91.27 | +4.72% | 35,918,464 |
| Aug 3, 2026 | $86.81 | $87.89 | $84.95 | $87.16 | +2.07% | 27,913,524 |
| Jul 27, 2026 | $83.51 | $88.98 | $83.21 | $85.39 | +2.62% | 45,209,189 |
| Jul 20, 2026 | $82.98 | $84.03 | $81.49 | $83.21 | +0.01% | 27,619,966 |
| Jul 13, 2026 | $84.00 | $84.79 | $78.97 | $83.20 | -0.80% | 41,076,184 |
| Jul 6, 2026 | $83.25 | $85.99 | $81.10 | $83.87 | +0.82% | 38,263,326 |
| Jun 29, 2026 | $81.15 | $83.31 | $78.14 | $83.19 | +2.73% | 35,837,660 |
| Jun 22, 2026 | $79.17 | $82.48 | $78.30 | $80.98 | +2.07% | 48,775,539 |
| Jun 15, 2026 | $80.25 | $81.75 | $77.62 | $79.34 | -1.07% | 49,483,244 |
| Jun 8, 2026 | $80.99 | $82.34 | $79.26 | $80.20 | -1.80% | 43,188,305 |
| Jun 1, 2026 | $74.00 | $82.83 | $73.31 | $81.67 | +10.65% | 84,077,680 |
| May 26, 2026 | $78.55 | $78.55 | $73.67 | $73.81 | -6.09% | 52,521,464 |
| May 18, 2026 | $76.30 | $79.25 | $76.03 | $78.60 | +3.22% | 48,848,867 |
| May 11, 2026 | $76.25 | $77.38 | $74.40 | $76.15 | 0.00% | 48,297,370 |
| May 4, 2026 | $79.47 | $79.59 | $75.91 | $76.15 | -4.81% | 52,146,399 |
| Apr 27, 2026 | $83.12 | $84.05 | $78.91 | $80.00 | -3.98% | 51,388,701 |
| Apr 20, 2026 | $85.99 | $87.05 | $81.96 | $83.32 | -3.33% | 44,390,990 |
| Apr 13, 2026 | $87.00 | $88.67 | $85.51 | $86.19 | -1.17% | 41,738,559 |
| Apr 6, 2026 | $86.43 | $88.84 | $85.31 | $87.21 | +0.67% | 40,425,275 |
| Mar 30, 2026 | $87.45 | $87.53 | $84.92 | $86.63 | -0.59% | 28,154,676 |
| Mar 23, 2026 | $87.24 | $89.18 | $86.16 | $87.14 | +1.14% | 44,062,273 |
| Mar 16, 2026 | $87.41 | $89.37 | $85.78 | $86.16 | -1.12% | 38,344,445 |
| Mar 9, 2026 | $90.00 | $91.54 | $86.72 | $87.14 | -4.14% | 46,878,377 |
| Mar 2, 2026 | $97.11 | $98.77 | $90.17 | $90.90 | -6.92% | 39,514,026 |
| Feb 23, 2026 | $96.65 | $98.98 | $95.90 | $97.66 | +0.83% | 36,606,571 |
| Feb 17, 2026 | $95.88 | $98.72 | $95.50 | $96.86 | -2.64% | 44,819,931 |
| Feb 9, 2026 | $103.59 | $103.63 | $98.62 | $99.49 | -3.31% | 48,061,073 |
| Feb 2, 2026 | $102.85 | $105.50 | $101.19 | $102.90 | -0.06% | 47,035,152 |
| Jan 26, 2026 | $100.95 | $103.02 | $99.68 | $102.96 | +2.06% | 40,883,511 |
| Jan 20, 2026 | $96.26 | $102.08 | $95.69 | $100.88 | +4.26% | 39,869,908 |
| Jan 12, 2026 | $97.87 | $99.46 | $95.83 | $96.76 | -0.79% | 39,309,043 |
| Jan 5, 2026 | $95.63 | $101.32 | $95.17 | $97.53 | +1.54% | 32,192,240 |
| Dec 29, 2025 | $96.74 | $96.99 | $95.29 | $96.05 | -0.49% | 19,485,590 |
| Dec 22, 2025 | $98.40 | $98.48 | $96.01 | $96.52 | -2.14% | 16,446,242 |
| Dec 15, 2025 | $99.90 | $100.67 | $97.17 | $98.63 | -1.24% | 39,848,971 |
| Dec 8, 2025 | $101.81 | $102.49 | $99.00 | $99.87 | -1.47% | 31,239,421 |
| Dec 1, 2025 | $105.00 | $105.73 | $101.31 | $101.36 | -3.77% | 26,270,535 |
| Nov 24, 2025 | $101.53 | $106.33 | $100.97 | $105.33 | +4.08% | 31,277,494 |
| Nov 17, 2025 | $95.82 | $102.59 | $95.80 | $101.20 | +5.56% | 63,590,283 |
| Nov 10, 2025 | $91.95 | $96.71 | $91.52 | $95.87 | +3.98% | 31,862,081 |
| Nov 3, 2025 | $90.65 | $92.24 | $89.04 | $92.20 | +1.65% | 30,694,909 |
| Oct 27, 2025 | $93.74 | $94.60 | $90.09 | $90.70 | -3.17% | 28,383,732 |
| Oct 20, 2025 | $96.09 | $97.24 | $91.87 | $93.67 | -2.20% | 29,626,849 |
| Oct 13, 2025 | $95.70 | $96.86 | $94.06 | $95.78 | +0.35% | 27,668,625 |
| Oct 6, 2025 | $97.64 | $99.37 | $95.30 | $95.45 | -2.30% | 34,535,995 |
| Sep 29, 2025 | $94.21 | $97.94 | $91.87 | $97.70 | +3.69% | 37,700,839 |
| Sep 22, 2025 | $95.39 | $95.99 | $92.72 | $94.22 | -0.90% | 38,551,656 |
| Sep 15, 2025 | $94.60 | $95.91 | $93.22 | $95.08 | +1.12% | 46,626,220 |
| Sep 8, 2025 | $92.16 | $95.29 | $91.39 | $94.03 | +1.22% | 31,980,693 |
| Sep 2, 2025 | $92.54 | $94.35 | $91.42 | $92.90 | +0.10% | 24,014,169 |
| Aug 25, 2025 | $92.74 | $93.05 | $91.33 | $92.81 | +0.11% | 26,382,632 |
| Aug 18, 2025 | $92.77 | $94.44 | $87.50 | $92.71 | -0.33% | 56,077,664 |
| Aug 11, 2025 | $92.85 | $93.28 | $91.45 | $93.02 | +0.15% | 32,339,871 |
| Aug 4, 2025 | $89.45 | $92.96 | $88.25 | $92.88 | +3.96% | 34,064,866 |
| Jul 28, 2025 | $92.72 | $92.75 | $88.69 | $89.34 | -3.87% | 29,380,768 |
| Jul 21, 2025 | $89.43 | $93.10 | $89.18 | $92.94 | +3.72% | 33,353,705 |
| Jul 14, 2025 | $89.75 | $90.52 | $88.35 | $89.61 | -0.34% | 36,068,554 |
| Jul 7, 2025 | $88.49 | $91.85 | $87.31 | $89.92 | +1.73% | 37,517,040 |
| Jun 30, 2025 | $86.65 | $89.17 | $86.18 | $88.39 | +2.76% | 29,947,528 |
| Jun 23, 2025 | $86.24 | $86.68 | $84.58 | $86.02 | -0.37% | 47,604,579 |
| Jun 16, 2025 | $88.21 | $88.77 | $85.41 | $86.34 | -1.07% | 36,958,353 |
| Jun 9, 2025 | $87.40 | $88.63 | $86.38 | $87.27 | -0.19% | 31,763,370 |
| Jun 2, 2025 | $82.40 | $87.45 | $82.21 | $87.44 | +5.37% | 46,894,680 |
| May 26, 2025 | $80.62 | $83.27 | $79.93 | $82.98 | +2.85% | 45,501,746 |
| May 19, 2025 | $85.79 | $88.28 | $79.93 | $80.68 | -6.66% | 54,742,577 |
| May 12, 2025 | $84.45 | $86.45 | $84.06 | $86.44 | +3.55% | 32,012,712 |
| May 5, 2025 | $84.63 | $84.80 | $81.87 | $83.48 | -1.61% | 34,982,828 |
| Apr 28, 2025 | $84.60 | $85.08 | $82.95 | $84.85 | +0.82% | 28,221,783 |
| Apr 21, 2025 | $82.60 | $85.35 | $81.16 | $84.16 | +1.89% | 28,812,226 |
| Apr 14, 2025 | $83.97 | $84.73 | $82.12 | $82.60 | -0.36% | 24,477,807 |
| Apr 7, 2025 | $81.22 | $85.50 | $79.55 | $82.90 | +0.02% | 51,146,544 |
| Mar 31, 2025 | $87.00 | $90.31 | $82.68 | $82.88 | -5.42% | 40,575,275 |
| Mar 24, 2025 | $90.69 | $90.84 | $87.23 | $87.63 | -2.99% | 35,367,262 |
| Mar 17, 2025 | $93.07 | $93.72 | $89.63 | $90.33 | -2.94% | 56,521,351 |
| Mar 10, 2025 | $94.58 | $96.25 | $90.35 | $93.07 | -1.51% | 39,056,762 |
| Mar 3, 2025 | $92.67 | $95.57 | $92.09 | $94.50 | +2.70% | 35,907,352 |
| Feb 24, 2025 | $89.54 | $92.40 | $89.12 | $92.02 | +2.31% | 30,978,663 |
| Feb 18, 2025 | $87.96 | $91.15 | $85.06 | $89.94 | -3.09% | 41,056,002 |
| Feb 10, 2025 | $90.29 | $93.05 | $89.91 | $92.81 | +3.11% | 35,464,080 |
| Feb 3, 2025 | $90.27 | $92.07 | $89.25 | $90.01 | -0.89% | 27,036,883 |
| Jan 27, 2025 | $90.66 | $93.08 | $90.35 | $90.82 | +0.70% | 34,958,973 |
| Jan 21, 2025 | $88.45 | $90.30 | $87.42 | $90.19 | +2.40% | 26,643,251 |
| Jan 13, 2025 | $80.91 | $88.63 | $80.01 | $88.08 | +9.20% | 48,994,899 |
| Jan 6, 2025 | $80.52 | $83.22 | $79.66 | $80.66 | -0.36% | 33,472,116 |
| Dec 30, 2024 | $80.20 | $81.00 | $79.29 | $80.95 | +0.26% | 20,910,443 |
| Dec 23, 2024 | $80.69 | $81.78 | $80.42 | $80.74 | -0.36% | 17,088,467 |
| Dec 16, 2024 | $82.00 | $82.51 | $79.52 | $81.03 | -1.76% | 39,320,452 |
| Dec 9, 2024 | $84.13 | $84.41 | $81.88 | $82.48 | -1.82% | 26,020,674 |
| Dec 2, 2024 | $86.17 | $86.85 | $83.57 | $84.01 | -2.92% | 28,668,637 |
| Nov 25, 2024 | $86.50 | $86.90 | $84.77 | $86.54 | +0.38% | 24,988,180 |
| Nov 18, 2024 | $87.50 | $88.72 | $83.55 | $86.21 | -1.51% | 41,963,723 |
| Nov 11, 2024 | $88.21 | $88.82 | $85.01 | $87.53 | -0.22% | 35,994,927 |
| Nov 4, 2024 | $90.03 | $92.03 | $87.57 | $87.72 | -2.61% | 30,589,170 |
| Oct 28, 2024 | $90.68 | $91.80 | $88.99 | $90.07 | -0.57% | 28,855,525 |
| Oct 21, 2024 | $92.00 | $92.68 | $89.98 | $90.59 | -1.79% | 22,915,052 |
| Oct 14, 2024 | $89.53 | $92.25 | $89.15 | $92.24 | +3.22% | 24,544,710 |
| Oct 7, 2024 | $87.86 | $89.59 | $86.88 | $89.36 | +1.25% | 18,879,652 |
| Sep 30, 2024 | $89.48 | $90.35 | $87.21 | $88.26 | -1.19% | 21,164,769 |
| Sep 23, 2024 | $89.54 | $90.40 | $88.51 | $89.32 | -0.02% | 29,480,197 |
| Sep 16, 2024 | $90.00 | $90.24 | $87.67 | $89.34 | -0.73% | 55,151,730 |
| Sep 9, 2024 | $90.00 | $91.15 | $88.82 | $90.00 | +0.12% | 30,142,870 |
| Sep 3, 2024 | $88.27 | $91.49 | $88.07 | $89.89 | +1.48% | 27,822,955 |
| Aug 26, 2024 | $88.60 | $90.13 | $87.23 | $88.58 | +0.26% | 28,318,383 |
| Aug 19, 2024 | $84.68 | $89.24 | $83.28 | $88.35 | +4.43% | 42,216,216 |
| Aug 12, 2024 | $82.03 | $84.74 | $80.78 | $84.60 | +3.12% | 25,938,156 |
| Aug 5, 2024 | $80.82 | $82.74 | $79.92 | $82.04 | +0.65% | 25,796,587 |
| Jul 29, 2024 | $79.00 | $81.89 | $78.60 | $81.51 | +3.57% | 30,624,174 |
| Jul 22, 2024 | $79.55 | $81.46 | $78.32 | $78.70 | -0.98% | 27,517,748 |
| Jul 15, 2024 | $77.82 | $83.63 | $76.68 | $79.48 | +1.96% | 38,877,624 |
| Jul 8, 2024 | $77.43 | $78.66 | $75.96 | $77.95 | +0.44% | 30,375,772 |
| Jul 1, 2024 | $78.40 | $79.38 | $76.52 | $77.61 | -1.40% | 21,432,227 |
| Jun 24, 2024 | $81.76 | $81.98 | $78.26 | $78.71 | -3.59% | 34,825,837 |
| Jun 17, 2024 | $80.26 | $81.71 | $78.95 | $81.64 | +0.74% | 30,683,178 |
| Jun 10, 2024 | $83.72 | $83.95 | $80.52 | $81.04 | -3.60% | 25,479,636 |
| Jun 3, 2024 | $81.51 | $84.22 | $81.12 | $84.07 | +3.32% | 33,946,393 |
| May 28, 2024 | $82.13 | $82.74 | $80.46 | $81.37 | -1.12% | 35,667,122 |
| May 20, 2024 | $85.42 | $85.90 | $80.88 | $82.29 | -4.22% | 37,617,001 |
| May 13, 2024 | $83.10 | $86.17 | $83.07 | $85.92 | +3.72% | 28,975,141 |
| May 6, 2024 | $82.52 | $83.06 | $81.26 | $82.84 | +1.41% | 22,555,133 |
| Apr 29, 2024 | $79.62 | $81.92 | $79.52 | $81.69 | +2.45% | 29,333,827 |
| Apr 22, 2024 | $79.87 | $81.34 | $78.78 | $79.74 | +0.33% | 25,936,628 |
| Apr 15, 2024 | $80.96 | $81.50 | $78.43 | $79.48 | -0.81% | 33,637,477 |
| Apr 8, 2024 | $84.26 | $84.35 | $79.56 | $80.13 | -5.24% | 32,720,064 |
| Apr 1, 2024 | $86.84 | $87.18 | $83.10 | $84.56 | -2.97% | 28,355,063 |
| Mar 25, 2024 | $82.81 | $87.73 | $82.72 | $87.15 | +4.90% | 26,087,697 |
| Mar 18, 2024 | $83.80 | $84.18 | $82.93 | $83.08 | -0.59% | 25,293,974 |
| Mar 11, 2024 | $84.54 | $86.35 | $82.82 | $83.57 | -1.83% | 40,927,871 |
| Mar 4, 2024 | $83.60 | $86.43 | $83.24 | $85.13 | +1.83% | 29,414,174 |
| Feb 26, 2024 | $85.56 | $85.56 | $82.65 | $83.60 | -2.42% | 28,435,642 |
| Feb 20, 2024 | $86.96 | $87.22 | $82.59 | $85.67 | +1.48% | 33,181,189 |
| Feb 12, 2024 | $84.63 | $85.74 | $83.13 | $84.42 | -0.67% | 34,123,123 |
| Feb 5, 2024 | $87.58 | $88.25 | $84.46 | $84.99 | -3.01% | 28,272,608 |
| Jan 29, 2024 | $86.30 | $89.18 | $86.13 | $87.63 | +1.26% | 32,634,812 |
| Jan 22, 2024 | $86.59 | $87.37 | $84.60 | $86.54 | +0.06% | 29,453,645 |
| Jan 16, 2024 | $86.96 | $87.18 | $85.67 | $86.49 | -1.06% | 24,377,485 |
| Jan 8, 2024 | $84.80 | $88.73 | $84.31 | $87.42 | +3.37% | 31,139,937 |
| Jan 2, 2024 | $82.11 | $85.01 | $81.97 | $84.57 | +2.66% | 22,338,190 |
| Dec 26, 2023 | $81.96 | $83.04 | $81.64 | $82.38 | +0.56% | 14,141,162 |
| Dec 18, 2023 | $82.96 | $83.48 | $80.57 | $81.92 | -0.84% | 29,633,093 |
| Dec 11, 2023 | $79.33 | $84.73 | $79.22 | $82.61 | +4.11% | 39,236,668 |
| Dec 4, 2023 | $79.56 | $80.23 | $78.48 | $79.35 | -0.80% | 27,836,895 |
| Nov 27, 2023 | $78.77 | $80.08 | $78.20 | $79.99 | +1.29% | 27,807,186 |
| Nov 20, 2023 | $75.31 | $79.34 | $74.66 | $78.97 | +5.63% | 28,751,943 |
| Nov 13, 2023 | $72.29 | $75.38 | $71.64 | $74.76 | +5.77% | 38,628,935 |
| Nov 6, 2023 | $72.65 | $73.62 | $69.32 | $70.68 | -2.59% | 34,216,305 |
| Oct 30, 2023 | $69.82 | $72.99 | $68.84 | $72.56 | +4.51% | 36,613,879 |
| Oct 23, 2023 | $72.68 | $73.78 | $69.04 | $69.43 | -4.50% | 45,628,815 |
| Oct 16, 2023 | $72.15 | $73.94 | $71.30 | $72.70 | +1.03% | 40,368,752 |
| Oct 9, 2023 | $75.66 | $76.56 | $70.95 | $71.96 | -5.47% | 41,698,615 |
| Oct 2, 2023 | $77.90 | $77.95 | $74.95 | $76.12 | -2.86% | 31,371,701 |
| Sep 25, 2023 | $80.00 | $80.31 | $77.44 | $78.36 | -2.38% | 28,047,992 |
| Sep 18, 2023 | $82.25 | $83.64 | $80.19 | $80.27 | -1.83% | 27,019,630 |
| Sep 11, 2023 | $80.33 | $82.39 | $80.11 | $81.77 | +2.26% | 26,610,035 |
| Sep 5, 2023 | $81.88 | $82.02 | $78.92 | $79.96 | -2.64% | 20,892,862 |
| Aug 28, 2023 | $82.79 | $83.31 | $81.04 | $82.13 | -0.07% | 20,609,958 |
| Aug 21, 2023 | $81.73 | $84.94 | $81.00 | $82.19 | +0.82% | 31,213,505 |
| Aug 14, 2023 | $83.38 | $83.66 | $81.29 | $81.52 | -2.31% | 21,414,544 |
| Aug 7, 2023 | $84.38 | $84.80 | $81.55 | $83.45 | -0.70% | 23,850,219 |
| Jul 31, 2023 | $88.64 | $88.64 | $83.69 | $84.04 | -4.77% | 24,569,191 |
| Jul 24, 2023 | $89.09 | $91.00 | $88.07 | $88.25 | -0.80% | 20,620,565 |
| Jul 17, 2023 | $87.56 | $89.98 | $84.10 | $88.96 | +1.49% | 25,618,926 |
| Jul 10, 2023 | $86.15 | $88.34 | $86.08 | $87.65 | +2.05% | 18,857,649 |
| Jul 3, 2023 | $87.55 | $87.61 | $85.43 | $85.89 | -2.51% | 15,053,073 |
| Jun 26, 2023 | $87.35 | $88.77 | $85.82 | $88.10 | +0.71% | 23,449,453 |
| Jun 20, 2023 | $88.52 | $89.38 | $87.01 | $87.48 | -1.87% | 21,314,004 |
| Jun 12, 2023 | $83.84 | $89.87 | $83.23 | $89.15 | +6.47% | 35,932,862 |
| Jun 5, 2023 | $83.83 | $84.51 | $82.23 | $83.73 | -0.04% | 23,028,401 |
| May 30, 2023 | $82.37 | $84.03 | $81.83 | $83.76 | +2.82% | 29,544,422 |
| May 22, 2023 | $89.12 | $89.91 | $81.02 | $81.46 | -8.81% | 38,804,266 |
| May 15, 2023 | $89.11 | $89.91 | $87.79 | $89.33 | +0.51% | 25,929,990 |
| May 8, 2023 | $89.57 | $90.40 | $87.87 | $88.88 | -1.31% | 18,578,267 |
| May 1, 2023 | $90.83 | $92.02 | $88.78 | $90.06 | -0.98% | 26,715,764 |
| Apr 24, 2023 | $88.27 | $91.86 | $87.99 | $90.95 | +6.09% | 45,297,483 |
| Apr 17, 2023 | $80.96 | $88.13 | $80.81 | $85.73 | +6.22% | 36,743,919 |
| Apr 10, 2023 | $79.93 | $82.04 | $79.21 | $80.71 | +0.51% | 21,905,401 |
| Apr 3, 2023 | $80.35 | $81.34 | $79.05 | $80.30 | -0.40% | 19,412,790 |
| Mar 27, 2023 | $80.50 | $81.31 | $78.45 | $80.62 | +1.57% | 27,566,557 |
| Mar 20, 2023 | $78.75 | $81.98 | $77.30 | $79.37 | +1.38% | 31,521,822 |
| Mar 13, 2023 | $76.22 | $79.53 | $76.02 | $78.29 | +2.05% | 34,365,135 |
| Mar 6, 2023 | $83.49 | $83.83 | $76.15 | $76.72 | -8.02% | 32,068,257 |
| Feb 27, 2023 | $83.63 | $84.13 | $81.20 | $83.41 | -0.10% | 28,043,180 |
| Feb 21, 2023 | $84.23 | $86.59 | $82.35 | $83.49 | -1.54% | 28,316,119 |
| Feb 13, 2023 | $83.68 | $85.13 | $82.51 | $84.80 | +1.33% | 25,002,938 |
| Feb 6, 2023 | $86.83 | $87.01 | $82.80 | $83.69 | -3.92% | 26,047,489 |
| Jan 30, 2023 | $82.76 | $87.85 | $82.22 | $87.10 | +5.47% | 34,241,285 |
| Jan 23, 2023 | $81.02 | $83.17 | $80.11 | $82.58 | +2.06% | 29,893,844 |
| Jan 17, 2023 | $80.58 | $80.99 | $77.87 | $80.91 | +0.40% | 28,813,039 |
| Jan 9, 2023 | $80.75 | $81.26 | $77.47 | $80.59 | -0.33% | 37,732,061 |
| Jan 3, 2023 | $77.97 | $81.78 | $77.38 | $80.86 | +4.04% | 29,356,641 |
| Dec 27, 2022 | $77.51 | $78.38 | $76.24 | $77.72 | +0.28% | 21,312,193 |
| Dec 19, 2022 | $76.71 | $77.97 | $75.79 | $77.50 | +1.02% | 35,540,742 |
| Dec 12, 2022 | $79.10 | $81.24 | $75.77 | $76.72 | -2.38% | 53,642,830 |
| Dec 5, 2022 | $79.04 | $79.42 | $76.47 | $78.59 | -1.29% | 34,141,793 |
| Nov 28, 2022 | $78.50 | $80.16 | $75.83 | $79.62 | +0.63% | 44,019,174 |
| Nov 21, 2022 | $81.51 | $83.44 | $76.60 | $79.12 | -2.68% | 40,187,977 |
| Nov 14, 2022 | $83.65 | $84.69 | $79.37 | $81.30 | -2.69% | 39,811,144 |
| Nov 7, 2022 | $85.53 | $85.84 | $79.20 | $83.55 | -1.30% | 42,836,354 |
| Oct 31, 2022 | $86.65 | $88.74 | $83.15 | $84.65 | -2.50% | 30,072,407 |
| Oct 24, 2022 | $84.13 | $86.95 | $83.07 | $86.82 | +4.28% | 25,680,385 |
| Oct 17, 2022 | $82.80 | $85.13 | $80.99 | $83.26 | +2.02% | 31,423,698 |
| Oct 10, 2022 | $82.89 | $84.70 | $79.44 | $81.61 | -0.98% | 26,767,625 |
| Oct 3, 2022 | $81.50 | $85.37 | $81.21 | $82.42 | +2.07% | 24,374,125 |
| Sep 26, 2022 | $82.22 | $83.55 | $80.39 | $80.75 | -2.31% | 29,706,977 |
| Sep 19, 2022 | $89.37 | $89.95 | $81.62 | $82.66 | -8.41% | 28,288,420 |
| Sep 12, 2022 | $90.48 | $92.39 | $89.41 | $90.25 | +0.58% | 41,471,982 |
| Sep 6, 2022 | $87.20 | $90.06 | $85.66 | $89.73 | +2.90% | 31,129,140 |
| Aug 29, 2022 | $89.09 | $89.48 | $86.42 | $87.20 | -2.49% | 26,139,201 |
| Aug 22, 2022 | $94.39 | $94.97 | $88.42 | $89.43 | -5.86% | 34,261,137 |
| Aug 15, 2022 | $94.56 | $95.60 | $94.10 | $95.00 | +0.19% | 19,025,448 |
| Aug 8, 2022 | $93.65 | $94.97 | $92.91 | $94.82 | +1.65% | 25,709,501 |
| Aug 1, 2022 | $91.83 | $94.15 | $91.35 | $93.28 | +0.82% | 18,973,397 |
| Jul 25, 2022 | $90.98 | $94.05 | $90.46 | $92.52 | +1.98% | 26,416,662 |
| Jul 18, 2022 | $89.56 | $91.62 | $87.71 | $90.72 | +1.80% | 23,257,331 |
| Jul 11, 2022 | $88.66 | $89.99 | $86.70 | $89.12 | -0.40% | 23,221,176 |
| Jul 5, 2022 | $90.53 | $90.84 | $88.70 | $89.48 | -2.08% | 21,231,443 |
| Jun 27, 2022 | $90.36 | $91.96 | $88.91 | $91.38 | +1.29% | 24,668,818 |
| Jun 21, 2022 | $89.65 | $90.51 | $88.05 | $90.22 | +2.27% | 27,934,191 |
| Jun 13, 2022 | $90.50 | $91.80 | $86.95 | $88.22 | -4.87% | 36,290,123 |
| Jun 6, 2022 | $96.25 | $96.86 | $91.01 | $92.74 | -2.87% | 29,759,817 |
| May 31, 2022 | $98.34 | $100.62 | $95.38 | $95.48 | -3.63% | 33,715,888 |
| May 23, 2022 | $103.83 | $106.06 | $96.86 | $99.08 | -3.36% | 40,044,264 |
| May 16, 2022 | $102.00 | $106.33 | $100.42 | $102.53 | -0.14% | 20,619,753 |
| May 9, 2022 | $102.28 | $103.03 | $98.79 | $102.67 | -0.75% | 24,306,353 |
| May 2, 2022 | $105.17 | $106.20 | $101.26 | $103.45 | -0.87% | 23,645,559 |
| Apr 25, 2022 | $107.44 | $109.67 | $104.12 | $104.36 | -3.19% | 25,776,428 |
| Apr 18, 2022 | $108.53 | $114.31 | $107.54 | $107.80 | -1.12% | 30,886,800 |
| Apr 11, 2022 | $112.36 | $112.74 | $108.91 | $109.02 | -3.07% | 19,598,531 |
| Apr 4, 2022 | $112.00 | $113.12 | $109.00 | $112.47 | -0.04% | 28,055,459 |
| Mar 28, 2022 | $108.94 | $112.66 | $108.15 | $112.52 | +3.74% | 30,624,219 |
| Mar 21, 2022 | $109.04 | $110.60 | $105.18 | $108.46 | -1.56% | 32,076,475 |
| Mar 14, 2022 | $104.47 | $110.39 | $102.84 | $110.18 | +6.13% | 36,435,049 |
| Mar 7, 2022 | $107.75 | $108.14 | $102.40 | $103.82 | -4.15% | 34,298,154 |
| Feb 28, 2022 | $104.33 | $108.54 | $102.82 | $108.31 | +2.33% | 27,910,136 |
| Feb 22, 2022 | $100.45 | $105.91 | $100.07 | $105.84 | +5.23% | 30,650,720 |
| Feb 14, 2022 | $103.24 | $104.80 | $100.29 | $100.58 | -2.34% | 33,821,151 |
| Feb 7, 2022 | $102.65 | $106.77 | $101.81 | $102.99 | +0.25% | 30,497,244 |
| Jan 31, 2022 | $103.00 | $104.19 | $101.30 | $102.73 | -0.39% | 39,261,134 |
| Jan 24, 2022 | $103.61 | $105.96 | $100.68 | $103.13 | -2.34% | 39,946,435 |
| Jan 18, 2022 | $107.01 | $109.09 | $104.47 | $105.60 | -2.72% | 27,815,032 |
| Jan 10, 2022 | $104.94 | $110.60 | $103.62 | $108.55 | +3.22% | 33,596,711 |
| Jan 3, 2022 | $103.14 | $108.99 | $102.77 | $105.16 | +1.65% | 33,033,725 |
| Dec 27, 2021 | $103.29 | $105.58 | $102.58 | $103.45 | +0.53% | 24,845,919 |
| Dec 20, 2021 | $99.92 | $103.40 | $98.38 | $102.90 | +2.26% | 36,256,574 |
| Dec 13, 2021 | $112.30 | $113.41 | $100.26 | $100.63 | -10.50% | 72,480,663 |
| Dec 6, 2021 | $108.03 | $114.44 | $107.71 | $112.43 | +5.20% | 33,266,247 |
| Nov 29, 2021 | $112.00 | $112.47 | $105.02 | $106.87 | -3.76% | 43,632,147 |
| Nov 22, 2021 | $117.79 | $118.80 | $110.78 | $111.05 | -5.26% | 29,115,294 |
| Nov 15, 2021 | $119.85 | $119.94 | $115.59 | $117.22 | -1.75% | 30,092,303 |
| Nov 8, 2021 | $123.03 | $123.96 | $118.29 | $119.31 | -2.98% | 20,146,723 |
| Nov 1, 2021 | $120.14 | $124.63 | $119.95 | $122.98 | +2.60% | 25,349,399 |
| Oct 25, 2021 | $123.12 | $124.80 | $118.88 | $119.86 | -2.62% | 23,545,723 |
| Oct 18, 2021 | $123.06 | $123.57 | $119.50 | $123.09 | -3.65% | 27,965,036 |
| Oct 11, 2021 | $124.83 | $128.32 | $121.96 | $127.75 | +1.98% | 23,838,756 |
| Oct 4, 2021 | $127.01 | $128.85 | $123.97 | $125.27 | -1.60% | 20,236,670 |
| Sep 27, 2021 | $129.75 | $130.07 | $125.17 | $127.31 | -2.08% | 21,415,301 |
| Sep 20, 2021 | $128.29 | $131.31 | $127.51 | $130.02 | +0.25% | 16,556,378 |
| Sep 13, 2021 | $132.15 | $132.58 | $128.76 | $129.70 | -1.10% | 21,223,637 |
| Sep 7, 2021 | $133.87 | $135.89 | $130.62 | $131.14 | -2.59% | 13,113,536 |
| Aug 30, 2021 | $134.18 | $135.67 | $132.77 | $134.63 | +0.61% | 18,004,784 |
| Aug 23, 2021 | $130.16 | $135.20 | $127.59 | $133.81 | +3.01% | 30,081,210 |
| Aug 16, 2021 | $128.45 | $131.17 | $128.01 | $129.90 | +1.22% | 19,208,062 |
| Aug 9, 2021 | $128.67 | $129.33 | $123.94 | $128.34 | -0.23% | 16,181,043 |
| Aug 2, 2021 | $131.56 | $132.39 | $127.12 | $128.64 | -2.03% | 16,781,439 |
| Jul 26, 2021 | $128.29 | $131.71 | $127.05 | $131.31 | +2.15% | 16,807,272 |
| Jul 19, 2021 | $124.83 | $128.79 | $121.93 | $128.54 | +2.18% | 18,529,927 |
| Jul 12, 2021 | $128.20 | $128.74 | $124.99 | $125.80 | -1.85% | 18,191,430 |
| Jul 6, 2021 | $126.81 | $128.61 | $125.61 | $128.17 | +1.06% | 13,848,590 |
| Jun 28, 2021 | $125.29 | $126.86 | $122.99 | $126.83 | +1.52% | 18,840,678 |
| Jun 21, 2021 | $123.50 | $127.12 | $123.32 | $124.93 | +1.38% | 19,995,362 |
| Jun 14, 2021 | $124.32 | $125.54 | $122.96 | $123.23 | -0.44% | 22,153,047 |
| Jun 7, 2021 | $124.39 | $125.14 | $120.53 | $123.78 | -0.06% | 25,785,732 |
| Jun 1, 2021 | $128.07 | $128.12 | $122.28 | $123.85 | -2.16% | 20,455,703 |
| May 24, 2021 | $128.09 | $129.15 | $124.00 | $126.59 | -0.55% | 29,528,718 |
| May 17, 2021 | $125.45 | $128.57 | $124.40 | $127.29 | +1.61% | 18,881,879 |
| May 10, 2021 | $127.00 | $128.04 | $122.86 | $125.27 | -1.13% | 19,113,526 |
| May 3, 2021 | $131.76 | $131.91 | $125.82 | $126.70 | -3.22% | 22,972,282 |
| Apr 26, 2021 | $131.42 | $132.30 | $128.90 | $130.92 | -0.21% | 19,053,706 |
| Apr 19, 2021 | $125.36 | $131.79 | $125.10 | $131.20 | +4.20% | 23,053,969 |
| Apr 12, 2021 | $121.75 | $126.83 | $121.15 | $125.91 | +3.20% | 26,560,592 |
| Apr 5, 2021 | $118.83 | $122.05 | $118.49 | $122.00 | +3.22% | 21,724,825 |
| Mar 29, 2021 | $117.64 | $119.66 | $117.02 | $118.19 | -0.31% | 20,507,652 |
| Mar 22, 2021 | $116.50 | $118.81 | $114.78 | $118.56 | +1.66% | 25,663,589 |
| Mar 15, 2021 | $119.12 | $120.25 | $116.38 | $116.62 | -1.84% | 25,735,925 |
| Mar 8, 2021 | $118.25 | $119.44 | $116.61 | $118.81 | +0.47% | 19,092,736 |
| Mar 1, 2021 | $118.00 | $119.21 | $114.07 | $118.26 | +1.10% | 22,554,688 |
| Feb 22, 2021 | $112.77 | $119.75 | $112.58 | $116.97 | +3.21% | 27,664,850 |
| Feb 16, 2021 | $119.74 | $120.53 | $112.63 | $113.33 | -5.35% | 25,093,535 |
| Feb 8, 2021 | $118.38 | $119.88 | $116.95 | $119.74 | +1.13% | 18,726,524 |
| Feb 1, 2021 | $112.66 | $118.90 | $110.45 | $118.40 | +6.35% | 24,425,975 |
| Jan 25, 2021 | $116.73 | $117.54 | $111.08 | $111.33 | -4.50% | 25,105,996 |
| Jan 19, 2021 | $117.65 | $119.50 | $116.56 | $116.58 | -0.20% | 15,405,503 |
| Jan 11, 2021 | $118.56 | $119.71 | $116.59 | $116.81 | -2.42% | 20,953,624 |
| Jan 4, 2021 | $117.20 | $119.87 | $114.44 | $119.71 | +2.19% | 19,907,285 |
| Dec 28, 2020 | $114.88 | $117.24 | $114.76 | $117.14 | +2.73% | 9,603,442 |
| Dec 21, 2020 | $114.70 | $115.94 | $112.65 | $114.03 | -2.30% | 11,661,035 |
| Dec 14, 2020 | $113.18 | $117.51 | $111.90 | $116.71 | +3.85% | 29,461,903 |
| Dec 7, 2020 | $113.46 | $113.74 | $110.06 | $112.38 | -1.29% | 21,632,594 |
| Nov 30, 2020 | $114.04 | $115.13 | $111.11 | $113.85 | -0.65% | 23,468,957 |
| Nov 23, 2020 | $111.76 | $115.24 | $110.39 | $114.59 | +4.02% | 15,532,820 |
| Nov 16, 2020 | $114.12 | $114.30 | $108.60 | $110.16 | -2.08% | 20,531,409 |
| Nov 9, 2020 | $113.13 | $116.21 | $108.81 | $112.50 | +8.63% | 30,839,968 |
| Nov 2, 2020 | $102.79 | $105.19 | $101.15 | $103.56 | +2.97% | 22,802,269 |
| Oct 26, 2020 | $110.02 | $110.28 | $98.94 | $100.57 | -9.74% | 28,607,903 |
| Oct 19, 2020 | $110.85 | $112.48 | $108.13 | $111.42 | +1.17% | 21,005,782 |
| Oct 12, 2020 | $109.63 | $111.04 | $105.79 | $110.13 | +1.33% | 20,674,689 |
| Oct 5, 2020 | $103.20 | $110.00 | $102.66 | $108.68 | +6.59% | 17,487,639 |
| Sep 28, 2020 | $104.88 | $105.39 | $101.00 | $101.96 | -1.16% | 23,267,526 |
| Sep 21, 2020 | $105.27 | $105.70 | $100.30 | $103.16 | -4.13% | 22,462,624 |
| Sep 14, 2020 | $105.67 | $109.24 | $105.51 | $107.60 | +2.70% | 21,218,907 |
| Sep 8, 2020 | $105.00 | $107.35 | $103.82 | $104.77 | -0.92% | 17,113,691 |
| Aug 31, 2020 | $107.70 | $109.16 | $104.23 | $105.74 | -1.97% | 23,705,487 |
| Aug 24, 2020 | $99.82 | $108.20 | $99.38 | $107.86 | +9.25% | 33,119,063 |
| Aug 17, 2020 | $102.09 | $103.19 | $98.44 | $98.73 | -1.97% | 21,171,598 |
| Aug 10, 2020 | $100.18 | $102.75 | $99.57 | $100.71 | +0.66% | 19,674,560 |
| Aug 3, 2020 | $96.94 | $100.09 | $95.96 | $100.05 | +3.70% | 21,087,396 |
| Jul 27, 2020 | $96.31 | $99.40 | $94.64 | $96.48 | +0.13% | 24,031,583 |
| Jul 20, 2020 | $98.22 | $98.31 | $95.68 | $96.35 | -2.26% | 19,089,208 |
| Jul 13, 2020 | $91.31 | $98.96 | $91.04 | $98.58 | +8.56% | 28,190,637 |
| Jul 6, 2020 | $94.12 | $94.82 | $89.22 | $90.81 | -2.52% | 21,363,799 |
| Jun 29, 2020 | $89.48 | $94.42 | $88.46 | $93.16 | +4.95% | 18,972,489 |
| Jun 22, 2020 | $93.03 | $95.13 | $87.68 | $88.77 | -5.47% | 36,239,377 |
| Jun 15, 2020 | $91.37 | $96.90 | $90.68 | $93.91 | +0.75% | 28,641,097 |
| Jun 8, 2020 | $101.72 | $103.23 | $90.79 | $93.21 | -8.65% | 34,813,896 |
| Jun 1, 2020 | $97.73 | $103.08 | $96.42 | $102.04 | +3.51% | 39,581,922 |
| May 26, 2020 | $97.58 | $99.73 | $94.82 | $98.58 | +4.08% | 27,656,524 |
| May 18, 2020 | $96.82 | $100.15 | $92.79 | $94.72 | +0.88% | 29,660,305 |
| May 11, 2020 | $97.84 | $99.31 | $89.65 | $93.89 | -5.19% | 29,960,635 |
| May 4, 2020 | $94.53 | $100.65 | $93.61 | $99.03 | +4.09% | 21,206,458 |
| Apr 27, 2020 | $100.03 | $102.49 | $94.60 | $95.14 | -4.19% | 24,582,747 |
| Apr 20, 2020 | $102.05 | $103.06 | $93.72 | $99.30 | -3.90% | 28,386,262 |
| Apr 13, 2020 | $100.23 | $103.55 | $95.47 | $103.33 | +2.28% | 35,601,487 |
| Apr 6, 2020 | $89.35 | $102.48 | $88.05 | $101.03 | +17.11% | 32,376,999 |
| Mar 30, 2020 | $90.75 | $93.12 | $81.33 | $86.27 | -4.03% | 43,227,586 |
| Mar 23, 2020 | $75.68 | $93.77 | $72.16 | $89.89 | +16.05% | 60,929,037 |
| Mar 16, 2020 | $80.53 | $83.44 | $72.13 | $77.46 | -12.79% | 54,730,560 |
| Mar 9, 2020 | $94.02 | $96.37 | $81.46 | $88.82 | -10.34% | 51,548,467 |
| Mar 2, 2020 | $101.63 | $104.67 | $96.79 | $99.06 | -1.60% | 38,390,060 |
| Feb 24, 2020 | $111.90 | $112.87 | $96.56 | $100.67 | -11.13% | 36,787,815 |
| Feb 18, 2020 | $114.23 | $115.41 | $111.95 | $113.28 | -3.45% | 27,657,734 |
| Feb 10, 2020 | $118.32 | $120.18 | $114.00 | $117.33 | -1.36% | 25,101,434 |
| Feb 3, 2020 | $115.95 | $121.41 | $115.89 | $118.95 | +3.04% | 21,140,553 |
| Jan 27, 2020 | $118.50 | $120.15 | $115.00 | $115.44 | -3.20% | 21,758,466 |
| Jan 21, 2020 | $119.00 | $122.15 | $118.81 | $119.26 | +0.19% | 17,274,988 |
| Jan 13, 2020 | $118.31 | $119.84 | $116.16 | $119.03 | +0.33% | 21,671,916 |
| Jan 6, 2020 | $113.27 | $118.96 | $113.10 | $118.64 | +4.18% | 21,560,855 |
| Dec 30, 2019 | $113.77 | $114.91 | $112.20 | $113.88 | +0.47% | 11,601,237 |
| Dec 23, 2019 | $113.78 | $114.30 | $112.15 | $113.35 | -0.34% | 10,409,709 |
| Dec 16, 2019 | $114.07 | $115.94 | $112.77 | $113.74 | +0.19% | 28,504,090 |
| Dec 9, 2019 | $112.83 | $113.89 | $110.90 | $113.52 | +0.38% | 18,133,040 |
| Dec 2, 2019 | $111.20 | $113.62 | $109.69 | $113.09 | +1.53% | 16,910,811 |
| Nov 25, 2019 | $111.23 | $112.71 | $110.67 | $111.39 | +0.51% | 21,193,840 |
| Nov 18, 2019 | $113.28 | $114.46 | $109.49 | $110.82 | -1.11% | 33,716,106 |
| Nov 11, 2019 | $107.72 | $112.15 | $107.06 | $112.06 | +4.70% | 17,384,455 |
| Nov 4, 2019 | $109.00 | $109.00 | $104.86 | $107.03 | -1.42% | 16,257,415 |
| Oct 28, 2019 | $105.45 | $110.20 | $105.11 | $108.57 | +2.97% | 17,146,636 |
| Oct 21, 2019 | $108.45 | $108.61 | $104.28 | $105.44 | -2.48% | 21,147,325 |
| Oct 14, 2019 | $107.94 | $108.98 | $107.31 | $108.12 | +0.50% | 13,233,975 |
| Oct 7, 2019 | $107.92 | $108.74 | $105.00 | $107.58 | -0.90% | 18,147,041 |
| Sep 30, 2019 | $107.61 | $109.70 | $105.20 | $108.56 | +1.16% | 18,430,225 |
| Sep 23, 2019 | $110.79 | $112.05 | $106.28 | $107.32 | -3.47% | 23,900,184 |
| Sep 16, 2019 | $109.50 | $111.73 | $108.83 | $111.18 | +1.38% | 24,397,095 |
| Sep 9, 2019 | $108.80 | $111.24 | $106.08 | $109.67 | +0.90% | 27,957,528 |
| Sep 3, 2019 | $107.24 | $108.76 | $106.79 | $108.69 | +0.74% | 17,316,673 |
| Aug 26, 2019 | $106.61 | $108.70 | $106.17 | $107.89 | +1.74% | 19,216,067 |
| Aug 19, 2019 | $103.50 | $109.70 | $103.02 | $106.05 | +3.20% | 33,671,239 |
| Aug 12, 2019 | $101.67 | $103.04 | $100.63 | $102.76 | +1.07% | 20,208,813 |
| Aug 5, 2019 | $100.31 | $102.99 | $98.43 | $101.67 | -0.64% | 24,892,479 |
| Jul 29, 2019 | $102.57 | $103.95 | $101.24 | $102.33 | -0.21% | 21,880,638 |
| Jul 22, 2019 | $101.12 | $103.29 | $100.96 | $102.55 | +1.74% | 16,318,839 |
| Jul 15, 2019 | $99.29 | $102.74 | $98.96 | $100.80 | +1.56% | 21,503,264 |
| Jul 8, 2019 | $98.16 | $100.00 | $97.50 | $99.25 | +1.16% | 21,059,271 |
| Jul 1, 2019 | $98.29 | $98.81 | $97.38 | $98.11 | +0.74% | 11,355,524 |
| Jun 24, 2019 | $99.29 | $99.87 | $96.52 | $97.39 | -2.00% | 25,736,514 |
| Jun 17, 2019 | $97.51 | $99.90 | $97.05 | $99.38 | +1.93% | 22,625,581 |
| Jun 10, 2019 | $97.03 | $98.74 | $96.82 | $97.50 | +0.40% | 18,044,477 |
| Jun 3, 2019 | $92.78 | $97.47 | $92.36 | $97.11 | +4.89% | 34,572,023 |
| May 28, 2019 | $92.89 | $93.50 | $90.25 | $92.58 | -0.48% | 25,033,280 |
| May 20, 2019 | $87.51 | $93.92 | $86.89 | $93.03 | +6.04% | 38,806,488 |
| May 13, 2019 | $87.26 | $89.26 | $86.62 | $87.73 | -0.68% | 20,463,585 |
| May 6, 2019 | $88.50 | $90.35 | $86.09 | $88.33 | -1.40% | 27,600,739 |
| Apr 29, 2019 | $87.23 | $89.86 | $86.92 | $89.58 | +2.55% | 24,262,190 |
| Apr 22, 2019 | $83.76 | $87.49 | $83.65 | $87.35 | +3.72% | 23,684,552 |
| Apr 15, 2019 | $87.13 | $87.55 | $82.77 | $84.22 | -2.92% | 30,400,821 |
| Apr 8, 2019 | $89.17 | $89.35 | $86.62 | $86.75 | -2.45% | 30,313,972 |
| Apr 1, 2019 | $91.63 | $91.87 | $88.08 | $88.93 | -2.36% | 27,424,102 |
| Mar 25, 2019 | $90.38 | $92.17 | $89.47 | $91.08 | +0.76% | 23,730,149 |
| Mar 18, 2019 | $93.26 | $93.62 | $90.37 | $90.39 | -3.63% | 27,415,820 |
| Mar 11, 2019 | $90.97 | $94.20 | $90.88 | $93.79 | +3.61% | 31,657,153 |
| Mar 4, 2019 | $92.51 | $93.16 | $89.50 | $90.52 | -1.70% | 24,251,639 |
| Feb 25, 2019 | $93.92 | $94.06 | $90.39 | $92.09 | -1.79% | 39,110,494 |
| Feb 19, 2019 | $93.22 | $94.59 | $92.12 | $93.77 | +1.63% | 20,493,115 |
| Feb 11, 2019 | $89.48 | $92.34 | $89.14 | $92.27 | +3.66% | 21,432,953 |
| Feb 4, 2019 | $88.31 | $89.51 | $86.84 | $89.01 | +0.79% | 21,935,655 |
| Jan 28, 2019 | $86.52 | $89.45 | $85.66 | $88.31 | +1.48% | 27,796,886 |
| Jan 22, 2019 | $86.82 | $87.91 | $85.91 | $87.02 | -0.32% | 20,953,819 |
| Jan 14, 2019 | $84.35 | $88.62 | $84.11 | $87.30 | +2.90% | 32,331,583 |
| Jan 7, 2019 | $88.37 | $89.08 | $81.66 | $84.84 | -3.73% | 49,796,668 |
| Dec 31, 2018 | $89.92 | $91.21 | $85.18 | $88.13 | -1.27% | 23,559,977 |
| Dec 24, 2018 | $88.23 | $90.64 | $85.30 | $89.26 | +0.74% | 19,976,135 |
| Dec 17, 2018 | $93.47 | $93.94 | $88.31 | $88.60 | -5.46% | 37,658,077 |
| Dec 10, 2018 | $94.00 | $97.41 | $92.91 | $93.72 | -0.55% | 26,772,778 |
| Dec 3, 2018 | $98.00 | $99.41 | $93.50 | $94.24 | -3.37% | 27,055,705 |
| Nov 26, 2018 | $90.62 | $97.59 | $90.51 | $97.53 | +6.00% | 29,901,791 |
| Nov 19, 2018 | $94.01 | $94.89 | $90.04 | $92.01 | -1.80% | 24,176,068 |
| Nov 12, 2018 | $94.48 | $94.63 | $89.86 | $93.70 | -0.70% | 27,937,134 |
| Nov 5, 2018 | $91.95 | $94.86 | $91.19 | $94.36 | +3.22% | 22,956,314 |
| Oct 29, 2018 | $91.09 | $92.85 | $88.44 | $91.42 | +1.86% | 29,824,176 |
| Oct 22, 2018 | $93.94 | $94.35 | $89.08 | $89.75 | -4.46% | 25,521,220 |
| Oct 15, 2018 | $93.85 | $97.43 | $93.23 | $93.94 | -0.79% | 24,491,489 |
| Oct 8, 2018 | $96.75 | $97.17 | $92.65 | $94.69 | -2.55% | 25,525,421 |
| Oct 1, 2018 | $98.72 | $99.77 | $96.23 | $97.17 | -1.22% | 20,795,470 |
| Sep 24, 2018 | $97.99 | $100.15 | $97.20 | $98.37 | +0.53% | 26,064,742 |
| Sep 17, 2018 | $97.01 | $98.00 | $95.79 | $97.85 | +0.87% | 23,441,707 |
| Sep 10, 2018 | $96.64 | $97.28 | $95.51 | $97.01 | +0.72% | 17,495,313 |
| Sep 4, 2018 | $96.57 | $96.91 | $95.11 | $96.32 | -0.09% | 19,465,746 |
| Aug 27, 2018 | $95.61 | $97.38 | $95.05 | $96.41 | +0.90% | 23,310,394 |
| Aug 20, 2018 | $90.65 | $96.50 | $89.87 | $95.55 | +5.46% | 41,632,620 |
| Aug 13, 2018 | $90.50 | $91.50 | $90.23 | $90.60 | 0.00% | 26,036,613 |
| Aug 6, 2018 | $90.35 | $91.47 | $90.07 | $90.60 | +0.13% | 18,425,803 |
| Jul 30, 2018 | $88.71 | $90.74 | $88.51 | $90.48 | +2.05% | 21,127,974 |
| Jul 23, 2018 | $87.59 | $90.04 | $87.45 | $88.66 | +0.73% | 17,836,819 |
| Jul 16, 2018 | $88.20 | $88.93 | $87.53 | $88.02 | -0.38% | 20,967,383 |
| Jul 9, 2018 | $86.53 | $88.60 | $86.38 | $88.36 | +2.00% | 18,698,953 |
| Jul 2, 2018 | $84.38 | $87.03 | $83.61 | $86.63 | +1.19% | 14,446,424 |
| Jun 25, 2018 | $86.70 | $87.34 | $84.58 | $85.61 | -1.38% | 28,390,138 |
| Jun 18, 2018 | $86.06 | $87.58 | $85.35 | $86.81 | +0.03% | 20,819,273 |
| Jun 11, 2018 | $86.91 | $87.20 | $85.56 | $86.78 | -0.46% | 22,533,122 |
| Jun 4, 2018 | $87.92 | $88.17 | $85.96 | $87.18 | -0.74% | 25,206,967 |
| May 29, 2018 | $85.58 | $88.08 | $84.61 | $87.83 | +1.77% | 19,030,498 |
| May 21, 2018 | $85.25 | $88.65 | $84.51 | $86.30 | +1.96% | 26,158,217 |
| May 14, 2018 | $85.51 | $86.33 | $83.98 | $84.64 | -1.08% | 20,577,409 |
| May 7, 2018 | $82.38 | $86.00 | $82.21 | $85.56 | +5.53% | 30,812,360 |
| Apr 30, 2018 | $81.40 | $81.46 | $78.29 | $81.08 | -0.26% | 20,978,947 |
| Apr 23, 2018 | $80.15 | $81.41 | $78.52 | $81.29 | +1.74% | 19,774,792 |
| Apr 16, 2018 | $80.19 | $81.25 | $79.48 | $79.90 | +0.41% | 21,778,667 |
| Apr 9, 2018 | $78.27 | $80.24 | $77.87 | $79.57 | +2.49% | 20,743,917 |
| Apr 2, 2018 | $79.79 | $80.09 | $76.62 | $77.64 | -3.22% | 24,279,595 |
| Mar 26, 2018 | $77.44 | $80.92 | $76.57 | $80.22 | +4.79% | 23,047,771 |
| Mar 19, 2018 | $81.28 | $81.62 | $76.41 | $76.55 | -5.83% | 23,697,067 |
| Mar 12, 2018 | $83.26 | $84.18 | $81.29 | $81.29 | -2.24% | 26,523,313 |
| Mar 5, 2018 | $77.85 | $83.39 | $77.75 | $83.15 | +6.15% | 28,025,843 |
| Feb 26, 2018 | $81.40 | $82.69 | $77.69 | $78.33 | -2.56% | 31,727,736 |
| Feb 20, 2018 | $83.14 | $83.37 | $79.89 | $80.39 | -3.50% | 27,591,459 |
| Feb 12, 2018 | $79.71 | $83.76 | $79.25 | $83.31 | +4.82% | 24,694,306 |
| Feb 5, 2018 | $84.07 | $84.58 | $77.56 | $79.48 | -5.89% | 36,222,872 |
| Jan 29, 2018 | $86.85 | $87.30 | $84.36 | $84.45 | -3.06% | 22,595,012 |
| Jan 22, 2018 | $86.42 | $87.18 | $84.98 | $87.12 | +0.51% | 24,308,771 |
| Jan 16, 2018 | $85.58 | $87.93 | $84.87 | $86.68 | +1.44% | 25,459,867 |
| Jan 8, 2018 | $85.50 | $86.75 | $84.52 | $85.45 | -0.11% | 24,733,393 |
| Jan 2, 2018 | $82.16 | $85.74 | $81.95 | $85.54 | +5.93% | 25,033,313 |
| Dec 26, 2017 | $81.57 | $81.93 | $80.73 | $80.75 | -0.97% | 10,505,717 |
| Dec 18, 2017 | $83.61 | $84.11 | $81.27 | $81.54 | -2.35% | 21,308,730 |
| Dec 11, 2017 | $81.08 | $83.70 | $80.85 | $83.50 | +3.00% | 27,617,907 |
| Dec 4, 2017 | $81.32 | $82.09 | $79.57 | $81.07 | -0.25% | 28,863,980 |
| Nov 27, 2017 | $83.26 | $83.54 | $80.61 | $81.27 | -2.38% | 27,678,741 |
| Nov 20, 2017 | $79.38 | $84.11 | $78.89 | $83.25 | +4.73% | 26,791,439 |
| Nov 13, 2017 | $79.28 | $80.09 | $78.26 | $79.49 | +0.20% | 22,653,507 |
| Nov 6, 2017 | $78.46 | $81.12 | $77.22 | $79.33 | +1.15% | 27,348,520 |
| Oct 30, 2017 | $81.04 | $81.16 | $77.06 | $78.43 | -3.53% | 32,955,735 |
| Oct 23, 2017 | $78.72 | $81.69 | $78.24 | $81.30 | +3.78% | 29,164,862 |
| Oct 16, 2017 | $78.03 | $78.99 | $77.39 | $78.34 | +0.35% | 20,754,103 |
| Oct 9, 2017 | $77.80 | $78.48 | $76.52 | $78.07 | -2.18% | 40,387,718 |
| Oct 2, 2017 | $78.06 | $79.86 | $77.50 | $79.81 | +2.62% | 25,460,795 |
| Sep 25, 2017 | $79.49 | $79.59 | $77.17 | $77.77 | -2.42% | 28,406,474 |
| Sep 18, 2017 | $82.37 | $82.74 | $79.11 | $79.70 | -2.95% | 25,473,666 |
| Sep 11, 2017 | $82.25 | $82.50 | $81.07 | $82.12 | +0.11% | 28,727,635 |
| Sep 5, 2017 | $79.88 | $82.48 | $79.36 | $82.03 | +2.47% | 18,310,831 |
| Aug 28, 2017 | $79.57 | $80.75 | $79.02 | $80.05 | +1.25% | 21,552,628 |
| Aug 21, 2017 | $83.33 | $84.02 | $79.03 | $79.06 | -5.22% | 34,272,024 |
| Aug 14, 2017 | $84.05 | $85.07 | $83.12 | $83.41 | -0.36% | 18,488,653 |
| Aug 7, 2017 | $83.77 | $84.55 | $83.02 | $83.71 | +0.04% | 18,781,329 |
| Jul 31, 2017 | $84.50 | $84.68 | $82.83 | $83.68 | -0.72% | 25,076,299 |
| Jul 24, 2017 | $85.21 | $86.28 | $84.17 | $84.29 | -1.03% | 22,479,006 |
| Jul 17, 2017 | $88.57 | $88.79 | $84.94 | $85.17 | -3.84% | 27,397,711 |
| Jul 10, 2017 | $87.86 | $88.82 | $86.68 | $88.57 | +0.69% | 12,547,516 |
| Jul 3, 2017 | $88.80 | $89.20 | $87.26 | $87.96 | -0.89% | 11,580,113 |
| Jun 26, 2017 | $89.22 | $89.72 | $88.12 | $88.75 | -0.50% | 16,695,824 |
| Jun 19, 2017 | $88.08 | $89.59 | $88.04 | $89.20 | +1.27% | 21,147,302 |
| Jun 12, 2017 | $86.61 | $88.35 | $86.53 | $88.08 | +1.81% | 25,189,866 |
| Jun 5, 2017 | $85.59 | $86.64 | $85.41 | $86.51 | +0.80% | 19,016,376 |
| May 30, 2017 | $85.11 | $86.72 | $83.78 | $85.82 | +0.86% | 25,272,132 |
| May 22, 2017 | $83.26 | $86.00 | $83.26 | $85.09 | +2.23% | 26,972,573 |
| May 15, 2017 | $83.41 | $84.33 | $81.50 | $83.23 | -0.23% | 23,804,793 |
| May 8, 2017 | $83.98 | $83.98 | $82.20 | $83.42 | -0.69% | 19,489,839 |
| May 1, 2017 | $83.01 | $84.79 | $83.01 | $84.00 | +1.10% | 20,512,381 |
| Apr 24, 2017 | $81.36 | $83.50 | $80.60 | $83.09 | +3.24% | 21,643,745 |
| Apr 17, 2017 | $80.17 | $81.24 | $79.91 | $80.48 | +0.59% | 19,926,482 |
| Apr 10, 2017 | $80.30 | $80.61 | $79.65 | $80.01 | -0.45% | 12,301,837 |
| Apr 3, 2017 | $80.85 | $81.16 | $79.82 | $80.37 | -0.24% | 16,406,324 |
| Mar 27, 2017 | $80.70 | $81.33 | $80.39 | $80.56 | -0.54% | 24,612,423 |
| Mar 20, 2017 | $82.16 | $82.24 | $80.36 | $81.00 | -1.50% | 21,390,741 |
| Mar 13, 2017 | $82.99 | $84.00 | $81.61 | $82.23 | -0.98% | 27,534,085 |
| Mar 6, 2017 | $81.42 | $83.19 | $81.10 | $83.04 | +1.44% | 16,807,954 |
| Feb 27, 2017 | $81.03 | $82.47 | $80.46 | $81.86 | +1.02% | 19,178,808 |
| Feb 21, 2017 | $80.00 | $81.05 | $79.24 | $81.03 | +2.73% | 21,862,493 |
| Feb 13, 2017 | $76.27 | $78.98 | $76.15 | $78.88 | +3.59% | 26,214,343 |
| Feb 6, 2017 | $76.32 | $76.34 | $75.44 | $76.15 | -0.25% | 19,178,962 |
| Jan 30, 2017 | $74.68 | $76.50 | $74.27 | $76.34 | +1.85% | 28,161,417 |
| Jan 23, 2017 | $74.72 | $75.23 | $73.59 | $74.95 | -0.05% | 25,721,758 |
| Jan 17, 2017 | $75.06 | $76.27 | $74.37 | $74.99 | -0.13% | 28,569,565 |
| Jan 9, 2017 | $73.30 | $75.30 | $73.20 | $75.09 | +3.05% | 36,747,135 |
| Jan 3, 2017 | $70.25 | $72.88 | $69.35 | $72.87 | +2.30% | 34,134,123 |
| Dec 27, 2016 | $72.03 | $72.49 | $71.09 | $71.23 | -1.00% | 18,308,976 |
| Dec 19, 2016 | $73.52 | $73.78 | $71.13 | $71.95 | -2.06% | 28,031,559 |
| Dec 12, 2016 | $73.36 | $74.31 | $72.84 | $73.46 | +0.15% | 34,325,545 |
| Dec 5, 2016 | $72.56 | $73.41 | $71.05 | $73.35 | +1.86% | 38,690,519 |
| Nov 28, 2016 | $75.45 | $75.61 | $71.04 | $72.01 | -4.65% | 42,018,210 |
| Nov 21, 2016 | $81.22 | $81.69 | $72.03 | $75.52 | -6.68% | 55,967,513 |
| Nov 14, 2016 | $82.22 | $82.22 | $76.39 | $80.93 | – | 31,955,119 |
Seasonality
MDT 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 | 4.2% | -1.4% | -0.8% | 0.6% | -1.2% | 1.0% | 3.5% | 2.9% | -1.7% | -0.8% | 3.4% | -1.7% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 7.2% | -5.1% | -10.5% | -6.6% | -8.8% | 6.9% | 9.2% | 6.2% | -4.0% | 11.9% | ||
| 2025 | 13.7% | 1.3% | -1.6% | -5.7% | -2.1% | 5.9% | 3.5% | 2.8% | 3.4% | -4.8% | 16.1% | -8.1% |
| 2024 | 6.3% | -4.8% | 5.4% | -7.9% | 1.4% | -2.4% | 2.0% | 10.3% | 2.4% | -0.9% | -3.0% | -6.9% |
| 2023 | 7.7% | -1.1% | -1.8% | 12.8% | -9.0% | 7.3% | -0.4% | -7.1% | -3.0% | -10.0% | 12.3% | 4.8% |
| 2022 | 0.0% | 1.4% | 6.3% | -5.9% | -4.0% | -9.7% | 3.1% | -5.0% | -7.4% | 8.2% | -9.5% | -0.8% |
| 2021 | -5.0% | 5.1% | 1.5% | 10.8% | -3.3% | -1.4% | 5.8% | 1.7% | -5.6% | -4.4% | -11.0% | -2.4% |
| 2020 | 1.8% | -12.8% | -9.9% | 8.3% | 1.0% | -6.4% | 5.2% | 11.4% | -2.8% | -3.2% | 13.1% | 3.5% |
| 2019 | -2.8% | 2.4% | 1.2% | -2.5% | 4.2% | 5.2% | 5.2% | 5.8% | 1.2% | 0.3% | 2.3% | 2.3% |
| 2018 | 6.4% | -7.0% | 1.0% | -0.1% | 7.7% | -0.8% | 6.0% | 6.8% | 2.0% | -8.7% | 8.6% | -6.2% |
| 2017 | 6.7% | 6.4% | 0.1% | 3.1% | 1.4% | 5.3% | -4.9% | -4.0% | -3.0% | 3.5% | 2.0% | -1.1% |