Mohawk Industries Inc (MHK) stock
MHKNYSECarpets & RugsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Jul 31, 2026Score 13/304% above fair value
$139.41+9.42 (+7.25%)
Close on Oct 30, 2026Market cap $9.44BP/E 18.5Yield –
Price history
Mohawk Industries share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$139.41
+7.25% on the day
52-week range
$92.99 – $141.17
-1.2% from the high
Change over 52 weeks
+20.6%
From $115.59 on Oct 30, 2025
Average volume
1.04M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $124.92 | $141.17 | $120.98 | $139.41 | +11.78% | 9,566,717 |
| Oct 19, 2026 | $121.61 | $128.97 | $114.37 | $124.72 | +3.68% | 6,329,508 |
| Oct 12, 2026 | $117.47 | $126.99 | $116.95 | $120.29 | +1.88% | 5,375,334 |
| Oct 5, 2026 | $126.03 | $127.20 | $115.65 | $118.07 | -6.60% | 5,789,046 |
| Sep 28, 2026 | $123.37 | $129.39 | $121.34 | $126.41 | +1.00% | 5,270,607 |
| Sep 21, 2026 | $124.65 | $125.67 | $116.45 | $125.16 | -0.74% | 6,049,912 |
| Sep 14, 2026 | $123.87 | $132.36 | $123.87 | $126.09 | -0.55% | 5,934,570 |
| Sep 8, 2026 | $132.45 | $133.28 | $121.45 | $126.79 | -5.12% | 4,051,980 |
| Aug 31, 2026 | $128.94 | $134.45 | $124.60 | $133.63 | +2.88% | 5,317,881 |
| Aug 24, 2026 | $137.07 | $138.28 | $128.77 | $129.89 | -4.65% | 3,380,998 |
| Aug 17, 2026 | $139.07 | $139.66 | $130.59 | $136.22 | -2.77% | 4,677,284 |
| Aug 10, 2026 | $134.73 | $140.30 | $133.18 | $140.10 | +2.97% | 4,296,590 |
| Aug 3, 2026 | $127.85 | $137.87 | $126.73 | $136.06 | +10.53% | 6,146,415 |
| Jul 27, 2026 | $115.66 | $125.54 | $112.08 | $123.10 | +8.68% | 6,634,832 |
| Jul 20, 2026 | $111.50 | $114.86 | $105.52 | $113.27 | +1.59% | 3,365,079 |
| Jul 13, 2026 | $110.10 | $116.07 | $106.74 | $111.50 | +1.39% | 3,768,284 |
| Jul 6, 2026 | $119.03 | $119.03 | $106.13 | $109.97 | -7.86% | 3,058,172 |
| Jun 29, 2026 | $119.34 | $122.82 | $116.32 | $119.35 | -0.34% | 3,069,948 |
| Jun 22, 2026 | $111.67 | $123.02 | $108.46 | $119.76 | +6.64% | 4,325,058 |
| Jun 15, 2026 | $111.16 | $116.03 | $107.05 | $112.30 | +4.33% | 3,678,418 |
| Jun 8, 2026 | $102.72 | $110.38 | $101.27 | $107.64 | +4.65% | 3,334,272 |
| Jun 1, 2026 | $105.78 | $107.65 | $102.24 | $102.86 | -4.25% | 2,935,355 |
| May 26, 2026 | $103.95 | $108.57 | $102.84 | $107.42 | +4.90% | 2,311,497 |
| May 18, 2026 | $97.06 | $103.41 | $92.99 | $102.40 | +6.05% | 3,727,630 |
| May 11, 2026 | $103.76 | $104.68 | $96.02 | $96.56 | -7.00% | 4,121,516 |
| May 4, 2026 | $98.33 | $107.22 | $93.60 | $103.83 | +3.90% | 6,093,822 |
| Apr 27, 2026 | $108.18 | $110.33 | $99.88 | $99.93 | -7.25% | 6,518,653 |
| Apr 20, 2026 | $106.36 | $111.58 | $105.45 | $107.74 | -1.00% | 4,255,808 |
| Apr 13, 2026 | $102.65 | $112.76 | $101.36 | $108.83 | +5.17% | 3,694,385 |
| Apr 6, 2026 | $96.35 | $107.39 | $94.56 | $103.48 | +6.90% | 5,364,805 |
| Mar 30, 2026 | $97.60 | $100.45 | $94.97 | $96.80 | +0.56% | 4,304,199 |
| Mar 23, 2026 | $100.08 | $103.31 | $95.99 | $96.26 | +0.05% | 5,687,479 |
| Mar 16, 2026 | $103.28 | $105.76 | $95.16 | $96.21 | -6.18% | 6,074,775 |
| Mar 9, 2026 | $105.01 | $109.91 | $101.44 | $102.55 | -4.49% | 5,634,317 |
| Mar 2, 2026 | $122.12 | $122.13 | $102.94 | $107.37 | -14.29% | 6,551,842 |
| Feb 23, 2026 | $127.41 | $127.41 | $120.54 | $125.27 | -1.36% | 2,830,612 |
| Feb 17, 2026 | $132.90 | $134.55 | $125.87 | $127.00 | -4.22% | 2,848,431 |
| Feb 9, 2026 | $131.99 | $139.11 | $130.41 | $132.60 | +0.54% | 6,260,265 |
| Feb 2, 2026 | $119.24 | $134.06 | $117.76 | $131.89 | +11.41% | 4,240,824 |
| Jan 26, 2026 | $121.10 | $121.57 | $116.40 | $118.38 | -1.85% | 2,753,241 |
| Jan 20, 2026 | $120.15 | $126.20 | $119.05 | $120.61 | -1.82% | 2,645,352 |
| Jan 12, 2026 | $118.26 | $125.39 | $116.76 | $122.84 | +3.47% | 3,943,432 |
| Jan 5, 2026 | $108.74 | $119.34 | $105.92 | $118.72 | +8.41% | 4,995,796 |
| Dec 29, 2025 | $109.75 | $110.84 | $108.67 | $109.51 | -0.65% | 2,619,031 |
| Dec 22, 2025 | $107.58 | $110.39 | $107.58 | $110.23 | +2.18% | 2,852,403 |
| Dec 15, 2025 | $112.88 | $112.88 | $106.40 | $107.88 | -4.10% | 17,460,411 |
| Dec 8, 2025 | $110.62 | $114.21 | $106.06 | $112.49 | +1.63% | 5,188,144 |
| Dec 1, 2025 | $114.00 | $117.23 | $110.22 | $110.69 | -4.50% | 3,999,782 |
| Nov 24, 2025 | $109.34 | $116.32 | $108.35 | $115.90 | +5.43% | 2,831,768 |
| Nov 17, 2025 | $106.96 | $110.25 | $102.78 | $109.93 | +2.78% | 4,757,926 |
| Nov 10, 2025 | $108.88 | $111.21 | $106.29 | $106.96 | -1.59% | 3,739,284 |
| Nov 3, 2025 | $112.59 | $112.59 | $106.52 | $108.69 | -4.36% | 4,697,919 |
| Oct 27, 2025 | $120.00 | $121.52 | $112.88 | $113.64 | -5.22% | 4,357,029 |
| Oct 20, 2025 | $128.49 | $132.24 | $119.19 | $119.90 | -5.86% | 5,737,792 |
| Oct 13, 2025 | $119.14 | $129.12 | $117.73 | $127.36 | +8.35% | 3,319,190 |
| Oct 6, 2025 | $128.97 | $129.52 | $117.26 | $117.54 | -9.00% | 2,847,648 |
| Sep 29, 2025 | $129.36 | $131.03 | $125.52 | $129.17 | +0.45% | 2,412,919 |
| Sep 22, 2025 | $129.99 | $130.21 | $124.58 | $128.59 | -1.58% | 3,086,295 |
| Sep 15, 2025 | $137.04 | $137.50 | $129.27 | $130.66 | -3.97% | 5,551,937 |
| Sep 8, 2025 | $138.56 | $139.90 | $134.11 | $136.06 | -2.32% | 2,923,316 |
| Sep 2, 2025 | $130.10 | $143.13 | $128.86 | $139.29 | +4.97% | 3,042,681 |
| Aug 25, 2025 | $132.05 | $133.14 | $130.46 | $132.69 | -0.39% | 2,926,219 |
| Aug 18, 2025 | $128.08 | $133.93 | $121.49 | $133.21 | +4.01% | 4,602,887 |
| Aug 11, 2025 | $120.64 | $133.63 | $118.40 | $128.08 | +6.19% | 4,451,568 |
| Aug 4, 2025 | $116.77 | $123.86 | $116.45 | $120.61 | +3.37% | 4,045,679 |
| Jul 28, 2025 | $120.32 | $122.57 | $113.41 | $116.68 | -3.49% | 5,341,097 |
| Jul 21, 2025 | $111.06 | $122.38 | $109.30 | $120.90 | +8.75% | 5,839,173 |
| Jul 14, 2025 | $111.77 | $114.17 | $106.69 | $111.17 | -1.21% | 3,472,717 |
| Jul 7, 2025 | $110.16 | $115.80 | $106.91 | $112.53 | +1.52% | 4,301,625 |
| Jun 30, 2025 | $105.00 | $112.51 | $103.48 | $110.84 | +5.66% | 2,906,877 |
| Jun 23, 2025 | $98.34 | $105.59 | $97.61 | $104.90 | +5.40% | 3,842,965 |
| Jun 16, 2025 | $102.82 | $104.02 | $97.69 | $99.53 | -1.87% | 4,530,671 |
| Jun 9, 2025 | $102.81 | $106.98 | $100.79 | $101.43 | -0.09% | 3,945,566 |
| Jun 2, 2025 | $100.00 | $102.20 | $97.15 | $101.52 | +0.90% | 3,759,426 |
| May 26, 2025 | $100.63 | $104.62 | $99.15 | $100.61 | -0.48% | 3,196,322 |
| May 19, 2025 | $105.98 | $108.00 | $99.96 | $101.10 | -6.54% | 2,258,779 |
| May 12, 2025 | $111.67 | $114.36 | $106.30 | $108.17 | +1.75% | 4,037,081 |
| May 5, 2025 | $102.87 | $106.53 | $99.90 | $106.31 | +1.55% | 4,360,766 |
| Apr 28, 2025 | $106.60 | $108.12 | $101.52 | $104.69 | -2.04% | 4,987,467 |
| Apr 21, 2025 | $101.08 | $109.89 | $98.42 | $106.87 | +4.07% | 3,363,529 |
| Apr 14, 2025 | $107.14 | $107.40 | $99.87 | $102.69 | -2.25% | 2,196,603 |
| Apr 7, 2025 | $102.96 | $110.44 | $96.24 | $105.05 | -0.57% | 5,327,612 |
| Mar 31, 2025 | $112.69 | $117.29 | $100.56 | $105.65 | -7.11% | 4,460,187 |
| Mar 24, 2025 | $113.62 | $118.24 | $113.24 | $113.74 | +1.67% | 3,591,808 |
| Mar 17, 2025 | $114.27 | $116.65 | $110.80 | $111.87 | -2.13% | 4,153,424 |
| Mar 10, 2025 | $115.95 | $118.58 | $109.76 | $114.30 | -2.32% | 4,166,766 |
| Mar 3, 2025 | $117.13 | $119.00 | $111.44 | $117.01 | -0.49% | 3,627,016 |
| Feb 24, 2025 | $116.67 | $119.40 | $114.75 | $117.59 | +1.46% | 3,190,331 |
| Feb 18, 2025 | $120.17 | $120.17 | $114.10 | $115.90 | -4.22% | 2,338,228 |
| Feb 10, 2025 | $120.33 | $123.65 | $114.85 | $121.01 | +0.57% | 4,524,462 |
| Feb 3, 2025 | $119.64 | $128.68 | $117.20 | $120.33 | -1.61% | 5,404,371 |
| Jan 27, 2025 | $126.46 | $129.93 | $119.15 | $122.30 | -2.39% | 4,086,493 |
| Jan 21, 2025 | $130.78 | $132.15 | $122.13 | $125.30 | -3.07% | 3,559,740 |
| Jan 13, 2025 | $117.51 | $131.47 | $117.51 | $129.27 | +9.47% | 3,583,641 |
| Jan 6, 2025 | $118.43 | $120.29 | $115.73 | $118.09 | +0.66% | 2,717,139 |
| Dec 30, 2024 | $117.97 | $120.63 | $115.83 | $117.31 | -1.27% | 1,891,357 |
| Dec 23, 2024 | $118.00 | $120.48 | $117.25 | $118.82 | -0.29% | 1,399,377 |
| Dec 16, 2024 | $128.58 | $128.70 | $115.82 | $119.16 | -6.77% | 4,343,920 |
| Dec 9, 2024 | $130.88 | $134.79 | $127.49 | $127.81 | -2.38% | 2,828,900 |
| Dec 2, 2024 | $138.50 | $138.72 | $129.60 | $130.92 | -5.70% | 5,178,690 |
| Nov 25, 2024 | $140.92 | $146.93 | $138.29 | $138.83 | +0.04% | 2,000,502 |
| Nov 18, 2024 | $139.68 | $140.29 | $134.84 | $138.77 | -1.11% | 2,520,075 |
| Nov 11, 2024 | $147.71 | $148.30 | $139.48 | $140.33 | -3.84% | 2,821,724 |
| Nov 4, 2024 | $134.51 | $148.58 | $133.97 | $145.94 | +8.68% | 5,617,939 |
| Oct 28, 2024 | $131.08 | $138.10 | $127.96 | $134.28 | +2.60% | 5,188,442 |
| Oct 21, 2024 | $163.85 | $164.29 | $130.42 | $130.88 | -18.73% | 6,552,874 |
| Oct 14, 2024 | $157.30 | $162.94 | $155.10 | $161.05 | +2.38% | 2,944,894 |
| Oct 7, 2024 | $152.94 | $159.61 | $151.39 | $157.30 | +1.85% | 2,794,457 |
| Sep 30, 2024 | $157.65 | $161.38 | $153.49 | $154.44 | -2.75% | 2,883,518 |
| Sep 23, 2024 | $158.85 | $160.52 | $152.95 | $158.81 | +0.77% | 2,114,524 |
| Sep 16, 2024 | $157.21 | $160.17 | $153.12 | $157.60 | +0.67% | 5,118,669 |
| Sep 9, 2024 | $148.04 | $156.70 | $145.00 | $156.55 | +5.83% | 3,000,004 |
| Sep 3, 2024 | $154.17 | $155.25 | $147.09 | $147.92 | -4.65% | 2,182,819 |
| Aug 26, 2024 | $159.15 | $159.49 | $152.00 | $155.14 | -1.65% | 2,135,386 |
| Aug 19, 2024 | $147.14 | $157.77 | $145.95 | $157.75 | +7.74% | 2,591,608 |
| Aug 12, 2024 | $146.14 | $148.46 | $142.68 | $146.42 | -0.02% | 2,808,323 |
| Aug 5, 2024 | $142.89 | $149.92 | $141.82 | $146.45 | -3.85% | 3,242,901 |
| Jul 29, 2024 | $161.02 | $164.06 | $149.70 | $152.31 | -5.23% | 5,739,165 |
| Jul 22, 2024 | $128.97 | $162.87 | $125.33 | $160.71 | +24.54% | 7,431,282 |
| Jul 15, 2024 | $126.69 | $136.40 | $126.13 | $129.04 | +3.26% | 3,809,210 |
| Jul 8, 2024 | $110.30 | $126.40 | $109.90 | $124.97 | +14.83% | 4,112,880 |
| Jul 1, 2024 | $113.92 | $114.17 | $107.88 | $108.83 | -4.19% | 2,591,728 |
| Jun 24, 2024 | $113.06 | $113.95 | $104.88 | $113.59 | +0.52% | 4,768,829 |
| Jun 17, 2024 | $111.61 | $113.40 | $110.55 | $113.00 | +0.87% | 2,473,037 |
| Jun 10, 2024 | $116.06 | $119.30 | $110.90 | $112.02 | -1.24% | 3,518,201 |
| Jun 3, 2024 | $122.68 | $122.68 | $113.22 | $113.43 | -6.97% | 2,876,430 |
| May 28, 2024 | $116.56 | $122.08 | $114.20 | $121.93 | +4.72% | 2,369,220 |
| May 20, 2024 | $120.64 | $120.64 | $114.49 | $116.43 | -3.27% | 2,784,494 |
| May 13, 2024 | $120.77 | $126.62 | $120.15 | $120.36 | +0.46% | 2,753,424 |
| May 6, 2024 | $118.17 | $120.22 | $116.89 | $119.81 | +2.96% | 2,488,799 |
| Apr 29, 2024 | $115.65 | $120.47 | $113.51 | $116.37 | +0.80% | 3,299,608 |
| Apr 22, 2024 | $109.35 | $120.49 | $107.06 | $115.45 | +6.03% | 3,553,121 |
| Apr 15, 2024 | $114.15 | $114.91 | $107.42 | $108.88 | -3.79% | 3,095,347 |
| Apr 8, 2024 | $123.25 | $125.51 | $112.73 | $113.17 | -7.51% | 3,411,013 |
| Apr 1, 2024 | $130.81 | $130.81 | $121.49 | $122.36 | -6.52% | 2,741,010 |
| Mar 25, 2024 | $125.52 | $131.19 | $124.97 | $130.89 | +4.61% | 1,723,145 |
| Mar 18, 2024 | $118.00 | $127.32 | $116.96 | $125.12 | +6.19% | 2,376,852 |
| Mar 11, 2024 | $121.00 | $123.08 | $116.10 | $117.83 | -3.15% | 3,720,580 |
| Mar 4, 2024 | $121.08 | $123.27 | $118.29 | $121.66 | +0.21% | 2,861,699 |
| Feb 26, 2024 | $114.34 | $122.52 | $113.48 | $121.41 | +5.63% | 3,625,812 |
| Feb 20, 2024 | $113.82 | $115.21 | $112.90 | $114.94 | -0.42% | 2,334,982 |
| Feb 12, 2024 | $113.82 | $118.36 | $111.67 | $115.42 | +4.92% | 5,169,361 |
| Feb 5, 2024 | $107.02 | $111.80 | $101.83 | $110.01 | +0.99% | 5,241,507 |
| Jan 29, 2024 | $100.54 | $110.07 | $100.47 | $108.93 | +7.88% | 4,538,588 |
| Jan 22, 2024 | $100.58 | $102.50 | $96.28 | $100.97 | +1.04% | 3,452,671 |
| Jan 16, 2024 | $100.62 | $101.52 | $98.40 | $99.93 | -1.89% | 2,855,256 |
| Jan 8, 2024 | $104.02 | $107.24 | $101.66 | $101.85 | -1.95% | 3,346,275 |
| Jan 2, 2024 | $102.02 | $105.50 | $99.69 | $103.88 | +0.37% | 3,518,503 |
| Dec 26, 2023 | $103.58 | $105.48 | $102.49 | $103.50 | +0.38% | 2,069,274 |
| Dec 18, 2023 | $105.52 | $105.52 | $101.94 | $103.11 | -2.20% | 2,789,987 |
| Dec 11, 2023 | $91.90 | $109.82 | $90.80 | $105.43 | +14.23% | 7,480,616 |
| Dec 4, 2023 | $91.29 | $94.57 | $90.23 | $92.30 | +0.40% | 4,657,047 |
| Nov 27, 2023 | $84.13 | $92.17 | $82.71 | $91.93 | +9.41% | 7,350,985 |
| Nov 20, 2023 | $84.60 | $85.47 | $83.04 | $84.02 | -0.33% | 2,473,894 |
| Nov 13, 2023 | $79.90 | $88.44 | $79.31 | $84.30 | +4.51% | 4,730,906 |
| Nov 6, 2023 | $84.47 | $84.76 | $78.30 | $80.66 | -5.09% | 3,528,657 |
| Oct 30, 2023 | $77.37 | $86.95 | $76.35 | $84.99 | +11.01% | 5,097,990 |
| Oct 23, 2023 | $78.88 | $83.58 | $76.02 | $76.56 | -3.95% | 4,690,264 |
| Oct 16, 2023 | $82.04 | $84.16 | $78.92 | $79.71 | -1.80% | 3,185,810 |
| Oct 9, 2023 | $80.29 | $85.03 | $78.34 | $81.17 | -0.40% | 3,818,405 |
| Oct 2, 2023 | $85.30 | $86.06 | $80.02 | $81.50 | -5.02% | 3,889,902 |
| Sep 25, 2023 | $86.25 | $87.85 | $83.12 | $85.81 | -1.19% | 4,758,010 |
| Sep 18, 2023 | $93.55 | $94.04 | $86.00 | $86.84 | -7.24% | 3,186,104 |
| Sep 11, 2023 | $94.09 | $95.09 | $91.07 | $93.62 | -0.50% | 3,792,768 |
| Sep 5, 2023 | $100.66 | $100.74 | $93.08 | $94.09 | -7.56% | 2,986,589 |
| Aug 28, 2023 | $96.71 | $103.12 | $96.57 | $101.78 | +5.94% | 2,331,321 |
| Aug 21, 2023 | $97.81 | $98.16 | $94.83 | $96.07 | -1.58% | 2,024,333 |
| Aug 14, 2023 | $101.18 | $101.92 | $95.80 | $97.61 | -4.75% | 2,541,997 |
| Aug 7, 2023 | $105.26 | $106.63 | $101.58 | $102.48 | -2.67% | 2,467,974 |
| Jul 31, 2023 | $107.03 | $108.14 | $103.17 | $105.29 | -1.65% | 3,783,062 |
| Jul 24, 2023 | $110.80 | $118.32 | $106.40 | $107.06 | -2.93% | 6,048,014 |
| Jul 17, 2023 | $111.60 | $114.18 | $108.53 | $110.29 | -1.82% | 3,716,023 |
| Jul 10, 2023 | $103.36 | $116.24 | $102.94 | $112.33 | +8.87% | 4,612,512 |
| Jul 3, 2023 | $102.98 | $104.70 | $97.26 | $103.18 | +0.02% | 3,131,215 |
| Jun 26, 2023 | $98.08 | $104.32 | $97.69 | $103.16 | +5.46% | 2,976,088 |
| Jun 20, 2023 | $100.64 | $102.24 | $96.98 | $97.82 | -3.05% | 2,133,878 |
| Jun 12, 2023 | $95.50 | $102.43 | $94.75 | $100.90 | +5.82% | 3,330,161 |
| Jun 5, 2023 | $96.46 | $101.85 | $93.74 | $95.35 | -1.38% | 3,493,652 |
| May 30, 2023 | $95.20 | $97.49 | $90.99 | $96.68 | +1.66% | 2,996,546 |
| May 22, 2023 | $96.59 | $97.78 | $93.55 | $95.10 | -1.52% | 2,592,196 |
| May 15, 2023 | $95.10 | $99.04 | $91.56 | $96.57 | +2.19% | 2,508,951 |
| May 8, 2023 | $100.38 | $100.92 | $93.29 | $94.50 | -5.71% | 2,394,311 |
| May 1, 2023 | $105.95 | $106.70 | $98.07 | $100.22 | -5.36% | 3,160,669 |
| Apr 24, 2023 | $96.95 | $107.12 | $94.71 | $105.90 | +9.24% | 4,237,616 |
| Apr 17, 2023 | $97.54 | $100.04 | $95.69 | $96.94 | -1.02% | 2,091,531 |
| Apr 10, 2023 | $92.05 | $102.46 | $92.00 | $97.94 | +5.78% | 3,020,534 |
| Apr 3, 2023 | $99.91 | $100.93 | $92.45 | $92.59 | -7.61% | 2,373,168 |
| Mar 27, 2023 | $96.70 | $100.41 | $94.78 | $100.22 | +5.05% | 2,273,462 |
| Mar 20, 2023 | $94.47 | $99.35 | $92.68 | $95.40 | +1.11% | 2,289,687 |
| Mar 13, 2023 | $95.83 | $100.27 | $92.94 | $94.35 | -3.60% | 3,270,389 |
| Mar 6, 2023 | $106.64 | $106.64 | $95.86 | $97.87 | -8.04% | 2,474,055 |
| Feb 27, 2023 | $105.30 | $107.02 | $99.52 | $106.43 | +2.34% | 2,845,105 |
| Feb 21, 2023 | $111.67 | $111.83 | $102.28 | $104.00 | -8.72% | 2,409,092 |
| Feb 13, 2023 | $115.28 | $119.97 | $111.82 | $113.93 | -1.59% | 2,970,808 |
| Feb 6, 2023 | $122.67 | $123.94 | $115.45 | $115.77 | -7.58% | 3,244,175 |
| Jan 30, 2023 | $115.92 | $130.63 | $115.53 | $125.26 | +6.19% | 3,230,308 |
| Jan 23, 2023 | $115.39 | $119.70 | $114.27 | $117.96 | +2.93% | 1,932,604 |
| Jan 17, 2023 | $111.22 | $114.69 | $109.34 | $114.60 | -3.41% | 3,244,479 |
| Jan 9, 2023 | $115.20 | $119.85 | $110.87 | $118.65 | +3.87% | 2,779,783 |
| Jan 3, 2023 | $103.75 | $114.74 | $103.45 | $114.23 | +11.75% | 3,293,662 |
| Dec 27, 2022 | $97.70 | $102.70 | $96.33 | $102.22 | +4.35% | 1,999,304 |
| Dec 19, 2022 | $96.90 | $98.08 | $93.44 | $97.96 | +0.47% | 2,101,144 |
| Dec 12, 2022 | $99.92 | $110.21 | $96.35 | $97.50 | -1.96% | 4,957,466 |
| Dec 5, 2022 | $100.15 | $101.58 | $94.24 | $99.45 | -2.59% | 2,510,215 |
| Nov 28, 2022 | $101.63 | $103.93 | $96.92 | $102.09 | -0.80% | 2,196,171 |
| Nov 21, 2022 | $99.89 | $103.52 | $98.53 | $102.91 | +2.94% | 904,939 |
| Nov 14, 2022 | $108.47 | $109.96 | $97.22 | $99.97 | -8.95% | 2,563,066 |
| Nov 7, 2022 | $91.27 | $110.39 | $88.99 | $109.80 | +22.00% | 3,382,901 |
| Oct 31, 2022 | $96.00 | $97.52 | $87.02 | $90.00 | -6.95% | 3,118,547 |
| Oct 24, 2022 | $95.30 | $101.48 | $92.15 | $96.72 | +1.42% | 4,026,809 |
| Oct 17, 2022 | $99.27 | $99.73 | $92.03 | $95.37 | -0.91% | 3,496,404 |
| Oct 10, 2022 | $94.97 | $98.40 | $91.20 | $96.25 | +0.80% | 2,490,921 |
| Oct 3, 2022 | $91.85 | $100.71 | $91.85 | $95.49 | +4.72% | 3,186,175 |
| Sep 26, 2022 | $91.85 | $95.02 | $88.85 | $91.19 | -2.02% | 3,412,229 |
| Sep 19, 2022 | $99.10 | $101.97 | $91.46 | $93.07 | -6.79% | 3,446,921 |
| Sep 12, 2022 | $114.97 | $117.65 | $99.20 | $99.85 | -12.16% | 5,266,060 |
| Sep 6, 2022 | $109.30 | $114.16 | $106.10 | $113.67 | +4.43% | 2,279,776 |
| Aug 29, 2022 | $108.50 | $111.85 | $106.75 | $108.85 | -0.64% | 2,876,607 |
| Aug 22, 2022 | $117.00 | $117.48 | $109.52 | $109.55 | -7.35% | 2,801,243 |
| Aug 15, 2022 | $126.02 | $127.71 | $117.10 | $118.24 | -6.90% | 2,249,068 |
| Aug 8, 2022 | $121.99 | $128.14 | $119.54 | $127.00 | +5.86% | 2,146,347 |
| Aug 1, 2022 | $125.39 | $127.02 | $116.82 | $119.97 | -6.62% | 3,066,400 |
| Jul 25, 2022 | $134.33 | $137.41 | $126.07 | $128.48 | -4.70% | 3,203,592 |
| Jul 18, 2022 | $125.92 | $136.97 | $124.82 | $134.82 | +8.19% | 2,237,805 |
| Jul 11, 2022 | $122.33 | $128.47 | $119.82 | $124.61 | +0.56% | 3,187,602 |
| Jul 5, 2022 | $125.52 | $127.73 | $120.00 | $123.92 | -3.92% | 2,705,588 |
| Jun 27, 2022 | $128.21 | $131.11 | $120.51 | $128.97 | +0.80% | 2,785,946 |
| Jun 21, 2022 | $121.88 | $130.54 | $117.64 | $127.95 | +6.69% | 2,361,858 |
| Jun 13, 2022 | $127.62 | $130.48 | $114.96 | $119.93 | -9.08% | 3,842,112 |
| Jun 6, 2022 | $139.81 | $142.54 | $131.82 | $131.90 | -5.21% | 2,023,644 |
| May 31, 2022 | $140.90 | $142.65 | $137.47 | $139.15 | -1.85% | 2,258,727 |
| May 23, 2022 | $137.18 | $141.88 | $129.28 | $141.77 | +4.92% | 2,207,201 |
| May 16, 2022 | $139.17 | $142.52 | $132.18 | $135.12 | -3.06% | 2,963,298 |
| May 9, 2022 | $147.68 | $151.63 | $135.22 | $139.38 | -6.94% | 3,382,911 |
| May 2, 2022 | $143.48 | $158.06 | $141.37 | $149.77 | +6.17% | 4,372,771 |
| Apr 25, 2022 | $123.12 | $159.00 | $120.88 | $141.06 | +13.81% | 5,188,140 |
| Apr 18, 2022 | $123.37 | $131.06 | $121.41 | $123.94 | +0.19% | 2,612,107 |
| Apr 11, 2022 | $121.95 | $128.00 | $121.23 | $123.71 | +0.58% | 1,889,246 |
| Apr 4, 2022 | $124.28 | $126.92 | $117.56 | $123.00 | -1.00% | 3,269,863 |
| Mar 28, 2022 | $130.98 | $143.45 | $122.83 | $124.24 | -5.54% | 4,151,392 |
| Mar 21, 2022 | $143.34 | $143.43 | $130.89 | $131.52 | -8.99% | 3,073,484 |
| Mar 14, 2022 | $132.56 | $148.58 | $129.86 | $144.51 | +10.22% | 4,210,974 |
| Mar 7, 2022 | $136.53 | $140.24 | $121.04 | $131.11 | -4.54% | 5,668,628 |
| Feb 28, 2022 | $141.16 | $146.65 | $131.86 | $137.35 | -4.80% | 5,941,535 |
| Feb 22, 2022 | $146.80 | $147.62 | $132.02 | $144.27 | -2.69% | 3,724,300 |
| Feb 14, 2022 | $144.16 | $151.23 | $143.38 | $148.26 | +2.84% | 3,787,671 |
| Feb 7, 2022 | $151.43 | $158.99 | $143.25 | $144.17 | -3.94% | 3,992,596 |
| Jan 31, 2022 | $150.26 | $159.75 | $147.52 | $150.08 | -0.77% | 2,726,271 |
| Jan 24, 2022 | $152.60 | $160.97 | $146.86 | $151.24 | -3.29% | 2,810,498 |
| Jan 18, 2022 | $168.74 | $169.60 | $155.18 | $156.38 | -8.43% | 2,106,388 |
| Jan 10, 2022 | $173.14 | $179.43 | $167.21 | $170.77 | -3.27% | 2,372,418 |
| Jan 3, 2022 | $183.35 | $192.00 | $176.47 | $176.55 | -3.09% | 2,459,268 |
| Dec 27, 2021 | $171.20 | $183.88 | $171.20 | $182.18 | +6.44% | 2,063,898 |
| Dec 20, 2021 | $168.18 | $173.29 | $162.63 | $171.16 | +0.30% | 2,508,335 |
| Dec 13, 2021 | $178.37 | $179.28 | $169.66 | $170.64 | -4.34% | 3,424,158 |
| Dec 6, 2021 | $174.94 | $181.61 | $174.32 | $178.38 | +3.21% | 2,637,304 |
| Nov 29, 2021 | $176.95 | $177.03 | $165.13 | $172.84 | -1.47% | 3,725,607 |
| Nov 22, 2021 | $177.93 | $182.31 | $172.13 | $175.42 | -1.08% | 1,850,453 |
| Nov 15, 2021 | $178.04 | $180.67 | $174.01 | $177.34 | +0.01% | 2,888,955 |
| Nov 8, 2021 | $178.52 | $179.21 | $172.00 | $177.32 | +0.18% | 3,007,088 |
| Nov 1, 2021 | $176.76 | $184.98 | $174.00 | $177.00 | -0.12% | 3,259,604 |
| Oct 25, 2021 | $192.30 | $199.37 | $174.17 | $177.21 | -7.76% | 3,835,462 |
| Oct 18, 2021 | $182.81 | $194.27 | $182.81 | $192.12 | +4.40% | 1,880,691 |
| Oct 11, 2021 | $178.84 | $189.05 | $178.12 | $184.03 | +3.02% | 2,097,332 |
| Oct 4, 2021 | $178.80 | $184.79 | $174.68 | $178.63 | -0.33% | 2,430,431 |
| Sep 27, 2021 | $184.84 | $188.70 | $176.15 | $179.23 | -2.80% | 2,756,848 |
| Sep 20, 2021 | $179.50 | $188.43 | $175.95 | $184.39 | +1.41% | 2,111,392 |
| Sep 13, 2021 | $190.89 | $194.42 | $179.98 | $181.82 | -3.09% | 2,948,095 |
| Sep 7, 2021 | $193.16 | $194.62 | $186.22 | $187.62 | -3.32% | 1,469,969 |
| Aug 30, 2021 | $203.65 | $204.11 | $193.82 | $194.07 | -4.70% | 1,825,117 |
| Aug 23, 2021 | $202.62 | $207.79 | $198.68 | $203.65 | +1.43% | 1,474,619 |
| Aug 16, 2021 | $209.25 | $209.25 | $193.76 | $200.78 | -4.01% | 2,278,810 |
| Aug 9, 2021 | $198.99 | $211.75 | $195.55 | $209.16 | +3.91% | 1,842,306 |
| Aug 2, 2021 | $196.58 | $202.85 | $191.37 | $201.29 | +3.28% | 2,338,276 |
| Jul 26, 2021 | $192.24 | $202.49 | $186.52 | $194.90 | +1.60% | 2,458,607 |
| Jul 19, 2021 | $181.59 | $195.43 | $176.50 | $191.84 | +3.05% | 2,063,827 |
| Jul 12, 2021 | $195.93 | $199.51 | $185.46 | $186.16 | -6.43% | 2,184,551 |
| Jul 6, 2021 | $196.40 | $200.97 | $189.87 | $198.95 | +1.98% | 2,028,016 |
| Jun 28, 2021 | $194.60 | $197.99 | $189.15 | $195.08 | -0.33% | 2,634,975 |
| Jun 21, 2021 | $184.25 | $196.99 | $182.61 | $195.72 | +8.34% | 2,665,710 |
| Jun 14, 2021 | $191.84 | $192.50 | $178.29 | $180.66 | -6.46% | 2,777,212 |
| Jun 7, 2021 | $202.34 | $204.75 | $190.41 | $193.13 | -4.11% | 2,343,204 |
| Jun 1, 2021 | $206.38 | $206.38 | $195.45 | $201.41 | -4.40% | 3,777,282 |
| May 24, 2021 | $209.10 | $214.33 | $204.58 | $210.68 | +1.67% | 2,585,790 |
| May 17, 2021 | $218.99 | $219.68 | $204.71 | $207.21 | -5.43% | 2,470,538 |
| May 10, 2021 | $230.53 | $231.80 | $208.65 | $219.10 | -4.63% | 2,091,033 |
| May 3, 2021 | $212.21 | $230.75 | $211.32 | $229.74 | +11.80% | 3,725,499 |
| Apr 26, 2021 | $204.17 | $214.49 | $203.27 | $205.50 | +1.06% | 2,541,009 |
| Apr 19, 2021 | $204.13 | $204.13 | $194.24 | $203.34 | -0.72% | 2,341,125 |
| Apr 12, 2021 | $205.00 | $206.20 | $198.42 | $204.81 | +0.93% | 2,055,826 |
| Apr 5, 2021 | $200.13 | $202.97 | $194.13 | $202.93 | +2.35% | 2,393,840 |
| Mar 29, 2021 | $195.24 | $199.00 | $190.07 | $198.28 | +1.33% | 1,708,955 |
| Mar 22, 2021 | $184.49 | $196.38 | $180.09 | $195.67 | +6.49% | 3,242,592 |
| Mar 15, 2021 | $189.04 | $189.31 | $178.75 | $183.74 | -2.80% | 3,777,255 |
| Mar 8, 2021 | $186.52 | $192.57 | $180.78 | $189.04 | +1.57% | 2,343,649 |
| Mar 1, 2021 | $177.19 | $186.81 | $168.81 | $186.11 | +6.35% | 2,662,375 |
| Feb 22, 2021 | $169.23 | $183.49 | $167.12 | $174.99 | +1.80% | 3,318,626 |
| Feb 16, 2021 | $172.00 | $172.66 | $165.00 | $171.90 | +1.55% | 2,103,660 |
| Feb 8, 2021 | $152.69 | $178.19 | $150.94 | $169.28 | +10.99% | 4,164,410 |
| Feb 1, 2021 | $145.89 | $153.60 | $142.64 | $152.52 | +6.21% | 2,008,350 |
| Jan 25, 2021 | $147.95 | $151.90 | $141.64 | $143.60 | -4.12% | 1,938,791 |
| Jan 19, 2021 | $151.32 | $152.49 | $146.31 | $149.77 | +0.54% | 1,387,520 |
| Jan 11, 2021 | $141.66 | $153.35 | $141.59 | $148.97 | +3.68% | 2,553,466 |
| Jan 4, 2021 | $140.77 | $145.67 | $134.09 | $143.68 | +1.94% | 2,550,295 |
| Dec 28, 2020 | $140.27 | $142.84 | $137.95 | $140.95 | +1.61% | 1,443,959 |
| Dec 21, 2020 | $135.01 | $138.87 | $134.16 | $138.72 | +0.21% | 1,651,076 |
| Dec 14, 2020 | $136.08 | $139.48 | $130.96 | $138.43 | +2.73% | 4,413,390 |
| Dec 7, 2020 | $131.42 | $137.06 | $130.13 | $134.75 | +1.43% | 3,719,183 |
| Nov 30, 2020 | $129.66 | $134.53 | $124.16 | $132.85 | +1.76% | 3,559,993 |
| Nov 23, 2020 | $128.46 | $135.03 | $127.87 | $130.55 | +2.67% | 2,003,746 |
| Nov 16, 2020 | $124.88 | $132.82 | $124.25 | $127.15 | +3.26% | 2,976,654 |
| Nov 9, 2020 | $127.05 | $133.21 | $115.79 | $123.14 | +2.12% | 3,848,976 |
| Nov 2, 2020 | $106.46 | $123.47 | $105.66 | $120.58 | +16.85% | 5,032,859 |
| Oct 26, 2020 | $102.77 | $109.95 | $90.98 | $103.19 | -1.42% | 4,126,096 |
| Oct 19, 2020 | $105.36 | $106.38 | $99.00 | $104.68 | -0.66% | 2,381,714 |
| Oct 12, 2020 | $106.36 | $106.95 | $101.76 | $105.38 | +1.09% | 2,483,244 |
| Oct 5, 2020 | $103.53 | $110.00 | $102.95 | $104.24 | +2.01% | 2,479,698 |
| Sep 28, 2020 | $97.28 | $102.48 | $95.53 | $102.19 | +8.44% | 2,723,377 |
| Sep 21, 2020 | $97.92 | $99.43 | $92.17 | $94.24 | -6.84% | 2,309,586 |
| Sep 14, 2020 | $97.88 | $103.82 | $97.39 | $101.16 | +4.35% | 3,377,930 |
| Sep 8, 2020 | $92.13 | $97.05 | $91.27 | $96.94 | +4.88% | 1,992,974 |
| Aug 31, 2020 | $95.93 | $95.93 | $90.21 | $92.43 | -4.05% | 3,023,392 |
| Aug 24, 2020 | $90.66 | $97.91 | $90.45 | $96.33 | +6.65% | 3,219,360 |
| Aug 17, 2020 | $90.41 | $92.26 | $88.15 | $90.32 | +0.07% | 3,432,242 |
| Aug 10, 2020 | $86.29 | $94.42 | $86.22 | $90.26 | +5.38% | 3,446,703 |
| Aug 3, 2020 | $80.01 | $90.36 | $78.93 | $85.65 | +7.26% | 5,514,436 |
| Jul 27, 2020 | $84.87 | $87.70 | $79.00 | $79.85 | -6.07% | 5,896,964 |
| Jul 20, 2020 | $78.68 | $85.76 | $77.19 | $85.01 | +8.32% | 6,029,867 |
| Jul 13, 2020 | $71.81 | $80.70 | $67.79 | $78.48 | +11.37% | 12,832,477 |
| Jul 6, 2020 | $101.65 | $103.65 | $68.10 | $70.47 | -28.97% | 20,324,319 |
| Jun 29, 2020 | $97.08 | $103.20 | $95.97 | $99.21 | +3.66% | 2,418,001 |
| Jun 22, 2020 | $92.00 | $104.39 | $89.89 | $95.71 | +2.84% | 6,613,454 |
| Jun 15, 2020 | $93.20 | $103.82 | $92.49 | $93.07 | -4.78% | 3,961,343 |
| Jun 8, 2020 | $113.32 | $116.48 | $94.35 | $97.74 | -10.04% | 4,078,325 |
| Jun 1, 2020 | $93.14 | $116.96 | $92.10 | $108.65 | +16.58% | 4,319,922 |
| May 26, 2020 | $87.97 | $99.99 | $87.30 | $93.20 | +11.87% | 4,215,825 |
| May 18, 2020 | $81.24 | $86.87 | $80.41 | $83.31 | +8.79% | 2,811,388 |
| May 11, 2020 | $83.11 | $83.35 | $69.87 | $76.58 | -9.76% | 3,558,886 |
| May 4, 2020 | $82.58 | $86.29 | $78.70 | $84.86 | +1.78% | 4,375,084 |
| Apr 27, 2020 | $80.27 | $94.63 | $79.50 | $83.38 | +5.60% | 3,640,099 |
| Apr 20, 2020 | $75.90 | $80.36 | $72.51 | $78.96 | -0.80% | 3,954,116 |
| Apr 13, 2020 | $87.13 | $87.13 | $72.38 | $79.60 | -9.56% | 3,881,033 |
| Apr 6, 2020 | $65.23 | $90.94 | $65.00 | $88.01 | +41.93% | 4,999,082 |
| Mar 30, 2020 | $78.40 | $81.52 | $60.05 | $62.01 | -20.54% | 6,071,675 |
| Mar 23, 2020 | $58.70 | $86.35 | $56.62 | $78.04 | +33.04% | 6,177,639 |
| Mar 16, 2020 | $87.58 | $95.13 | $58.23 | $58.66 | -39.20% | 7,546,536 |
| Mar 9, 2020 | $112.32 | $117.22 | $90.32 | $96.48 | -18.63% | 5,890,527 |
| Mar 2, 2020 | $121.59 | $123.21 | $115.35 | $118.57 | -2.13% | 5,057,948 |
| Feb 24, 2020 | $131.86 | $132.30 | $118.55 | $121.15 | -10.26% | 5,797,971 |
| Feb 18, 2020 | $136.80 | $139.31 | $130.71 | $135.00 | -2.16% | 3,463,476 |
| Feb 10, 2020 | $126.60 | $142.61 | $125.21 | $137.98 | +8.64% | 4,915,178 |
| Feb 3, 2020 | $132.22 | $136.26 | $126.96 | $127.01 | -3.55% | 2,762,059 |
| Jan 27, 2020 | $139.02 | $141.80 | $131.15 | $131.68 | -7.18% | 2,517,112 |
| Jan 21, 2020 | $138.64 | $144.37 | $138.38 | $141.86 | +1.55% | 2,774,515 |
| Jan 13, 2020 | $127.00 | $141.28 | $126.99 | $139.70 | +10.00% | 4,136,494 |
| Jan 6, 2020 | $130.25 | $132.17 | $125.94 | $127.00 | -3.02% | 3,755,689 |
| Dec 30, 2019 | $134.58 | $137.45 | $130.03 | $130.95 | -2.58% | 2,041,366 |
| Dec 23, 2019 | $136.48 | $137.79 | $133.37 | $134.42 | -1.66% | 988,526 |
| Dec 16, 2019 | $138.00 | $139.45 | $134.85 | $136.69 | -0.91% | 2,382,420 |
| Dec 9, 2019 | $138.70 | $140.44 | $133.07 | $137.94 | -0.56% | 2,712,619 |
| Dec 2, 2019 | $139.87 | $141.40 | $133.42 | $138.72 | -0.47% | 3,407,917 |
| Nov 25, 2019 | $140.78 | $142.96 | $138.92 | $139.37 | -0.64% | 2,033,612 |
| Nov 18, 2019 | $140.65 | $142.59 | $137.45 | $140.27 | -0.03% | 3,017,124 |
| Nov 11, 2019 | $150.86 | $152.72 | $140.03 | $140.31 | -7.71% | 3,922,791 |
| Nov 4, 2019 | $144.25 | $153.05 | $143.70 | $152.03 | +6.29% | 4,562,689 |
| Oct 28, 2019 | $145.78 | $146.84 | $138.44 | $143.03 | -0.76% | 5,032,043 |
| Oct 21, 2019 | $126.00 | $146.66 | $125.16 | $144.13 | +15.15% | 7,642,235 |
| Oct 14, 2019 | $121.57 | $127.29 | $120.76 | $125.17 | +0.60% | 2,851,868 |
| Oct 7, 2019 | $122.91 | $126.39 | $121.61 | $124.42 | +0.29% | 3,590,059 |
| Sep 30, 2019 | $123.80 | $126.18 | $117.52 | $124.06 | +0.39% | 3,491,881 |
| Sep 23, 2019 | $122.07 | $124.77 | $119.83 | $123.58 | +0.15% | 3,051,926 |
| Sep 16, 2019 | $125.63 | $125.76 | $121.01 | $123.39 | -1.80% | 3,864,210 |
| Sep 9, 2019 | $119.59 | $129.85 | $119.37 | $125.65 | +5.76% | 3,283,480 |
| Sep 3, 2019 | $116.82 | $119.98 | $113.04 | $118.81 | -0.07% | 2,167,168 |
| Aug 26, 2019 | $113.34 | $119.78 | $111.03 | $118.89 | +6.07% | 2,937,433 |
| Aug 19, 2019 | $112.78 | $117.35 | $111.52 | $112.09 | +0.67% | 3,365,498 |
| Aug 12, 2019 | $116.11 | $118.12 | $108.93 | $111.34 | -4.65% | 4,013,956 |
| Aug 5, 2019 | $119.18 | $120.58 | $115.55 | $116.77 | -3.00% | 4,219,163 |
| Jul 29, 2019 | $127.46 | $127.46 | $120.33 | $120.38 | -6.57% | 6,358,388 |
| Jul 22, 2019 | $153.73 | $156.60 | $127.27 | $128.84 | -15.78% | 7,292,758 |
| Jul 15, 2019 | $151.64 | $155.26 | $148.60 | $152.98 | +1.22% | 3,166,179 |
| Jul 8, 2019 | $151.30 | $152.12 | $146.08 | $151.13 | -0.18% | 2,028,753 |
| Jul 1, 2019 | $149.00 | $153.30 | $148.27 | $151.40 | +2.66% | 1,483,820 |
| Jun 24, 2019 | $146.73 | $147.65 | $140.36 | $147.47 | +0.99% | 3,307,285 |
| Jun 17, 2019 | $152.23 | $153.54 | $145.97 | $146.03 | -4.11% | 3,956,339 |
| Jun 10, 2019 | $147.89 | $152.84 | $147.23 | $152.29 | +3.63% | 3,353,042 |
| Jun 3, 2019 | $135.44 | $148.83 | $134.69 | $146.95 | +8.41% | 3,514,114 |
| May 28, 2019 | $145.82 | $145.88 | $134.96 | $135.55 | -7.09% | 3,118,494 |
| May 20, 2019 | $137.74 | $146.47 | $136.59 | $145.90 | +5.20% | 4,107,551 |
| May 13, 2019 | $132.83 | $141.63 | $130.05 | $138.69 | +2.46% | 3,834,907 |
| May 6, 2019 | $136.46 | $138.34 | $130.84 | $135.36 | -2.68% | 2,836,991 |
| Apr 29, 2019 | $127.21 | $139.44 | $126.88 | $139.09 | +9.52% | 4,030,392 |
| Apr 22, 2019 | $131.04 | $134.80 | $118.25 | $127.00 | -3.62% | 6,112,313 |
| Apr 15, 2019 | $131.80 | $133.59 | $129.24 | $131.77 | -0.27% | 2,290,053 |
| Apr 8, 2019 | $131.40 | $133.34 | $129.12 | $132.13 | +0.41% | 2,560,338 |
| Apr 1, 2019 | $127.04 | $132.02 | $126.42 | $131.59 | +4.31% | 2,576,277 |
| Mar 25, 2019 | $124.91 | $127.96 | $123.30 | $126.15 | +1.03% | 3,940,447 |
| Mar 18, 2019 | $129.04 | $130.70 | $124.28 | $124.86 | -2.89% | 2,901,548 |
| Mar 11, 2019 | $131.81 | $134.06 | $128.04 | $128.57 | -2.66% | 3,666,749 |
| Mar 4, 2019 | $138.34 | $139.02 | $128.79 | $132.08 | -3.93% | 4,767,626 |
| Feb 25, 2019 | $141.10 | $142.74 | $135.77 | $137.48 | -2.15% | 3,334,961 |
| Feb 19, 2019 | $138.60 | $141.26 | $138.00 | $140.50 | +0.93% | 2,972,289 |
| Feb 11, 2019 | $135.57 | $143.97 | $129.36 | $139.21 | +2.53% | 7,097,388 |
| Feb 4, 2019 | $128.87 | $136.82 | $125.54 | $135.78 | +5.44% | 9,251,302 |
| Jan 28, 2019 | $126.78 | $129.89 | $124.40 | $128.78 | +0.96% | 6,294,704 |
| Jan 22, 2019 | $125.70 | $129.17 | $123.23 | $127.56 | +0.74% | 3,719,011 |
| Jan 14, 2019 | $125.08 | $127.50 | $121.31 | $126.62 | +0.76% | 4,259,777 |
| Jan 7, 2019 | $122.65 | $128.15 | $121.15 | $125.67 | +2.90% | 4,445,623 |
| Dec 31, 2018 | $118.07 | $123.57 | $114.36 | $122.13 | +4.21% | 3,539,566 |
| Dec 24, 2018 | $112.05 | $119.31 | $109.35 | $117.20 | +3.52% | 3,076,039 |
| Dec 17, 2018 | $116.48 | $123.82 | $112.82 | $113.21 | -3.22% | 6,250,455 |
| Dec 10, 2018 | $120.15 | $122.95 | $116.28 | $116.98 | -2.87% | 5,112,473 |
| Dec 3, 2018 | $130.23 | $130.69 | $116.67 | $120.44 | -5.95% | 5,307,551 |
| Nov 26, 2018 | $128.91 | $131.21 | $122.75 | $128.06 | +0.96% | 4,285,095 |
| Nov 19, 2018 | $123.90 | $128.19 | $122.34 | $126.84 | +2.69% | 2,817,989 |
| Nov 12, 2018 | $124.26 | $125.96 | $119.09 | $123.52 | -1.70% | 4,934,310 |
| Nov 5, 2018 | $131.29 | $132.22 | $123.52 | $125.65 | -4.65% | 5,936,258 |
| Oct 29, 2018 | $115.85 | $133.29 | $114.89 | $131.78 | +14.56% | 14,950,352 |
| Oct 22, 2018 | $150.99 | $153.88 | $113.45 | $115.03 | -23.47% | 15,661,497 |
| Oct 15, 2018 | $153.92 | $157.18 | $148.47 | $150.31 | -3.72% | 5,449,488 |
| Oct 8, 2018 | $168.08 | $169.59 | $153.88 | $156.12 | -7.12% | 5,389,540 |
| Oct 1, 2018 | $175.91 | $176.74 | $167.21 | $168.09 | -4.14% | 5,758,871 |
| Sep 24, 2018 | $185.53 | $186.77 | $173.82 | $175.35 | -6.03% | 4,302,144 |
| Sep 17, 2018 | $187.10 | $189.20 | $184.34 | $186.60 | -0.27% | 4,913,231 |
| Sep 10, 2018 | $190.11 | $191.68 | $183.26 | $187.10 | -0.81% | 5,479,704 |
| Sep 4, 2018 | $191.20 | $192.45 | $188.19 | $188.62 | -1.55% | 2,705,820 |
| Aug 27, 2018 | $191.21 | $196.30 | $189.95 | $191.59 | +0.62% | 2,750,058 |
| Aug 20, 2018 | $190.97 | $194.90 | $190.12 | $190.41 | +0.18% | 3,420,083 |
| Aug 13, 2018 | $182.11 | $191.17 | $180.45 | $190.06 | +4.25% | 4,768,258 |
| Aug 6, 2018 | $187.45 | $190.04 | $180.71 | $182.32 | -2.30% | 5,253,627 |
| Jul 30, 2018 | $182.53 | $191.39 | $182.50 | $186.61 | +1.94% | 7,024,371 |
| Jul 23, 2018 | $223.18 | $224.18 | $177.00 | $183.06 | -18.36% | 15,270,273 |
| Jul 16, 2018 | $223.97 | $225.61 | $220.51 | $224.23 | +0.17% | 3,513,790 |
| Jul 9, 2018 | $220.01 | $228.49 | $217.70 | $223.86 | +2.34% | 6,267,011 |
| Jul 2, 2018 | $212.38 | $220.31 | $211.48 | $218.74 | +2.09% | 2,143,909 |
| Jun 25, 2018 | $211.87 | $215.81 | $208.87 | $214.27 | +1.13% | 4,442,951 |
| Jun 18, 2018 | $210.96 | $212.59 | $207.85 | $211.87 | -0.54% | 4,163,786 |
| Jun 11, 2018 | $210.77 | $214.64 | $209.47 | $213.01 | +1.22% | 3,665,195 |
| Jun 4, 2018 | $205.54 | $210.67 | $202.75 | $210.44 | +2.98% | 3,176,088 |
| May 29, 2018 | $211.41 | $212.27 | $203.04 | $204.35 | -4.22% | 3,064,097 |
| May 21, 2018 | $216.99 | $218.82 | $210.95 | $213.36 | -1.29% | 3,749,595 |
| May 14, 2018 | $213.89 | $217.24 | $206.74 | $216.15 | +1.20% | 5,865,174 |
| May 7, 2018 | $216.60 | $218.27 | $209.14 | $213.58 | -1.28% | 4,265,031 |
| Apr 30, 2018 | $214.47 | $219.39 | $207.79 | $216.36 | -0.46% | 5,778,136 |
| Apr 23, 2018 | $236.16 | $237.19 | $216.67 | $217.36 | -7.73% | 7,205,693 |
| Apr 16, 2018 | $240.77 | $247.13 | $235.05 | $235.57 | -1.52% | 3,711,625 |
| Apr 9, 2018 | $238.44 | $241.03 | $235.15 | $239.20 | +1.32% | 2,473,913 |
| Apr 2, 2018 | $232.22 | $241.09 | $223.99 | $236.08 | +1.66% | 3,692,133 |
| Mar 26, 2018 | $234.59 | $237.87 | $226.62 | $232.22 | +0.72% | 3,356,507 |
| Mar 19, 2018 | $247.02 | $249.65 | $230.04 | $230.57 | -6.99% | 3,429,052 |
| Mar 12, 2018 | $245.00 | $253.55 | $245.00 | $247.90 | +1.18% | 3,187,897 |
| Mar 5, 2018 | $235.96 | $245.08 | $235.15 | $245.00 | +3.57% | 2,829,152 |
| Feb 26, 2018 | $251.93 | $253.01 | $233.68 | $236.56 | -5.90% | 4,516,603 |
| Feb 20, 2018 | $250.00 | $251.88 | $246.01 | $251.39 | +0.65% | 2,864,021 |
| Feb 12, 2018 | $253.02 | $257.46 | $248.29 | $249.76 | +0.12% | 5,070,028 |
| Feb 5, 2018 | $269.24 | $271.83 | $238.63 | $249.46 | -7.81% | 6,149,752 |
| Jan 29, 2018 | $280.12 | $281.48 | $268.81 | $270.58 | -3.60% | 3,321,879 |
| Jan 22, 2018 | $279.28 | $281.00 | $272.45 | $280.69 | +0.56% | 3,029,951 |
| Jan 16, 2018 | $275.71 | $279.92 | $274.46 | $279.14 | +1.85% | 1,787,106 |
| Jan 8, 2018 | $276.84 | $282.21 | $269.25 | $274.07 | -0.94% | 3,306,664 |
| Jan 2, 2018 | $277.04 | $278.41 | $273.47 | $276.67 | +0.28% | 1,892,998 |
| Dec 26, 2017 | $276.49 | $278.48 | $273.12 | $275.90 | -0.20% | 1,384,247 |
| Dec 18, 2017 | $275.00 | $279.77 | $271.54 | $276.46 | +0.64% | 2,595,713 |
| Dec 11, 2017 | $280.37 | $280.50 | $272.26 | $274.71 | -2.09% | 2,612,656 |
| Dec 4, 2017 | $285.05 | $286.85 | $277.02 | $280.57 | -1.49% | 2,527,155 |
| Nov 27, 2017 | $276.60 | $286.29 | $274.67 | $284.82 | +3.36% | 2,449,626 |
| Nov 20, 2017 | $272.75 | $279.85 | $272.75 | $275.55 | +1.23% | 1,756,969 |
| Nov 13, 2017 | $264.03 | $272.46 | $261.66 | $272.20 | +3.16% | 1,708,504 |
| Nov 6, 2017 | $258.09 | $265.42 | $256.90 | $263.85 | +2.53% | 1,797,873 |
| Oct 30, 2017 | $264.23 | $264.90 | $256.32 | $257.33 | -2.65% | 2,686,733 |
| Oct 23, 2017 | $265.69 | $268.46 | $261.10 | $264.34 | -0.07% | 3,876,026 |
| Oct 16, 2017 | $255.89 | $264.68 | $255.00 | $264.52 | +3.74% | 1,823,733 |
| Oct 9, 2017 | $257.19 | $258.28 | $253.19 | $254.99 | -0.69% | 2,020,894 |
| Oct 2, 2017 | $248.16 | $258.36 | $247.51 | $256.77 | +3.74% | 3,535,084 |
| Sep 25, 2017 | $244.87 | $248.73 | $243.75 | $247.51 | +0.75% | 2,738,996 |
| Sep 18, 2017 | $255.06 | $258.28 | $242.49 | $245.67 | -3.53% | 2,948,315 |
| Sep 11, 2017 | $259.00 | $259.91 | $253.20 | $254.67 | -1.26% | 1,976,475 |
| Sep 5, 2017 | $253.98 | $258.38 | $250.70 | $257.92 | +1.22% | 2,180,897 |
| Aug 28, 2017 | $247.58 | $255.54 | $245.65 | $254.80 | +3.13% | 1,720,772 |
| Aug 21, 2017 | $248.52 | $250.38 | $244.77 | $247.06 | -0.77% | 1,609,627 |
| Aug 14, 2017 | $247.01 | $252.76 | $246.11 | $248.97 | +1.44% | 2,322,038 |
| Aug 7, 2017 | $250.01 | $250.74 | $245.32 | $245.43 | -2.17% | 1,951,174 |
| Jul 31, 2017 | $249.75 | $252.89 | $247.50 | $250.88 | +0.90% | 2,293,998 |
| Jul 24, 2017 | $244.60 | $251.69 | $236.48 | $248.65 | +1.44% | 4,291,168 |
| Jul 17, 2017 | $247.68 | $249.30 | $241.70 | $245.12 | -1.01% | 2,190,673 |
| Jul 10, 2017 | $245.92 | $249.61 | $244.89 | $247.61 | +0.76% | 1,679,967 |
| Jul 3, 2017 | $242.37 | $247.33 | $240.37 | $245.75 | +1.68% | 1,123,046 |
| Jun 26, 2017 | $247.55 | $248.24 | $237.47 | $241.69 | -1.95% | 1,829,186 |
| Jun 19, 2017 | $242.38 | $246.74 | $240.68 | $246.50 | +1.89% | 2,485,021 |
| Jun 12, 2017 | $239.52 | $245.90 | $238.02 | $241.93 | +0.74% | 1,804,923 |
| Jun 5, 2017 | $239.89 | $241.43 | $237.69 | $240.16 | +0.32% | 1,345,431 |
| May 30, 2017 | $235.83 | $240.59 | $234.78 | $239.40 | +1.49% | 1,628,635 |
| May 22, 2017 | $230.65 | $238.47 | $230.55 | $235.89 | +2.55% | 1,968,433 |
| May 15, 2017 | $231.05 | $233.65 | $226.65 | $230.02 | -0.22% | 2,207,883 |
| May 8, 2017 | $234.12 | $235.30 | $229.92 | $230.53 | -0.72% | 1,900,086 |
| May 1, 2017 | $235.95 | $236.04 | $228.80 | $232.20 | -1.10% | 2,435,721 |
| Apr 24, 2017 | $237.75 | $241.02 | $227.99 | $234.79 | -0.06% | 4,272,087 |
| Apr 17, 2017 | $230.38 | $237.58 | $229.43 | $234.93 | +2.25% | 2,308,058 |
| Apr 10, 2017 | $228.31 | $233.86 | $227.06 | $229.75 | +0.61% | 1,348,097 |
| Apr 3, 2017 | $229.92 | $231.08 | $226.57 | $228.35 | -0.50% | 1,895,323 |
| Mar 27, 2017 | $224.74 | $232.14 | $223.84 | $229.49 | +1.09% | 2,041,344 |
| Mar 20, 2017 | $230.83 | $232.20 | $224.01 | $227.02 | -1.38% | 2,912,031 |
| Mar 13, 2017 | $230.27 | $233.57 | $228.53 | $230.20 | -0.08% | 2,393,127 |
| Mar 6, 2017 | $227.78 | $230.98 | $226.24 | $230.39 | +0.31% | 1,779,605 |
| Feb 27, 2017 | $225.26 | $233.70 | $224.33 | $229.67 | +1.64% | 2,220,779 |
| Feb 21, 2017 | $222.08 | $226.58 | $219.53 | $225.96 | +1.99% | 1,874,511 |
| Feb 13, 2017 | $224.41 | $225.53 | $219.22 | $221.55 | -0.53% | 2,580,489 |
| Feb 6, 2017 | $214.46 | $224.17 | $209.90 | $222.72 | +3.40% | 4,492,967 |
| Jan 30, 2017 | $213.42 | $217.51 | $212.13 | $215.39 | +0.10% | 2,551,155 |
| Jan 23, 2017 | $207.08 | $217.96 | $206.74 | $215.17 | +3.88% | 3,615,438 |
| Jan 17, 2017 | $201.73 | $210.21 | $200.74 | $207.14 | +2.34% | 2,716,043 |
| Jan 9, 2017 | $205.28 | $205.77 | $199.90 | $202.41 | -0.99% | 2,329,240 |
| Jan 3, 2017 | $201.68 | $206.41 | $200.08 | $204.44 | +2.38% | 2,070,298 |
| Dec 27, 2016 | $204.50 | $205.13 | $198.45 | $199.68 | -1.98% | 1,156,637 |
| Dec 19, 2016 | $198.01 | $205.91 | $197.05 | $203.71 | +3.41% | 2,120,332 |
| Dec 12, 2016 | $199.29 | $202.95 | $196.50 | $197.00 | -1.43% | 2,909,446 |
| Dec 5, 2016 | $192.03 | $202.60 | $190.92 | $199.86 | +5.19% | 2,789,559 |
| Nov 28, 2016 | $200.36 | $201.60 | $189.44 | $190.00 | -5.47% | 2,867,862 |
| Nov 21, 2016 | $200.66 | $201.75 | $198.58 | $201.00 | +0.52% | 1,446,528 |
| Nov 14, 2016 | $201.04 | $202.43 | $195.59 | $199.97 | – | 4,758,190 |
Seasonality
MHK 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 | 3.4% | 0.0% | -6.5% | 3.0% | -0.3% | 2.5% | 1.4% | 1.3% | -4.6% | -2.1% | 5.2% | 0.6% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 8.3% | 5.8% | -21.4% | 7.2% | 1.8% | 12.9% | 1.5% | 4.2% | -2.8% | 11.8% | ||
| 2025 | 2.7% | -3.9% | -2.9% | -6.9% | -5.4% | 4.2% | 9.2% | 15.9% | -2.8% | -11.9% | 2.0% | -5.7% |
| 2024 | 0.7% | 13.8% | 10.3% | -11.9% | 5.7% | -6.8% | 41.8% | -3.7% | 3.6% | -16.4% | 3.4% | -14.2% |
| 2023 | 17.5% | -14.3% | -2.6% | 5.7% | -13.1% | 12.1% | 3.1% | -4.7% | -15.4% | -6.3% | 9.9% | 17.2% |
| 2022 | -13.3% | -10.8% | -11.8% | 13.6% | 0.3% | -12.3% | 3.5% | -14.1% | -17.4% | 3.9% | 6.9% | 0.9% |
| 2021 | 1.9% | 21.9% | 9.9% | 6.9% | 2.5% | -8.8% | 1.4% | 1.5% | -10.3% | -0.1% | -5.3% | 8.5% |
| 2020 | -3.4% | -8.0% | -37.1% | 15.1% | 6.2% | 9.2% | -21.5% | 15.6% | 5.7% | 5.7% | 21.9% | 12.0% |
| 2019 | 10.1% | 5.7% | -7.3% | 8.0% | -0.5% | 8.8% | -15.4% | -4.7% | 4.4% | 15.6% | -2.8% | -2.1% |
| 2018 | 1.9% | -14.7% | -3.2% | -9.6% | -2.8% | 5.0% | -12.1% | 1.7% | -8.5% | -28.9% | 2.7% | -8.7% |
| 2017 | 8.1% | 4.9% | 1.4% | 2.3% | 1.9% | 1.0% | 3.0% | 1.7% | -2.2% | 5.8% | 8.0% | -2.4% |