McCormick & Co Inc (MKC) stock
MKCNYSEMiscellaneous Food Preparations & Kindred ProductsFiscal year ends November 30Also trades as MKC.V
Financials through Q3 FY2026, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 1, 2026Score 21/3047% below fair value
$47.29+0.49 (+1.05%)
Close on Oct 30, 2026Market cap $12.71BP/E 8.5Yield 3.81%
Price history
McCormick share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$47.29
+1.05% on the day
52-week range
$43.25 – $72.41
-34.7% from the high
Change over 52 weeks
-26.2%
From $64.11 on Oct 30, 2025
Average volume
3.56M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $48.12 | $48.48 | $45.40 | $47.29 | -1.72% | 16,133,418 |
| Oct 19, 2026 | $45.99 | $49.05 | $45.68 | $48.12 | +3.82% | 18,559,014 |
| Oct 12, 2026 | $44.89 | $46.84 | $44.09 | $46.35 | +3.44% | 23,444,079 |
| Oct 5, 2026 | $44.76 | $46.22 | $43.88 | $44.81 | +0.31% | 22,086,725 |
| Sep 28, 2026 | $47.83 | $49.20 | $43.25 | $44.67 | -6.82% | 26,586,177 |
| Sep 21, 2026 | $48.77 | $49.77 | $47.36 | $47.94 | -1.60% | 13,901,708 |
| Sep 14, 2026 | $51.75 | $52.85 | $48.70 | $48.72 | -5.07% | 22,994,520 |
| Sep 8, 2026 | $51.94 | $52.41 | $50.70 | $51.32 | -1.46% | 10,971,422 |
| Aug 31, 2026 | $54.63 | $55.19 | $51.51 | $52.08 | -5.87% | 12,828,990 |
| Aug 24, 2026 | $55.66 | $56.40 | $53.80 | $55.33 | -0.14% | 11,131,942 |
| Aug 17, 2026 | $54.23 | $56.87 | $53.91 | $55.41 | +1.35% | 14,039,566 |
| Aug 10, 2026 | $52.70 | $54.75 | $52.03 | $54.67 | +3.23% | 9,890,684 |
| Aug 3, 2026 | $51.47 | $53.30 | $50.49 | $52.96 | +4.05% | 11,695,047 |
| Jul 27, 2026 | $50.77 | $53.13 | $49.76 | $50.90 | +1.88% | 21,420,518 |
| Jul 20, 2026 | $51.92 | $53.26 | $49.69 | $49.96 | -3.37% | 14,953,314 |
| Jul 13, 2026 | $53.06 | $54.10 | $50.56 | $51.70 | -1.43% | 17,974,033 |
| Jul 6, 2026 | $52.34 | $53.88 | $50.12 | $52.45 | -1.87% | 16,123,902 |
| Jun 29, 2026 | $51.13 | $53.88 | $49.89 | $53.45 | +4.70% | 19,394,103 |
| Jun 22, 2026 | $46.50 | $51.17 | $45.72 | $51.05 | +9.46% | 38,168,729 |
| Jun 15, 2026 | $48.61 | $48.94 | $45.86 | $46.64 | -4.72% | 27,659,266 |
| Jun 8, 2026 | $47.16 | $50.15 | $46.75 | $48.95 | +3.62% | 18,061,906 |
| Jun 1, 2026 | $47.00 | $47.90 | $45.53 | $47.24 | -0.27% | 17,669,526 |
| May 26, 2026 | $47.65 | $48.45 | $46.37 | $47.37 | -0.90% | 19,449,649 |
| May 18, 2026 | $46.47 | $47.98 | $45.74 | $47.80 | +3.13% | 14,832,946 |
| May 11, 2026 | $48.49 | $48.93 | $44.82 | $46.35 | -4.08% | 19,225,529 |
| May 4, 2026 | $50.03 | $50.07 | $47.30 | $48.32 | -3.82% | 19,410,958 |
| Apr 27, 2026 | $51.28 | $51.85 | $49.98 | $50.24 | -2.50% | 17,091,144 |
| Apr 20, 2026 | $53.68 | $53.70 | $51.23 | $51.53 | -5.15% | 16,286,341 |
| Apr 13, 2026 | $53.71 | $54.71 | $52.64 | $54.33 | +1.15% | 21,679,364 |
| Apr 6, 2026 | $48.79 | $53.91 | $48.58 | $53.71 | +9.95% | 29,626,121 |
| Mar 30, 2026 | $53.08 | $54.01 | $47.52 | $48.85 | -7.95% | 35,348,352 |
| Mar 23, 2026 | $54.00 | $54.35 | $51.29 | $53.07 | -0.30% | 21,162,751 |
| Mar 16, 2026 | $58.50 | $58.70 | $52.63 | $53.23 | -8.68% | 23,862,682 |
| Mar 9, 2026 | $64.08 | $64.81 | $57.29 | $58.29 | -10.12% | 16,304,438 |
| Mar 2, 2026 | $70.67 | $70.75 | $63.71 | $64.85 | -8.71% | 12,237,088 |
| Feb 23, 2026 | $67.91 | $71.33 | $67.53 | $71.04 | +3.71% | 12,521,000 |
| Feb 17, 2026 | $71.51 | $71.83 | $67.77 | $68.50 | -4.18% | 14,098,553 |
| Feb 9, 2026 | $67.49 | $72.41 | $66.66 | $71.49 | +6.04% | 18,225,787 |
| Feb 2, 2026 | $61.82 | $68.36 | $60.15 | $67.42 | +9.04% | 22,037,261 |
| Jan 26, 2026 | $61.25 | $63.62 | $60.53 | $61.83 | +1.71% | 22,278,109 |
| Jan 20, 2026 | $67.04 | $67.97 | $59.62 | $60.79 | -9.32% | 35,856,670 |
| Jan 12, 2026 | $67.56 | $68.78 | $66.30 | $67.04 | -1.00% | 18,608,499 |
| Jan 5, 2026 | $66.76 | $68.31 | $64.92 | $67.72 | +0.65% | 14,965,743 |
| Dec 29, 2025 | $68.49 | $69.75 | $67.12 | $67.28 | -2.39% | 8,834,646 |
| Dec 22, 2025 | $68.00 | $69.19 | $67.82 | $68.93 | +0.51% | 7,725,284 |
| Dec 15, 2025 | $67.73 | $69.46 | $67.57 | $68.58 | +2.66% | 19,710,301 |
| Dec 8, 2025 | $63.20 | $67.10 | $62.64 | $66.80 | +5.53% | 11,975,590 |
| Dec 1, 2025 | $67.11 | $67.40 | $63.11 | $63.30 | -6.19% | 11,822,860 |
| Nov 24, 2025 | $67.76 | $68.16 | $66.64 | $67.48 | -1.00% | 8,332,349 |
| Nov 17, 2025 | $65.77 | $68.88 | $64.15 | $68.16 | +4.33% | 14,625,930 |
| Nov 10, 2025 | $65.04 | $66.74 | $64.24 | $65.33 | +0.45% | 12,010,988 |
| Nov 3, 2025 | $63.80 | $65.57 | $63.19 | $65.04 | +1.37% | 9,774,133 |
| Oct 27, 2025 | $66.97 | $67.23 | $63.15 | $64.16 | -4.02% | 12,689,449 |
| Oct 20, 2025 | $67.54 | $68.94 | $66.81 | $66.85 | -1.02% | 11,124,704 |
| Oct 13, 2025 | $66.37 | $67.61 | $64.09 | $67.54 | +1.32% | 11,478,955 |
| Oct 6, 2025 | $68.76 | $69.13 | $64.70 | $66.66 | -3.27% | 20,786,218 |
| Sep 29, 2025 | $65.60 | $69.01 | $64.89 | $68.91 | +4.89% | 16,779,857 |
| Sep 22, 2025 | $65.10 | $66.00 | $63.66 | $65.70 | +0.34% | 14,786,483 |
| Sep 15, 2025 | $69.34 | $69.54 | $65.47 | $65.48 | -5.03% | 13,234,992 |
| Sep 8, 2025 | $70.50 | $70.52 | $67.71 | $68.95 | -2.76% | 10,406,304 |
| Sep 2, 2025 | $70.38 | $71.63 | $68.38 | $70.91 | +0.77% | 8,645,335 |
| Aug 25, 2025 | $71.90 | $71.90 | $68.69 | $70.37 | -2.62% | 12,853,174 |
| Aug 18, 2025 | $69.70 | $72.58 | $68.23 | $72.26 | +3.67% | 14,745,643 |
| Aug 11, 2025 | $70.65 | $70.86 | $68.42 | $69.70 | -0.88% | 10,836,273 |
| Aug 4, 2025 | $70.01 | $70.65 | $69.13 | $70.32 | +0.06% | 9,184,437 |
| Jul 28, 2025 | $71.17 | $73.84 | $69.84 | $70.28 | -1.80% | 11,683,963 |
| Jul 21, 2025 | $71.55 | $73.12 | $70.56 | $71.57 | +0.21% | 9,140,776 |
| Jul 14, 2025 | $71.95 | $72.26 | $70.58 | $71.42 | -0.74% | 9,431,419 |
| Jul 7, 2025 | $74.65 | $74.95 | $71.44 | $71.95 | -4.26% | 12,996,046 |
| Jun 30, 2025 | $76.09 | $78.03 | $75.03 | $75.15 | -1.52% | 10,714,681 |
| Jun 23, 2025 | $73.28 | $78.16 | $73.15 | $76.31 | +4.45% | 16,164,943 |
| Jun 16, 2025 | $74.21 | $74.95 | $72.58 | $73.06 | -1.28% | 8,194,920 |
| Jun 9, 2025 | $73.82 | $76.37 | $73.77 | $74.01 | -0.30% | 9,597,037 |
| Jun 2, 2025 | $72.30 | $74.41 | $71.42 | $74.23 | +2.06% | 10,456,783 |
| May 26, 2025 | $71.36 | $72.96 | $69.98 | $72.73 | +2.28% | 14,490,703 |
| May 19, 2025 | $74.98 | $75.42 | $69.98 | $71.11 | -5.69% | 14,240,028 |
| May 12, 2025 | $76.12 | $76.92 | $73.39 | $75.40 | -0.88% | 13,975,286 |
| May 5, 2025 | $75.81 | $77.30 | $74.07 | $76.07 | +0.07% | 9,121,269 |
| Apr 28, 2025 | $74.61 | $77.04 | $73.68 | $76.02 | +1.99% | 10,034,758 |
| Apr 21, 2025 | $75.00 | $77.02 | $73.90 | $74.54 | -1.04% | 7,569,449 |
| Apr 14, 2025 | $76.37 | $78.00 | $72.99 | $75.32 | -0.87% | 8,752,490 |
| Apr 7, 2025 | $75.23 | $76.79 | $70.81 | $75.98 | -0.63% | 16,330,311 |
| Mar 31, 2025 | $82.19 | $83.15 | $76.31 | $76.46 | -6.14% | 14,652,088 |
| Mar 24, 2025 | $79.50 | $82.20 | $76.11 | $81.46 | +1.61% | 15,804,142 |
| Mar 17, 2025 | $80.34 | $82.23 | $79.85 | $80.17 | -0.20% | 10,922,231 |
| Mar 10, 2025 | $83.24 | $86.24 | $79.70 | $80.33 | -2.77% | 14,358,168 |
| Mar 3, 2025 | $82.79 | $85.78 | $81.26 | $82.62 | +0.01% | 12,048,927 |
| Feb 24, 2025 | $79.93 | $83.44 | $79.43 | $82.61 | +3.08% | 12,276,644 |
| Feb 18, 2025 | $76.62 | $80.36 | $75.66 | $80.14 | +4.13% | 7,541,167 |
| Feb 10, 2025 | $78.34 | $78.50 | $75.66 | $76.96 | -1.77% | 7,939,029 |
| Feb 3, 2025 | $77.20 | $78.46 | $76.19 | $78.35 | +1.45% | 7,386,565 |
| Jan 27, 2025 | $75.93 | $78.12 | $75.26 | $77.23 | +3.12% | 10,872,726 |
| Jan 21, 2025 | $73.35 | $76.26 | $72.50 | $74.89 | +2.16% | 11,828,996 |
| Jan 13, 2025 | $71.40 | $73.90 | $70.05 | $73.31 | +2.69% | 11,004,638 |
| Jan 6, 2025 | $75.19 | $75.91 | $71.10 | $71.39 | -5.88% | 7,485,095 |
| Dec 30, 2024 | $76.48 | $77.00 | $75.12 | $75.85 | -1.56% | 4,786,028 |
| Dec 23, 2024 | $78.25 | $79.05 | $76.70 | $77.05 | -2.30% | 5,196,645 |
| Dec 16, 2024 | $80.56 | $81.12 | $77.96 | $78.86 | -2.11% | 10,584,066 |
| Dec 9, 2024 | $78.74 | $82.20 | $78.49 | $80.56 | +3.95% | 10,131,193 |
| Dec 2, 2024 | $78.39 | $78.83 | $76.96 | $77.50 | -1.16% | 8,695,562 |
| Nov 25, 2024 | $77.51 | $78.82 | $77.03 | $78.41 | +1.07% | 5,653,550 |
| Nov 18, 2024 | $74.11 | $78.79 | $73.78 | $77.58 | +4.88% | 9,317,179 |
| Nov 11, 2024 | $77.29 | $77.81 | $72.51 | $73.97 | -4.54% | 8,884,212 |
| Nov 4, 2024 | $78.56 | $79.19 | $75.85 | $77.49 | -1.60% | 8,349,220 |
| Oct 28, 2024 | $78.35 | $78.95 | $77.29 | $78.75 | +1.14% | 6,930,397 |
| Oct 21, 2024 | $80.05 | $80.11 | $76.28 | $77.86 | -2.89% | 9,683,009 |
| Oct 14, 2024 | $80.34 | $82.54 | $79.93 | $80.18 | 0.00% | 6,824,887 |
| Oct 7, 2024 | $79.91 | $80.43 | $79.09 | $80.18 | -0.53% | 7,185,649 |
| Sep 30, 2024 | $83.15 | $84.81 | $79.87 | $80.61 | -3.16% | 15,505,026 |
| Sep 23, 2024 | $82.92 | $84.29 | $82.66 | $83.24 | +0.30% | 8,390,530 |
| Sep 16, 2024 | $84.50 | $85.49 | $82.54 | $82.99 | -0.92% | 9,780,232 |
| Sep 9, 2024 | $83.04 | $84.50 | $81.87 | $83.76 | +1.06% | 8,348,650 |
| Sep 3, 2024 | $80.04 | $83.58 | $79.98 | $82.88 | +3.56% | 10,040,801 |
| Aug 26, 2024 | $79.36 | $80.15 | $78.66 | $80.03 | +0.92% | 6,392,388 |
| Aug 19, 2024 | $77.31 | $79.38 | $77.18 | $79.30 | +2.75% | 5,364,921 |
| Aug 12, 2024 | $77.49 | $78.78 | $76.39 | $77.18 | -0.58% | 6,267,945 |
| Aug 5, 2024 | $78.77 | $79.37 | $75.97 | $77.63 | -1.51% | 9,747,912 |
| Jul 29, 2024 | $75.79 | $79.31 | $75.46 | $78.82 | +4.00% | 9,231,412 |
| Jul 22, 2024 | $73.71 | $76.44 | $72.57 | $75.79 | +2.99% | 9,216,970 |
| Jul 15, 2024 | $71.38 | $75.39 | $71.16 | $73.59 | +3.00% | 11,978,160 |
| Jul 8, 2024 | $70.68 | $72.21 | $69.00 | $71.45 | +0.80% | 9,560,100 |
| Jul 1, 2024 | $70.85 | $72.30 | $69.41 | $70.88 | -0.08% | 6,829,086 |
| Jun 24, 2024 | $68.59 | $72.11 | $66.88 | $70.94 | +3.29% | 17,415,957 |
| Jun 17, 2024 | $67.52 | $69.75 | $67.50 | $68.68 | +1.31% | 8,067,540 |
| Jun 10, 2024 | $68.37 | $70.31 | $67.02 | $67.79 | -1.15% | 8,011,016 |
| Jun 3, 2024 | $72.26 | $72.85 | $67.41 | $68.58 | -5.04% | 11,075,280 |
| May 28, 2024 | $71.87 | $72.54 | $70.06 | $72.22 | +0.01% | 8,750,899 |
| May 20, 2024 | $73.93 | $74.65 | $71.87 | $72.21 | -2.43% | 7,792,982 |
| May 13, 2024 | $76.27 | $76.76 | $73.89 | $74.01 | -2.81% | 5,642,732 |
| May 6, 2024 | $75.52 | $76.84 | $74.16 | $76.15 | +0.93% | 6,369,439 |
| Apr 29, 2024 | $75.88 | $76.47 | $74.04 | $75.45 | -0.37% | 9,251,818 |
| Apr 22, 2024 | $74.21 | $76.90 | $73.68 | $75.73 | +2.45% | 8,220,681 |
| Apr 15, 2024 | $72.07 | $74.18 | $71.39 | $73.92 | +3.01% | 7,346,483 |
| Apr 8, 2024 | $75.40 | $76.34 | $71.36 | $71.76 | -4.92% | 6,987,529 |
| Apr 1, 2024 | $75.79 | $78.41 | $74.63 | $75.47 | -1.74% | 11,473,581 |
| Mar 25, 2024 | $70.28 | $77.77 | $69.54 | $76.81 | +9.68% | 18,165,508 |
| Mar 18, 2024 | $68.16 | $70.54 | $67.70 | $70.03 | +2.73% | 9,333,027 |
| Mar 11, 2024 | $68.56 | $70.50 | $67.02 | $68.17 | -0.60% | 11,119,044 |
| Mar 4, 2024 | $67.68 | $69.50 | $67.53 | $68.58 | +1.14% | 6,823,677 |
| Feb 26, 2024 | $67.97 | $69.05 | $67.33 | $67.81 | -0.40% | 7,840,106 |
| Feb 20, 2024 | $66.24 | $68.71 | $65.72 | $68.08 | +2.92% | 9,673,783 |
| Feb 12, 2024 | $64.60 | $66.74 | $64.33 | $66.15 | +2.32% | 8,928,708 |
| Feb 5, 2024 | $67.29 | $67.89 | $64.33 | $64.65 | -4.48% | 8,835,071 |
| Jan 29, 2024 | $69.28 | $69.87 | $67.05 | $67.68 | -2.03% | 12,510,842 |
| Jan 22, 2024 | $64.35 | $69.52 | $64.07 | $69.08 | +6.23% | 14,497,904 |
| Jan 16, 2024 | $66.05 | $66.34 | $63.88 | $65.03 | -1.99% | 8,470,459 |
| Jan 8, 2024 | $67.17 | $67.72 | $65.52 | $66.35 | -1.32% | 8,913,347 |
| Jan 2, 2024 | $68.19 | $70.07 | $66.79 | $67.24 | -1.72% | 7,184,647 |
| Dec 26, 2023 | $67.69 | $68.65 | $67.44 | $68.42 | +0.81% | 5,373,104 |
| Dec 18, 2023 | $67.11 | $69.13 | $66.51 | $67.87 | +1.48% | 6,191,336 |
| Dec 11, 2023 | $67.13 | $70.48 | $66.49 | $66.88 | -0.31% | 10,131,437 |
| Dec 4, 2023 | $65.78 | $68.29 | $65.74 | $67.09 | +1.67% | 6,755,828 |
| Nov 27, 2023 | $66.28 | $66.28 | $63.67 | $65.99 | -0.68% | 8,655,743 |
| Nov 20, 2023 | $66.26 | $66.97 | $65.01 | $66.44 | +0.12% | 5,450,716 |
| Nov 13, 2023 | $64.93 | $66.80 | $64.93 | $66.36 | +2.20% | 7,333,735 |
| Nov 6, 2023 | $64.59 | $65.68 | $64.08 | $64.93 | -0.05% | 5,159,578 |
| Oct 30, 2023 | $63.36 | $65.91 | $62.72 | $64.96 | +3.14% | 12,855,697 |
| Oct 23, 2023 | $59.70 | $65.46 | $59.45 | $62.98 | +5.39% | 16,929,715 |
| Oct 16, 2023 | $61.29 | $62.55 | $59.56 | $59.76 | -2.02% | 14,069,037 |
| Oct 9, 2023 | $64.22 | $64.53 | $59.13 | $60.99 | -5.52% | 19,996,363 |
| Oct 2, 2023 | $75.28 | $75.48 | $62.24 | $64.55 | -14.66% | 21,689,268 |
| Sep 25, 2023 | $76.26 | $76.43 | $73.82 | $75.64 | -1.19% | 7,021,993 |
| Sep 18, 2023 | $80.08 | $80.19 | $76.53 | $76.55 | -4.06% | 5,853,580 |
| Sep 11, 2023 | $80.90 | $81.98 | $79.60 | $79.79 | -1.13% | 5,793,774 |
| Sep 5, 2023 | $80.30 | $81.02 | $79.74 | $80.70 | +0.30% | 3,710,750 |
| Aug 28, 2023 | $81.62 | $83.48 | $80.21 | $80.46 | -1.25% | 5,590,390 |
| Aug 21, 2023 | $84.77 | $84.77 | $80.62 | $81.48 | -4.11% | 6,144,616 |
| Aug 14, 2023 | $86.70 | $87.07 | $84.67 | $84.97 | -1.69% | 3,564,363 |
| Aug 7, 2023 | $87.31 | $87.85 | $85.50 | $86.43 | -1.04% | 4,379,219 |
| Jul 31, 2023 | $89.83 | $89.99 | $87.29 | $87.34 | -2.77% | 7,013,069 |
| Jul 24, 2023 | $87.98 | $90.45 | $87.79 | $89.83 | +1.93% | 6,401,476 |
| Jul 17, 2023 | $85.48 | $88.32 | $85.06 | $88.13 | +2.75% | 5,487,208 |
| Jul 10, 2023 | $84.54 | $85.98 | $82.94 | $85.77 | +1.30% | 6,770,024 |
| Jul 3, 2023 | $87.24 | $88.17 | $84.62 | $84.67 | -2.93% | 6,070,251 |
| Jun 26, 2023 | $93.75 | $93.77 | $86.29 | $87.23 | -6.99% | 15,924,757 |
| Jun 20, 2023 | $93.28 | $94.39 | $92.39 | $93.79 | +1.23% | 7,631,927 |
| Jun 12, 2023 | $90.88 | $93.30 | $90.19 | $92.65 | +2.18% | 5,439,866 |
| Jun 5, 2023 | $88.40 | $92.40 | $88.32 | $90.67 | +2.50% | 5,406,938 |
| May 30, 2023 | $86.19 | $88.54 | $84.76 | $88.46 | +1.76% | 10,214,778 |
| May 22, 2023 | $88.65 | $89.00 | $86.06 | $86.93 | -2.24% | 5,633,873 |
| May 15, 2023 | $90.31 | $91.17 | $87.93 | $88.92 | -1.51% | 7,361,939 |
| May 8, 2023 | $88.52 | $90.31 | $87.83 | $90.28 | +1.50% | 5,300,429 |
| May 1, 2023 | $87.84 | $89.17 | $87.23 | $88.95 | +1.25% | 5,756,184 |
| Apr 24, 2023 | $85.81 | $88.17 | $84.81 | $87.85 | +2.53% | 6,801,178 |
| Apr 17, 2023 | $85.12 | $86.12 | $84.07 | $85.68 | +0.81% | 4,952,116 |
| Apr 10, 2023 | $85.35 | $86.82 | $84.80 | $84.99 | -0.94% | 6,438,312 |
| Apr 3, 2023 | $82.87 | $86.23 | $82.86 | $85.80 | +3.11% | 6,524,214 |
| Mar 27, 2023 | $73.23 | $83.89 | $73.03 | $83.21 | +14.19% | 15,105,741 |
| Mar 20, 2023 | $72.64 | $73.44 | $71.16 | $72.87 | +0.34% | 6,589,269 |
| Mar 13, 2023 | $70.68 | $73.46 | $70.60 | $72.62 | +2.35% | 8,467,625 |
| Mar 6, 2023 | $72.74 | $73.59 | $70.69 | $70.95 | -2.67% | 7,699,133 |
| Feb 27, 2023 | $75.42 | $75.80 | $71.84 | $72.90 | -2.77% | 8,303,308 |
| Feb 21, 2023 | $75.70 | $76.88 | $74.60 | $74.98 | -1.02% | 4,088,685 |
| Feb 13, 2023 | $74.66 | $75.98 | $73.45 | $75.75 | +1.68% | 5,131,299 |
| Feb 6, 2023 | $74.17 | $75.42 | $72.88 | $74.50 | -0.05% | 6,301,311 |
| Jan 30, 2023 | $74.28 | $76.02 | $73.87 | $74.54 | +0.13% | 7,334,625 |
| Jan 23, 2023 | $77.46 | $79.21 | $72.25 | $74.44 | -3.87% | 9,616,130 |
| Jan 17, 2023 | $81.10 | $82.20 | $75.85 | $77.44 | -4.51% | 4,549,133 |
| Jan 9, 2023 | $85.97 | $86.36 | $80.07 | $81.10 | -6.03% | 5,860,681 |
| Jan 3, 2023 | $83.24 | $86.61 | $82.09 | $86.30 | +4.11% | 3,535,963 |
| Dec 27, 2022 | $84.45 | $85.36 | $81.96 | $82.89 | -1.58% | 2,894,212 |
| Dec 19, 2022 | $83.43 | $84.72 | $81.92 | $84.22 | +0.97% | 4,042,090 |
| Dec 12, 2022 | $85.69 | $88.03 | $82.43 | $83.41 | -2.19% | 6,737,774 |
| Dec 5, 2022 | $85.40 | $86.12 | $83.69 | $85.28 | -1.27% | 4,316,052 |
| Nov 28, 2022 | $84.65 | $86.53 | $82.03 | $86.38 | +1.73% | 10,236,401 |
| Nov 21, 2022 | $83.86 | $86.52 | $83.01 | $84.91 | +1.37% | 4,451,085 |
| Nov 14, 2022 | $83.90 | $84.87 | $81.84 | $83.76 | -0.01% | 5,492,882 |
| Nov 7, 2022 | $79.35 | $84.10 | $78.54 | $83.77 | +6.01% | 6,392,037 |
| Oct 31, 2022 | $79.22 | $79.63 | $75.67 | $79.02 | -0.23% | 6,158,395 |
| Oct 24, 2022 | $74.45 | $79.49 | $73.58 | $79.20 | +7.26% | 5,653,949 |
| Oct 17, 2022 | $74.07 | $75.74 | $72.07 | $73.84 | +0.41% | 5,552,275 |
| Oct 10, 2022 | $73.98 | $76.94 | $73.02 | $73.54 | +0.14% | 7,775,524 |
| Oct 3, 2022 | $72.06 | $77.97 | $71.19 | $73.44 | +3.04% | 9,239,447 |
| Sep 26, 2022 | $75.91 | $76.48 | $71.19 | $71.27 | -6.26% | 6,526,008 |
| Sep 19, 2022 | $79.29 | $79.39 | $74.96 | $76.03 | -3.93% | 5,434,796 |
| Sep 12, 2022 | $80.00 | $81.57 | $77.81 | $79.14 | -0.94% | 8,165,907 |
| Sep 6, 2022 | $83.22 | $85.07 | $77.67 | $79.89 | -3.80% | 7,964,198 |
| Aug 29, 2022 | $86.00 | $86.53 | $82.59 | $83.05 | -4.10% | 5,433,411 |
| Aug 22, 2022 | $91.67 | $91.67 | $86.48 | $86.60 | -5.64% | 3,741,854 |
| Aug 15, 2022 | $90.69 | $93.00 | $90.31 | $91.78 | +1.22% | 4,394,373 |
| Aug 8, 2022 | $88.81 | $91.04 | $88.61 | $90.67 | +2.65% | 4,056,019 |
| Aug 1, 2022 | $86.92 | $88.94 | $86.91 | $88.33 | +1.12% | 4,896,633 |
| Jul 25, 2022 | $84.00 | $87.78 | $83.04 | $87.35 | +3.85% | 6,334,786 |
| Jul 18, 2022 | $81.68 | $84.74 | $80.89 | $84.11 | +2.90% | 5,848,085 |
| Jul 11, 2022 | $82.16 | $83.56 | $81.48 | $81.74 | -0.40% | 5,148,020 |
| Jul 5, 2022 | $82.43 | $84.33 | $81.74 | $82.07 | -0.73% | 4,619,857 |
| Jun 27, 2022 | $87.72 | $88.73 | $82.20 | $82.67 | -5.89% | 8,993,550 |
| Jun 21, 2022 | $82.81 | $87.96 | $82.01 | $87.84 | +6.42% | 4,632,714 |
| Jun 13, 2022 | $87.07 | $87.72 | $81.59 | $82.54 | -6.18% | 7,730,841 |
| Jun 6, 2022 | $90.40 | $90.48 | $86.13 | $87.98 | -2.08% | 4,227,431 |
| May 31, 2022 | $93.00 | $93.38 | $88.70 | $89.85 | -3.32% | 6,854,284 |
| May 23, 2022 | $91.23 | $94.52 | $90.43 | $92.94 | +2.90% | 6,820,990 |
| May 16, 2022 | $100.31 | $101.40 | $88.27 | $90.32 | -9.92% | 7,139,869 |
| May 9, 2022 | $96.76 | $100.28 | $96.47 | $100.27 | +2.80% | 4,290,156 |
| May 2, 2022 | $101.32 | $101.50 | $95.75 | $97.54 | -3.01% | 6,467,145 |
| Apr 25, 2022 | $102.28 | $103.84 | $100.44 | $100.57 | -1.67% | 5,846,412 |
| Apr 18, 2022 | $101.58 | $105.19 | $99.95 | $102.28 | +0.70% | 4,950,312 |
| Apr 11, 2022 | $102.56 | $103.00 | $100.92 | $101.57 | -0.54% | 3,216,553 |
| Apr 4, 2022 | $101.40 | $103.90 | $99.65 | $102.12 | +0.20% | 6,451,947 |
| Mar 28, 2022 | $98.05 | $102.19 | $94.55 | $101.92 | +4.08% | 9,345,391 |
| Mar 21, 2022 | $96.43 | $98.15 | $95.39 | $97.92 | +1.75% | 4,435,024 |
| Mar 14, 2022 | $97.00 | $98.75 | $94.81 | $96.24 | -0.29% | 6,870,155 |
| Mar 7, 2022 | $102.86 | $107.35 | $96.41 | $96.52 | -6.66% | 8,247,776 |
| Feb 28, 2022 | $94.97 | $103.63 | $93.91 | $103.41 | +7.48% | 9,526,938 |
| Feb 22, 2022 | $97.71 | $97.95 | $92.37 | $96.21 | -1.62% | 5,967,034 |
| Feb 14, 2022 | $100.96 | $101.32 | $96.85 | $97.79 | -2.94% | 7,607,997 |
| Feb 7, 2022 | $102.06 | $103.17 | $100.23 | $100.75 | -0.96% | 6,806,856 |
| Jan 31, 2022 | $98.11 | $103.76 | $97.82 | $101.73 | +3.56% | 10,197,317 |
| Jan 24, 2022 | $95.63 | $99.15 | $91.44 | $98.23 | +2.63% | 11,297,769 |
| Jan 18, 2022 | $95.80 | $97.70 | $95.16 | $95.71 | -0.66% | 6,737,762 |
| Jan 10, 2022 | $96.12 | $96.62 | $93.20 | $96.35 | +0.32% | 7,871,594 |
| Jan 3, 2022 | $96.10 | $98.09 | $94.72 | $96.04 | -0.59% | 6,615,809 |
| Dec 27, 2021 | $93.06 | $96.82 | $93.03 | $96.61 | +3.85% | 4,171,544 |
| Dec 20, 2021 | $93.51 | $94.16 | $91.80 | $93.03 | -1.16% | 5,191,825 |
| Dec 13, 2021 | $90.46 | $96.28 | $90.27 | $94.12 | +3.99% | 11,840,668 |
| Dec 6, 2021 | $89.04 | $90.64 | $87.04 | $90.51 | +2.22% | 8,016,023 |
| Nov 29, 2021 | $85.81 | $88.57 | $85.38 | $88.54 | +3.51% | 13,669,325 |
| Nov 22, 2021 | $83.91 | $87.30 | $83.36 | $85.54 | +1.87% | 5,143,950 |
| Nov 15, 2021 | $82.11 | $85.03 | $81.64 | $83.97 | +2.70% | 5,432,330 |
| Nov 8, 2021 | $81.06 | $82.53 | $79.27 | $81.76 | +0.65% | 4,706,837 |
| Nov 1, 2021 | $80.03 | $82.28 | $79.66 | $81.23 | +1.25% | 4,183,025 |
| Oct 25, 2021 | $80.64 | $81.76 | $79.85 | $80.23 | -0.62% | 4,940,748 |
| Oct 18, 2021 | $79.21 | $81.57 | $78.99 | $80.73 | +1.38% | 4,247,943 |
| Oct 11, 2021 | $79.08 | $80.50 | $77.85 | $79.63 | +0.40% | 5,526,368 |
| Oct 4, 2021 | $80.69 | $82.04 | $79.11 | $79.31 | -1.73% | 7,063,753 |
| Sep 27, 2021 | $84.60 | $85.36 | $80.32 | $80.71 | -4.54% | 8,306,309 |
| Sep 20, 2021 | $85.81 | $86.63 | $84.35 | $84.55 | -1.99% | 5,265,427 |
| Sep 13, 2021 | $85.82 | $86.80 | $84.62 | $86.27 | +0.84% | 6,582,742 |
| Sep 7, 2021 | $87.99 | $88.51 | $85.47 | $85.55 | -2.87% | 4,642,744 |
| Aug 30, 2021 | $85.12 | $88.40 | $84.88 | $88.08 | +3.36% | 3,721,185 |
| Aug 23, 2021 | $87.40 | $87.50 | $84.31 | $85.22 | -2.67% | 3,973,161 |
| Aug 16, 2021 | $86.80 | $88.03 | $86.21 | $87.56 | +1.02% | 4,013,082 |
| Aug 9, 2021 | $83.68 | $86.95 | $83.24 | $86.68 | +3.90% | 5,179,683 |
| Aug 2, 2021 | $84.21 | $84.94 | $82.67 | $83.43 | -0.88% | 4,441,639 |
| Jul 26, 2021 | $85.17 | $86.58 | $84.08 | $84.17 | -1.81% | 5,231,435 |
| Jul 19, 2021 | $87.71 | $89.53 | $84.37 | $85.72 | -2.48% | 5,711,709 |
| Jul 12, 2021 | $86.95 | $87.97 | $85.29 | $87.90 | +0.92% | 4,430,541 |
| Jul 6, 2021 | $88.50 | $88.78 | $86.37 | $87.10 | -1.68% | 4,380,164 |
| Jun 28, 2021 | $87.63 | $89.23 | $86.69 | $88.59 | +1.50% | 7,910,587 |
| Jun 21, 2021 | $86.17 | $87.89 | $85.58 | $87.28 | +1.34% | 9,196,430 |
| Jun 14, 2021 | $88.70 | $89.54 | $86.05 | $86.13 | -3.06% | 6,621,633 |
| Jun 7, 2021 | $89.80 | $89.97 | $87.75 | $88.85 | -1.07% | 6,619,103 |
| Jun 1, 2021 | $89.42 | $90.00 | $88.46 | $89.81 | +0.84% | 3,783,528 |
| May 24, 2021 | $90.80 | $91.35 | $88.11 | $89.06 | -1.70% | 8,384,325 |
| May 17, 2021 | $89.83 | $91.67 | $88.56 | $90.60 | +1.16% | 5,649,813 |
| May 10, 2021 | $89.55 | $91.62 | $88.50 | $89.56 | +0.26% | 6,007,712 |
| May 3, 2021 | $90.26 | $91.83 | $88.81 | $89.33 | -1.14% | 4,596,890 |
| Apr 26, 2021 | $91.50 | $91.50 | $89.12 | $90.36 | -1.21% | 5,709,952 |
| Apr 19, 2021 | $88.60 | $92.12 | $87.87 | $91.47 | +3.02% | 7,319,606 |
| Apr 12, 2021 | $88.07 | $88.89 | $86.98 | $88.79 | +0.77% | 5,355,178 |
| Apr 5, 2021 | $89.17 | $90.26 | $87.72 | $88.11 | -1.27% | 7,300,618 |
| Mar 29, 2021 | $90.00 | $95.89 | $87.58 | $89.24 | -1.08% | 9,280,908 |
| Mar 22, 2021 | $86.64 | $90.51 | $86.00 | $90.21 | +4.24% | 5,643,056 |
| Mar 15, 2021 | $87.17 | $88.05 | $85.48 | $86.54 | -0.31% | 7,364,514 |
| Mar 8, 2021 | $84.53 | $86.89 | $83.66 | $86.81 | +2.82% | 5,736,718 |
| Mar 1, 2021 | $84.79 | $85.51 | $82.03 | $84.43 | +0.18% | 6,422,205 |
| Feb 22, 2021 | $84.12 | $85.84 | $82.76 | $84.28 | +0.19% | 6,950,380 |
| Feb 16, 2021 | $89.70 | $90.11 | $83.97 | $84.12 | -6.17% | 8,456,358 |
| Feb 8, 2021 | $90.91 | $91.49 | $88.64 | $89.65 | -0.71% | 4,035,541 |
| Feb 1, 2021 | $89.26 | $91.17 | $87.39 | $90.29 | +0.84% | 6,297,169 |
| Jan 25, 2021 | $92.11 | $98.80 | $88.38 | $89.54 | -2.54% | 10,331,698 |
| Jan 19, 2021 | $93.81 | $94.18 | $90.49 | $91.87 | -1.67% | 4,516,304 |
| Jan 11, 2021 | $95.54 | $95.86 | $90.92 | $93.43 | -1.87% | 6,749,260 |
| Jan 4, 2021 | $95.78 | $95.96 | $92.33 | $95.21 | -0.41% | 4,945,106 |
| Dec 28, 2020 | $93.68 | $95.76 | $92.90 | $95.60 | +2.28% | 4,014,352 |
| Dec 21, 2020 | $92.26 | $94.12 | $91.89 | $93.47 | +0.11% | 2,898,050 |
| Dec 14, 2020 | $93.84 | $95.34 | $91.58 | $93.37 | -0.05% | 6,429,175 |
| Dec 7, 2020 | $93.89 | $94.31 | $91.76 | $93.42 | -0.56% | 3,838,699 |
| Nov 30, 2020 | $92.91 | $95.02 | $91.14 | $93.95 | +0.76% | 5,875,563 |
| Nov 23, 2020 | $92.12 | $94.44 | $90.92 | $93.24 | +1.53% | 4,165,708 |
| Nov 16, 2020 | $92.60 | $92.92 | $90.10 | $91.84 | -0.51% | 5,398,858 |
| Nov 9, 2020 | $95.88 | $97.00 | $88.92 | $92.31 | -2.14% | 5,536,312 |
| Nov 2, 2020 | $91.69 | $96.28 | $91.57 | $94.33 | +4.51% | 4,035,658 |
| Oct 26, 2020 | $97.42 | $97.97 | $89.26 | $90.26 | -8.12% | 4,776,698 |
| Oct 19, 2020 | $99.98 | $100.71 | $96.86 | $98.23 | -1.47% | 2,721,268 |
| Oct 12, 2020 | $98.06 | $101.67 | $98.00 | $99.70 | +1.67% | 4,480,468 |
| Oct 5, 2020 | $96.67 | $98.52 | $95.62 | $98.06 | +1.70% | 4,308,556 |
| Sep 28, 2020 | $97.37 | $98.28 | $91.61 | $96.42 | +0.66% | 12,034,580 |
| Sep 21, 2020 | $94.27 | $96.80 | $92.55 | $95.79 | +0.85% | 6,272,426 |
| Sep 14, 2020 | $100.00 | $101.58 | $94.20 | $94.98 | -4.37% | 6,731,692 |
| Sep 8, 2020 | $100.89 | $102.92 | $98.42 | $99.32 | -1.59% | 3,961,730 |
| Aug 31, 2020 | $102.23 | $105.54 | $99.40 | $100.93 | -1.34% | 4,300,058 |
| Aug 24, 2020 | $101.80 | $103.62 | $100.44 | $102.30 | +0.71% | 3,171,854 |
| Aug 17, 2020 | $100.25 | $102.07 | $100.04 | $101.58 | +0.79% | 3,579,932 |
| Aug 10, 2020 | $100.75 | $101.76 | $98.57 | $100.78 | 0.00% | 4,360,928 |
| Aug 3, 2020 | $97.85 | $100.92 | $97.24 | $100.78 | +3.41% | 4,543,418 |
| Jul 27, 2020 | $96.91 | $98.04 | $95.24 | $97.45 | +0.71% | 4,778,206 |
| Jul 20, 2020 | $95.21 | $98.39 | $94.87 | $96.76 | +1.38% | 4,993,220 |
| Jul 13, 2020 | $93.25 | $96.17 | $91.24 | $95.45 | +2.68% | 4,674,626 |
| Jul 6, 2020 | $91.21 | $93.05 | $90.28 | $92.96 | +2.37% | 4,405,440 |
| Jun 29, 2020 | $88.66 | $92.24 | $88.31 | $90.81 | +3.04% | 5,958,022 |
| Jun 22, 2020 | $86.79 | $91.46 | $84.58 | $88.13 | +2.35% | 10,359,008 |
| Jun 15, 2020 | $82.64 | $88.05 | $82.53 | $86.10 | +3.40% | 5,982,690 |
| Jun 8, 2020 | $84.65 | $87.19 | $82.84 | $83.27 | -2.51% | 5,871,218 |
| Jun 1, 2020 | $88.00 | $88.96 | $83.94 | $85.42 | -2.47% | 6,552,816 |
| May 26, 2020 | $86.61 | $88.12 | $84.94 | $87.58 | +1.91% | 6,455,822 |
| May 18, 2020 | $89.84 | $90.19 | $84.61 | $85.94 | -3.43% | 7,226,986 |
| May 11, 2020 | $82.33 | $90.09 | $81.66 | $88.99 | +8.50% | 11,418,434 |
| May 4, 2020 | $77.13 | $82.30 | $76.42 | $82.02 | +6.22% | 6,837,154 |
| Apr 27, 2020 | $77.51 | $79.25 | $76.73 | $77.21 | +0.10% | 6,978,690 |
| Apr 20, 2020 | $78.11 | $79.61 | $74.73 | $77.13 | -1.68% | 5,333,440 |
| Apr 13, 2020 | $76.48 | $78.88 | $72.79 | $78.45 | +1.68% | 7,641,016 |
| Apr 6, 2020 | $74.45 | $77.48 | $71.30 | $77.15 | +5.05% | 6,887,194 |
| Mar 30, 2020 | $67.50 | $73.88 | $67.00 | $73.44 | +11.03% | 13,104,178 |
| Mar 23, 2020 | $62.36 | $67.32 | $56.11 | $66.15 | +6.22% | 13,130,272 |
| Mar 16, 2020 | $61.76 | $74.65 | $59.60 | $62.27 | -7.75% | 21,119,278 |
| Mar 9, 2020 | $72.50 | $75.89 | $64.08 | $67.50 | -10.38% | 16,335,920 |
| Mar 2, 2020 | $73.41 | $77.65 | $72.91 | $75.32 | +3.04% | 11,627,810 |
| Feb 24, 2020 | $80.45 | $81.16 | $71.19 | $73.10 | -9.87% | 12,590,244 |
| Feb 18, 2020 | $83.12 | $83.32 | $81.03 | $81.10 | -2.78% | 4,321,430 |
| Feb 10, 2020 | $82.07 | $84.44 | $81.21 | $83.42 | +2.29% | 4,725,198 |
| Feb 3, 2020 | $82.08 | $82.40 | $80.23 | $81.56 | -0.16% | 7,149,676 |
| Jan 27, 2020 | $86.17 | $86.89 | $81.60 | $81.69 | -5.39% | 11,978,028 |
| Jan 21, 2020 | $84.43 | $87.29 | $84.37 | $86.34 | +2.37% | 6,659,940 |
| Jan 13, 2020 | $82.15 | $84.62 | $82.15 | $84.34 | +2.71% | 7,368,114 |
| Jan 6, 2020 | $85.13 | $85.86 | $80.56 | $82.12 | -3.51% | 7,643,948 |
| Dec 30, 2019 | $85.42 | $85.50 | $83.57 | $85.10 | -0.96% | 6,350,742 |
| Dec 23, 2019 | $84.55 | $86.08 | $83.58 | $85.93 | +2.14% | 3,780,600 |
| Dec 16, 2019 | $83.91 | $85.11 | $83.24 | $84.13 | +0.45% | 7,932,386 |
| Dec 9, 2019 | $86.11 | $86.48 | $82.83 | $83.75 | -2.61% | 5,132,642 |
| Dec 2, 2019 | $84.43 | $86.66 | $83.97 | $86.00 | +1.62% | 4,782,768 |
| Nov 25, 2019 | $83.72 | $85.20 | $82.88 | $84.63 | +1.40% | 4,712,726 |
| Nov 18, 2019 | $81.24 | $84.08 | $80.47 | $83.46 | +2.79% | 6,025,674 |
| Nov 11, 2019 | $79.76 | $82.06 | $79.68 | $81.19 | +1.68% | 7,309,874 |
| Nov 4, 2019 | $80.25 | $80.65 | $78.81 | $79.85 | -0.59% | 6,916,738 |
| Oct 28, 2019 | $79.96 | $81.96 | $79.51 | $80.32 | +0.78% | 5,033,494 |
| Oct 21, 2019 | $80.70 | $81.71 | $79.10 | $79.69 | -1.37% | 5,363,182 |
| Oct 14, 2019 | $82.50 | $82.97 | $79.87 | $80.80 | -1.92% | 5,372,024 |
| Oct 7, 2019 | $84.12 | $84.57 | $82.03 | $82.38 | -2.49% | 5,905,990 |
| Sep 30, 2019 | $78.41 | $84.50 | $78.01 | $84.48 | +7.76% | 14,144,210 |
| Sep 23, 2019 | $80.52 | $81.42 | $77.97 | $78.40 | -2.09% | 6,112,726 |
| Sep 16, 2019 | $78.23 | $80.64 | $78.13 | $80.07 | +1.92% | 6,323,002 |
| Sep 9, 2019 | $82.48 | $82.48 | $77.05 | $78.56 | -4.76% | 8,489,074 |
| Sep 3, 2019 | $81.35 | $82.90 | $81.10 | $82.49 | +1.30% | 4,872,608 |
| Aug 26, 2019 | $80.88 | $82.38 | $80.35 | $81.44 | +1.29% | 6,347,884 |
| Aug 19, 2019 | $85.36 | $85.55 | $79.75 | $80.40 | -5.38% | 8,531,116 |
| Aug 12, 2019 | $81.60 | $85.31 | $81.60 | $84.97 | +3.94% | 12,384,776 |
| Aug 5, 2019 | $79.66 | $82.36 | $76.90 | $81.75 | +2.71% | 11,890,100 |
| Jul 29, 2019 | $81.46 | $81.85 | $78.51 | $79.59 | -2.09% | 6,460,648 |
| Jul 22, 2019 | $79.54 | $81.51 | $78.38 | $81.29 | +2.41% | 5,529,372 |
| Jul 15, 2019 | $79.46 | $80.80 | $79.28 | $79.38 | +0.15% | 6,106,890 |
| Jul 8, 2019 | $80.69 | $80.98 | $77.98 | $79.26 | -1.81% | 7,020,606 |
| Jul 1, 2019 | $77.52 | $81.32 | $77.17 | $80.72 | +4.15% | 7,150,888 |
| Jun 24, 2019 | $77.34 | $78.10 | $73.00 | $77.51 | +0.39% | 17,246,764 |
| Jun 17, 2019 | $78.41 | $78.61 | $76.59 | $77.21 | -1.40% | 8,097,628 |
| Jun 10, 2019 | $78.88 | $79.13 | $77.41 | $78.30 | -0.76% | 5,311,880 |
| Jun 3, 2019 | $78.22 | $79.79 | $76.36 | $78.90 | +1.13% | 8,241,936 |
| May 28, 2019 | $77.56 | $78.17 | $76.05 | $78.02 | +0.55% | 8,246,576 |
| May 20, 2019 | $77.27 | $78.37 | $76.40 | $77.60 | +0.08% | 5,941,556 |
| May 13, 2019 | $77.48 | $78.44 | $76.00 | $77.53 | -1.03% | 8,018,580 |
| May 6, 2019 | $75.83 | $78.50 | $75.51 | $78.34 | +2.96% | 8,044,848 |
| Apr 29, 2019 | $76.14 | $77.35 | $75.34 | $76.08 | -0.44% | 7,402,646 |
| Apr 22, 2019 | $77.17 | $77.30 | $74.77 | $76.42 | -1.00% | 7,490,410 |
| Apr 15, 2019 | $76.91 | $77.55 | $75.57 | $77.19 | +0.34% | 5,952,270 |
| Apr 8, 2019 | $75.71 | $77.50 | $74.40 | $76.93 | +1.30% | 10,064,456 |
| Apr 1, 2019 | $75.28 | $76.33 | $74.31 | $75.95 | +0.84% | 12,839,694 |
| Mar 25, 2019 | $71.30 | $75.45 | $70.97 | $75.32 | +5.80% | 16,646,732 |
| Mar 18, 2019 | $69.82 | $72.10 | $69.39 | $71.19 | +1.70% | 9,757,112 |
| Mar 11, 2019 | $68.42 | $70.01 | $68.31 | $70.00 | +2.15% | 10,008,620 |
| Mar 4, 2019 | $68.65 | $68.68 | $66.69 | $68.53 | +0.25% | 8,275,272 |
| Feb 25, 2019 | $67.92 | $68.66 | $66.11 | $68.36 | +0.71% | 8,826,922 |
| Feb 19, 2019 | $64.35 | $67.92 | $64.20 | $67.87 | +5.66% | 12,074,146 |
| Feb 11, 2019 | $63.34 | $64.86 | $62.96 | $64.24 | +1.41% | 12,726,810 |
| Feb 4, 2019 | $61.72 | $63.38 | $60.24 | $63.35 | +2.95% | 15,271,378 |
| Jan 28, 2019 | $60.06 | $62.65 | $59.86 | $61.53 | +1.40% | 18,027,210 |
| Jan 22, 2019 | $69.77 | $69.96 | $59.50 | $60.68 | -12.97% | 27,126,300 |
| Jan 14, 2019 | $69.39 | $70.98 | $69.19 | $69.72 | -0.49% | 10,918,012 |
| Jan 7, 2019 | $68.35 | $70.80 | $68.15 | $70.06 | +2.52% | 11,562,852 |
| Dec 31, 2018 | $69.72 | $69.92 | $67.24 | $68.34 | -1.68% | 9,840,808 |
| Dec 24, 2018 | $69.02 | $70.29 | $67.01 | $69.51 | +0.63% | 7,665,008 |
| Dec 17, 2018 | $75.45 | $75.80 | $68.78 | $69.07 | -8.86% | 20,683,786 |
| Dec 10, 2018 | $75.41 | $78.00 | $73.80 | $75.79 | +0.78% | 10,232,026 |
| Dec 3, 2018 | $75.33 | $77.16 | $74.08 | $75.20 | +0.26% | 8,521,140 |
| Nov 26, 2018 | $72.87 | $75.20 | $71.93 | $75.00 | +3.32% | 11,499,830 |
| Nov 19, 2018 | $74.97 | $144.44 | $71.70 | $72.59 | -3.21% | 9,079,776 |
| Nov 12, 2018 | $75.22 | $75.67 | $73.33 | $75.00 | -0.27% | 14,969,902 |
| Nov 5, 2018 | $72.04 | $75.71 | $72.00 | $75.20 | +4.84% | 10,367,492 |
| Oct 29, 2018 | $69.69 | $73.29 | $69.52 | $71.73 | +3.66% | 14,108,742 |
| Oct 22, 2018 | $70.34 | $71.81 | $68.32 | $69.20 | -1.61% | 11,884,376 |
| Oct 15, 2018 | $66.40 | $70.54 | $66.28 | $70.33 | +5.90% | 8,504,552 |
| Oct 8, 2018 | $67.82 | $68.67 | $65.46 | $66.41 | -2.16% | 9,749,236 |
| Oct 1, 2018 | $66.00 | $68.12 | $65.40 | $67.88 | +3.04% | 11,623,020 |
| Sep 24, 2018 | $65.00 | $65.99 | $61.00 | $65.88 | +1.17% | 10,921,222 |
| Sep 17, 2018 | $66.11 | $66.42 | $64.38 | $65.11 | -1.56% | 7,193,016 |
| Sep 10, 2018 | $65.42 | $66.18 | $64.86 | $66.15 | +1.29% | 7,260,070 |
| Sep 4, 2018 | $62.27 | $65.43 | $62.27 | $65.30 | +4.58% | 6,370,322 |
| Aug 27, 2018 | $62.36 | $62.50 | $61.28 | $62.44 | +0.50% | 4,545,510 |
| Aug 20, 2018 | $63.28 | $63.44 | $61.16 | $62.13 | -1.69% | 5,496,092 |
| Aug 13, 2018 | $60.59 | $63.27 | $60.18 | $63.20 | +4.46% | 7,308,888 |
| Aug 6, 2018 | $60.96 | $61.15 | $59.82 | $60.50 | -0.43% | 6,949,908 |
| Jul 30, 2018 | $58.60 | $61.29 | $58.00 | $60.76 | +3.21% | 8,300,256 |
| Jul 23, 2018 | $58.93 | $59.79 | $57.98 | $58.87 | -0.08% | 7,118,544 |
| Jul 16, 2018 | $59.58 | $59.75 | $58.59 | $58.92 | -1.10% | 6,483,424 |
| Jul 9, 2018 | $59.94 | $60.12 | $58.54 | $59.57 | -0.20% | 8,333,158 |
| Jul 2, 2018 | $58.09 | $59.93 | $57.41 | $59.69 | +2.83% | 10,930,966 |
| Jun 25, 2018 | $53.03 | $58.91 | $52.67 | $58.05 | +9.43% | 19,048,332 |
| Jun 18, 2018 | $53.04 | $53.29 | $52.27 | $53.05 | -0.29% | 11,111,886 |
| Jun 11, 2018 | $51.94 | $53.32 | $51.92 | $53.20 | +2.82% | 9,750,032 |
| Jun 4, 2018 | $50.44 | $51.79 | $49.77 | $51.74 | +2.95% | 9,591,286 |
| May 29, 2018 | $51.43 | $52.18 | $50.09 | $50.26 | -2.83% | 8,056,952 |
| May 21, 2018 | $51.67 | $52.49 | $50.99 | $51.72 | +0.48% | 7,582,162 |
| May 14, 2018 | $53.57 | $53.65 | $50.39 | $51.48 | -3.80% | 9,621,456 |
| May 7, 2018 | $51.61 | $54.04 | $51.61 | $53.51 | +3.70% | 6,998,624 |
| Apr 30, 2018 | $53.48 | $53.69 | $50.41 | $51.60 | -3.27% | 10,478,166 |
| Apr 23, 2018 | $51.65 | $53.62 | $51.37 | $53.35 | +3.34% | 8,469,986 |
| Apr 16, 2018 | $53.22 | $54.47 | $51.51 | $51.62 | -2.42% | 8,719,958 |
| Apr 9, 2018 | $52.25 | $53.48 | $52.05 | $52.90 | +1.54% | 8,748,408 |
| Apr 2, 2018 | $53.22 | $53.28 | $51.62 | $52.10 | -2.06% | 11,704,406 |
| Mar 26, 2018 | $53.27 | $55.54 | $52.76 | $53.20 | +0.63% | 15,682,320 |
| Mar 19, 2018 | $53.82 | $54.45 | $52.46 | $52.86 | -1.94% | 9,414,658 |
| Mar 12, 2018 | $55.36 | $55.73 | $53.85 | $53.91 | -2.47% | 7,793,598 |
| Mar 5, 2018 | $53.98 | $55.29 | $53.98 | $55.27 | +2.08% | 9,687,120 |
| Feb 26, 2018 | $53.11 | $54.23 | $52.87 | $54.15 | +1.95% | 10,686,478 |
| Feb 20, 2018 | $52.75 | $53.31 | $52.00 | $53.11 | +0.68% | 7,116,874 |
| Feb 12, 2018 | $51.10 | $52.94 | $50.64 | $52.75 | +3.59% | 6,185,244 |
| Feb 5, 2018 | $51.70 | $52.25 | $49.75 | $50.92 | -1.66% | 12,797,192 |
| Jan 29, 2018 | $53.68 | $54.84 | $51.76 | $51.78 | -3.62% | 14,109,054 |
| Jan 22, 2018 | $49.67 | $53.78 | $49.17 | $53.73 | +8.33% | 17,652,240 |
| Jan 16, 2018 | $50.53 | $51.63 | $49.29 | $49.60 | -1.80% | 10,999,774 |
| Jan 8, 2018 | $51.41 | $51.91 | $50.31 | $50.51 | -2.04% | 6,376,844 |
| Jan 2, 2018 | $51.01 | $51.65 | $50.19 | $51.56 | +1.18% | 6,725,900 |
| Dec 26, 2017 | $50.99 | $51.53 | $50.87 | $50.96 | -0.01% | 4,782,850 |
| Dec 18, 2017 | $50.88 | $51.43 | $50.13 | $50.96 | +0.48% | 6,607,614 |
| Dec 11, 2017 | $50.46 | $50.91 | $49.71 | $50.72 | +0.27% | 9,582,676 |
| Dec 4, 2017 | $51.65 | $52.38 | $50.45 | $50.58 | -1.64% | 9,550,974 |
| Nov 27, 2017 | $49.72 | $51.97 | $49.56 | $51.43 | +3.75% | 10,597,850 |
| Nov 20, 2017 | $49.69 | $50.79 | $49.35 | $49.57 | -0.20% | 5,489,536 |
| Nov 13, 2017 | $48.49 | $50.29 | $48.20 | $49.67 | +2.49% | 13,000,162 |
| Nov 6, 2017 | $48.45 | $48.54 | $46.85 | $48.46 | +0.02% | 10,736,810 |
| Oct 30, 2017 | $49.75 | $50.17 | $48.37 | $48.45 | -2.48% | 10,379,198 |
| Oct 23, 2017 | $49.58 | $49.74 | $49.01 | $49.68 | +0.10% | 7,240,236 |
| Oct 16, 2017 | $49.28 | $49.89 | $49.18 | $49.63 | +0.76% | 7,407,198 |
| Oct 9, 2017 | $49.18 | $49.62 | $48.41 | $49.26 | +0.34% | 8,424,290 |
| Oct 2, 2017 | $51.32 | $51.38 | $48.75 | $49.09 | -4.35% | 17,845,182 |
| Sep 25, 2017 | $48.05 | $51.79 | $47.74 | $51.32 | +6.85% | 18,612,184 |
| Sep 18, 2017 | $49.74 | $49.77 | $48.01 | $48.03 | -2.91% | 7,927,550 |
| Sep 11, 2017 | $48.94 | $49.69 | $48.57 | $49.47 | +1.37% | 11,905,494 |
| Sep 5, 2017 | $48.00 | $49.10 | $47.79 | $48.80 | +1.52% | 7,344,874 |
| Aug 28, 2017 | $47.61 | $48.14 | $47.25 | $48.07 | +1.30% | 7,150,814 |
| Aug 21, 2017 | $48.19 | $48.75 | $47.22 | $47.46 | -1.23% | 8,066,544 |
| Aug 14, 2017 | $48.72 | $49.86 | $47.85 | $48.05 | -0.97% | 10,051,968 |
| Aug 7, 2017 | $47.28 | $48.86 | $46.47 | $48.52 | +2.67% | 22,339,030 |
| Jul 31, 2017 | $47.78 | $48.09 | $47.09 | $47.26 | -1.06% | 7,331,360 |
| Jul 24, 2017 | $46.83 | $48.30 | $46.67 | $47.76 | +1.98% | 9,997,454 |
| Jul 17, 2017 | $48.81 | $48.81 | $45.13 | $46.84 | -4.10% | 20,038,014 |
| Jul 10, 2017 | $48.06 | $48.94 | $47.27 | $48.84 | +2.01% | 9,692,680 |
| Jul 3, 2017 | $48.94 | $49.13 | $47.77 | $47.88 | -1.80% | 5,695,120 |
| Jun 26, 2017 | $50.33 | $50.55 | $47.55 | $48.76 | -2.71% | 10,626,458 |
| Jun 19, 2017 | $51.11 | $51.25 | $49.65 | $50.12 | -1.57% | 6,077,052 |
| Jun 12, 2017 | $52.15 | $53.25 | $50.42 | $50.92 | -2.46% | 5,799,940 |
| Jun 5, 2017 | $52.64 | $53.12 | $52.01 | $52.20 | -0.97% | 3,856,574 |
| May 30, 2017 | $52.17 | $52.93 | $51.65 | $52.71 | +0.90% | 3,498,198 |
| May 22, 2017 | $50.50 | $52.41 | $50.32 | $52.24 | +3.46% | 3,728,852 |
| May 15, 2017 | $49.69 | $50.55 | $49.61 | $50.50 | +1.60% | 5,321,608 |
| May 8, 2017 | $50.06 | $50.39 | $49.66 | $49.70 | -0.76% | 3,992,684 |
| May 1, 2017 | $50.02 | $51.02 | $49.45 | $50.08 | +0.26% | 4,915,864 |
| Apr 24, 2017 | $50.39 | $50.60 | $49.76 | $49.95 | -0.50% | 5,917,656 |
| Apr 17, 2017 | $49.71 | $50.68 | $49.53 | $50.20 | +1.22% | 5,607,754 |
| Apr 10, 2017 | $49.83 | $50.28 | $49.49 | $49.60 | -0.40% | 6,473,460 |
| Apr 3, 2017 | $49.10 | $50.44 | $48.67 | $49.80 | +2.09% | 10,027,174 |
| Mar 27, 2017 | $50.30 | $50.76 | $48.55 | $48.78 | -3.43% | 11,170,148 |
| Mar 20, 2017 | $50.99 | $51.21 | $50.39 | $50.51 | -0.97% | 5,799,538 |
| Mar 13, 2017 | $50.03 | $51.14 | $49.94 | $51.00 | +1.67% | 6,576,136 |
| Mar 6, 2017 | $49.51 | $50.40 | $49.28 | $50.16 | +0.90% | 5,819,010 |
| Feb 27, 2017 | $49.62 | $49.84 | $48.68 | $49.72 | +0.10% | 6,928,602 |
| Feb 21, 2017 | $48.92 | $49.73 | $48.77 | $49.67 | +1.78% | 7,622,766 |
| Feb 13, 2017 | $48.63 | $48.90 | $47.54 | $48.80 | +0.35% | 8,746,200 |
| Feb 6, 2017 | $47.89 | $48.93 | $47.25 | $48.63 | +1.45% | 7,517,816 |
| Jan 30, 2017 | $47.92 | $48.23 | $47.13 | $47.93 | -0.02% | 8,613,754 |
| Jan 23, 2017 | $46.65 | $48.11 | $46.40 | $47.94 | +2.75% | 9,850,898 |
| Jan 17, 2017 | $45.67 | $46.90 | $45.51 | $46.66 | +2.12% | 5,137,676 |
| Jan 9, 2017 | $45.71 | $45.85 | $44.83 | $45.69 | -0.03% | 8,007,654 |
| Jan 3, 2017 | $46.88 | $46.98 | $45.52 | $45.70 | -2.07% | 7,713,692 |
| Dec 27, 2016 | $46.59 | $46.90 | $46.27 | $46.67 | +0.30% | 4,028,164 |
| Dec 19, 2016 | $46.25 | $46.91 | $45.77 | $46.53 | +0.66% | 4,876,654 |
| Dec 12, 2016 | $46.17 | $47.10 | $45.92 | $46.22 | +0.01% | 7,078,180 |
| Dec 5, 2016 | $44.53 | $46.25 | $44.52 | $46.22 | +3.80% | 7,949,666 |
| Nov 28, 2016 | $46.09 | $46.66 | $44.32 | $44.53 | -3.52% | 8,287,058 |
| Nov 21, 2016 | $45.56 | $46.50 | $45.48 | $46.15 | +1.21% | 4,411,196 |
| Nov 14, 2016 | $45.70 | $46.49 | $45.39 | $45.60 | – | 5,914,432 |
Seasonality
MKC 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% | 1.1% | 1.1% | 2.0% | -1.6% | 1.0% | 2.0% | 1.5% | -4.2% | -0.6% | 4.2% | 1.5% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 9 of 9 | 6 of 9 |
| 2026 | -9.2% | 14.9% | -29.0% | 1.7% | -6.8% | 6.4% | 1.9% | 6.5% | -14.4% | 3.0% | ||
| 2025 | 1.3% | 7.0% | -0.4% | -6.3% | -5.1% | 4.2% | -6.3% | -0.4% | -4.9% | -3.4% | 5.2% | 1.6% |
| 2024 | -0.4% | 1.0% | 11.5% | -0.4% | -5.0% | -1.8% | 9.2% | 3.9% | 2.8% | -4.4% | 0.2% | -2.2% |
| 2023 | -9.4% | -1.1% | 12.0% | 6.1% | -2.4% | 1.7% | 3.0% | -8.3% | -7.8% | -15.0% | 1.5% | 6.2% |
| 2022 | 3.8% | -5.1% | 4.9% | 1.1% | -7.8% | -10.2% | 5.4% | -3.8% | -15.2% | 10.9% | 8.3% | -2.2% |
| 2021 | -6.3% | -5.9% | 5.8% | 1.7% | -1.4% | -0.8% | -4.3% | 2.5% | -6.1% | -0.6% | 7.0% | 13.0% |
| 2020 | -3.7% | -10.5% | -3.4% | 11.5% | 11.7% | 2.4% | 9.0% | 5.8% | -5.9% | -6.7% | 3.6% | 2.6% |
| 2019 | -11.2% | 10.0% | 10.8% | 2.6% | 1.3% | -0.7% | 2.6% | 2.7% | -4.0% | 3.2% | 5.3% | 0.6% |
| 2018 | 6.7% | -1.8% | -0.4% | -0.4% | -4.2% | 14.9% | 1.7% | 6.2% | 5.5% | 9.7% | 4.2% | -6.8% |
| 2017 | 2.4% | 3.0% | -0.9% | 2.9% | 4.3% | -6.4% | -1.8% | -0.2% | 7.9% | -2.6% | 2.7% | 0.2% |