McCormick & Co Inc (MKC.V) stock
MKC.VNYSEMiscellaneous Food Preparations & Kindred ProductsFiscal year ends November 30Also trades as MKC
Financials through Q3 FY2026, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 1, 2026Score 21/3047% below fair value
$46.94+0.89 (+1.93%)
Close on Oct 29, 2026Market cap $12.61BP/E 8.5Yield 3.84%
Price history
McCormick share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$46.94
+1.93% on the day
52-week range
$44.30 – $72.14
-34.9% from the high
Change over 52 weeks
-26.4%
From $63.80 on Oct 29, 2025
Average volume
8,541
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $48.72 | $49.98 | $45.43 | $46.94 | -2.96% | 27,230 |
| Oct 19, 2026 | $46.32 | $49.99 | $46.32 | $48.37 | +3.18% | 21,752 |
| Oct 12, 2026 | $46.90 | $48.35 | $45.54 | $46.88 | +0.32% | 14,539 |
| Oct 5, 2026 | $45.73 | $47.93 | $45.41 | $46.73 | +1.10% | 25,615 |
| Sep 28, 2026 | $49.91 | $50.31 | $45.00 | $46.22 | -5.71% | 33,658 |
| Sep 21, 2026 | $50.30 | $51.90 | $49.02 | $49.02 | -0.61% | 15,611 |
| Sep 14, 2026 | $56.03 | $56.78 | $49.32 | $49.32 | -12.75% | 213,329 |
| Sep 8, 2026 | $54.06 | $59.99 | $51.05 | $56.53 | +8.32% | 186,176 |
| Aug 31, 2026 | $54.90 | $55.13 | $51.17 | $52.19 | -4.87% | 15,913 |
| Aug 24, 2026 | $55.28 | $56.53 | $53.87 | $54.86 | -1.42% | 24,661 |
| Aug 17, 2026 | $54.76 | $56.60 | $54.01 | $55.65 | +2.34% | 14,466 |
| Aug 10, 2026 | $53.00 | $54.71 | $52.00 | $54.38 | +2.93% | 16,177 |
| Aug 3, 2026 | $50.71 | $52.99 | $50.71 | $52.83 | +3.69% | 54,106 |
| Jul 27, 2026 | $50.50 | $53.20 | $49.77 | $50.95 | +0.67% | 17,621 |
| Jul 20, 2026 | $51.37 | $53.80 | $49.74 | $50.61 | -2.79% | 33,926 |
| Jul 13, 2026 | $53.61 | $54.86 | $50.77 | $52.06 | +2.46% | 8,554 |
| Jul 6, 2026 | $53.47 | $54.49 | $50.81 | $50.81 | -4.85% | 10,391 |
| Jun 29, 2026 | $51.29 | $53.78 | $49.90 | $53.40 | +4.95% | 15,447 |
| Jun 22, 2026 | $46.20 | $51.00 | $45.60 | $50.88 | +9.40% | 39,574 |
| Jun 15, 2026 | $48.43 | $49.00 | $46.02 | $46.51 | -3.90% | 20,957 |
| Jun 8, 2026 | $47.26 | $50.00 | $46.94 | $48.40 | +1.06% | 17,297 |
| Jun 1, 2026 | $48.96 | $48.96 | $45.70 | $47.89 | +0.78% | 14,508 |
| May 26, 2026 | $46.50 | $48.68 | $45.97 | $47.52 | -0.90% | 27,728 |
| May 18, 2026 | $47.26 | $48.41 | $46.01 | $47.95 | +2.09% | 19,314 |
| May 11, 2026 | $48.10 | $48.24 | $44.30 | $46.97 | -2.61% | 27,833 |
| May 4, 2026 | $50.84 | $50.84 | $47.31 | $48.23 | -5.16% | 45,064 |
| Apr 27, 2026 | $51.99 | $51.99 | $49.59 | $50.86 | -1.79% | 22,261 |
| Apr 20, 2026 | $53.28 | $53.81 | $51.08 | $51.78 | -4.61% | 27,524 |
| Apr 13, 2026 | $53.01 | $55.24 | $52.53 | $54.28 | +0.37% | 54,033 |
| Apr 6, 2026 | $49.08 | $54.37 | $48.86 | $54.08 | +11.36% | 23,638 |
| Mar 30, 2026 | $52.76 | $54.19 | $48.11 | $48.57 | -8.32% | 32,855 |
| Mar 23, 2026 | $53.96 | $54.25 | $51.55 | $52.97 | -0.53% | 40,351 |
| Mar 16, 2026 | $58.80 | $58.80 | $53.25 | $53.25 | -8.32% | 50,692 |
| Mar 9, 2026 | $64.35 | $64.35 | $57.64 | $58.08 | -10.11% | 18,702 |
| Mar 2, 2026 | $70.35 | $70.35 | $63.85 | $64.61 | -8.74% | 35,560 |
| Feb 23, 2026 | $67.77 | $71.10 | $67.77 | $70.80 | +4.19% | 48,078 |
| Feb 17, 2026 | $71.17 | $71.17 | $67.67 | $67.95 | -5.49% | 29,753 |
| Feb 9, 2026 | $66.81 | $72.14 | $66.81 | $71.90 | +6.98% | 33,936 |
| Feb 2, 2026 | $61.75 | $67.80 | $60.01 | $67.21 | +8.98% | 31,001 |
| Jan 26, 2026 | $60.64 | $63.58 | $60.11 | $61.67 | +2.03% | 38,581 |
| Jan 20, 2026 | $66.42 | $67.68 | $59.57 | $60.45 | -9.82% | 16,715 |
| Jan 12, 2026 | $68.45 | $68.45 | $66.59 | $67.03 | -1.22% | 25,684 |
| Jan 5, 2026 | $68.50 | $68.50 | $64.45 | $67.86 | +1.49% | 19,402 |
| Dec 29, 2025 | $68.12 | $68.90 | $66.86 | $66.86 | -1.82% | 26,176 |
| Dec 22, 2025 | $68.00 | $68.84 | $68.00 | $68.10 | +0.27% | 5,169 |
| Dec 15, 2025 | $66.80 | $69.42 | $66.80 | $67.92 | +2.07% | 36,105 |
| Dec 8, 2025 | $63.01 | $66.99 | $62.78 | $66.55 | +5.61% | 15,513 |
| Dec 1, 2025 | $66.50 | $66.78 | $62.82 | $63.01 | -6.38% | 18,762 |
| Nov 24, 2025 | $67.59 | $67.93 | $66.76 | $67.31 | -1.02% | 5,420 |
| Nov 17, 2025 | $64.77 | $68.41 | $64.21 | $68.00 | +4.58% | 31,469 |
| Nov 10, 2025 | $65.14 | $66.89 | $64.22 | $65.02 | +0.40% | 19,626 |
| Nov 3, 2025 | $63.35 | $65.76 | $62.92 | $64.76 | +1.24% | 32,872 |
| Oct 27, 2025 | $66.27 | $67.20 | $63.20 | $63.97 | -4.32% | 18,893 |
| Oct 20, 2025 | $68.10 | $68.80 | $66.85 | $66.85 | -0.68% | 6,530 |
| Oct 13, 2025 | $65.30 | $67.37 | $64.74 | $67.31 | +1.00% | 17,418 |
| Oct 6, 2025 | $68.75 | $69.00 | $65.40 | $66.65 | -2.88% | 15,300 |
| Sep 29, 2025 | $65.01 | $68.62 | $64.58 | $68.62 | +4.86% | 30,829 |
| Sep 22, 2025 | $65.64 | $65.75 | $63.56 | $65.44 | -0.55% | 24,574 |
| Sep 15, 2025 | $69.29 | $69.29 | $65.59 | $65.80 | -4.34% | 10,948 |
| Sep 8, 2025 | $70.36 | $70.36 | $67.89 | $68.79 | -3.33% | 16,345 |
| Sep 2, 2025 | $69.76 | $71.29 | $68.52 | $71.16 | +1.48% | 8,143 |
| Aug 25, 2025 | $71.87 | $71.87 | $69.99 | $70.12 | -2.96% | 6,687 |
| Aug 18, 2025 | $69.59 | $72.26 | $68.30 | $72.26 | +3.35% | 17,137 |
| Aug 11, 2025 | $69.71 | $70.61 | $68.85 | $69.92 | -0.82% | 13,393 |
| Aug 4, 2025 | $69.55 | $70.50 | $69.00 | $70.50 | +0.31% | 20,025 |
| Jul 28, 2025 | $71.01 | $72.77 | $70.15 | $70.28 | -1.84% | 18,984 |
| Jul 21, 2025 | $72.09 | $72.71 | $70.41 | $71.60 | +0.06% | 28,433 |
| Jul 14, 2025 | $71.25 | $72.78 | $70.41 | $71.56 | -1.00% | 30,138 |
| Jul 7, 2025 | $74.02 | $74.02 | $70.82 | $72.28 | -4.36% | 14,822 |
| Jun 30, 2025 | $75.35 | $77.49 | $74.74 | $75.58 | -1.58% | 8,122 |
| Jun 23, 2025 | $72.00 | $77.65 | $72.00 | $76.79 | +4.56% | 14,825 |
| Jun 16, 2025 | $73.20 | $73.98 | $72.20 | $73.44 | +0.40% | 7,626 |
| Jun 9, 2025 | $73.46 | $76.10 | $73.00 | $73.15 | -1.16% | 43,568 |
| Jun 2, 2025 | $71.87 | $74.01 | $71.87 | $74.01 | +2.31% | 16,826 |
| May 26, 2025 | $71.60 | $72.34 | $70.08 | $72.34 | +1.76% | 35,625 |
| May 19, 2025 | $74.72 | $74.90 | $70.08 | $71.09 | -4.67% | 21,053 |
| May 12, 2025 | $76.87 | $77.06 | $73.28 | $74.57 | -2.70% | 10,666 |
| May 5, 2025 | $76.56 | $77.16 | $74.39 | $76.64 | +1.02% | 16,039 |
| Apr 28, 2025 | $74.81 | $80.00 | $73.72 | $75.86 | +1.69% | 18,623 |
| Apr 21, 2025 | $75.40 | $77.14 | $73.87 | $74.60 | -0.32% | 18,853 |
| Apr 14, 2025 | $75.74 | $78.57 | $72.78 | $74.84 | -1.50% | 10,778 |
| Apr 7, 2025 | $76.02 | $76.68 | $71.19 | $75.98 | -1.07% | 21,489 |
| Mar 31, 2025 | $81.89 | $82.53 | $76.52 | $76.80 | -5.50% | 13,939 |
| Mar 24, 2025 | $79.60 | $82.00 | $77.90 | $81.27 | +1.06% | 24,173 |
| Mar 17, 2025 | $80.58 | $82.22 | $79.70 | $80.42 | +1.01% | 8,336 |
| Mar 10, 2025 | $82.31 | $85.46 | $79.62 | $79.62 | -4.14% | 26,929 |
| Mar 3, 2025 | $82.40 | $85.50 | $81.28 | $83.05 | +0.78% | 22,851 |
| Feb 24, 2025 | $80.24 | $83.00 | $79.46 | $82.41 | +2.70% | 25,421 |
| Feb 18, 2025 | $77.48 | $80.25 | $75.45 | $80.25 | +4.64% | 20,613 |
| Feb 10, 2025 | $77.10 | $77.75 | $75.15 | $76.69 | -1.91% | 30,808 |
| Feb 3, 2025 | $76.29 | $78.29 | $76.00 | $78.18 | +1.49% | 6,050 |
| Jan 27, 2025 | $75.91 | $77.78 | $75.91 | $77.03 | +2.83% | 16,971 |
| Jan 21, 2025 | $73.10 | $75.78 | $72.40 | $74.91 | +2.29% | 30,616 |
| Jan 13, 2025 | $72.58 | $74.28 | $70.50 | $73.23 | +1.29% | 10,900 |
| Jan 6, 2025 | $75.70 | $75.70 | $72.30 | $72.30 | -4.91% | 6,103 |
| Dec 30, 2024 | $75.57 | $76.99 | $75.52 | $76.04 | -1.02% | 19,516 |
| Dec 23, 2024 | $78.10 | $78.22 | $76.70 | $76.82 | -2.15% | 15,399 |
| Dec 16, 2024 | $79.87 | $80.58 | $77.49 | $78.51 | -2.21% | 13,400 |
| Dec 9, 2024 | $76.85 | $82.25 | $76.85 | $80.28 | +2.87% | 23,614 |
| Dec 2, 2024 | $78.36 | $78.51 | $76.50 | $78.04 | +0.71% | 6,415 |
| Nov 25, 2024 | $77.63 | $77.95 | $77.29 | $77.49 | +0.19% | 3,275 |
| Nov 18, 2024 | $73.00 | $78.13 | $73.00 | $77.34 | +4.15% | 30,676 |
| Nov 11, 2024 | $77.11 | $77.16 | $72.45 | $74.26 | -4.36% | 11,838 |
| Nov 4, 2024 | $78.26 | $79.98 | $75.52 | $77.64 | -1.10% | 21,208 |
| Oct 28, 2024 | $77.26 | $80.56 | $77.26 | $78.50 | +1.03% | 19,260 |
| Oct 21, 2024 | $81.12 | $81.12 | $76.63 | $77.70 | -3.41% | 63,644 |
| Oct 14, 2024 | $81.27 | $81.27 | $79.41 | $80.44 | +1.08% | 6,500 |
| Oct 7, 2024 | $80.46 | $80.46 | $78.61 | $79.58 | -3.21% | 5,800 |
| Sep 30, 2024 | $82.50 | $84.99 | $79.78 | $82.22 | -1.12% | 5,700 |
| Sep 23, 2024 | $82.60 | $84.00 | $82.46 | $83.15 | +0.62% | 17,800 |
| Sep 16, 2024 | $83.19 | $85.02 | $82.55 | $82.64 | -1.03% | 9,400 |
| Sep 9, 2024 | $82.50 | $84.41 | $81.97 | $83.50 | +0.20% | 17,000 |
| Sep 3, 2024 | $79.23 | $83.33 | $79.23 | $83.33 | +5.21% | 7,700 |
| Aug 26, 2024 | $79.37 | $80.00 | $79.05 | $79.20 | +0.83% | 8,000 |
| Aug 19, 2024 | $76.44 | $78.82 | $76.44 | $78.55 | +2.03% | 3,200 |
| Aug 12, 2024 | $76.93 | $78.20 | $76.16 | $76.99 | -0.44% | 6,123 |
| Aug 5, 2024 | $78.44 | $78.44 | $75.52 | $77.33 | -2.01% | 2,320 |
| Jul 29, 2024 | $75.24 | $78.92 | $75.24 | $78.92 | +4.27% | 11,900 |
| Jul 22, 2024 | $73.92 | $76.20 | $71.98 | $75.69 | +2.90% | 7,100 |
| Jul 15, 2024 | $72.00 | $75.76 | $72.00 | $73.56 | +2.88% | 14,100 |
| Jul 8, 2024 | $70.06 | $72.00 | $68.60 | $71.50 | +3.00% | 9,300 |
| Jul 1, 2024 | $70.12 | $71.60 | $69.27 | $69.42 | +0.61% | 19,900 |
| Jun 24, 2024 | $69.99 | $71.87 | $66.85 | $69.00 | +1.02% | 19,000 |
| Jun 17, 2024 | $67.80 | $69.30 | $67.65 | $68.30 | +2.40% | 6,500 |
| Jun 10, 2024 | $68.12 | $70.24 | $66.54 | $66.70 | -4.03% | 5,400 |
| Jun 3, 2024 | $72.84 | $72.84 | $67.24 | $69.50 | -3.83% | 16,000 |
| May 28, 2024 | $72.55 | $72.55 | $69.40 | $72.27 | -1.82% | 9,800 |
| May 20, 2024 | $74.25 | $74.25 | $72.45 | $73.61 | -1.04% | 6,309 |
| May 13, 2024 | $76.44 | $76.54 | $73.58 | $74.38 | -2.49% | 6,200 |
| May 6, 2024 | $75.46 | $77.50 | $74.38 | $76.28 | +0.39% | 14,200 |
| Apr 29, 2024 | $75.67 | $76.90 | $75.09 | $75.98 | +0.74% | 8,200 |
| Apr 22, 2024 | $74.98 | $75.98 | $74.23 | $75.42 | +2.96% | 13,000 |
| Apr 15, 2024 | $71.79 | $73.74 | $71.33 | $73.25 | +1.72% | 4,300 |
| Apr 8, 2024 | $76.50 | $76.50 | $72.01 | $72.01 | -5.68% | 6,300 |
| Apr 1, 2024 | $77.42 | $78.43 | $74.78 | $76.35 | -1.38% | 6,567 |
| Mar 25, 2024 | $70.20 | $78.30 | $70.20 | $77.42 | +10.66% | 11,100 |
| Mar 18, 2024 | $67.30 | $70.20 | $67.30 | $69.96 | +4.43% | 12,200 |
| Mar 11, 2024 | $67.54 | $70.20 | $66.99 | $66.99 | -1.12% | 7,500 |
| Mar 4, 2024 | $67.01 | $69.29 | $67.01 | $67.75 | -0.73% | 6,100 |
| Feb 26, 2024 | $68.00 | $68.43 | $67.08 | $68.25 | +0.37% | 22,800 |
| Feb 20, 2024 | $68.00 | $68.00 | $66.24 | $68.00 | +3.82% | 2,776 |
| Feb 12, 2024 | $66.80 | $66.80 | $64.00 | $65.50 | -3.61% | 10,300 |
| Feb 5, 2024 | $66.50 | $69.46 | $64.98 | $67.95 | +0.67% | 6,600 |
| Jan 29, 2024 | $68.24 | $68.65 | $67.50 | $67.50 | -0.16% | 2,597 |
| Jan 22, 2024 | $65.30 | $69.40 | $65.27 | $67.61 | +4.02% | 63,900 |
| Jan 16, 2024 | $65.48 | $65.60 | $63.38 | $65.00 | -0.78% | 9,900 |
| Jan 8, 2024 | $69.50 | $69.50 | $65.51 | $65.51 | -5.74% | 2,700 |
| Jan 2, 2024 | $67.74 | $70.00 | $67.74 | $69.50 | +2.21% | 4,900 |
| Dec 26, 2023 | $67.19 | $68.26 | $67.15 | $68.00 | +0.53% | 2,900 |
| Dec 18, 2023 | $69.90 | $69.90 | $66.50 | $67.64 | -3.23% | 5,541 |
| Dec 11, 2023 | $66.53 | $70.00 | $66.53 | $69.90 | +5.07% | 2,637 |
| Dec 4, 2023 | $66.20 | $68.97 | $65.50 | $66.53 | +1.76% | 5,300 |
| Nov 27, 2023 | $65.71 | $65.95 | $63.50 | $65.38 | -3.51% | 11,500 |
| Nov 20, 2023 | $67.46 | $67.76 | $64.46 | $67.76 | +0.68% | 8,013 |
| Nov 13, 2023 | $66.79 | $67.30 | $64.42 | $67.30 | +2.75% | 30,900 |
| Nov 6, 2023 | $66.00 | $66.50 | $63.83 | $65.50 | +1.55% | 2,427 |
| Oct 30, 2023 | $64.36 | $65.31 | $64.21 | $64.50 | -0.77% | 5,947 |
| Oct 23, 2023 | $63.00 | $65.66 | $60.00 | $65.00 | +3.70% | 23,110 |
| Oct 16, 2023 | $60.76 | $65.14 | $60.10 | $62.68 | +4.47% | 6,056 |
| Oct 9, 2023 | $65.48 | $65.88 | $59.12 | $60.00 | -6.15% | 9,800 |
| Oct 2, 2023 | $74.40 | $80.90 | $63.93 | $63.93 | -18.95% | 8,700 |
| Sep 25, 2023 | $76.84 | $78.88 | $74.20 | $78.88 | +0.08% | 1,400 |
| Sep 18, 2023 | $78.56 | $81.93 | $78.52 | $78.82 | -0.23% | 4,896 |
| Sep 11, 2023 | $80.56 | $82.35 | $79.00 | $79.00 | -1.89% | 3,388 |
| Sep 5, 2023 | $79.88 | $85.05 | $79.28 | $80.52 | -2.10% | 2,835 |
| Aug 28, 2023 | $80.52 | $87.38 | $80.52 | $82.25 | +1.54% | 4,200 |
| Aug 21, 2023 | $84.82 | $84.82 | $80.50 | $81.00 | -5.02% | 5,463 |
| Aug 14, 2023 | $86.54 | $90.77 | $85.28 | $85.28 | -0.26% | 2,900 |
| Aug 7, 2023 | $87.35 | $88.65 | $85.50 | $85.50 | -2.40% | 2,219 |
| Jul 31, 2023 | $89.88 | $89.88 | $87.52 | $87.60 | -2.54% | 8,500 |
| Jul 24, 2023 | $89.45 | $91.50 | $87.38 | $89.88 | +2.14% | 39,200 |
| Jul 17, 2023 | $85.43 | $90.00 | $85.43 | $88.00 | +1.68% | 2,605 |
| Jul 10, 2023 | $85.43 | $87.00 | $82.65 | $86.55 | +2.73% | 5,000 |
| Jul 3, 2023 | $86.06 | $89.00 | $84.25 | $84.25 | -2.71% | 1,917 |
| Jun 26, 2023 | $94.83 | $94.97 | $85.38 | $86.60 | -7.13% | 6,700 |
| Jun 20, 2023 | $91.90 | $94.26 | $91.90 | $93.25 | +1.86% | 7,000 |
| Jun 12, 2023 | $91.05 | $92.09 | $90.00 | $91.55 | +1.31% | 7,100 |
| Jun 5, 2023 | $87.95 | $91.71 | $87.95 | $90.37 | +2.75% | 8,400 |
| May 30, 2023 | $87.20 | $87.95 | $85.02 | $87.95 | +0.86% | 8,900 |
| May 22, 2023 | $89.39 | $89.39 | $86.29 | $87.20 | -1.97% | 6,962 |
| May 15, 2023 | $90.17 | $90.17 | $87.44 | $88.95 | -0.89% | 4,754 |
| May 8, 2023 | $88.07 | $89.75 | $88.07 | $89.75 | +1.78% | 4,900 |
| May 1, 2023 | $87.79 | $88.30 | $87.29 | $88.18 | +1.71% | 3,461 |
| Apr 24, 2023 | $86.69 | $87.67 | $84.01 | $86.70 | +0.66% | 9,200 |
| Apr 17, 2023 | $86.90 | $86.90 | $83.77 | $86.13 | -0.75% | 7,900 |
| Apr 10, 2023 | $84.68 | $86.78 | $84.68 | $86.78 | +1.64% | 13,200 |
| Apr 3, 2023 | $82.36 | $85.50 | $82.36 | $85.38 | +3.37% | 44,200 |
| Mar 27, 2023 | $73.99 | $83.14 | $73.99 | $82.60 | +14.95% | 18,300 |
| Mar 20, 2023 | $72.97 | $74.25 | $71.71 | $71.86 | +3.60% | 11,100 |
| Mar 13, 2023 | $73.01 | $73.43 | $69.36 | $69.36 | -4.23% | 22,500 |
| Mar 6, 2023 | $73.58 | $74.19 | $72.32 | $72.42 | -0.52% | 4,400 |
| Feb 27, 2023 | $75.09 | $76.72 | $72.12 | $72.80 | -3.05% | 5,308 |
| Feb 21, 2023 | $74.50 | $75.87 | $74.00 | $75.09 | -0.41% | 13,900 |
| Feb 13, 2023 | $68.01 | $79.00 | $68.01 | $75.40 | +3.05% | 2,936 |
| Feb 6, 2023 | $75.60 | $78.48 | $73.17 | $73.17 | -3.05% | 2,764 |
| Jan 30, 2023 | $74.70 | $76.94 | $73.75 | $75.47 | +2.71% | 8,900 |
| Jan 23, 2023 | $79.10 | $79.10 | $72.79 | $73.48 | -7.10% | 7,415 |
| Jan 17, 2023 | $81.20 | $81.20 | $76.50 | $79.10 | -1.86% | 3,300 |
| Jan 9, 2023 | $87.00 | $90.56 | $80.19 | $80.60 | -6.28% | 29,200 |
| Jan 3, 2023 | $81.00 | $87.55 | $76.76 | $86.00 | +4.66% | 8,900 |
| Dec 27, 2022 | $82.82 | $84.68 | $82.17 | $82.17 | +0.46% | 5,922 |
| Dec 19, 2022 | $84.82 | $84.88 | $81.79 | $81.79 | -4.10% | 3,445 |
| Dec 12, 2022 | $85.07 | $86.90 | $84.69 | $85.29 | -0.20% | 2,948 |
| Dec 5, 2022 | $86.26 | $86.26 | $83.98 | $85.46 | -1.11% | 6,657 |
| Nov 28, 2022 | $84.43 | $86.42 | $83.91 | $86.42 | +1.92% | 4,118 |
| Nov 21, 2022 | $83.94 | $88.21 | $83.94 | $84.79 | +1.28% | 4,900 |
| Nov 14, 2022 | $84.38 | $84.83 | $81.80 | $83.72 | +1.06% | 5,900 |
| Nov 7, 2022 | $83.20 | $85.00 | $81.78 | $82.84 | +0.91% | 9,315 |
| Oct 31, 2022 | $80.25 | $83.84 | $79.09 | $82.09 | +2.29% | 4,284 |
| Oct 24, 2022 | $77.11 | $80.25 | $77.11 | $80.25 | +5.22% | 2,900 |
| Oct 17, 2022 | $77.46 | $79.28 | $73.56 | $76.27 | -0.10% | 5,000 |
| Oct 10, 2022 | $83.21 | $83.21 | $76.05 | $76.35 | -1.08% | 20,212 |
| Oct 3, 2022 | $72.92 | $79.40 | $72.66 | $77.18 | +5.47% | 28,500 |
| Sep 26, 2022 | $75.98 | $76.00 | $71.92 | $73.18 | -3.10% | 24,600 |
| Sep 19, 2022 | $78.40 | $78.67 | $75.27 | $75.52 | -4.07% | 7,500 |
| Sep 12, 2022 | $80.91 | $81.34 | $78.72 | $78.72 | -2.21% | 7,500 |
| Sep 6, 2022 | $82.89 | $84.95 | $77.99 | $80.50 | -2.85% | 12,100 |
| Aug 29, 2022 | $86.99 | $86.99 | $82.86 | $82.86 | -6.85% | 17,800 |
| Aug 22, 2022 | $91.68 | $91.68 | $88.50 | $88.95 | -2.57% | 3,132 |
| Aug 15, 2022 | $90.02 | $93.00 | $90.02 | $91.30 | +1.48% | 6,500 |
| Aug 8, 2022 | $88.31 | $90.15 | $88.31 | $89.97 | +2.04% | 4,342 |
| Aug 1, 2022 | $87.84 | $89.00 | $87.01 | $88.17 | +0.71% | 9,000 |
| Jul 25, 2022 | $84.24 | $87.55 | $83.57 | $87.55 | +4.78% | 8,100 |
| Jul 18, 2022 | $81.63 | $84.13 | $81.43 | $83.56 | +1.88% | 13,900 |
| Jul 11, 2022 | $82.49 | $83.75 | $81.94 | $82.02 | -0.69% | 5,800 |
| Jul 5, 2022 | $82.32 | $84.54 | $82.21 | $82.59 | -0.12% | 12,400 |
| Jun 27, 2022 | $87.45 | $87.97 | $81.33 | $82.69 | -5.44% | 12,600 |
| Jun 21, 2022 | $83.12 | $87.72 | $81.88 | $87.45 | +5.56% | 19,700 |
| Jun 13, 2022 | $88.63 | $88.63 | $81.84 | $82.84 | -6.30% | 10,300 |
| Jun 6, 2022 | $90.59 | $90.59 | $87.32 | $88.41 | -1.78% | 9,000 |
| May 31, 2022 | $93.34 | $93.34 | $89.72 | $90.01 | -2.90% | 2,800 |
| May 23, 2022 | $90.53 | $93.90 | $90.53 | $92.70 | +3.34% | 2,200 |
| May 16, 2022 | $100.71 | $101.19 | $89.13 | $89.70 | -10.34% | 12,800 |
| May 9, 2022 | $96.65 | $100.05 | $96.65 | $100.04 | +3.68% | 4,900 |
| May 2, 2022 | $102.08 | $102.08 | $96.40 | $96.49 | -5.19% | 3,419 |
| Apr 25, 2022 | $103.82 | $103.82 | $100.90 | $101.77 | -1.66% | 5,200 |
| Apr 18, 2022 | $101.67 | $104.96 | $100.00 | $103.49 | +1.55% | 10,000 |
| Apr 11, 2022 | $101.55 | $102.47 | $100.84 | $101.91 | +0.03% | 6,000 |
| Apr 4, 2022 | $101.62 | $103.45 | $99.75 | $101.88 | -0.34% | 8,500 |
| Mar 28, 2022 | $98.04 | $102.23 | $95.25 | $102.23 | +4.85% | 12,300 |
| Mar 21, 2022 | $96.36 | $98.02 | $95.51 | $97.50 | +2.06% | 22,500 |
| Mar 14, 2022 | $97.44 | $98.61 | $93.92 | $95.53 | -2.95% | 25,900 |
| Mar 7, 2022 | $103.05 | $107.02 | $97.69 | $98.43 | -5.10% | 13,300 |
| Feb 28, 2022 | $96.65 | $103.72 | $94.39 | $103.72 | +7.87% | 4,200 |
| Feb 22, 2022 | $97.01 | $97.50 | $92.96 | $96.15 | -1.27% | 4,000 |
| Feb 14, 2022 | $100.51 | $100.56 | $97.39 | $97.39 | -3.09% | 1,865 |
| Feb 7, 2022 | $102.00 | $102.62 | $100.08 | $100.50 | -1.72% | 7,900 |
| Jan 31, 2022 | $98.00 | $103.62 | $98.00 | $102.26 | +4.50% | 10,600 |
| Jan 24, 2022 | $96.09 | $98.99 | $92.33 | $97.86 | +2.18% | 8,525 |
| Jan 18, 2022 | $95.97 | $97.54 | $95.49 | $95.77 | -0.78% | 5,764 |
| Jan 10, 2022 | $96.79 | $96.79 | $93.65 | $96.52 | +0.02% | 12,100 |
| Jan 3, 2022 | $95.54 | $97.79 | $94.63 | $96.50 | +1.16% | 11,900 |
| Dec 27, 2021 | $93.43 | $95.94 | $93.43 | $95.39 | +2.57% | 5,600 |
| Dec 20, 2021 | $93.91 | $93.95 | $92.07 | $93.00 | -1.02% | 11,600 |
| Dec 13, 2021 | $92.08 | $95.80 | $91.77 | $93.96 | +4.10% | 15,300 |
| Dec 6, 2021 | $88.35 | $90.35 | $87.48 | $90.26 | +2.59% | 4,857 |
| Nov 29, 2021 | $85.57 | $88.01 | $85.57 | $87.98 | +2.59% | 4,500 |
| Nov 22, 2021 | $84.12 | $86.82 | $84.12 | $85.76 | +1.38% | 12,400 |
| Nov 15, 2021 | $82.73 | $84.59 | $80.10 | $84.59 | +3.32% | 12,700 |
| Nov 8, 2021 | $81.38 | $82.45 | $79.99 | $81.87 | +0.60% | 4,800 |
| Nov 1, 2021 | $80.46 | $81.96 | $79.70 | $81.38 | +0.17% | 5,600 |
| Oct 25, 2021 | $80.38 | $82.90 | $80.25 | $81.24 | +0.42% | 13,200 |
| Oct 18, 2021 | $79.51 | $81.43 | $79.18 | $80.90 | +1.56% | 14,400 |
| Oct 11, 2021 | $79.12 | $80.36 | $77.05 | $79.66 | +0.71% | 8,500 |
| Oct 4, 2021 | $81.07 | $81.97 | $79.10 | $79.10 | -2.22% | 7,600 |
| Sep 27, 2021 | $85.08 | $85.10 | $80.77 | $80.90 | -4.24% | 11,200 |
| Sep 20, 2021 | $86.63 | $86.63 | $83.66 | $84.48 | -2.34% | 7,300 |
| Sep 13, 2021 | $85.30 | $86.50 | $85.07 | $86.50 | +1.15% | 10,106 |
| Sep 7, 2021 | $87.33 | $87.95 | $85.52 | $85.52 | -2.41% | 2,600 |
| Aug 30, 2021 | $85.62 | $88.00 | $85.62 | $87.63 | +3.54% | 9,333 |
| Aug 23, 2021 | $86.91 | $86.91 | $84.45 | $84.63 | -3.42% | 5,000 |
| Aug 16, 2021 | $86.34 | $87.63 | $86.32 | $87.63 | +1.10% | 3,400 |
| Aug 9, 2021 | $83.77 | $86.68 | $82.76 | $86.68 | +3.81% | 7,000 |
| Aug 2, 2021 | $83.77 | $84.80 | $82.43 | $83.50 | -0.78% | 4,800 |
| Jul 26, 2021 | $86.25 | $86.36 | $83.94 | $84.16 | -1.95% | 8,825 |
| Jul 19, 2021 | $87.57 | $89.43 | $84.63 | $85.83 | -1.30% | 15,600 |
| Jul 12, 2021 | $87.78 | $87.78 | $85.43 | $86.96 | -0.32% | 5,200 |
| Jul 6, 2021 | $88.31 | $88.31 | $87.17 | $87.24 | -1.88% | 3,900 |
| Jun 28, 2021 | $88.10 | $88.91 | $86.77 | $88.91 | +2.43% | 11,500 |
| Jun 21, 2021 | $86.39 | $87.75 | $85.69 | $86.80 | +0.29% | 8,400 |
| Jun 14, 2021 | $88.42 | $89.08 | $86.21 | $86.55 | -2.36% | 4,900 |
| Jun 7, 2021 | $89.10 | $89.80 | $86.50 | $88.64 | -0.69% | 6,500 |
| Jun 1, 2021 | $89.35 | $89.35 | $88.45 | $89.26 | +0.59% | 4,100 |
| May 24, 2021 | $90.32 | $91.31 | $86.65 | $88.74 | -1.63% | 4,400 |
| May 17, 2021 | $90.01 | $91.21 | $88.48 | $90.21 | +1.18% | 14,700 |
| May 10, 2021 | $90.09 | $90.82 | $88.50 | $89.16 | -0.18% | 5,700 |
| May 3, 2021 | $91.29 | $91.50 | $89.32 | $89.32 | -1.64% | 3,700 |
| Apr 26, 2021 | $92.40 | $92.40 | $88.60 | $90.81 | -0.84% | 11,600 |
| Apr 19, 2021 | $88.48 | $93.98 | $88.00 | $91.58 | +3.32% | 9,600 |
| Apr 12, 2021 | $87.45 | $90.00 | $87.40 | $88.64 | +0.73% | 8,200 |
| Apr 5, 2021 | $89.60 | $89.95 | $87.99 | $88.00 | -1.03% | 7,500 |
| Mar 29, 2021 | $91.00 | $96.10 | $85.11 | $88.92 | -0.84% | 25,200 |
| Mar 22, 2021 | $86.58 | $90.00 | $85.00 | $89.67 | +4.56% | 15,200 |
| Mar 15, 2021 | $87.56 | $88.00 | $85.65 | $85.76 | -0.17% | 9,800 |
| Mar 8, 2021 | $84.84 | $86.94 | $83.36 | $85.91 | +2.32% | 2,900 |
| Mar 1, 2021 | $84.15 | $85.00 | $81.30 | $83.96 | -0.54% | 11,500 |
| Feb 22, 2021 | $83.13 | $85.59 | $82.62 | $84.42 | +0.33% | 9,000 |
| Feb 16, 2021 | $89.07 | $89.07 | $81.83 | $84.14 | -5.50% | 10,100 |
| Feb 8, 2021 | $90.02 | $94.25 | $89.02 | $89.04 | -0.91% | 5,800 |
| Feb 1, 2021 | $90.69 | $90.69 | $87.37 | $89.86 | -0.83% | 16,900 |
| Jan 25, 2021 | $91.83 | $100.46 | $89.02 | $90.61 | -1.51% | 8,500 |
| Jan 19, 2021 | $94.56 | $94.60 | $90.01 | $92.00 | -0.76% | 4,700 |
| Jan 11, 2021 | $94.40 | $96.10 | $91.02 | $92.70 | -1.44% | 12,200 |
| Jan 4, 2021 | $94.21 | $97.37 | $92.72 | $94.05 | -1.59% | 9,400 |
| Dec 28, 2020 | $94.99 | $95.57 | $93.91 | $95.57 | +3.19% | 7,900 |
| Dec 21, 2020 | $92.25 | $95.25 | $92.12 | $92.62 | +0.40% | 3,448 |
| Dec 14, 2020 | $92.32 | $95.00 | $92.19 | $92.25 | -2.73% | 9,700 |
| Dec 7, 2020 | $95.88 | $98.09 | $92.09 | $94.84 | +2.03% | 8,700 |
| Nov 30, 2020 | $93.45 | $96.86 | $91.58 | $92.95 | +0.59% | 8,000 |
| Nov 23, 2020 | $92.43 | $94.28 | $90.85 | $92.41 | +1.60% | 4,400 |
| Nov 16, 2020 | $92.00 | $92.00 | $90.95 | $90.95 | -1.14% | 600 |
| Nov 9, 2020 | $91.49 | $93.86 | $89.11 | $92.00 | -3.27% | 5,200 |
| Nov 2, 2020 | $90.65 | $95.88 | $90.65 | $95.12 | +6.42% | 5,000 |
| Oct 26, 2020 | $96.97 | $97.25 | $88.51 | $89.38 | -8.33% | 53,000 |
| Oct 19, 2020 | $101.50 | $101.50 | $97.02 | $97.50 | -2.55% | 5,800 |
| Oct 12, 2020 | $98.04 | $102.50 | $98.04 | $100.06 | +4.84% | 6,000 |
| Oct 5, 2020 | $95.50 | $97.79 | $95.44 | $95.44 | +0.37% | 1,200 |
| Sep 28, 2020 | $95.55 | $97.73 | $92.85 | $95.09 | +0.90% | 8,200 |
| Sep 21, 2020 | $94.30 | $96.57 | $93.80 | $94.24 | -0.36% | 4,000 |
| Sep 14, 2020 | $100.58 | $100.74 | $94.58 | $94.58 | -4.28% | 6,800 |
| Sep 8, 2020 | $99.71 | $102.56 | $98.59 | $98.81 | -0.87% | 49,800 |
| Aug 31, 2020 | $101.63 | $105.50 | $99.67 | $99.67 | -2.32% | 9,600 |
| Aug 24, 2020 | $101.23 | $104.04 | $100.25 | $102.04 | +0.66% | 18,600 |
| Aug 17, 2020 | $101.37 | $103.39 | $100.06 | $101.37 | +0.62% | 10,200 |
| Aug 10, 2020 | $100.21 | $101.49 | $98.92 | $100.75 | -0.05% | 8,200 |
| Aug 3, 2020 | $98.00 | $100.80 | $97.53 | $100.80 | +3.40% | 9,800 |
| Jul 27, 2020 | $96.76 | $97.79 | $96.01 | $97.49 | +0.63% | 12,800 |
| Jul 20, 2020 | $96.11 | $99.00 | $95.29 | $96.88 | +2.40% | 9,200 |
| Jul 13, 2020 | $93.42 | $95.59 | $91.75 | $94.61 | +2.28% | 15,000 |
| Jul 6, 2020 | $90.91 | $92.50 | $90.74 | $92.50 | +1.78% | 8,200 |
| Jun 29, 2020 | $88.34 | $91.09 | $88.34 | $90.89 | +3.66% | 9,000 |
| Jun 22, 2020 | $86.64 | $90.96 | $84.83 | $87.68 | +1.10% | 18,200 |
| Jun 15, 2020 | $83.45 | $87.19 | $83.23 | $86.73 | +3.16% | 11,200 |
| Jun 8, 2020 | $85.43 | $86.46 | $83.61 | $84.07 | -1.52% | 4,800 |
| Jun 1, 2020 | $88.79 | $88.80 | $83.73 | $85.37 | -2.72% | 44,800 |
| May 26, 2020 | $85.09 | $87.75 | $84.70 | $87.75 | +1.92% | 6,400 |
| May 18, 2020 | $90.00 | $90.00 | $84.16 | $86.10 | -4.23% | 13,400 |
| May 11, 2020 | $82.70 | $89.90 | $82.70 | $89.90 | +10.40% | 23,200 |
| May 4, 2020 | $80.00 | $81.43 | $79.75 | $81.43 | +1.79% | 8,400 |
| Apr 27, 2020 | $79.35 | $80.00 | $76.54 | $80.00 | +6.03% | 2,800 |
| Apr 20, 2020 | $80.00 | $80.00 | $75.10 | $75.45 | -2.78% | 4,200 |
| Apr 13, 2020 | $78.72 | $80.00 | $73.95 | $77.60 | +2.02% | 6,600 |
| Apr 6, 2020 | $73.09 | $80.00 | $73.09 | $76.07 | +4.81% | 5,600 |
| Mar 30, 2020 | $67.95 | $73.25 | $67.95 | $72.58 | +9.46% | 16,800 |
| Mar 23, 2020 | $59.91 | $66.30 | $56.56 | $66.30 | +6.34% | 11,600 |
| Mar 16, 2020 | $60.55 | $73.49 | $59.56 | $62.35 | -7.22% | 29,800 |
| Mar 9, 2020 | $74.60 | $74.60 | $65.25 | $67.20 | -9.92% | 8,200 |
| Mar 2, 2020 | $70.17 | $79.39 | $70.17 | $74.60 | +3.07% | 23,000 |
| Feb 24, 2020 | $78.72 | $80.99 | $71.76 | $72.38 | -10.88% | 17,600 |
| Feb 18, 2020 | $76.40 | $82.59 | $76.40 | $81.22 | -2.74% | 47,800 |
| Feb 10, 2020 | $81.01 | $84.00 | $81.01 | $83.50 | +3.08% | 11,200 |
| Feb 3, 2020 | $81.55 | $83.21 | $79.83 | $81.01 | -1.20% | 13,800 |
| Jan 27, 2020 | $86.25 | $86.75 | $81.99 | $81.99 | -5.07% | 29,400 |
| Jan 21, 2020 | $83.52 | $87.05 | $83.52 | $86.37 | +2.66% | 27,200 |
| Jan 13, 2020 | $82.87 | $84.50 | $82.75 | $84.13 | +2.47% | 13,600 |
| Jan 6, 2020 | $87.05 | $87.05 | $80.29 | $82.10 | -3.52% | 11,200 |
| Dec 30, 2019 | $85.54 | $85.54 | $83.45 | $85.10 | -0.89% | 5,600 |
| Dec 23, 2019 | $83.53 | $85.86 | $83.53 | $85.86 | +2.44% | 3,200 |
| Dec 16, 2019 | $84.97 | $84.97 | $83.17 | $83.82 | -1.97% | 9,800 |
| Dec 9, 2019 | $86.37 | $86.37 | $85.50 | $85.50 | -1.00% | 1,200 |
| Dec 2, 2019 | $84.40 | $86.37 | $84.40 | $86.37 | +2.33% | 4,800 |
| Nov 25, 2019 | $83.07 | $85.19 | $83.07 | $84.40 | +1.62% | 23,200 |
| Nov 18, 2019 | $82.38 | $84.13 | $81.38 | $83.05 | +2.60% | 12,600 |
| Nov 11, 2019 | $79.14 | $80.95 | $79.14 | $80.95 | +1.80% | 2,200 |
| Nov 4, 2019 | $80.00 | $81.15 | $79.31 | $79.51 | -0.97% | 5,400 |
| Oct 28, 2019 | $80.33 | $81.01 | $76.98 | $80.29 | +0.56% | 12,200 |
| Oct 21, 2019 | $81.69 | $81.69 | $79.82 | $79.85 | -1.54% | 5,000 |
| Oct 14, 2019 | $81.90 | $82.38 | $80.03 | $81.09 | -1.61% | 8,400 |
| Oct 7, 2019 | $84.97 | $84.97 | $82.42 | $82.42 | -1.97% | 7,400 |
| Sep 30, 2019 | $78.13 | $84.23 | $78.13 | $84.08 | +7.62% | 12,000 |
| Sep 23, 2019 | $80.54 | $80.88 | $78.13 | $78.13 | -3.00% | 6,000 |
| Sep 16, 2019 | $78.83 | $80.91 | $78.83 | $80.54 | +2.17% | 4,400 |
| Sep 9, 2019 | $82.07 | $82.07 | $77.61 | $78.83 | -3.95% | 8,400 |
| Sep 3, 2019 | $81.35 | $83.76 | $81.35 | $82.07 | +0.89% | 2,800 |
| Aug 26, 2019 | $80.66 | $82.14 | $80.54 | $81.35 | +0.74% | 15,600 |
| Aug 19, 2019 | $85.50 | $85.50 | $80.15 | $80.76 | -4.93% | 25,400 |
| Aug 12, 2019 | $81.98 | $85.10 | $81.88 | $84.94 | +4.00% | 18,000 |
| Aug 5, 2019 | $78.48 | $82.10 | $77.26 | $81.67 | +2.48% | 51,400 |
| Jul 29, 2019 | $81.50 | $81.50 | $78.86 | $79.69 | -1.77% | 8,600 |
| Jul 22, 2019 | $79.75 | $81.35 | $78.59 | $81.13 | +2.21% | 11,600 |
| Jul 15, 2019 | $79.80 | $80.50 | $79.25 | $79.37 | +1.49% | 11,600 |
| Jul 8, 2019 | $80.88 | $80.99 | $78.21 | $78.21 | -3.27% | 6,400 |
| Jul 1, 2019 | $77.60 | $81.20 | $76.73 | $80.85 | +4.34% | 11,000 |
| Jun 24, 2019 | $76.97 | $77.52 | $74.71 | $77.49 | -0.24% | 20,400 |
| Jun 17, 2019 | $78.74 | $78.82 | $77.03 | $77.67 | -0.81% | 7,800 |
| Jun 10, 2019 | $80.05 | $80.05 | $77.77 | $78.31 | -1.35% | 6,400 |
| Jun 3, 2019 | $78.48 | $79.60 | $76.51 | $79.38 | +1.78% | 8,800 |
| May 28, 2019 | $78.26 | $78.26 | $76.00 | $78.00 | +0.29% | 5,800 |
| May 20, 2019 | $76.69 | $77.77 | $76.33 | $77.77 | +0.51% | 5,800 |
| May 13, 2019 | $77.51 | $78.16 | $76.59 | $77.38 | -0.58% | 2,800 |
| May 6, 2019 | $75.00 | $77.83 | $75.00 | $77.83 | +2.20% | 13,400 |
| Apr 29, 2019 | $75.35 | $76.91 | $74.88 | $76.15 | +1.07% | 18,400 |
| Apr 22, 2019 | $77.71 | $77.71 | $75.05 | $75.35 | -2.47% | 15,800 |
| Apr 15, 2019 | $77.05 | $77.70 | $75.46 | $77.25 | -0.57% | 25,800 |
| Apr 8, 2019 | $75.06 | $77.70 | $75.06 | $77.69 | +2.22% | 11,000 |
| Apr 1, 2019 | $74.61 | $76.07 | $74.61 | $76.00 | +1.64% | 8,400 |
| Mar 25, 2019 | $72.01 | $75.00 | $71.53 | $74.78 | +4.78% | 17,600 |
| Mar 18, 2019 | $69.50 | $72.01 | $69.00 | $71.37 | +3.94% | 33,400 |
| Mar 11, 2019 | $67.38 | $70.00 | $67.38 | $68.66 | +1.41% | 8,000 |
| Mar 4, 2019 | $66.15 | $69.40 | $66.15 | $67.71 | -0.73% | 9,000 |
| Feb 25, 2019 | $67.26 | $68.69 | $66.27 | $68.20 | +1.56% | 6,600 |
| Feb 19, 2019 | $63.92 | $67.16 | $63.92 | $67.15 | +3.85% | 5,200 |
| Feb 11, 2019 | $64.00 | $64.84 | $63.14 | $64.66 | +2.47% | 5,200 |
| Feb 4, 2019 | $61.96 | $63.10 | $60.63 | $63.10 | +1.77% | 7,400 |
| Jan 28, 2019 | $61.24 | $62.00 | $59.75 | $62.00 | +1.64% | 8,400 |
| Jan 22, 2019 | $70.47 | $70.47 | $59.77 | $61.00 | -12.46% | 18,200 |
| Jan 14, 2019 | $69.85 | $70.43 | $69.63 | $69.68 | -0.01% | 3,000 |
| Jan 7, 2019 | $68.65 | $70.59 | $68.50 | $69.69 | +2.61% | 12,400 |
| Dec 31, 2018 | $69.51 | $69.51 | $67.91 | $67.91 | -2.30% | 4,800 |
| Dec 24, 2018 | $68.36 | $69.80 | $67.14 | $69.51 | +0.74% | 8,400 |
| Dec 17, 2018 | $76.39 | $76.39 | $69.00 | $69.00 | -11.94% | 14,800 |
| Dec 10, 2018 | $75.99 | $78.36 | $74.01 | $78.36 | +3.91% | 14,200 |
| Dec 3, 2018 | $76.87 | $77.41 | $74.43 | $75.42 | +0.61% | 13,200 |
| Nov 26, 2018 | $72.39 | $75.00 | $72.06 | $74.96 | +3.92% | 9,600 |
| Nov 19, 2018 | $75.64 | $75.64 | $72.13 | $72.13 | -3.16% | 4,200 |
| Nov 12, 2018 | $74.51 | $78.10 | $73.87 | $74.48 | -1.19% | 5,600 |
| Nov 5, 2018 | $70.84 | $75.38 | $70.84 | $75.38 | +5.90% | 11,600 |
| Oct 29, 2018 | $68.36 | $72.92 | $68.36 | $71.18 | +1.64% | 27,200 |
| Oct 22, 2018 | $69.57 | $71.13 | $69.35 | $70.03 | -0.28% | 12,000 |
| Oct 15, 2018 | $65.64 | $70.22 | $65.64 | $70.22 | +5.78% | 4,200 |
| Oct 8, 2018 | $68.00 | $68.21 | $64.82 | $66.38 | -2.61% | 9,200 |
| Oct 1, 2018 | $65.17 | $68.16 | $65.15 | $68.16 | +4.13% | 24,400 |
| Sep 24, 2018 | $64.10 | $65.75 | $62.50 | $65.46 | +2.63% | 17,400 |
| Sep 17, 2018 | $65.97 | $66.00 | $63.78 | $63.78 | -2.86% | 11,200 |
| Sep 10, 2018 | $63.90 | $66.00 | $63.90 | $65.65 | +0.74% | 21,400 |
| Sep 4, 2018 | $62.14 | $65.17 | $62.14 | $65.17 | +4.64% | 10,000 |
| Aug 27, 2018 | $62.03 | $62.28 | $61.16 | $62.28 | +0.48% | 13,600 |
| Aug 20, 2018 | $62.70 | $63.46 | $61.46 | $61.99 | -1.49% | 5,400 |
| Aug 13, 2018 | $60.75 | $62.93 | $60.31 | $62.93 | +3.85% | 7,200 |
| Aug 6, 2018 | $61.02 | $61.02 | $59.80 | $60.60 | -0.39% | 7,800 |
| Jul 30, 2018 | $59.14 | $60.99 | $58.26 | $60.83 | +2.71% | 9,800 |
| Jul 23, 2018 | $59.09 | $59.89 | $58.42 | $59.23 | +0.36% | 4,800 |
| Jul 16, 2018 | $59.40 | $59.60 | $58.72 | $59.01 | +0.74% | 3,800 |
| Jul 9, 2018 | $59.51 | $59.83 | $58.58 | $58.58 | -1.82% | 9,200 |
| Jul 2, 2018 | $57.55 | $59.66 | $57.55 | $59.66 | +3.04% | 12,000 |
| Jun 25, 2018 | $53.26 | $58.55 | $53.14 | $57.90 | +8.66% | 13,600 |
| Jun 18, 2018 | $53.00 | $53.29 | $52.50 | $53.29 | +1.31% | 5,000 |
| Jun 11, 2018 | $52.28 | $53.14 | $52.15 | $52.60 | +1.79% | 7,200 |
| Jun 4, 2018 | $50.63 | $51.67 | $50.18 | $51.67 | +2.35% | 17,000 |
| May 29, 2018 | $51.44 | $51.91 | $49.85 | $50.49 | -2.56% | 15,600 |
| May 21, 2018 | $51.52 | $52.22 | $50.98 | $51.81 | +1.19% | 7,600 |
| May 14, 2018 | $53.15 | $53.90 | $50.80 | $51.20 | -4.46% | 30,600 |
| May 7, 2018 | $51.28 | $53.91 | $51.28 | $53.59 | +3.68% | 23,200 |
| Apr 30, 2018 | $53.08 | $53.08 | $51.69 | $51.69 | -2.76% | 2,400 |
| Apr 23, 2018 | $52.89 | $53.42 | $51.30 | $53.16 | +2.73% | 12,400 |
| Apr 16, 2018 | $52.00 | $54.84 | $51.74 | $51.74 | -1.54% | 7,000 |
| Apr 9, 2018 | $52.32 | $53.93 | $51.82 | $52.55 | +0.44% | 2,600 |
| Apr 2, 2018 | $51.99 | $53.51 | $51.97 | $52.32 | -1.12% | 2,400 |
| Mar 26, 2018 | $52.84 | $54.20 | $52.81 | $52.91 | -0.85% | 3,800 |
| Mar 19, 2018 | $53.72 | $53.78 | $52.50 | $53.37 | +0.02% | 5,400 |
| Mar 12, 2018 | $54.33 | $56.46 | $53.32 | $53.36 | -2.12% | 11,200 |
| Mar 5, 2018 | $53.08 | $56.00 | $53.08 | $54.51 | +1.02% | 9,200 |
| Feb 26, 2018 | $53.00 | $54.67 | $53.00 | $53.96 | +1.81% | 2,800 |
| Feb 20, 2018 | $51.86 | $53.13 | $51.86 | $53.00 | +0.81% | 12,400 |
| Feb 12, 2018 | $51.80 | $52.58 | $50.27 | $52.58 | +3.24% | 9,400 |
| Feb 5, 2018 | $51.52 | $52.35 | $49.26 | $50.93 | -4.71% | 15,400 |
| Jan 29, 2018 | $54.25 | $54.53 | $53.44 | $53.44 | -0.39% | 18,200 |
| Jan 22, 2018 | $49.97 | $53.65 | $49.57 | $53.65 | +7.38% | 55,400 |
| Jan 16, 2018 | $51.69 | $51.69 | $49.97 | $49.97 | -2.84% | 18,200 |
| Jan 8, 2018 | $51.01 | $51.88 | $50.63 | $51.43 | -0.15% | 10,800 |
| Jan 2, 2018 | $50.55 | $51.50 | $49.13 | $51.50 | +2.49% | 13,600 |
| Dec 26, 2017 | $50.38 | $52.04 | $50.25 | $50.25 | -1.43% | 1,600 |
| Dec 18, 2017 | $51.50 | $51.61 | $50.26 | $50.98 | -0.56% | 2,800 |
| Dec 11, 2017 | $49.72 | $51.27 | $49.47 | $51.27 | +0.17% | 4,600 |
| Dec 4, 2017 | $51.11 | $52.45 | $51.11 | $51.18 | +0.78% | 5,000 |
| Nov 27, 2017 | $50.78 | $51.70 | $49.45 | $50.79 | +2.54% | 7,800 |
| Nov 20, 2017 | $50.31 | $50.50 | $49.27 | $49.53 | -0.45% | 7,200 |
| Nov 13, 2017 | $48.71 | $50.20 | $48.48 | $49.75 | +2.51% | 16,200 |
| Nov 6, 2017 | $49.00 | $49.00 | $46.82 | $48.53 | -0.46% | 10,400 |
| Oct 30, 2017 | $49.74 | $50.03 | $48.58 | $48.76 | -1.39% | 10,200 |
| Oct 23, 2017 | $49.56 | $50.99 | $48.21 | $49.44 | -0.49% | 6,200 |
| Oct 16, 2017 | $49.41 | $50.00 | $48.54 | $49.69 | +1.10% | 7,000 |
| Oct 9, 2017 | $49.18 | $49.52 | $48.45 | $49.15 | +0.59% | 11,600 |
| Oct 2, 2017 | $49.89 | $49.92 | $48.75 | $48.86 | -4.80% | 37,000 |
| Sep 25, 2017 | $48.14 | $51.32 | $47.91 | $51.32 | +5.15% | 14,800 |
| Sep 18, 2017 | $49.43 | $49.57 | $48.81 | $48.81 | -1.60% | 3,200 |
| Sep 11, 2017 | $48.55 | $49.60 | $48.55 | $49.60 | +2.98% | 7,800 |
| Sep 5, 2017 | $47.74 | $48.26 | $47.74 | $48.17 | +0.89% | 3,800 |
| Aug 28, 2017 | $47.32 | $47.95 | $47.21 | $47.74 | +0.52% | 11,200 |
| Aug 21, 2017 | $48.16 | $48.87 | $47.50 | $47.50 | -3.06% | 5,400 |
| Aug 14, 2017 | $48.95 | $49.69 | $48.23 | $49.00 | +1.46% | 5,800 |
| Aug 7, 2017 | $47.62 | $48.34 | $46.77 | $48.29 | +2.54% | 9,000 |
| Jul 31, 2017 | $47.41 | $47.96 | $47.10 | $47.10 | -0.85% | 18,800 |
| Jul 24, 2017 | $46.98 | $47.63 | $46.97 | $47.50 | +1.72% | 7,000 |
| Jul 17, 2017 | $48.70 | $48.70 | $45.30 | $46.70 | -4.06% | 16,400 |
| Jul 10, 2017 | $47.52 | $48.68 | $47.52 | $48.67 | +1.51% | 3,800 |
| Jul 3, 2017 | $48.63 | $48.85 | $47.95 | $47.95 | -1.78% | 3,600 |
| Jun 26, 2017 | $50.20 | $50.29 | $47.60 | $48.82 | -2.50% | 5,600 |
| Jun 19, 2017 | $50.88 | $50.92 | $49.69 | $50.07 | -1.15% | 4,600 |
| Jun 12, 2017 | $52.36 | $52.99 | $50.65 | $50.65 | -2.88% | 17,400 |
| Jun 5, 2017 | $52.21 | $53.29 | $51.99 | $52.15 | -0.67% | 14,000 |
| May 30, 2017 | $51.83 | $52.50 | $51.43 | $52.50 | +0.71% | 5,000 |
| May 22, 2017 | $50.09 | $52.13 | $50.09 | $52.13 | +4.35% | 3,200 |
| May 15, 2017 | $49.77 | $50.09 | $49.63 | $49.96 | +0.37% | 2,800 |
| May 8, 2017 | $50.40 | $50.40 | $49.77 | $49.77 | -1.22% | 1,800 |
| May 1, 2017 | $49.62 | $50.62 | $48.93 | $50.39 | +1.24% | 16,600 |
| Apr 24, 2017 | $50.07 | $50.37 | $49.77 | $49.77 | -1.08% | 16,200 |
| Apr 17, 2017 | $49.40 | $50.51 | $49.34 | $50.32 | +1.34% | 16,400 |
| Apr 10, 2017 | $49.84 | $50.05 | $49.65 | $49.65 | -0.22% | 6,400 |
| Apr 3, 2017 | $48.80 | $50.27 | $48.75 | $49.76 | +2.07% | 28,400 |
| Mar 27, 2017 | $50.55 | $50.69 | $48.52 | $48.75 | -3.47% | 23,600 |
| Mar 20, 2017 | $50.85 | $51.00 | $50.50 | $50.50 | -0.84% | 13,400 |
| Mar 13, 2017 | $50.11 | $51.00 | $50.04 | $50.93 | +1.67% | 14,800 |
| Mar 6, 2017 | $49.50 | $50.21 | $49.38 | $50.10 | +0.95% | 11,400 |
| Feb 27, 2017 | $49.28 | $49.77 | $48.70 | $49.63 | +0.35% | 3,400 |
| Feb 21, 2017 | $49.22 | $49.45 | $48.94 | $49.45 | +2.40% | 4,000 |
| Feb 13, 2017 | $48.52 | $48.52 | $48.08 | $48.29 | -0.80% | 4,800 |
| Feb 6, 2017 | $47.52 | $48.73 | $47.26 | $48.68 | +1.92% | 3,000 |
| Jan 30, 2017 | $47.63 | $47.77 | $47.21 | $47.77 | +0.10% | 5,600 |
| Jan 23, 2017 | $46.61 | $47.95 | $46.39 | $47.72 | +2.24% | 9,400 |
| Jan 17, 2017 | $45.79 | $46.67 | $45.73 | $46.67 | +2.20% | 5,000 |
| Jan 9, 2017 | $45.39 | $45.67 | $44.75 | $45.67 | -0.08% | 21,000 |
| Jan 3, 2017 | $46.53 | $46.80 | $45.70 | $45.70 | -1.83% | 5,400 |
| Dec 27, 2016 | $46.41 | $46.89 | $46.00 | $46.55 | +0.23% | 22,200 |
| Dec 19, 2016 | $46.05 | $46.96 | $45.88 | $46.45 | +0.45% | 9,600 |
| Dec 12, 2016 | $46.00 | $46.98 | $45.86 | $46.24 | +0.28% | 31,200 |
| Dec 5, 2016 | $44.87 | $46.50 | $44.58 | $46.11 | +3.19% | 6,200 |
| Nov 28, 2016 | $46.11 | $46.42 | $44.57 | $44.68 | -2.69% | 4,200 |
| Nov 21, 2016 | $45.42 | $46.28 | $45.42 | $45.92 | +0.81% | 5,800 |
| Nov 14, 2016 | $45.88 | $46.04 | $45.54 | $45.55 | – | 5,400 |
Seasonality
MKC.V 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 | -2.2% | 1.1% | 1.1% | 2.0% | -1.4% | 0.4% | 2.4% | 1.4% | -2.9% | -1.5% | 3.4% | 1.4% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -9.3% | 14.8% | -28.8% | 1.4% | -6.1% | 6.3% | 1.8% | 6.4% | -11.5% | -1.1% | ||
| 2025 | 1.6% | 7.0% | -0.4% | -6.0% | -5.7% | 4.4% | -5.8% | -0.9% | -4.8% | -3.5% | 5.2% | 1.8% |
| 2024 | 0.0% | -0.5% | 14.4% | -1.9% | -4.3% | -4.5% | 12.3% | 2.8% | 4.2% | -4.4% | -1.3% | -1.6% |
| 2023 | -9.4% | 2.1% | 8.7% | 5.4% | 0.0% | -0.1% | 2.2% | -6.7% | -4.1% | -18.1% | 0.4% | 6.1% |
| 2022 | 4.6% | -5.1% | 5.6% | 2.1% | -8.7% | -10.7% | 5.9% | -3.8% | -13.1% | 10.2% | 4.7% | -1.7% |
| 2021 | -5.2% | -6.8% | 5.6% | 2.3% | -2.3% | -0.8% | -4.0% | 1.7% | -3.8% | -1.0% | 6.7% | 10.5% |
| 2020 | -4.1% | -11.7% | -1.6% | 10.4% | 12.1% | 1.2% | 10.1% | 4.8% | -4.4% | -8.2% | 2.9% | 4.3% |
| 2019 | -11.0% | 9.9% | 10.1% | 3.2% | 1.4% | -0.7% | 2.1% | 3.2% | -4.0% | 3.2% | 5.1% | 1.7% |
| 2018 | 8.5% | -0.6% | -2.4% | 0.4% | -4.2% | 14.4% | 1.7% | 6.2% | 5.1% | 10.0% | 4.5% | -7.0% |
| 2017 | 2.6% | 2.1% | 0.0% | 2.6% | 4.2% | -5.8% | -2.0% | 0.1% | 7.7% | -2.3% | 2.4% | -1.2% |