MetLife Inc (MET) stock
METNYSELife InsuranceFiscal year ends December 31Also trades as MET.PA, MET.PE, MET.PF
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3062% above fair value
$100.02−0.81 (-0.80%)
Close on Oct 30, 2026Market cap $63.56BP/E 19.2Yield 2.25%
Price history
MetLife share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$100.02
-0.80% on the day
52-week range
$67.33 – $103.65
-3.5% from the high
Change over 52 weeks
+26.4%
From $79.16 on Oct 30, 2025
Average volume
3.34M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $99.46 | $101.88 | $99.15 | $100.02 | +1.21% | 14,372,803 |
| Oct 19, 2026 | $100.25 | $103.65 | $97.66 | $98.82 | -1.93% | 16,682,688 |
| Oct 12, 2026 | $98.97 | $102.43 | $98.38 | $100.76 | +2.47% | 15,483,167 |
| Oct 5, 2026 | $94.84 | $99.06 | $94.66 | $98.33 | +4.13% | 17,254,055 |
| Sep 28, 2026 | $97.51 | $97.94 | $92.21 | $94.43 | -3.35% | 15,539,431 |
| Sep 21, 2026 | $97.44 | $98.45 | $95.01 | $97.70 | +0.68% | 14,583,597 |
| Sep 14, 2026 | $97.52 | $98.54 | $95.39 | $97.04 | -0.10% | 18,674,118 |
| Sep 8, 2026 | $96.56 | $98.25 | $94.88 | $97.14 | -0.49% | 10,567,586 |
| Aug 31, 2026 | $96.37 | $99.25 | $93.91 | $97.62 | +1.15% | 14,884,925 |
| Aug 24, 2026 | $94.87 | $97.44 | $94.57 | $96.51 | +2.30% | 12,750,725 |
| Aug 17, 2026 | $97.41 | $98.58 | $93.37 | $94.34 | -3.40% | 16,639,633 |
| Aug 10, 2026 | $96.99 | $98.23 | $96.29 | $97.66 | -0.11% | 11,664,467 |
| Aug 3, 2026 | $96.25 | $100.93 | $93.91 | $97.77 | +1.71% | 22,999,478 |
| Jul 27, 2026 | $95.01 | $97.80 | $94.83 | $96.13 | +1.37% | 26,418,753 |
| Jul 20, 2026 | $94.00 | $94.84 | $91.34 | $94.83 | +0.88% | 19,459,800 |
| Jul 13, 2026 | $92.51 | $94.86 | $91.61 | $94.00 | +2.56% | 15,949,645 |
| Jul 6, 2026 | $90.88 | $92.49 | $89.62 | $91.65 | +1.77% | 15,021,165 |
| Jun 29, 2026 | $85.56 | $90.06 | $84.35 | $90.06 | +4.78% | 13,428,614 |
| Jun 22, 2026 | $86.33 | $88.34 | $84.18 | $85.95 | +0.43% | 20,734,033 |
| Jun 15, 2026 | $89.21 | $89.62 | $85.38 | $85.58 | -3.67% | 21,430,509 |
| Jun 8, 2026 | $84.07 | $89.44 | $84.02 | $88.84 | +5.15% | 17,889,408 |
| Jun 1, 2026 | $81.57 | $84.99 | $80.51 | $84.49 | +2.18% | 17,045,362 |
| May 26, 2026 | $83.82 | $84.52 | $81.66 | $82.69 | -1.63% | 15,827,525 |
| May 18, 2026 | $79.70 | $85.29 | $79.48 | $84.06 | +5.36% | 17,870,842 |
| May 11, 2026 | $78.35 | $79.85 | $76.64 | $79.78 | +2.18% | 15,967,628 |
| May 4, 2026 | $79.68 | $81.59 | $77.61 | $78.08 | -2.68% | 15,836,700 |
| Apr 27, 2026 | $78.00 | $81.08 | $77.26 | $80.23 | +3.26% | 15,852,730 |
| Apr 20, 2026 | $77.80 | $78.41 | $75.41 | $77.70 | -0.49% | 14,419,580 |
| Apr 13, 2026 | $73.22 | $78.61 | $73.22 | $78.08 | +5.68% | 19,851,955 |
| Apr 6, 2026 | $70.53 | $75.39 | $70.46 | $73.88 | +4.47% | 16,255,834 |
| Mar 30, 2026 | $68.34 | $72.13 | $67.61 | $70.72 | +4.46% | 14,200,723 |
| Mar 23, 2026 | $70.32 | $71.18 | $67.33 | $67.70 | -1.25% | 16,469,064 |
| Mar 16, 2026 | $68.60 | $71.13 | $67.58 | $68.56 | +0.87% | 21,347,083 |
| Mar 9, 2026 | $70.69 | $71.98 | $67.85 | $67.97 | -5.37% | 21,052,792 |
| Mar 2, 2026 | $71.57 | $73.81 | $69.55 | $71.83 | -0.33% | 22,368,457 |
| Feb 23, 2026 | $78.79 | $79.30 | $71.61 | $72.07 | -8.89% | 26,998,665 |
| Feb 17, 2026 | $78.06 | $79.68 | $76.79 | $79.10 | +2.32% | 11,321,010 |
| Feb 9, 2026 | $75.95 | $79.60 | $75.70 | $77.31 | +1.22% | 19,321,670 |
| Feb 2, 2026 | $78.83 | $81.67 | $74.89 | $76.38 | -3.17% | 27,993,339 |
| Jan 26, 2026 | $75.75 | $78.89 | $75.75 | $78.88 | +4.05% | 18,525,803 |
| Jan 20, 2026 | $75.71 | $77.42 | $74.88 | $75.81 | -1.25% | 13,608,062 |
| Jan 12, 2026 | $78.70 | $79.33 | $76.59 | $76.77 | -3.32% | 17,627,925 |
| Jan 5, 2026 | $79.77 | $83.00 | $78.15 | $79.41 | -1.13% | 17,302,729 |
| Dec 29, 2025 | $80.35 | $80.63 | $78.11 | $80.32 | +0.02% | 9,316,446 |
| Dec 22, 2025 | $81.42 | $82.11 | $80.15 | $80.30 | -1.56% | 7,357,675 |
| Dec 15, 2025 | $82.94 | $83.85 | $80.90 | $81.57 | -0.72% | 26,712,623 |
| Dec 8, 2025 | $78.40 | $83.00 | $77.60 | $82.16 | +4.45% | 16,471,457 |
| Dec 1, 2025 | $76.30 | $78.72 | $75.69 | $78.66 | +2.74% | 16,822,558 |
| Nov 24, 2025 | $74.85 | $76.92 | $73.97 | $76.56 | +1.98% | 11,570,050 |
| Nov 17, 2025 | $78.63 | $78.63 | $73.56 | $75.07 | -4.54% | 19,063,502 |
| Nov 10, 2025 | $76.48 | $80.65 | $76.03 | $78.64 | +3.27% | 20,459,206 |
| Nov 3, 2025 | $79.49 | $80.75 | $74.41 | $76.15 | -4.60% | 25,193,948 |
| Oct 27, 2025 | $79.31 | $80.02 | $78.04 | $79.82 | +1.45% | 15,903,044 |
| Oct 20, 2025 | $78.59 | $79.57 | $78.04 | $78.68 | +0.28% | 12,474,384 |
| Oct 13, 2025 | $80.73 | $83.50 | $77.72 | $78.46 | -1.64% | 15,204,660 |
| Oct 6, 2025 | $82.62 | $83.64 | $79.76 | $79.77 | -3.16% | 12,435,189 |
| Sep 29, 2025 | $81.67 | $83.08 | $80.82 | $82.37 | +0.92% | 16,157,515 |
| Sep 22, 2025 | $78.56 | $81.88 | $78.21 | $81.62 | +3.11% | 19,336,937 |
| Sep 15, 2025 | $80.90 | $81.30 | $77.89 | $79.16 | -2.05% | 27,001,639 |
| Sep 8, 2025 | $79.21 | $81.11 | $77.86 | $80.82 | +1.65% | 12,645,774 |
| Sep 2, 2025 | $80.68 | $82.31 | $78.29 | $79.51 | -2.27% | 13,465,209 |
| Aug 25, 2025 | $81.29 | $81.68 | $80.32 | $81.36 | -0.16% | 13,032,957 |
| Aug 18, 2025 | $76.90 | $81.91 | $76.58 | $81.49 | +5.38% | 13,363,227 |
| Aug 11, 2025 | $76.36 | $78.33 | $74.99 | $77.33 | +1.39% | 16,557,056 |
| Aug 4, 2025 | $74.42 | $76.64 | $72.10 | $76.27 | +3.05% | 22,590,622 |
| Jul 28, 2025 | $78.41 | $78.98 | $73.01 | $74.01 | -5.79% | 20,701,003 |
| Jul 21, 2025 | $77.50 | $78.67 | $76.17 | $78.56 | +1.83% | 11,992,329 |
| Jul 14, 2025 | $77.44 | $78.08 | $75.29 | $77.15 | -0.71% | 12,386,024 |
| Jul 7, 2025 | $80.40 | $80.95 | $77.21 | $77.70 | -3.66% | 13,130,789 |
| Jun 30, 2025 | $80.31 | $81.70 | $79.16 | $80.65 | +0.35% | 10,298,097 |
| Jun 23, 2025 | $78.80 | $80.86 | $77.74 | $80.37 | +1.46% | 15,771,966 |
| Jun 16, 2025 | $77.95 | $79.65 | $77.40 | $79.21 | +2.40% | 14,445,029 |
| Jun 9, 2025 | $80.15 | $80.15 | $77.06 | $77.35 | -3.23% | 12,271,385 |
| Jun 2, 2025 | $78.13 | $80.13 | $77.34 | $79.93 | +1.72% | 11,269,876 |
| May 26, 2025 | $75.95 | $79.38 | $75.94 | $78.58 | +1.77% | 15,672,008 |
| May 19, 2025 | $80.30 | $81.10 | $75.94 | $77.21 | -4.48% | 12,607,372 |
| May 12, 2025 | $80.24 | $81.86 | $79.11 | $80.83 | +3.83% | 14,104,365 |
| May 5, 2025 | $76.95 | $78.93 | $75.92 | $77.85 | +0.05% | 15,861,783 |
| Apr 28, 2025 | $75.66 | $78.15 | $73.24 | $77.81 | +3.48% | 16,933,568 |
| Apr 21, 2025 | $71.79 | $76.94 | $69.62 | $75.19 | +3.64% | 16,039,223 |
| Apr 14, 2025 | $73.04 | $73.95 | $71.16 | $72.55 | +1.61% | 12,277,910 |
| Apr 7, 2025 | $67.19 | $75.95 | $65.21 | $71.40 | +3.37% | 32,142,746 |
| Mar 31, 2025 | $78.38 | $82.73 | $67.90 | $69.07 | -12.82% | 26,934,257 |
| Mar 24, 2025 | $83.43 | $85.00 | $78.46 | $79.23 | -3.80% | 18,624,938 |
| Mar 17, 2025 | $80.15 | $83.69 | $79.94 | $82.36 | +2.43% | 16,416,301 |
| Mar 10, 2025 | $79.76 | $80.63 | $77.65 | $80.41 | -2.24% | 18,417,767 |
| Mar 3, 2025 | $86.74 | $87.39 | $80.72 | $82.25 | -4.56% | 16,809,962 |
| Feb 24, 2025 | $81.63 | $86.21 | $81.15 | $86.18 | +6.38% | 16,637,016 |
| Feb 18, 2025 | $82.08 | $83.33 | $80.64 | $81.01 | -0.84% | 12,965,886 |
| Feb 10, 2025 | $83.76 | $84.15 | $81.39 | $81.70 | -2.65% | 15,628,751 |
| Feb 3, 2025 | $84.70 | $85.93 | $81.20 | $83.92 | -2.99% | 24,244,838 |
| Jan 27, 2025 | $86.24 | $87.94 | $85.43 | $86.51 | +0.56% | 16,905,974 |
| Jan 21, 2025 | $87.07 | $88.09 | $85.57 | $86.03 | -0.86% | 13,753,427 |
| Jan 13, 2025 | $80.04 | $87.39 | $79.74 | $86.78 | +8.14% | 20,857,806 |
| Jan 6, 2025 | $82.57 | $84.01 | $80.06 | $80.25 | -2.38% | 13,954,571 |
| Dec 30, 2024 | $81.27 | $82.82 | $80.86 | $82.21 | -0.05% | 8,322,296 |
| Dec 23, 2024 | $81.21 | $83.13 | $80.86 | $82.25 | +1.09% | 6,474,319 |
| Dec 16, 2024 | $82.56 | $82.96 | $78.72 | $81.36 | -1.96% | 24,094,457 |
| Dec 9, 2024 | $85.44 | $85.59 | $79.97 | $82.99 | -2.62% | 24,393,102 |
| Dec 2, 2024 | $88.56 | $88.59 | $84.64 | $85.22 | -3.41% | 14,367,832 |
| Nov 25, 2024 | $86.90 | $89.05 | $86.36 | $88.23 | +1.89% | 11,839,673 |
| Nov 18, 2024 | $83.34 | $86.79 | $81.59 | $86.59 | +3.91% | 13,747,931 |
| Nov 11, 2024 | $81.57 | $83.81 | $81.57 | $83.33 | +2.85% | 15,935,529 |
| Nov 4, 2024 | $78.68 | $83.91 | $77.44 | $81.02 | +3.30% | 23,072,354 |
| Oct 28, 2024 | $83.21 | $83.95 | $76.08 | $78.43 | -4.81% | 18,578,728 |
| Oct 21, 2024 | $85.33 | $85.53 | $82.03 | $82.39 | -3.43% | 10,979,325 |
| Oct 14, 2024 | $85.57 | $86.95 | $84.90 | $85.32 | -0.22% | 11,063,331 |
| Oct 7, 2024 | $83.95 | $85.97 | $82.74 | $85.51 | +1.75% | 16,129,110 |
| Sep 30, 2024 | $82.47 | $84.26 | $80.46 | $84.04 | +1.89% | 13,835,934 |
| Sep 23, 2024 | $81.10 | $82.99 | $79.96 | $82.48 | +2.02% | 16,237,343 |
| Sep 16, 2024 | $76.87 | $81.39 | $76.26 | $80.85 | +6.12% | 23,823,200 |
| Sep 9, 2024 | $74.71 | $76.37 | $73.07 | $76.19 | +2.85% | 14,156,043 |
| Sep 3, 2024 | $76.94 | $78.53 | $73.82 | $74.08 | -4.39% | 14,114,404 |
| Aug 26, 2024 | $74.72 | $77.70 | $74.48 | $77.48 | +4.22% | 12,934,048 |
| Aug 19, 2024 | $72.89 | $75.07 | $72.40 | $74.34 | +1.77% | 13,849,078 |
| Aug 12, 2024 | $70.54 | $73.08 | $69.69 | $73.05 | +4.16% | 20,415,962 |
| Aug 5, 2024 | $68.91 | $70.20 | $67.30 | $70.13 | -0.61% | 17,933,376 |
| Jul 29, 2024 | $76.00 | $79.34 | $69.69 | $70.56 | -7.16% | 20,354,033 |
| Jul 22, 2024 | $75.07 | $76.68 | $74.34 | $76.00 | +1.63% | 15,034,592 |
| Jul 15, 2024 | $73.54 | $76.90 | $73.41 | $74.78 | +1.89% | 12,179,981 |
| Jul 8, 2024 | $69.66 | $73.78 | $69.26 | $73.39 | +5.60% | 16,756,029 |
| Jul 1, 2024 | $70.74 | $71.03 | $69.36 | $69.50 | -0.98% | 11,302,631 |
| Jun 24, 2024 | $71.71 | $72.50 | $69.94 | $70.19 | -1.52% | 17,245,785 |
| Jun 17, 2024 | $68.78 | $71.40 | $68.17 | $71.27 | +3.97% | 16,778,018 |
| Jun 10, 2024 | $69.67 | $70.38 | $67.62 | $68.55 | -2.14% | 14,341,070 |
| Jun 3, 2024 | $72.40 | $72.50 | $69.44 | $70.05 | -3.21% | 12,625,818 |
| May 28, 2024 | $72.54 | $73.21 | $69.93 | $72.37 | -0.23% | 12,419,193 |
| May 20, 2024 | $74.33 | $74.45 | $71.40 | $72.54 | -2.26% | 14,821,157 |
| May 13, 2024 | $72.83 | $74.26 | $72.34 | $74.22 | +2.05% | 12,020,960 |
| May 6, 2024 | $70.32 | $72.91 | $70.16 | $72.73 | +3.13% | 13,918,751 |
| Apr 29, 2024 | $70.62 | $72.71 | $68.06 | $70.52 | +0.14% | 20,349,406 |
| Apr 22, 2024 | $71.60 | $72.76 | $70.13 | $70.42 | -0.97% | 15,595,077 |
| Apr 15, 2024 | $71.22 | $71.67 | $68.58 | $71.11 | +1.38% | 14,873,556 |
| Apr 8, 2024 | $73.66 | $74.17 | $69.75 | $70.14 | -4.70% | 14,010,111 |
| Apr 1, 2024 | $74.06 | $74.68 | $72.80 | $73.60 | -0.69% | 11,302,024 |
| Mar 25, 2024 | $72.51 | $74.40 | $72.51 | $74.11 | +2.04% | 10,422,412 |
| Mar 18, 2024 | $72.53 | $74.01 | $71.70 | $72.63 | +0.33% | 15,110,416 |
| Mar 11, 2024 | $70.65 | $72.90 | $70.35 | $72.39 | +2.07% | 17,513,760 |
| Mar 4, 2024 | $69.35 | $72.49 | $69.27 | $70.92 | +1.71% | 15,919,014 |
| Feb 26, 2024 | $69.08 | $70.12 | $68.08 | $69.73 | +0.58% | 16,848,256 |
| Feb 20, 2024 | $68.17 | $69.88 | $68.17 | $69.33 | +0.81% | 14,734,717 |
| Feb 12, 2024 | $67.75 | $69.96 | $67.04 | $68.77 | +1.88% | 21,484,503 |
| Feb 5, 2024 | $64.83 | $67.67 | $64.61 | $67.50 | +2.35% | 22,150,490 |
| Jan 29, 2024 | $70.62 | $71.00 | $64.76 | $65.95 | -6.96% | 27,945,869 |
| Jan 22, 2024 | $68.90 | $70.88 | $68.69 | $70.88 | +2.89% | 18,416,885 |
| Jan 16, 2024 | $68.15 | $69.04 | $67.21 | $68.89 | +0.09% | 15,420,636 |
| Jan 8, 2024 | $69.00 | $69.99 | $68.29 | $68.83 | -0.13% | 19,755,619 |
| Jan 2, 2024 | $66.19 | $68.94 | $66.13 | $68.92 | +4.22% | 14,709,219 |
| Dec 26, 2023 | $65.81 | $66.48 | $65.62 | $66.13 | +0.41% | 6,679,205 |
| Dec 18, 2023 | $66.70 | $66.73 | $64.97 | $65.86 | -0.75% | 19,294,610 |
| Dec 11, 2023 | $64.27 | $67.72 | $64.17 | $66.36 | +3.54% | 23,247,912 |
| Dec 4, 2023 | $63.33 | $64.91 | $63.07 | $64.09 | +0.52% | 18,741,143 |
| Nov 27, 2023 | $63.28 | $64.18 | $62.81 | $63.76 | +0.33% | 20,619,837 |
| Nov 20, 2023 | $62.20 | $63.96 | $61.85 | $63.55 | +1.60% | 12,148,552 |
| Nov 13, 2023 | $60.29 | $62.90 | $60.26 | $62.55 | +3.41% | 18,410,881 |
| Nov 6, 2023 | $61.75 | $61.76 | $58.89 | $60.49 | -2.06% | 18,135,773 |
| Oct 30, 2023 | $58.94 | $62.40 | $58.48 | $61.76 | +5.95% | 18,855,391 |
| Oct 23, 2023 | $59.93 | $60.01 | $57.91 | $58.29 | -3.04% | 25,118,401 |
| Oct 16, 2023 | $62.74 | $64.71 | $59.73 | $60.12 | -3.13% | 18,271,052 |
| Oct 9, 2023 | $61.03 | $63.62 | $60.95 | $62.06 | +1.21% | 15,044,011 |
| Oct 2, 2023 | $62.48 | $62.76 | $58.99 | $61.32 | -2.53% | 18,084,424 |
| Sep 25, 2023 | $64.12 | $65.07 | $62.05 | $62.91 | -2.34% | 21,795,534 |
| Sep 18, 2023 | $65.65 | $66.98 | $64.33 | $64.42 | -1.87% | 18,502,963 |
| Sep 11, 2023 | $63.67 | $66.18 | $63.24 | $65.65 | +3.70% | 22,692,762 |
| Sep 5, 2023 | $64.30 | $64.86 | $62.50 | $63.31 | -1.54% | 12,983,772 |
| Aug 28, 2023 | $62.50 | $64.56 | $62.33 | $64.30 | +3.03% | 15,353,537 |
| Aug 21, 2023 | $62.26 | $62.91 | $61.05 | $62.41 | +0.24% | 11,441,284 |
| Aug 14, 2023 | $63.51 | $63.97 | $61.25 | $62.26 | -2.18% | 16,005,076 |
| Aug 7, 2023 | $63.39 | $64.67 | $62.16 | $63.65 | +0.19% | 17,874,097 |
| Jul 31, 2023 | $62.74 | $65.14 | $62.37 | $63.53 | +1.55% | 23,448,145 |
| Jul 24, 2023 | $61.32 | $63.34 | $61.28 | $62.56 | +2.22% | 16,779,471 |
| Jul 17, 2023 | $58.02 | $61.34 | $57.95 | $61.20 | +5.23% | 17,034,809 |
| Jul 10, 2023 | $57.43 | $60.21 | $57.21 | $58.16 | +0.95% | 23,218,910 |
| Jul 3, 2023 | $56.71 | $58.02 | $56.13 | $57.61 | +1.91% | 15,298,958 |
| Jun 26, 2023 | $53.58 | $56.89 | $53.04 | $56.53 | +6.00% | 26,428,068 |
| Jun 20, 2023 | $54.95 | $55.17 | $52.97 | $53.33 | -3.91% | 21,457,686 |
| Jun 12, 2023 | $53.78 | $56.01 | $53.47 | $55.50 | +3.03% | 31,312,637 |
| Jun 5, 2023 | $53.21 | $55.07 | $52.21 | $53.87 | +1.70% | 24,874,102 |
| May 30, 2023 | $52.28 | $53.38 | $49.38 | $52.97 | +2.24% | 24,468,772 |
| May 22, 2023 | $51.62 | $53.07 | $50.11 | $51.81 | +0.45% | 28,624,203 |
| May 15, 2023 | $50.01 | $52.40 | $48.95 | $51.58 | +2.71% | 39,215,720 |
| May 8, 2023 | $54.33 | $54.84 | $49.20 | $50.22 | -8.12% | 40,975,124 |
| May 1, 2023 | $60.95 | $61.80 | $53.19 | $54.66 | -10.88% | 34,946,044 |
| Apr 24, 2023 | $60.05 | $61.47 | $58.50 | $61.33 | +1.93% | 24,532,597 |
| Apr 17, 2023 | $60.20 | $62.00 | $59.72 | $60.17 | -0.74% | 21,262,921 |
| Apr 10, 2023 | $58.92 | $61.00 | $58.91 | $60.62 | +2.62% | 20,257,756 |
| Apr 3, 2023 | $58.27 | $59.40 | $56.73 | $59.07 | +1.95% | 19,722,805 |
| Mar 27, 2023 | $55.59 | $57.99 | $54.58 | $57.94 | +6.61% | 26,505,679 |
| Mar 20, 2023 | $55.21 | $59.05 | $52.83 | $54.35 | -0.95% | 35,995,985 |
| Mar 13, 2023 | $60.00 | $61.27 | $54.52 | $54.87 | -12.04% | 51,926,724 |
| Mar 6, 2023 | $70.28 | $70.66 | $62.12 | $62.38 | -11.30% | 32,154,046 |
| Feb 27, 2023 | $71.96 | $72.72 | $68.69 | $70.33 | -2.10% | 22,968,297 |
| Feb 21, 2023 | $72.00 | $72.23 | $69.92 | $71.84 | -0.96% | 15,361,183 |
| Feb 13, 2023 | $71.42 | $73.12 | $71.24 | $72.54 | +1.60% | 19,143,440 |
| Feb 6, 2023 | $69.32 | $72.15 | $68.98 | $71.40 | +2.31% | 20,037,027 |
| Jan 30, 2023 | $71.66 | $73.28 | $68.68 | $69.79 | -3.12% | 25,206,974 |
| Jan 23, 2023 | $70.26 | $72.70 | $64.79 | $72.04 | +2.64% | 19,842,029 |
| Jan 17, 2023 | $71.92 | $72.12 | $69.12 | $70.19 | -2.41% | 14,634,670 |
| Jan 9, 2023 | $72.30 | $72.85 | $70.58 | $71.92 | -2.26% | 17,434,121 |
| Jan 3, 2023 | $72.44 | $73.92 | $71.67 | $73.58 | +1.67% | 13,623,213 |
| Dec 27, 2022 | $72.45 | $73.00 | $71.69 | $72.37 | +0.14% | 8,627,281 |
| Dec 19, 2022 | $71.71 | $73.23 | $70.78 | $72.27 | +1.12% | 14,822,630 |
| Dec 12, 2022 | $72.26 | $74.70 | $70.63 | $71.47 | -1.00% | 26,076,506 |
| Dec 5, 2022 | $76.39 | $76.64 | $72.09 | $72.19 | -6.14% | 17,389,877 |
| Nov 28, 2022 | $76.30 | $77.33 | $74.89 | $76.91 | -0.05% | 19,483,174 |
| Nov 21, 2022 | $75.36 | $77.36 | $75.09 | $76.95 | +1.92% | 10,822,744 |
| Nov 14, 2022 | $74.21 | $76.17 | $73.55 | $75.50 | +1.36% | 21,652,414 |
| Nov 7, 2022 | $74.10 | $75.63 | $72.49 | $74.49 | +0.51% | 23,020,920 |
| Oct 31, 2022 | $72.83 | $75.52 | $71.45 | $74.11 | +1.33% | 22,568,171 |
| Oct 24, 2022 | $68.18 | $73.21 | $68.10 | $73.14 | +7.46% | 22,393,909 |
| Oct 17, 2022 | $66.56 | $68.18 | $65.68 | $68.06 | +4.51% | 21,065,527 |
| Oct 10, 2022 | $63.68 | $66.62 | $61.05 | $65.12 | +2.96% | 22,307,878 |
| Oct 3, 2022 | $61.66 | $65.62 | $60.68 | $63.25 | +4.06% | 20,752,250 |
| Sep 26, 2022 | $61.25 | $62.42 | $60.05 | $60.78 | -1.75% | 23,152,728 |
| Sep 19, 2022 | $64.34 | $66.37 | $60.99 | $61.86 | -4.95% | 22,452,872 |
| Sep 12, 2022 | $68.24 | $68.92 | $64.25 | $65.08 | -3.78% | 28,745,162 |
| Sep 6, 2022 | $65.38 | $67.96 | $64.45 | $67.64 | +3.97% | 18,411,479 |
| Aug 29, 2022 | $65.15 | $66.71 | $63.17 | $65.06 | -0.94% | 20,053,400 |
| Aug 22, 2022 | $66.47 | $67.83 | $65.24 | $65.68 | -2.54% | 15,495,025 |
| Aug 15, 2022 | $66.94 | $68.13 | $66.73 | $67.39 | -0.62% | 15,393,749 |
| Aug 8, 2022 | $63.25 | $67.88 | $62.67 | $67.81 | +7.12% | 19,853,328 |
| Aug 1, 2022 | $62.74 | $64.88 | $61.93 | $63.30 | +0.08% | 24,313,026 |
| Jul 25, 2022 | $61.24 | $63.72 | $60.75 | $63.25 | +3.94% | 18,874,083 |
| Jul 18, 2022 | $59.62 | $61.88 | $58.88 | $60.85 | +3.08% | 21,395,678 |
| Jul 11, 2022 | $62.24 | $62.88 | $57.41 | $59.03 | -5.75% | 23,601,670 |
| Jul 5, 2022 | $62.16 | $63.88 | $60.81 | $62.63 | -1.65% | 16,917,769 |
| Jun 27, 2022 | $64.55 | $65.19 | $61.39 | $63.68 | -0.84% | 16,117,636 |
| Jun 21, 2022 | $62.33 | $64.58 | $60.73 | $64.22 | +5.50% | 20,508,539 |
| Jun 13, 2022 | $62.29 | $63.31 | $60.21 | $60.87 | -4.10% | 31,005,146 |
| Jun 6, 2022 | $66.72 | $67.90 | $63.27 | $63.47 | -4.11% | 19,247,774 |
| May 31, 2022 | $66.75 | $68.53 | $65.67 | $66.19 | -2.26% | 19,262,647 |
| May 23, 2022 | $63.00 | $67.94 | $62.37 | $67.72 | +9.14% | 25,163,983 |
| May 16, 2022 | $63.29 | $65.44 | $60.84 | $62.05 | -2.16% | 23,757,357 |
| May 9, 2022 | $66.59 | $67.18 | $61.42 | $63.42 | -6.10% | 29,356,455 |
| May 2, 2022 | $66.15 | $69.50 | $64.88 | $67.54 | +2.83% | 20,224,561 |
| Apr 25, 2022 | $68.65 | $69.24 | $65.43 | $65.68 | -5.58% | 20,891,462 |
| Apr 18, 2022 | $70.33 | $73.18 | $69.50 | $69.56 | -1.53% | 13,887,011 |
| Apr 11, 2022 | $70.68 | $71.79 | $69.29 | $70.64 | +0.04% | 10,363,953 |
| Apr 4, 2022 | $70.31 | $71.15 | $68.17 | $70.61 | +0.16% | 17,714,323 |
| Mar 28, 2022 | $71.13 | $72.23 | $70.09 | $70.50 | -1.11% | 20,681,963 |
| Mar 21, 2022 | $69.03 | $71.60 | $68.06 | $71.29 | +4.15% | 20,939,333 |
| Mar 14, 2022 | $65.31 | $68.51 | $64.23 | $68.45 | +6.62% | 31,662,168 |
| Mar 7, 2022 | $63.08 | $65.52 | $61.62 | $64.20 | +0.34% | 25,254,413 |
| Feb 28, 2022 | $66.25 | $67.66 | $62.78 | $63.98 | -6.68% | 29,618,444 |
| Feb 22, 2022 | $69.49 | $69.97 | $64.26 | $68.56 | -1.42% | 20,507,496 |
| Feb 14, 2022 | $71.39 | $72.28 | $69.36 | $69.55 | -2.08% | 23,036,240 |
| Feb 7, 2022 | $68.84 | $72.55 | $68.36 | $71.03 | +2.96% | 24,026,942 |
| Jan 31, 2022 | $65.56 | $70.13 | $65.45 | $68.99 | +4.44% | 28,506,127 |
| Jan 24, 2022 | $64.49 | $67.94 | $62.71 | $66.06 | +0.69% | 25,030,286 |
| Jan 18, 2022 | $68.76 | $69.16 | $64.60 | $65.61 | -4.04% | 16,549,901 |
| Jan 10, 2022 | $68.00 | $68.58 | $66.67 | $68.37 | +1.65% | 16,923,176 |
| Jan 3, 2022 | $62.94 | $67.88 | $62.90 | $67.26 | +7.63% | 27,631,080 |
| Dec 27, 2021 | $61.96 | $63.32 | $61.63 | $62.49 | +1.15% | 13,163,375 |
| Dec 20, 2021 | $59.36 | $62.12 | $57.57 | $61.78 | +2.54% | 16,215,677 |
| Dec 13, 2021 | $60.50 | $62.35 | $59.78 | $60.25 | -0.63% | 25,859,731 |
| Dec 6, 2021 | $60.27 | $61.46 | $59.63 | $60.63 | +2.04% | 19,538,151 |
| Nov 29, 2021 | $60.89 | $61.05 | $57.05 | $59.42 | -1.13% | 38,856,321 |
| Nov 22, 2021 | $62.39 | $63.88 | $58.65 | $60.10 | -1.72% | 17,690,923 |
| Nov 15, 2021 | $64.41 | $64.78 | $60.29 | $61.15 | -4.74% | 27,044,137 |
| Nov 8, 2021 | $64.02 | $64.63 | $62.69 | $64.19 | +0.31% | 19,563,930 |
| Nov 1, 2021 | $63.34 | $66.14 | $61.83 | $63.99 | +1.89% | 26,335,202 |
| Oct 25, 2021 | $66.06 | $66.23 | $62.41 | $62.80 | -4.66% | 20,926,946 |
| Oct 18, 2021 | $65.31 | $66.86 | $65.01 | $65.87 | +0.46% | 13,711,029 |
| Oct 11, 2021 | $65.25 | $66.50 | $63.12 | $65.57 | +0.89% | 17,957,931 |
| Oct 4, 2021 | $62.42 | $65.22 | $62.10 | $64.99 | +3.95% | 23,600,374 |
| Sep 27, 2021 | $62.21 | $64.28 | $61.52 | $62.52 | +1.89% | 24,433,807 |
| Sep 20, 2021 | $59.90 | $62.24 | $58.14 | $61.36 | -0.58% | 30,041,574 |
| Sep 13, 2021 | $61.41 | $62.87 | $60.52 | $61.72 | +1.56% | 27,955,777 |
| Sep 7, 2021 | $61.23 | $62.12 | $60.38 | $60.77 | -0.74% | 18,065,285 |
| Aug 30, 2021 | $62.96 | $62.98 | $60.88 | $61.22 | -2.47% | 22,180,574 |
| Aug 23, 2021 | $61.00 | $63.08 | $60.93 | $62.77 | +3.73% | 15,028,951 |
| Aug 16, 2021 | $62.10 | $62.14 | $59.78 | $60.51 | -3.17% | 17,453,930 |
| Aug 9, 2021 | $60.20 | $63.03 | $59.67 | $62.49 | +2.93% | 24,078,094 |
| Aug 2, 2021 | $58.08 | $61.01 | $56.69 | $60.71 | +5.22% | 25,831,805 |
| Jul 26, 2021 | $57.77 | $58.75 | $56.77 | $57.70 | +0.12% | 17,795,309 |
| Jul 19, 2021 | $55.95 | $59.67 | $55.21 | $57.63 | +0.09% | 24,162,979 |
| Jul 12, 2021 | $58.75 | $59.63 | $57.32 | $57.58 | -2.17% | 19,715,718 |
| Jul 6, 2021 | $60.28 | $60.28 | $56.45 | $58.86 | -2.58% | 33,857,635 |
| Jun 28, 2021 | $60.85 | $60.92 | $59.17 | $60.42 | -0.98% | 22,058,399 |
| Jun 21, 2021 | $58.69 | $61.30 | $58.69 | $61.02 | +4.67% | 27,702,426 |
| Jun 14, 2021 | $63.95 | $64.44 | $57.86 | $58.30 | -9.06% | 37,089,545 |
| Jun 7, 2021 | $66.67 | $66.70 | $63.84 | $64.11 | -3.68% | 17,560,297 |
| Jun 1, 2021 | $66.27 | $66.96 | $65.65 | $66.56 | +1.84% | 16,454,206 |
| May 24, 2021 | $64.91 | $66.12 | $63.41 | $65.36 | +1.00% | 25,103,986 |
| May 17, 2021 | $65.71 | $66.06 | $63.52 | $64.71 | -1.81% | 22,016,875 |
| May 10, 2021 | $67.00 | $67.68 | $62.84 | $65.90 | -1.88% | 23,639,896 |
| May 3, 2021 | $64.38 | $67.22 | $63.29 | $67.16 | +5.55% | 20,655,625 |
| Apr 26, 2021 | $63.01 | $64.81 | $62.66 | $63.63 | +1.34% | 17,485,455 |
| Apr 19, 2021 | $63.23 | $63.60 | $60.78 | $62.79 | -0.44% | 20,904,953 |
| Apr 12, 2021 | $62.40 | $63.36 | $61.63 | $63.07 | +1.86% | 19,045,742 |
| Apr 5, 2021 | $62.25 | $62.67 | $60.48 | $61.92 | +0.52% | 18,998,338 |
| Mar 29, 2021 | $59.81 | $61.73 | $59.58 | $61.60 | +1.28% | 16,330,011 |
| Mar 22, 2021 | $60.59 | $61.06 | $58.13 | $60.82 | -0.77% | 25,502,142 |
| Mar 15, 2021 | $60.95 | $62.66 | $58.88 | $61.29 | +0.33% | 41,253,738 |
| Mar 8, 2021 | $60.30 | $62.05 | $58.83 | $61.09 | +2.31% | 28,058,126 |
| Mar 1, 2021 | $58.74 | $60.19 | $57.28 | $59.71 | +3.66% | 32,212,992 |
| Feb 22, 2021 | $55.71 | $60.20 | $55.71 | $57.60 | +2.73% | 40,681,509 |
| Feb 16, 2021 | $56.16 | $56.75 | $54.37 | $56.07 | +0.72% | 18,672,140 |
| Feb 8, 2021 | $52.76 | $56.41 | $52.76 | $55.67 | +5.88% | 33,037,751 |
| Feb 1, 2021 | $48.46 | $52.60 | $47.69 | $52.58 | +9.20% | 29,275,371 |
| Jan 25, 2021 | $50.21 | $51.08 | $47.73 | $48.15 | -5.33% | 28,988,789 |
| Jan 19, 2021 | $51.47 | $52.38 | $50.21 | $50.86 | -0.55% | 22,381,241 |
| Jan 11, 2021 | $48.76 | $51.66 | $48.39 | $51.14 | +3.50% | 24,383,802 |
| Jan 4, 2021 | $47.03 | $50.14 | $45.73 | $49.41 | +5.24% | 32,723,864 |
| Dec 28, 2020 | $46.65 | $47.28 | $45.95 | $46.95 | +1.38% | 12,298,374 |
| Dec 21, 2020 | $45.35 | $46.60 | $44.62 | $46.31 | +1.45% | 16,902,999 |
| Dec 14, 2020 | $47.91 | $48.10 | $45.28 | $45.65 | -3.26% | 33,293,224 |
| Dec 7, 2020 | $47.97 | $48.33 | $46.57 | $47.19 | -2.64% | 32,651,732 |
| Nov 30, 2020 | $46.98 | $48.89 | $46.05 | $48.47 | +2.15% | 27,446,653 |
| Nov 23, 2020 | $46.47 | $48.84 | $46.37 | $47.45 | +3.44% | 18,229,533 |
| Nov 16, 2020 | $46.20 | $47.15 | $44.59 | $45.87 | +2.53% | 31,156,321 |
| Nov 9, 2020 | $43.21 | $46.48 | $42.83 | $44.74 | +10.52% | 40,203,809 |
| Nov 2, 2020 | $38.09 | $41.93 | $37.41 | $40.48 | +6.95% | 33,324,892 |
| Oct 26, 2020 | $40.33 | $40.45 | $35.90 | $37.85 | -7.55% | 30,750,397 |
| Oct 19, 2020 | $39.52 | $41.24 | $38.96 | $40.94 | +4.23% | 23,166,988 |
| Oct 12, 2020 | $39.63 | $40.42 | $38.17 | $39.28 | -0.51% | 25,276,190 |
| Oct 5, 2020 | $38.14 | $40.29 | $37.71 | $39.48 | +4.92% | 25,326,196 |
| Sep 28, 2020 | $36.87 | $37.95 | $36.46 | $37.63 | +3.78% | 22,586,658 |
| Sep 21, 2020 | $38.51 | $38.83 | $35.19 | $36.26 | -8.60% | 31,117,811 |
| Sep 14, 2020 | $38.52 | $40.10 | $36.97 | $39.67 | +3.77% | 36,587,433 |
| Sep 8, 2020 | $38.91 | $39.07 | $37.57 | $38.23 | -2.35% | 20,800,610 |
| Aug 31, 2020 | $39.24 | $40.05 | $37.95 | $39.15 | -0.68% | 26,185,199 |
| Aug 24, 2020 | $37.46 | $39.54 | $37.27 | $39.42 | +5.74% | 23,433,452 |
| Aug 17, 2020 | $39.68 | $39.70 | $37.16 | $37.28 | -5.88% | 21,120,881 |
| Aug 10, 2020 | $38.89 | $41.48 | $38.89 | $39.61 | +2.30% | 33,791,309 |
| Aug 3, 2020 | $37.47 | $38.92 | $36.57 | $38.72 | +2.30% | 30,420,136 |
| Jul 27, 2020 | $38.02 | $38.73 | $36.93 | $37.85 | -0.97% | 26,500,328 |
| Jul 20, 2020 | $38.23 | $39.00 | $37.65 | $38.22 | -0.65% | 19,920,467 |
| Jul 13, 2020 | $37.50 | $39.52 | $36.99 | $38.47 | +4.14% | 27,746,041 |
| Jul 6, 2020 | $36.69 | $37.30 | $35.15 | $36.94 | +3.62% | 28,516,053 |
| Jun 29, 2020 | $35.52 | $37.20 | $35.08 | $35.65 | +1.65% | 18,946,372 |
| Jun 22, 2020 | $36.96 | $38.03 | $34.82 | $35.07 | -6.03% | 28,432,922 |
| Jun 15, 2020 | $35.80 | $40.24 | $35.65 | $37.32 | -0.35% | 40,578,955 |
| Jun 8, 2020 | $41.67 | $43.02 | $35.74 | $37.45 | -8.08% | 39,440,462 |
| Jun 1, 2020 | $35.82 | $42.68 | $35.54 | $40.74 | +13.14% | 32,005,653 |
| May 26, 2020 | $35.00 | $38.45 | $34.86 | $36.01 | +8.01% | 34,754,140 |
| May 18, 2020 | $33.30 | $33.71 | $32.34 | $33.34 | +5.11% | 25,021,355 |
| May 11, 2020 | $34.55 | $34.74 | $29.18 | $31.72 | -9.94% | 33,680,860 |
| May 4, 2020 | $34.00 | $35.48 | $32.78 | $35.22 | +1.56% | 32,344,472 |
| Apr 27, 2020 | $33.59 | $37.73 | $33.48 | $34.68 | +4.14% | 34,143,446 |
| Apr 20, 2020 | $31.81 | $33.56 | $31.09 | $33.30 | +0.73% | 37,267,093 |
| Apr 13, 2020 | $34.86 | $35.44 | $30.76 | $33.06 | -6.77% | 35,587,295 |
| Apr 6, 2020 | $29.95 | $36.36 | $29.30 | $35.46 | +27.92% | 32,931,285 |
| Mar 30, 2020 | $30.72 | $32.30 | $26.82 | $27.72 | -10.20% | 32,602,176 |
| Mar 23, 2020 | $24.02 | $32.74 | $22.85 | $30.87 | +26.62% | 57,122,382 |
| Mar 16, 2020 | $26.87 | $28.81 | $24.16 | $24.38 | -23.65% | 56,117,792 |
| Mar 9, 2020 | $35.42 | $36.64 | $28.12 | $31.93 | -18.50% | 65,501,300 |
| Mar 2, 2020 | $42.93 | $44.98 | $38.33 | $39.18 | -8.29% | 53,973,859 |
| Feb 24, 2020 | $49.29 | $49.66 | $41.47 | $42.72 | -16.61% | 56,619,936 |
| Feb 18, 2020 | $52.03 | $52.49 | $50.96 | $51.23 | -2.01% | 19,078,316 |
| Feb 10, 2020 | $51.40 | $53.28 | $51.40 | $52.28 | +1.36% | 22,717,708 |
| Feb 3, 2020 | $49.75 | $52.09 | $49.68 | $51.58 | +3.76% | 30,935,396 |
| Jan 27, 2020 | $50.09 | $51.29 | $49.49 | $49.71 | -3.04% | 28,489,729 |
| Jan 21, 2020 | $52.19 | $52.34 | $50.70 | $51.27 | -2.55% | 16,395,153 |
| Jan 13, 2020 | $52.62 | $52.76 | $51.75 | $52.61 | +0.27% | 29,570,563 |
| Jan 6, 2020 | $50.63 | $52.73 | $50.32 | $52.47 | +2.70% | 31,051,722 |
| Dec 30, 2019 | $51.14 | $51.69 | $50.51 | $51.09 | +0.51% | 17,450,810 |
| Dec 23, 2019 | $51.49 | $51.60 | $50.68 | $50.83 | -1.03% | 11,002,201 |
| Dec 16, 2019 | $50.93 | $51.48 | $50.34 | $51.36 | +1.95% | 37,117,872 |
| Dec 9, 2019 | $49.23 | $50.96 | $48.90 | $50.38 | +1.78% | 30,756,770 |
| Dec 2, 2019 | $50.17 | $50.24 | $47.99 | $49.50 | -0.82% | 23,589,243 |
| Nov 25, 2019 | $49.75 | $50.14 | $49.44 | $49.91 | +0.62% | 14,770,076 |
| Nov 18, 2019 | $49.07 | $49.67 | $48.34 | $49.60 | +0.67% | 20,899,607 |
| Nov 11, 2019 | $48.82 | $49.87 | $48.81 | $49.27 | -0.10% | 19,393,263 |
| Nov 4, 2019 | $47.21 | $49.61 | $47.18 | $49.32 | +4.36% | 30,318,480 |
| Oct 28, 2019 | $46.54 | $47.44 | $45.33 | $47.26 | +2.03% | 25,881,250 |
| Oct 21, 2019 | $46.55 | $46.93 | $45.93 | $46.32 | +0.48% | 16,315,509 |
| Oct 14, 2019 | $45.43 | $46.63 | $45.37 | $46.10 | +0.57% | 18,993,897 |
| Oct 7, 2019 | $45.41 | $46.61 | $43.82 | $45.84 | +0.95% | 22,638,629 |
| Sep 30, 2019 | $47.54 | $47.66 | $43.67 | $45.41 | -4.12% | 27,910,894 |
| Sep 23, 2019 | $46.92 | $47.95 | $46.80 | $47.36 | -0.17% | 29,253,497 |
| Sep 16, 2019 | $47.92 | $48.42 | $46.92 | $47.44 | -1.92% | 57,590,832 |
| Sep 9, 2019 | $46.64 | $48.87 | $45.69 | $48.37 | +4.63% | 37,932,245 |
| Sep 3, 2019 | $43.86 | $46.54 | $43.37 | $46.23 | +4.36% | 20,444,531 |
| Aug 26, 2019 | $45.06 | $45.24 | $43.34 | $44.30 | -0.65% | 30,523,457 |
| Aug 19, 2019 | $46.23 | $46.52 | $44.30 | $44.59 | -1.68% | 30,471,482 |
| Aug 12, 2019 | $46.29 | $47.24 | $44.49 | $45.35 | -3.33% | 40,486,819 |
| Aug 5, 2019 | $46.05 | $47.53 | $45.07 | $46.91 | -0.80% | 34,677,829 |
| Jul 29, 2019 | $50.30 | $51.16 | $47.03 | $47.29 | -6.71% | 33,317,740 |
| Jul 22, 2019 | $49.66 | $50.78 | $49.28 | $50.69 | +1.95% | 17,649,041 |
| Jul 15, 2019 | $50.90 | $50.94 | $49.71 | $49.72 | -2.36% | 19,708,861 |
| Jul 8, 2019 | $50.42 | $50.93 | $49.90 | $50.92 | +0.43% | 17,110,300 |
| Jul 1, 2019 | $50.04 | $50.94 | $49.66 | $50.70 | +2.07% | 13,676,832 |
| Jun 24, 2019 | $48.90 | $49.89 | $48.46 | $49.67 | +1.55% | 18,421,154 |
| Jun 17, 2019 | $48.87 | $49.54 | $48.15 | $48.91 | +0.20% | 20,554,421 |
| Jun 10, 2019 | $48.63 | $49.15 | $48.24 | $48.81 | +0.99% | 19,670,188 |
| Jun 3, 2019 | $46.02 | $48.65 | $45.70 | $48.33 | +4.59% | 24,686,996 |
| May 28, 2019 | $47.71 | $47.95 | $46.05 | $46.21 | -3.39% | 17,708,216 |
| May 20, 2019 | $47.31 | $50.40 | $46.72 | $47.83 | +1.06% | 24,635,816 |
| May 13, 2019 | $47.00 | $48.09 | $46.33 | $47.33 | -1.23% | 25,940,015 |
| May 6, 2019 | $46.68 | $48.07 | $46.40 | $47.92 | -0.17% | 29,311,997 |
| Apr 29, 2019 | $45.30 | $48.29 | $45.18 | $48.00 | +6.43% | 30,240,982 |
| Apr 22, 2019 | $45.26 | $45.62 | $44.41 | $45.10 | -0.49% | 17,353,286 |
| Apr 15, 2019 | $45.79 | $46.37 | $45.10 | $45.32 | -1.18% | 20,812,329 |
| Apr 8, 2019 | $44.90 | $46.53 | $43.95 | $45.86 | +1.78% | 22,277,177 |
| Apr 1, 2019 | $42.75 | $45.17 | $42.74 | $45.06 | +5.85% | 23,555,504 |
| Mar 25, 2019 | $41.88 | $43.00 | $41.42 | $42.57 | +1.87% | 23,581,659 |
| Mar 18, 2019 | $45.38 | $46.22 | $41.41 | $41.79 | -7.77% | 30,394,913 |
| Mar 11, 2019 | $44.44 | $45.45 | $44.26 | $45.31 | +2.60% | 27,080,298 |
| Mar 4, 2019 | $45.62 | $46.12 | $43.50 | $44.16 | -3.05% | 27,020,073 |
| Feb 25, 2019 | $45.14 | $46.06 | $44.51 | $45.55 | +1.81% | 39,075,763 |
| Feb 19, 2019 | $44.46 | $45.28 | $44.40 | $44.74 | -0.27% | 25,599,414 |
| Feb 11, 2019 | $43.01 | $45.02 | $42.82 | $44.86 | +5.03% | 33,711,194 |
| Feb 4, 2019 | $45.04 | $45.55 | $42.04 | $42.71 | -6.21% | 32,617,188 |
| Jan 28, 2019 | $45.05 | $45.92 | $44.35 | $45.54 | +0.15% | 23,767,950 |
| Jan 22, 2019 | $44.98 | $45.98 | $43.80 | $45.47 | +0.35% | 20,852,947 |
| Jan 14, 2019 | $43.30 | $45.46 | $43.15 | $45.31 | +3.64% | 25,152,584 |
| Jan 7, 2019 | $42.14 | $43.86 | $41.76 | $43.72 | +3.41% | 26,500,610 |
| Dec 31, 2018 | $40.85 | $42.55 | $40.25 | $42.28 | +4.09% | 22,451,436 |
| Dec 24, 2018 | $38.09 | $41.23 | $37.76 | $40.62 | +5.15% | 32,378,550 |
| Dec 17, 2018 | $38.76 | $40.95 | $38.53 | $38.63 | -0.67% | 54,291,273 |
| Dec 10, 2018 | $40.50 | $40.71 | $38.81 | $38.89 | -4.28% | 36,775,665 |
| Dec 3, 2018 | $45.30 | $45.85 | $40.13 | $40.63 | -8.96% | 37,963,677 |
| Nov 26, 2018 | $43.46 | $45.09 | $43.41 | $44.63 | +4.28% | 32,276,129 |
| Nov 19, 2018 | $43.94 | $44.17 | $42.23 | $42.80 | -2.64% | 26,559,077 |
| Nov 12, 2018 | $45.23 | $46.35 | $43.82 | $43.96 | -2.72% | 35,496,039 |
| Nov 5, 2018 | $43.25 | $45.94 | $43.19 | $45.19 | +3.65% | 36,619,831 |
| Oct 29, 2018 | $40.25 | $44.44 | $39.41 | $43.60 | +10.21% | 44,153,845 |
| Oct 22, 2018 | $43.86 | $44.00 | $39.31 | $39.56 | -9.76% | 42,530,847 |
| Oct 15, 2018 | $43.80 | $45.01 | $43.05 | $43.84 | +0.02% | 28,724,789 |
| Oct 8, 2018 | $47.09 | $48.08 | $42.80 | $43.83 | -7.30% | 35,724,959 |
| Oct 1, 2018 | $46.98 | $48.26 | $46.07 | $47.28 | +1.20% | 26,196,680 |
| Sep 24, 2018 | $48.63 | $48.79 | $46.04 | $46.72 | -4.24% | 27,529,050 |
| Sep 17, 2018 | $46.63 | $48.92 | $46.07 | $48.79 | +4.86% | 31,913,517 |
| Sep 10, 2018 | $45.97 | $46.72 | $44.81 | $46.53 | +1.77% | 21,972,293 |
| Sep 4, 2018 | $45.76 | $46.67 | $45.41 | $45.72 | -0.37% | 14,477,190 |
| Aug 27, 2018 | $46.65 | $47.45 | $45.64 | $45.89 | -1.14% | 21,322,093 |
| Aug 20, 2018 | $45.94 | $47.18 | $45.84 | $46.42 | +1.04% | 23,278,376 |
| Aug 13, 2018 | $44.47 | $46.08 | $44.16 | $45.94 | +2.89% | 26,966,950 |
| Aug 6, 2018 | $45.31 | $46.69 | $44.25 | $44.65 | -1.50% | 29,410,878 |
| Jul 30, 2018 | $45.64 | $46.90 | $44.91 | $45.33 | -0.50% | 29,245,809 |
| Jul 23, 2018 | $43.76 | $45.84 | $43.71 | $45.56 | +4.11% | 22,982,041 |
| Jul 16, 2018 | $44.18 | $45.01 | $43.73 | $43.76 | -1.00% | 21,120,285 |
| Jul 9, 2018 | $44.45 | $45.62 | $43.63 | $44.20 | +1.07% | 24,197,078 |
| Jul 2, 2018 | $43.31 | $43.96 | $43.09 | $43.73 | +0.30% | 15,879,642 |
| Jun 25, 2018 | $45.42 | $45.75 | $43.51 | $43.60 | -4.62% | 35,269,910 |
| Jun 18, 2018 | $46.09 | $46.76 | $45.43 | $45.71 | -1.30% | 35,551,796 |
| Jun 11, 2018 | $47.49 | $47.84 | $45.33 | $46.31 | -2.32% | 40,130,035 |
| Jun 4, 2018 | $46.24 | $47.49 | $45.72 | $47.41 | +1.61% | 25,830,594 |
| May 29, 2018 | $47.02 | $47.04 | $44.88 | $46.66 | -2.12% | 24,896,510 |
| May 21, 2018 | $48.01 | $48.70 | $47.35 | $47.67 | -0.23% | 19,381,501 |
| May 14, 2018 | $46.89 | $48.24 | $46.77 | $47.78 | +2.16% | 18,912,384 |
| May 7, 2018 | $46.25 | $47.28 | $45.90 | $46.77 | +1.17% | 24,752,471 |
| Apr 30, 2018 | $48.45 | $48.63 | $43.87 | $46.23 | -4.46% | 35,574,542 |
| Apr 23, 2018 | $47.67 | $48.45 | $47.08 | $48.39 | +1.90% | 20,968,329 |
| Apr 16, 2018 | $47.33 | $47.74 | $46.77 | $47.49 | +1.21% | 20,718,970 |
| Apr 9, 2018 | $45.59 | $47.49 | $45.51 | $46.92 | +3.64% | 24,080,036 |
| Apr 2, 2018 | $45.85 | $46.37 | $44.44 | $45.27 | -1.35% | 36,321,241 |
| Mar 26, 2018 | $45.21 | $46.47 | $45.00 | $45.89 | +4.11% | 27,610,462 |
| Mar 19, 2018 | $47.42 | $47.79 | $44.04 | $44.08 | -6.85% | 28,011,275 |
| Mar 12, 2018 | $47.83 | $47.84 | $46.77 | $47.32 | -1.09% | 30,566,652 |
| Mar 5, 2018 | $45.09 | $48.01 | $45.09 | $47.84 | +5.14% | 28,945,629 |
| Feb 26, 2018 | $47.63 | $48.19 | $44.66 | $45.50 | -4.15% | 33,167,245 |
| Feb 20, 2018 | $46.50 | $47.67 | $46.32 | $47.47 | +1.78% | 23,249,827 |
| Feb 12, 2018 | $44.99 | $47.28 | $44.13 | $46.64 | +4.55% | 42,529,495 |
| Feb 5, 2018 | $47.00 | $47.46 | $43.38 | $44.61 | -6.20% | 54,128,951 |
| Jan 29, 2018 | $54.63 | $55.21 | $47.42 | $47.56 | -13.16% | 89,093,131 |
| Jan 22, 2018 | $53.51 | $54.77 | $53.19 | $54.77 | +2.57% | 20,937,238 |
| Jan 16, 2018 | $53.34 | $53.58 | $51.62 | $53.40 | +0.13% | 27,162,117 |
| Jan 8, 2018 | $51.72 | $53.89 | $51.45 | $53.33 | +2.87% | 22,819,279 |
| Jan 2, 2018 | $50.81 | $51.88 | $49.65 | $51.84 | +2.53% | 17,318,873 |
| Dec 26, 2017 | $50.82 | $51.14 | $50.55 | $50.56 | -0.39% | 12,245,068 |
| Dec 18, 2017 | $51.73 | $51.81 | $50.51 | $50.76 | -1.26% | 27,659,835 |
| Dec 11, 2017 | $53.89 | $54.19 | $50.89 | $51.41 | -4.37% | 32,911,590 |
| Dec 4, 2017 | $54.29 | $54.45 | $52.69 | $53.76 | +0.28% | 19,249,505 |
| Nov 27, 2017 | $51.83 | $54.30 | $51.13 | $53.61 | +3.43% | 25,324,137 |
| Nov 20, 2017 | $51.74 | $52.04 | $51.50 | $51.83 | +0.35% | 10,077,537 |
| Nov 13, 2017 | $51.75 | $52.49 | $51.00 | $51.65 | -1.05% | 15,786,994 |
| Nov 6, 2017 | $54.38 | $54.62 | $51.83 | $52.20 | -4.45% | 22,910,718 |
| Oct 30, 2017 | $53.85 | $55.91 | $53.52 | $54.63 | +0.63% | 22,647,515 |
| Oct 23, 2017 | $53.20 | $54.39 | $53.20 | $54.29 | +1.88% | 17,954,797 |
| Oct 16, 2017 | $52.84 | $53.58 | $52.20 | $53.29 | +1.08% | 18,141,178 |
| Oct 9, 2017 | $53.00 | $53.30 | $52.55 | $52.72 | -0.57% | 17,227,798 |
| Oct 2, 2017 | $51.94 | $53.27 | $51.50 | $53.02 | +2.06% | 19,583,146 |
| Sep 25, 2017 | $50.38 | $52.24 | $50.25 | $51.95 | +2.79% | 27,577,402 |
| Sep 18, 2017 | $48.74 | $50.95 | $48.61 | $50.54 | +4.12% | 24,982,280 |
| Sep 11, 2017 | $47.77 | $48.85 | $47.21 | $48.54 | +2.97% | 27,553,748 |
| Sep 5, 2017 | $47.46 | $48.23 | $46.57 | $47.14 | -1.38% | 27,987,033 |
| Aug 28, 2017 | $47.88 | $48.02 | $46.47 | $47.80 | -0.40% | 29,172,489 |
| Aug 21, 2017 | $46.96 | $48.18 | $46.53 | $47.99 | +2.06% | 23,727,297 |
| Aug 14, 2017 | $47.38 | $48.66 | $46.57 | $47.02 | +0.45% | 35,670,597 |
| Aug 7, 2017 | $48.17 | $49.16 | $46.39 | $46.81 | -13.19% | 37,272,153 |
| Jul 31, 2017 | $55.49 | $55.77 | $53.26 | $53.92 | -2.41% | 27,686,300 |
| Jul 24, 2017 | $54.67 | $55.83 | $54.51 | $55.25 | +1.10% | 18,971,100 |
| Jul 17, 2017 | $55.24 | $55.47 | $54.23 | $54.65 | -1.25% | 20,636,700 |
| Jul 10, 2017 | $56.00 | $56.30 | $54.70 | $55.34 | -1.48% | 22,643,500 |
| Jul 3, 2017 | $55.36 | $56.58 | $55.33 | $56.17 | +2.24% | 16,966,500 |
| Jun 26, 2017 | $52.40 | $56.29 | $52.15 | $54.94 | +5.13% | 30,078,300 |
| Jun 19, 2017 | $53.77 | $54.22 | $52.06 | $52.26 | -2.35% | 23,659,700 |
| Jun 12, 2017 | $52.87 | $53.61 | $52.41 | $53.52 | +1.29% | 28,759,900 |
| Jun 5, 2017 | $51.45 | $52.96 | $50.13 | $52.84 | +2.72% | 27,984,900 |
| May 30, 2017 | $50.78 | $51.80 | $49.98 | $51.44 | +0.76% | 18,716,700 |
| May 22, 2017 | $50.68 | $51.43 | $50.01 | $51.05 | +1.13% | 21,135,600 |
| May 15, 2017 | $51.05 | $52.07 | $49.57 | $50.48 | -0.86% | 27,657,000 |
| May 8, 2017 | $52.53 | $53.25 | $50.81 | $50.92 | -3.23% | 26,432,000 |
| May 1, 2017 | $52.03 | $53.64 | $51.67 | $52.62 | +1.56% | 29,359,000 |
| Apr 24, 2017 | $52.44 | $53.00 | $51.72 | $51.81 | +1.05% | 33,046,100 |
| Apr 17, 2017 | $51.26 | $52.05 | $50.75 | $51.27 | +0.29% | 29,261,300 |
| Apr 10, 2017 | $52.60 | $53.19 | $51.08 | $51.12 | -2.83% | 20,795,800 |
| Apr 3, 2017 | $52.90 | $53.08 | $51.55 | $52.61 | -0.40% | 27,984,500 |
| Mar 27, 2017 | $50.89 | $53.43 | $50.25 | $52.82 | +1.56% | 27,751,600 |
| Mar 20, 2017 | $53.19 | $53.55 | $50.88 | $52.01 | -2.53% | 25,578,500 |
| Mar 13, 2017 | $54.03 | $54.40 | $53.12 | $53.36 | -1.22% | 26,934,000 |
| Mar 6, 2017 | $53.63 | $54.27 | $53.16 | $54.02 | -1.48% | 27,498,500 |
| Feb 27, 2017 | $52.65 | $55.07 | $52.25 | $54.83 | +4.46% | 40,463,800 |
| Feb 21, 2017 | $53.42 | $53.72 | $52.41 | $52.49 | -0.91% | 23,491,100 |
| Feb 13, 2017 | $53.33 | $54.19 | $52.67 | $52.97 | +0.11% | 32,147,200 |
| Feb 6, 2017 | $51.22 | $53.30 | $51.09 | $52.91 | +2.20% | 28,746,300 |
| Jan 30, 2017 | $55.24 | $55.30 | $50.35 | $51.77 | -6.91% | 44,462,100 |
| Jan 23, 2017 | $54.47 | $56.36 | $53.86 | $55.61 | +2.36% | 24,381,500 |
| Jan 17, 2017 | $53.84 | $54.72 | $53.05 | $54.33 | +0.04% | 21,046,300 |
| Jan 9, 2017 | $53.93 | $54.78 | $53.07 | $54.31 | +0.24% | 32,530,100 |
| Jan 3, 2017 | $54.51 | $54.97 | $53.19 | $54.18 | +0.54% | 22,250,500 |
| Dec 27, 2016 | $54.64 | $54.96 | $53.42 | $53.89 | -0.99% | 13,892,500 |
| Dec 19, 2016 | $54.26 | $54.80 | $53.20 | $54.43 | +0.11% | 23,617,000 |
| Dec 12, 2016 | $56.98 | $58.09 | $54.31 | $54.37 | -5.26% | 43,727,500 |
| Dec 5, 2016 | $55.92 | $57.78 | $55.15 | $57.39 | +3.11% | 25,642,000 |
| Nov 28, 2016 | $54.50 | $56.49 | $54.13 | $55.66 | +0.38% | 29,727,100 |
| Nov 21, 2016 | $54.93 | $55.49 | $54.31 | $55.45 | +1.17% | 17,842,900 |
| Nov 14, 2016 | $53.97 | $55.30 | $53.07 | $54.81 | – | 39,526,300 |
Seasonality
MET 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 | 2.6% | -0.5% | -4.6% | 3.5% | -0.2% | 1.3% | 3.4% | 1.2% | 1.6% | 0.8% | 6.4% | -1.0% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -0.1% | -8.0% | -1.9% | 13.3% | 4.0% | 2.3% | 13.6% | -0.4% | -1.1% | 6.2% | ||
| 2025 | 5.7% | 0.3% | -6.8% | -6.1% | 5.0% | 2.3% | -5.6% | 7.9% | 1.2% | -3.1% | -3.4% | 3.1% |
| 2024 | 4.8% | 1.4% | 6.3% | -4.1% | 2.6% | -3.0% | 9.5% | 1.6% | 6.5% | -4.9% | 13.3% | -7.2% |
| 2023 | 0.9% | -1.1% | -19.2% | 5.9% | -18.4% | 14.1% | 11.4% | 1.4% | -0.7% | -4.6% | 7.0% | 3.9% |
| 2022 | 7.3% | 1.4% | 4.0% | -6.5% | 3.4% | -6.8% | 0.7% | 2.5% | -5.5% | 20.5% | 5.5% | -5.6% |
| 2021 | 2.6% | 20.8% | 5.5% | 4.7% | 3.5% | -8.4% | -3.6% | 8.3% | -0.4% | 1.7% | -5.9% | 6.5% |
| 2020 | -2.5% | -13.3% | -28.4% | 18.0% | 1.2% | 1.4% | 3.6% | 2.9% | -3.4% | 1.8% | 23.5% | 1.7% |
| 2019 | 11.2% | -0.1% | -5.8% | 8.4% | 1.1% | 7.5% | -0.5% | -9.5% | 6.5% | -0.8% | 7.7% | 2.1% |
| 2018 | -4.9% | -3.1% | -0.6% | 3.9% | -2.6% | -5.2% | 4.9% | 1.2% | 1.8% | -11.8% | 9.4% | -8.0% |
| 2017 | 1.0% | -2.9% | 0.7% | -1.9% | -1.6% | 8.6% | 0.1% | -3.8% | 10.9% | 3.1% | 0.9% | -5.8% |