Markel Group Inc. (MKL) stock
MKLNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 7/309% below fair value
$1869.82+2.63 (+0.14%)
Close on Oct 30, 2026Market cap $23.17BP/E 10.4Yield –
Price history
Markel share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,869.82
+0.14% on the day
52-week range
$1,704.17 – $2,207.59
-15.3% from the high
Change over 52 weeks
-3.5%
From $1,938.38 on Oct 30, 2025
Average volume
68,950
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1,879.34 | $1,902.17 | $1,837.82 | $1,869.82 | -0.01% | 297,767 |
| Oct 19, 2026 | $1,843.30 | $1,909.28 | $1,843.30 | $1,870.09 | +1.08% | 305,852 |
| Oct 12, 2026 | $1,770.00 | $1,858.63 | $1,767.63 | $1,850.13 | +5.08% | 313,727 |
| Oct 5, 2026 | $1,745.53 | $1,778.67 | $1,720.05 | $1,760.74 | +1.36% | 429,576 |
| Sep 28, 2026 | $1,725.40 | $1,742.98 | $1,704.17 | $1,737.18 | +0.55% | 404,492 |
| Sep 21, 2026 | $1,776.47 | $1,794.00 | $1,716.00 | $1,727.73 | -2.74% | 379,238 |
| Sep 14, 2026 | $1,795.11 | $1,807.00 | $1,771.76 | $1,776.33 | -0.44% | 379,394 |
| Sep 8, 2026 | $1,803.01 | $1,812.99 | $1,767.60 | $1,784.18 | -2.33% | 225,659 |
| Aug 31, 2026 | $1,810.31 | $1,849.11 | $1,793.03 | $1,826.72 | +0.44% | 350,657 |
| Aug 24, 2026 | $1,794.64 | $1,832.90 | $1,791.00 | $1,818.69 | +1.28% | 289,486 |
| Aug 17, 2026 | $1,844.60 | $1,845.25 | $1,783.00 | $1,795.62 | -2.79% | 315,063 |
| Aug 10, 2026 | $1,875.05 | $1,888.67 | $1,825.00 | $1,847.24 | -1.48% | 251,596 |
| Aug 3, 2026 | $1,882.34 | $1,910.00 | $1,856.73 | $1,875.05 | -0.39% | 348,106 |
| Jul 27, 2026 | $2,005.37 | $2,054.37 | $1,863.82 | $1,882.34 | -5.63% | 447,846 |
| Jul 20, 2026 | $1,973.59 | $2,003.07 | $1,921.65 | $1,994.70 | +1.13% | 214,625 |
| Jul 13, 2026 | $1,963.91 | $1,990.92 | $1,909.67 | $1,972.43 | +1.16% | 311,636 |
| Jul 6, 2026 | $1,986.25 | $2,016.00 | $1,940.49 | $1,949.75 | -1.51% | 350,212 |
| Jun 29, 2026 | $1,925.00 | $1,982.15 | $1,902.26 | $1,979.65 | +3.10% | 379,613 |
| Jun 22, 2026 | $1,852.68 | $1,926.00 | $1,852.68 | $1,920.06 | +3.95% | 384,707 |
| Jun 15, 2026 | $1,850.00 | $1,900.00 | $1,841.19 | $1,847.16 | +0.06% | 323,462 |
| Jun 8, 2026 | $1,803.52 | $1,852.47 | $1,795.42 | $1,846.00 | +1.50% | 392,977 |
| Jun 1, 2026 | $1,816.84 | $1,830.04 | $1,761.00 | $1,818.67 | +0.17% | 368,142 |
| May 26, 2026 | $1,858.33 | $1,875.00 | $1,810.01 | $1,815.59 | -2.28% | 364,495 |
| May 18, 2026 | $1,844.91 | $1,876.58 | $1,820.00 | $1,857.89 | +0.75% | 351,121 |
| May 11, 2026 | $1,823.99 | $1,868.00 | $1,810.00 | $1,844.00 | +1.62% | 347,590 |
| May 4, 2026 | $1,772.00 | $1,825.56 | $1,749.23 | $1,814.64 | +1.98% | 362,380 |
| Apr 27, 2026 | $1,906.95 | $1,950.87 | $1,719.41 | $1,779.36 | -6.96% | 668,625 |
| Apr 20, 2026 | $1,969.99 | $2,011.54 | $1,902.00 | $1,912.45 | -3.82% | 264,946 |
| Apr 13, 2026 | $1,921.74 | $2,009.57 | $1,920.37 | $1,988.36 | +3.30% | 264,558 |
| Apr 6, 2026 | $1,898.98 | $1,978.89 | $1,885.90 | $1,924.82 | +1.36% | 267,140 |
| Mar 30, 2026 | $1,877.02 | $1,926.00 | $1,863.10 | $1,898.98 | +1.70% | 209,674 |
| Mar 23, 2026 | $1,900.38 | $1,932.86 | $1,863.07 | $1,867.29 | -0.43% | 275,800 |
| Mar 16, 2026 | $1,943.54 | $1,982.40 | $1,866.00 | $1,875.35 | -3.47% | 269,591 |
| Mar 9, 2026 | $2,001.58 | $2,001.58 | $1,928.00 | $1,942.78 | -2.01% | 253,084 |
| Mar 2, 2026 | $2,061.01 | $2,086.96 | $1,963.55 | $1,982.67 | -4.33% | 249,638 |
| Feb 23, 2026 | $2,076.52 | $2,096.33 | $2,041.88 | $2,072.47 | -0.47% | 253,666 |
| Feb 17, 2026 | $2,074.79 | $2,102.17 | $2,050.02 | $2,082.20 | +0.99% | 159,919 |
| Feb 9, 2026 | $2,103.41 | $2,125.14 | $2,051.31 | $2,061.88 | -1.92% | 232,664 |
| Feb 2, 2026 | $2,030.73 | $2,181.00 | $2,008.67 | $2,102.15 | +3.01% | 276,816 |
| Jan 26, 2026 | $2,038.39 | $2,057.62 | $1,987.83 | $2,040.64 | +0.56% | 244,432 |
| Jan 20, 2026 | $2,050.00 | $2,086.89 | $2,011.00 | $2,029.21 | -1.47% | 235,504 |
| Jan 12, 2026 | $2,137.75 | $2,149.74 | $2,053.56 | $2,059.51 | -3.44% | 201,438 |
| Jan 5, 2026 | $2,117.85 | $2,172.31 | $2,097.56 | $2,132.84 | +0.12% | 202,777 |
| Dec 29, 2025 | $2,191.33 | $2,200.00 | $2,126.36 | $2,130.36 | -2.35% | 141,289 |
| Dec 22, 2025 | $2,154.95 | $2,207.59 | $2,154.95 | $2,181.54 | +0.69% | 89,374 |
| Dec 15, 2025 | $2,174.55 | $2,194.31 | $2,123.87 | $2,166.65 | -0.07% | 229,061 |
| Dec 8, 2025 | $2,055.72 | $2,169.95 | $2,045.92 | $2,168.12 | +5.87% | 275,312 |
| Dec 1, 2025 | $2,083.00 | $2,097.90 | $2,018.46 | $2,047.87 | -1.57% | 191,758 |
| Nov 24, 2025 | $2,013.10 | $2,102.50 | $2,009.99 | $2,080.44 | +2.28% | 173,514 |
| Nov 17, 2025 | $2,060.74 | $2,076.82 | $2,023.71 | $2,034.02 | -1.30% | 224,872 |
| Nov 10, 2025 | $2,037.31 | $2,109.91 | $2,021.49 | $2,060.74 | +1.15% | 222,141 |
| Nov 3, 2025 | $1,968.43 | $2,040.40 | $1,943.75 | $2,037.32 | +3.18% | 248,655 |
| Oct 27, 2025 | $1,888.95 | $1,976.79 | $1,812.24 | $1,974.53 | +5.09% | 292,111 |
| Oct 20, 2025 | $1,898.63 | $1,918.71 | $1,871.48 | $1,878.89 | -0.69% | 146,998 |
| Oct 13, 2025 | $1,924.36 | $1,966.56 | $1,870.30 | $1,892.00 | -1.30% | 177,564 |
| Oct 6, 2025 | $1,949.99 | $1,984.96 | $1,916.96 | $1,916.96 | -1.24% | 196,785 |
| Sep 29, 2025 | $1,914.07 | $1,946.96 | $1,877.07 | $1,941.03 | +1.41% | 249,351 |
| Sep 22, 2025 | $1,930.00 | $1,944.31 | $1,900.00 | $1,914.07 | -1.08% | 239,041 |
| Sep 15, 2025 | $1,952.97 | $1,961.00 | $1,904.02 | $1,934.95 | -0.98% | 237,760 |
| Sep 8, 2025 | $1,910.00 | $1,974.26 | $1,895.00 | $1,954.07 | +2.19% | 180,202 |
| Sep 2, 2025 | $1,948.00 | $1,967.06 | $1,906.26 | $1,912.13 | -2.40% | 146,433 |
| Aug 25, 2025 | $1,993.80 | $1,998.28 | $1,931.73 | $1,959.06 | -1.67% | 210,625 |
| Aug 18, 2025 | $1,925.85 | $2,009.92 | $1,918.50 | $1,992.32 | +3.34% | 211,474 |
| Aug 11, 2025 | $1,916.39 | $1,967.67 | $1,898.62 | $1,928.00 | +0.92% | 175,614 |
| Aug 4, 2025 | $1,932.70 | $1,972.18 | $1,893.12 | $1,910.42 | -1.01% | 241,808 |
| Jul 28, 2025 | $2,032.10 | $2,075.92 | $1,906.09 | $1,929.87 | -4.78% | 311,792 |
| Jul 21, 2025 | $2,037.69 | $2,040.00 | $1,999.05 | $2,026.69 | -0.25% | 170,925 |
| Jul 14, 2025 | $1,977.20 | $2,032.48 | $1,967.80 | $2,031.80 | +2.76% | 190,156 |
| Jul 7, 2025 | $1,997.50 | $2,013.94 | $1,966.01 | $1,977.20 | -1.24% | 193,690 |
| Jun 30, 2025 | $1,990.00 | $2,002.07 | $1,950.00 | $2,002.03 | +0.83% | 193,111 |
| Jun 23, 2025 | $1,964.78 | $2,004.24 | $1,955.67 | $1,985.50 | +1.28% | 263,100 |
| Jun 16, 2025 | $1,942.50 | $1,978.43 | $1,932.24 | $1,960.32 | +1.64% | 195,728 |
| Jun 9, 2025 | $1,963.87 | $1,970.00 | $1,898.59 | $1,928.77 | -1.77% | 203,015 |
| Jun 2, 2025 | $1,935.40 | $1,973.55 | $1,908.94 | $1,963.49 | +1.12% | 275,788 |
| May 26, 2025 | $1,841.93 | $1,941.70 | $1,830.80 | $1,941.70 | +4.37% | 407,117 |
| May 19, 2025 | $1,916.00 | $1,925.82 | $1,830.80 | $1,860.45 | -2.90% | 228,463 |
| May 12, 2025 | $1,925.00 | $1,939.97 | $1,865.71 | $1,915.92 | +0.77% | 274,504 |
| May 5, 2025 | $1,873.68 | $1,906.33 | $1,855.00 | $1,901.24 | +1.29% | 242,846 |
| Apr 28, 2025 | $1,805.00 | $1,886.03 | $1,766.03 | $1,876.98 | +4.09% | 256,777 |
| Apr 21, 2025 | $1,762.39 | $1,836.02 | $1,698.99 | $1,803.15 | +1.96% | 282,996 |
| Apr 14, 2025 | $1,790.00 | $1,802.57 | $1,751.57 | $1,768.53 | -0.16% | 366,288 |
| Apr 7, 2025 | $1,671.33 | $1,801.80 | $1,621.89 | $1,771.42 | +2.81% | 331,459 |
| Mar 31, 2025 | $1,844.97 | $1,882.44 | $1,710.15 | $1,723.03 | -7.14% | 286,357 |
| Mar 24, 2025 | $1,863.88 | $1,887.81 | $1,844.27 | $1,855.44 | +1.03% | 205,332 |
| Mar 17, 2025 | $1,841.89 | $1,873.02 | $1,827.20 | $1,836.58 | -0.61% | 203,513 |
| Mar 10, 2025 | $1,861.50 | $1,892.42 | $1,798.15 | $1,847.91 | -2.37% | 285,541 |
| Mar 3, 2025 | $1,932.00 | $1,952.78 | $1,863.39 | $1,892.76 | -2.10% | 322,829 |
| Feb 24, 2025 | $1,848.07 | $1,935.63 | $1,841.54 | $1,933.44 | +5.18% | 309,807 |
| Feb 18, 2025 | $1,870.57 | $1,889.00 | $1,835.53 | $1,838.16 | -1.60% | 274,295 |
| Feb 10, 2025 | $2,021.09 | $2,029.99 | $1,864.35 | $1,868.01 | -7.81% | 409,078 |
| Feb 3, 2025 | $1,801.74 | $2,063.68 | $1,797.60 | $2,026.37 | +10.80% | 470,750 |
| Jan 27, 2025 | $1,813.77 | $1,842.48 | $1,800.28 | $1,828.78 | +0.98% | 248,863 |
| Jan 21, 2025 | $1,781.41 | $1,817.81 | $1,776.47 | $1,811.06 | +2.09% | 242,833 |
| Jan 13, 2025 | $1,648.99 | $1,782.88 | $1,641.51 | $1,774.07 | +6.86% | 568,543 |
| Jan 6, 2025 | $1,710.36 | $1,739.46 | $1,656.66 | $1,660.14 | -3.09% | 235,728 |
| Dec 30, 2024 | $1,719.63 | $1,742.47 | $1,707.01 | $1,713.08 | -1.57% | 140,950 |
| Dec 23, 2024 | $1,715.15 | $1,767.04 | $1,696.50 | $1,740.35 | +0.76% | 126,550 |
| Dec 16, 2024 | $1,745.45 | $1,745.45 | $1,675.04 | $1,727.20 | -0.49% | 307,711 |
| Dec 9, 2024 | $1,746.19 | $1,800.00 | $1,714.84 | $1,735.79 | -1.19% | 327,718 |
| Dec 2, 2024 | $1,765.00 | $1,777.36 | $1,725.05 | $1,756.77 | -1.47% | 250,070 |
| Nov 25, 2024 | $1,751.98 | $1,809.11 | $1,741.13 | $1,782.92 | +1.88% | 196,316 |
| Nov 18, 2024 | $1,706.50 | $1,751.35 | $1,666.14 | $1,750.00 | +2.48% | 233,638 |
| Nov 11, 2024 | $1,653.81 | $1,733.58 | $1,645.42 | $1,707.64 | +3.45% | 280,370 |
| Nov 4, 2024 | $1,545.98 | $1,675.51 | $1,534.60 | $1,650.74 | +6.84% | 247,172 |
| Oct 28, 2024 | $1,554.30 | $1,586.44 | $1,521.25 | $1,545.00 | -0.31% | 381,109 |
| Oct 21, 2024 | $1,590.00 | $1,602.94 | $1,546.49 | $1,549.80 | -2.57% | 189,387 |
| Oct 14, 2024 | $1,554.78 | $1,598.19 | $1,545.93 | $1,590.65 | +2.15% | 162,585 |
| Oct 7, 2024 | $1,600.00 | $1,600.00 | $1,541.79 | $1,557.18 | -2.90% | 192,794 |
| Sep 30, 2024 | $1,567.00 | $1,604.15 | $1,547.00 | $1,603.69 | +2.21% | 181,847 |
| Sep 23, 2024 | $1,575.00 | $1,583.84 | $1,550.01 | $1,569.08 | -0.10% | 139,225 |
| Sep 16, 2024 | $1,564.28 | $1,597.83 | $1,551.67 | $1,570.59 | +0.84% | 173,574 |
| Sep 9, 2024 | $1,540.20 | $1,568.00 | $1,494.00 | $1,557.58 | +1.55% | 190,796 |
| Sep 3, 2024 | $1,595.67 | $1,613.95 | $1,532.73 | $1,533.79 | -4.18% | 134,585 |
| Aug 26, 2024 | $1,580.19 | $1,611.51 | $1,550.77 | $1,600.68 | +1.64% | 131,571 |
| Aug 19, 2024 | $1,550.38 | $1,592.59 | $1,540.89 | $1,574.89 | +1.70% | 109,419 |
| Aug 12, 2024 | $1,526.25 | $1,565.46 | $1,505.62 | $1,548.57 | +1.75% | 143,134 |
| Aug 5, 2024 | $1,527.26 | $1,541.00 | $1,491.03 | $1,521.92 | -2.47% | 202,124 |
| Jul 29, 2024 | $1,615.00 | $1,660.74 | $1,538.20 | $1,560.42 | -3.34% | 271,374 |
| Jul 22, 2024 | $1,572.55 | $1,618.16 | $1,550.68 | $1,614.29 | +2.60% | 217,654 |
| Jul 15, 2024 | $1,593.38 | $1,651.95 | $1,570.01 | $1,573.40 | -1.56% | 200,771 |
| Jul 8, 2024 | $1,547.42 | $1,611.99 | $1,539.70 | $1,598.29 | +4.08% | 169,525 |
| Jul 1, 2024 | $1,583.39 | $1,589.02 | $1,525.49 | $1,535.69 | -2.54% | 174,594 |
| Jun 24, 2024 | $1,580.31 | $1,604.00 | $1,548.70 | $1,575.66 | +0.17% | 287,052 |
| Jun 17, 2024 | $1,543.00 | $1,573.87 | $1,534.34 | $1,572.95 | +1.87% | 233,039 |
| Jun 10, 2024 | $1,596.98 | $1,596.98 | $1,538.00 | $1,544.07 | -3.58% | 158,163 |
| Jun 3, 2024 | $1,641.59 | $1,647.41 | $1,586.44 | $1,601.43 | -2.45% | 143,091 |
| May 28, 2024 | $1,615.00 | $1,643.89 | $1,593.92 | $1,641.59 | +1.44% | 140,075 |
| May 20, 2024 | $1,658.33 | $1,659.16 | $1,588.00 | $1,618.29 | -2.70% | 147,120 |
| May 13, 2024 | $1,652.00 | $1,670.24 | $1,630.00 | $1,663.21 | +0.67% | 148,612 |
| May 6, 2024 | $1,582.64 | $1,655.01 | $1,569.18 | $1,652.22 | +4.50% | 210,174 |
| Apr 29, 2024 | $1,439.00 | $1,588.31 | $1,436.00 | $1,581.06 | +10.06% | 304,171 |
| Apr 22, 2024 | $1,463.74 | $1,486.64 | $1,433.06 | $1,436.52 | -1.38% | 175,911 |
| Apr 15, 2024 | $1,445.69 | $1,456.86 | $1,417.65 | $1,456.69 | +1.69% | 191,197 |
| Apr 8, 2024 | $1,511.21 | $1,522.56 | $1,427.10 | $1,432.54 | -5.09% | 248,095 |
| Apr 1, 2024 | $1,523.20 | $1,523.20 | $1,486.76 | $1,509.43 | -0.79% | 170,850 |
| Mar 25, 2024 | $1,518.85 | $1,534.62 | $1,485.70 | $1,521.48 | +0.19% | 154,758 |
| Mar 18, 2024 | $1,520.67 | $1,529.95 | $1,506.04 | $1,518.63 | -0.29% | 192,898 |
| Mar 11, 2024 | $1,490.32 | $1,525.52 | $1,489.79 | $1,523.04 | +1.75% | 217,850 |
| Mar 4, 2024 | $1,487.58 | $1,513.03 | $1,468.56 | $1,496.89 | +0.21% | 201,158 |
| Feb 26, 2024 | $1,476.22 | $1,514.00 | $1,431.60 | $1,493.76 | +1.51% | 339,432 |
| Feb 20, 2024 | $1,452.02 | $1,484.95 | $1,450.00 | $1,471.52 | +0.69% | 184,756 |
| Feb 12, 2024 | $1,433.99 | $1,491.52 | $1,426.65 | $1,461.50 | +2.28% | 239,352 |
| Feb 5, 2024 | $1,412.41 | $1,456.29 | $1,405.11 | $1,428.94 | +1.17% | 364,435 |
| Jan 29, 2024 | $1,473.52 | $1,518.04 | $1,342.66 | $1,412.41 | -4.29% | 591,560 |
| Jan 22, 2024 | $1,451.75 | $1,493.18 | $1,450.16 | $1,475.74 | +1.93% | 147,466 |
| Jan 16, 2024 | $1,429.56 | $1,451.55 | $1,411.62 | $1,447.81 | +1.26% | 109,544 |
| Jan 8, 2024 | $1,425.50 | $1,438.11 | $1,397.29 | $1,429.84 | +0.24% | 174,472 |
| Jan 2, 2024 | $1,424.00 | $1,453.24 | $1,423.23 | $1,426.43 | +0.46% | 211,398 |
| Dec 26, 2023 | $1,384.11 | $1,423.89 | $1,380.59 | $1,419.90 | +2.39% | 145,234 |
| Dec 18, 2023 | $1,399.57 | $1,425.00 | $1,375.99 | $1,386.82 | -0.58% | 270,331 |
| Dec 11, 2023 | $1,376.89 | $1,407.00 | $1,359.01 | $1,394.90 | +1.52% | 417,136 |
| Dec 4, 2023 | $1,420.14 | $1,429.64 | $1,353.50 | $1,374.00 | -3.58% | 365,293 |
| Nov 27, 2023 | $1,443.12 | $1,455.57 | $1,409.83 | $1,425.00 | -1.20% | 622,547 |
| Nov 20, 2023 | $1,405.99 | $1,454.54 | $1,401.15 | $1,442.25 | +2.76% | 298,151 |
| Nov 13, 2023 | $1,339.72 | $1,408.03 | $1,339.72 | $1,403.48 | +4.76% | 338,878 |
| Nov 6, 2023 | $1,341.68 | $1,364.66 | $1,317.00 | $1,339.72 | +0.21% | 360,774 |
| Oct 30, 2023 | $1,435.15 | $1,498.93 | $1,295.65 | $1,336.97 | -6.65% | 476,732 |
| Oct 23, 2023 | $1,450.02 | $1,489.07 | $1,425.56 | $1,432.25 | -1.31% | 215,411 |
| Oct 16, 2023 | $1,501.56 | $1,528.08 | $1,450.00 | $1,451.23 | -2.98% | 237,670 |
| Oct 9, 2023 | $1,451.23 | $1,507.83 | $1,451.23 | $1,495.87 | +2.12% | 196,382 |
| Oct 2, 2023 | $1,467.48 | $1,482.56 | $1,441.03 | $1,464.88 | -0.52% | 186,774 |
| Sep 25, 2023 | $1,519.63 | $1,533.48 | $1,470.15 | $1,472.49 | -3.51% | 219,469 |
| Sep 18, 2023 | $1,524.00 | $1,560.00 | $1,500.01 | $1,526.13 | +0.31% | 199,161 |
| Sep 11, 2023 | $1,482.05 | $1,529.11 | $1,479.02 | $1,521.42 | +3.28% | 275,149 |
| Sep 5, 2023 | $1,487.31 | $1,498.49 | $1,443.15 | $1,473.08 | -1.14% | 117,594 |
| Aug 28, 2023 | $1,462.40 | $1,499.91 | $1,459.00 | $1,490.06 | +1.67% | 185,821 |
| Aug 21, 2023 | $1,495.56 | $1,495.56 | $1,454.37 | $1,465.64 | -1.97% | 165,299 |
| Aug 14, 2023 | $1,508.20 | $1,512.58 | $1,480.01 | $1,495.11 | -0.74% | 183,640 |
| Aug 7, 2023 | $1,479.26 | $1,519.96 | $1,471.05 | $1,506.20 | +2.67% | 159,265 |
| Jul 31, 2023 | $1,444.78 | $1,482.66 | $1,427.44 | $1,467.03 | +1.35% | 167,322 |
| Jul 24, 2023 | $1,431.96 | $1,457.71 | $1,420.90 | $1,447.48 | +0.85% | 141,829 |
| Jul 17, 2023 | $1,380.12 | $1,439.08 | $1,376.04 | $1,435.34 | +4.05% | 126,346 |
| Jul 10, 2023 | $1,375.91 | $1,400.00 | $1,368.44 | $1,379.52 | +0.12% | 133,953 |
| Jul 3, 2023 | $1,377.00 | $1,391.74 | $1,345.00 | $1,377.90 | -0.38% | 100,546 |
| Jun 26, 2023 | $1,326.02 | $1,400.00 | $1,316.06 | $1,383.18 | +4.47% | 202,375 |
| Jun 20, 2023 | $1,349.38 | $1,349.88 | $1,315.99 | $1,324.05 | -1.46% | 216,493 |
| Jun 12, 2023 | $1,341.18 | $1,367.00 | $1,326.51 | $1,343.69 | +0.11% | 164,246 |
| Jun 5, 2023 | $1,368.52 | $1,368.52 | $1,331.15 | $1,342.27 | -1.46% | 126,011 |
| May 30, 2023 | $1,320.00 | $1,365.00 | $1,308.40 | $1,362.18 | +2.52% | 219,103 |
| May 22, 2023 | $1,359.70 | $1,367.01 | $1,301.78 | $1,328.65 | -2.26% | 163,694 |
| May 15, 2023 | $1,373.56 | $1,380.00 | $1,331.65 | $1,359.37 | -0.70% | 125,225 |
| May 8, 2023 | $1,359.84 | $1,384.00 | $1,348.03 | $1,369.02 | +1.25% | 110,523 |
| May 1, 2023 | $1,360.63 | $1,395.53 | $1,319.03 | $1,352.13 | -1.20% | 139,963 |
| Apr 24, 2023 | $1,333.18 | $1,377.51 | $1,272.43 | $1,368.53 | +2.93% | 205,731 |
| Apr 17, 2023 | $1,315.98 | $1,367.06 | $1,310.51 | $1,329.56 | +0.75% | 167,527 |
| Apr 10, 2023 | $1,311.01 | $1,347.86 | $1,295.57 | $1,319.68 | +0.07% | 137,535 |
| Apr 3, 2023 | $1,282.02 | $1,318.81 | $1,280.67 | $1,318.71 | +3.23% | 160,098 |
| Mar 27, 2023 | $1,231.51 | $1,279.85 | $1,225.03 | $1,277.41 | +5.06% | 175,057 |
| Mar 20, 2023 | $1,199.99 | $1,254.79 | $1,189.96 | $1,215.92 | +2.05% | 229,725 |
| Mar 13, 2023 | $1,241.51 | $1,271.53 | $1,186.56 | $1,191.46 | -5.61% | 328,535 |
| Mar 6, 2023 | $1,344.99 | $1,350.00 | $1,247.63 | $1,262.31 | -6.10% | 203,728 |
| Feb 27, 2023 | $1,335.45 | $1,355.30 | $1,314.00 | $1,344.35 | +0.65% | 178,281 |
| Feb 21, 2023 | $1,326.33 | $1,352.77 | $1,313.76 | $1,335.71 | +0.69% | 156,720 |
| Feb 13, 2023 | $1,359.98 | $1,379.24 | $1,314.19 | $1,326.57 | -2.33% | 177,033 |
| Feb 6, 2023 | $1,331.91 | $1,407.28 | $1,324.57 | $1,358.25 | +1.70% | 181,913 |
| Jan 30, 2023 | $1,396.69 | $1,415.75 | $1,300.75 | $1,335.60 | -4.36% | 270,941 |
| Jan 23, 2023 | $1,384.91 | $1,421.04 | $1,376.01 | $1,396.55 | +1.16% | 116,246 |
| Jan 17, 2023 | $1,435.24 | $1,458.56 | $1,361.29 | $1,380.56 | -4.13% | 141,654 |
| Jan 9, 2023 | $1,383.03 | $1,442.80 | $1,355.00 | $1,439.96 | +4.04% | 171,327 |
| Jan 3, 2023 | $1,317.00 | $1,389.00 | $1,306.28 | $1,383.99 | +5.05% | 177,409 |
| Dec 27, 2022 | $1,312.02 | $1,332.55 | $1,300.57 | $1,317.49 | +0.75% | 96,203 |
| Dec 19, 2022 | $1,250.86 | $1,314.64 | $1,250.86 | $1,307.64 | +4.32% | 134,482 |
| Dec 12, 2022 | $1,295.83 | $1,325.00 | $1,250.01 | $1,253.44 | -3.44% | 193,132 |
| Dec 5, 2022 | $1,331.02 | $1,338.73 | $1,280.95 | $1,298.06 | -3.40% | 137,770 |
| Nov 28, 2022 | $1,300.64 | $1,356.37 | $1,275.27 | $1,343.77 | +2.98% | 202,676 |
| Nov 21, 2022 | $1,263.29 | $1,311.13 | $1,259.79 | $1,304.92 | +3.62% | 82,492 |
| Nov 14, 2022 | $1,284.47 | $1,291.77 | $1,245.42 | $1,259.29 | -2.16% | 172,425 |
| Nov 7, 2022 | $1,221.30 | $1,300.00 | $1,203.73 | $1,287.13 | +6.29% | 194,053 |
| Oct 31, 2022 | $1,198.17 | $1,234.69 | $1,182.13 | $1,211.01 | +0.78% | 238,598 |
| Oct 24, 2022 | $1,143.49 | $1,206.20 | $1,130.17 | $1,201.58 | +6.02% | 189,772 |
| Oct 17, 2022 | $1,144.32 | $1,178.45 | $1,109.00 | $1,133.32 | -0.02% | 199,066 |
| Oct 10, 2022 | $1,157.32 | $1,173.89 | $1,102.22 | $1,133.60 | -1.59% | 266,611 |
| Oct 3, 2022 | $1,094.89 | $1,177.95 | $1,085.09 | $1,151.88 | +6.24% | 290,768 |
| Sep 26, 2022 | $1,092.11 | $1,112.69 | $1,064.09 | $1,084.22 | -1.58% | 268,800 |
| Sep 19, 2022 | $1,175.77 | $1,203.17 | $1,085.04 | $1,101.57 | -6.88% | 246,438 |
| Sep 12, 2022 | $1,200.43 | $1,213.60 | $1,169.00 | $1,182.97 | -1.43% | 313,245 |
| Sep 6, 2022 | $1,188.68 | $1,216.99 | $1,180.70 | $1,200.16 | +1.59% | 163,409 |
| Aug 29, 2022 | $1,212.55 | $1,226.68 | $1,177.29 | $1,181.38 | -3.14% | 197,125 |
| Aug 22, 2022 | $1,237.69 | $1,241.67 | $1,206.92 | $1,219.68 | -2.37% | 154,249 |
| Aug 15, 2022 | $1,222.52 | $1,275.00 | $1,208.00 | $1,249.25 | +1.76% | 193,126 |
| Aug 8, 2022 | $1,190.12 | $1,231.75 | $1,162.00 | $1,227.66 | +5.11% | 286,255 |
| Aug 1, 2022 | $1,299.48 | $1,305.23 | $1,165.18 | $1,167.94 | -9.96% | 394,798 |
| Jul 25, 2022 | $1,272.46 | $1,306.40 | $1,262.08 | $1,297.14 | +2.73% | 244,335 |
| Jul 18, 2022 | $1,273.72 | $1,289.90 | $1,252.46 | $1,262.68 | -0.78% | 192,858 |
| Jul 11, 2022 | $1,295.00 | $1,335.10 | $1,240.23 | $1,272.57 | -1.85% | 579,664 |
| Jul 5, 2022 | $1,302.59 | $1,318.90 | $1,271.67 | $1,296.51 | -1.92% | 158,168 |
| Jun 27, 2022 | $1,285.22 | $1,332.30 | $1,265.63 | $1,321.87 | +2.24% | 205,030 |
| Jun 21, 2022 | $1,293.59 | $1,300.00 | $1,258.50 | $1,292.86 | +0.83% | 237,144 |
| Jun 13, 2022 | $1,302.00 | $1,328.36 | $1,251.77 | $1,282.20 | -3.66% | 240,703 |
| Jun 6, 2022 | $1,390.33 | $1,411.77 | $1,315.25 | $1,330.89 | -3.57% | 158,989 |
| May 31, 2022 | $1,393.28 | $1,393.28 | $1,345.66 | $1,380.16 | -1.69% | 187,699 |
| May 23, 2022 | $1,338.57 | $1,405.11 | $1,321.16 | $1,403.91 | +5.31% | 179,348 |
| May 16, 2022 | $1,326.50 | $1,379.99 | $1,307.26 | $1,333.08 | +0.58% | 300,296 |
| May 9, 2022 | $1,315.20 | $1,331.39 | $1,275.03 | $1,325.45 | -0.27% | 276,272 |
| May 2, 2022 | $1,345.19 | $1,369.78 | $1,308.80 | $1,329.02 | -1.79% | 271,936 |
| Apr 25, 2022 | $1,456.00 | $1,456.00 | $1,351.40 | $1,353.28 | -7.60% | 277,365 |
| Apr 18, 2022 | $1,474.00 | $1,519.25 | $1,463.52 | $1,464.64 | -0.70% | 196,856 |
| Apr 11, 2022 | $1,484.69 | $1,499.59 | $1,471.94 | $1,475.00 | -0.50% | 213,186 |
| Apr 4, 2022 | $1,490.87 | $1,510.00 | $1,465.01 | $1,482.48 | -0.72% | 319,100 |
| Mar 28, 2022 | $1,500.00 | $1,502.89 | $1,465.51 | $1,493.22 | -0.62% | 365,113 |
| Mar 21, 2022 | $1,450.00 | $1,513.00 | $1,419.16 | $1,502.58 | +5.15% | 478,787 |
| Mar 14, 2022 | $1,319.99 | $1,430.16 | $1,304.50 | $1,429.00 | +9.78% | 554,969 |
| Mar 7, 2022 | $1,247.28 | $1,313.51 | $1,200.34 | $1,301.66 | +3.37% | 420,022 |
| Feb 28, 2022 | $1,233.16 | $1,266.08 | $1,214.23 | $1,259.24 | +0.30% | 290,746 |
| Feb 22, 2022 | $1,259.48 | $1,260.38 | $1,185.00 | $1,255.49 | +0.20% | 192,125 |
| Feb 14, 2022 | $1,239.86 | $1,277.76 | $1,224.97 | $1,253.00 | +0.89% | 204,825 |
| Feb 7, 2022 | $1,264.96 | $1,285.00 | $1,233.14 | $1,242.00 | -1.48% | 185,807 |
| Jan 31, 2022 | $1,205.08 | $1,296.90 | $1,200.01 | $1,260.61 | +3.97% | 312,925 |
| Jan 24, 2022 | $1,200.00 | $1,233.80 | $1,180.00 | $1,212.50 | -0.47% | 299,451 |
| Jan 18, 2022 | $1,274.33 | $1,279.96 | $1,210.30 | $1,218.22 | -4.57% | 180,034 |
| Jan 10, 2022 | $1,258.13 | $1,285.03 | $1,242.60 | $1,276.61 | +1.74% | 211,631 |
| Jan 3, 2022 | $1,235.24 | $1,259.56 | $1,217.08 | $1,254.75 | +1.68% | 210,961 |
| Dec 27, 2021 | $1,204.43 | $1,246.19 | $1,197.67 | $1,234.00 | +2.09% | 125,080 |
| Dec 20, 2021 | $1,208.18 | $1,216.00 | $1,180.08 | $1,208.69 | -0.95% | 228,686 |
| Dec 13, 2021 | $1,236.55 | $1,252.92 | $1,215.32 | $1,220.25 | -1.73% | 270,152 |
| Dec 6, 2021 | $1,224.14 | $1,264.14 | $1,221.60 | $1,241.78 | +2.72% | 175,247 |
| Nov 29, 2021 | $1,255.73 | $1,255.73 | $1,187.30 | $1,208.88 | -2.93% | 286,588 |
| Nov 22, 2021 | $1,244.66 | $1,290.00 | $1,234.60 | $1,245.34 | +0.31% | 155,379 |
| Nov 15, 2021 | $1,298.87 | $1,298.87 | $1,230.01 | $1,241.50 | -3.74% | 230,722 |
| Nov 8, 2021 | $1,318.52 | $1,327.93 | $1,283.40 | $1,289.73 | -1.75% | 102,637 |
| Nov 1, 2021 | $1,316.26 | $1,338.90 | $1,295.01 | $1,312.71 | -0.03% | 168,164 |
| Oct 25, 2021 | $1,324.99 | $1,343.56 | $1,302.00 | $1,313.13 | -0.61% | 150,209 |
| Oct 18, 2021 | $1,310.64 | $1,329.98 | $1,289.61 | $1,321.14 | +0.13% | 244,969 |
| Oct 11, 2021 | $1,265.76 | $1,319.45 | $1,239.01 | $1,319.45 | +4.24% | 453,014 |
| Oct 4, 2021 | $1,198.88 | $1,274.40 | $1,191.48 | $1,265.76 | +5.31% | 198,381 |
| Sep 27, 2021 | $1,232.00 | $1,245.63 | $1,179.00 | $1,201.89 | -2.05% | 223,973 |
| Sep 20, 2021 | $1,199.32 | $1,234.54 | $1,180.01 | $1,227.00 | +1.44% | 161,357 |
| Sep 13, 2021 | $1,246.32 | $1,254.30 | $1,203.02 | $1,209.53 | -1.98% | 224,079 |
| Sep 7, 2021 | $1,252.00 | $1,266.39 | $1,232.96 | $1,233.92 | -1.73% | 132,284 |
| Aug 30, 2021 | $1,271.06 | $1,279.50 | $1,250.53 | $1,255.66 | -1.35% | 121,974 |
| Aug 23, 2021 | $1,270.65 | $1,280.00 | $1,257.30 | $1,272.80 | +0.31% | 104,079 |
| Aug 16, 2021 | $1,268.00 | $1,282.55 | $1,245.00 | $1,268.88 | -0.53% | 125,763 |
| Aug 9, 2021 | $1,255.80 | $1,288.00 | $1,244.63 | $1,275.69 | +1.47% | 165,297 |
| Aug 2, 2021 | $1,213.25 | $1,265.71 | $1,192.52 | $1,257.20 | +4.23% | 199,441 |
| Jul 26, 2021 | $1,221.03 | $1,235.16 | $1,193.65 | $1,206.17 | -1.88% | 164,995 |
| Jul 19, 2021 | $1,200.00 | $1,244.43 | $1,176.52 | $1,229.33 | +1.10% | 236,613 |
| Jul 12, 2021 | $1,221.12 | $1,230.17 | $1,175.35 | $1,216.01 | -1.80% | 277,788 |
| Jul 6, 2021 | $1,221.26 | $1,255.09 | $1,201.06 | $1,238.29 | +1.60% | 272,291 |
| Jun 28, 2021 | $1,200.00 | $1,223.56 | $1,167.50 | $1,218.84 | +1.94% | 227,391 |
| Jun 21, 2021 | $1,165.59 | $1,198.33 | $1,160.01 | $1,195.60 | +3.52% | 268,405 |
| Jun 14, 2021 | $1,208.43 | $1,220.00 | $1,155.00 | $1,155.00 | -4.21% | 254,956 |
| Jun 7, 2021 | $1,227.06 | $1,230.84 | $1,195.60 | $1,205.79 | -1.82% | 164,576 |
| Jun 1, 2021 | $1,233.79 | $1,240.95 | $1,207.60 | $1,228.17 | +0.22% | 209,892 |
| May 24, 2021 | $1,237.20 | $1,249.77 | $1,207.08 | $1,225.49 | -1.16% | 469,858 |
| May 17, 2021 | $1,225.93 | $1,268.96 | $1,192.10 | $1,239.91 | +0.53% | 377,633 |
| May 10, 2021 | $1,225.33 | $1,250.00 | $1,173.84 | $1,233.32 | +1.06% | 241,327 |
| May 3, 2021 | $1,186.38 | $1,222.23 | $1,157.09 | $1,220.37 | +3.74% | 210,769 |
| Apr 26, 2021 | $1,195.11 | $1,199.99 | $1,166.01 | $1,176.42 | -1.04% | 241,718 |
| Apr 19, 2021 | $1,216.04 | $1,217.99 | $1,180.34 | $1,188.84 | -2.12% | 194,819 |
| Apr 12, 2021 | $1,173.96 | $1,218.88 | $1,169.46 | $1,214.63 | +3.38% | 206,542 |
| Apr 5, 2021 | $1,160.00 | $1,186.41 | $1,160.00 | $1,174.92 | +1.55% | 208,500 |
| Mar 29, 2021 | $1,149.49 | $1,168.16 | $1,138.00 | $1,156.95 | +0.52% | 151,693 |
| Mar 22, 2021 | $1,112.70 | $1,153.00 | $1,103.38 | $1,151.01 | +2.73% | 175,182 |
| Mar 15, 2021 | $1,154.88 | $1,169.50 | $1,112.62 | $1,120.44 | -3.05% | 229,744 |
| Mar 8, 2021 | $1,116.09 | $1,165.00 | $1,107.28 | $1,155.63 | +4.41% | 215,045 |
| Mar 1, 2021 | $1,102.37 | $1,128.99 | $1,085.00 | $1,106.84 | +1.66% | 233,824 |
| Feb 22, 2021 | $1,086.09 | $1,134.60 | $1,077.41 | $1,088.80 | -0.22% | 335,639 |
| Feb 16, 2021 | $1,110.77 | $1,113.80 | $1,062.11 | $1,091.18 | -1.43% | 263,120 |
| Feb 8, 2021 | $1,099.70 | $1,143.90 | $1,063.22 | $1,106.96 | +0.68% | 388,773 |
| Feb 1, 2021 | $978.05 | $1,100.03 | $970.26 | $1,099.51 | +13.41% | 445,825 |
| Jan 25, 2021 | $993.80 | $999.45 | $942.44 | $969.48 | -2.45% | 411,669 |
| Jan 19, 2021 | $1,008.86 | $1,038.14 | $985.00 | $993.80 | -1.16% | 248,348 |
| Jan 11, 2021 | $1,045.10 | $1,045.10 | $1,000.13 | $1,005.44 | -4.38% | 258,146 |
| Jan 4, 2021 | $1,031.00 | $1,068.00 | $1,000.21 | $1,051.49 | +1.76% | 302,186 |
| Dec 28, 2020 | $992.00 | $1,035.59 | $985.11 | $1,033.30 | +4.28% | 178,916 |
| Dec 21, 2020 | $988.01 | $1,000.00 | $965.49 | $990.90 | +0.29% | 160,297 |
| Dec 14, 2020 | $1,015.37 | $1,024.54 | $988.01 | $988.01 | -2.09% | 373,861 |
| Dec 7, 2020 | $993.88 | $1,031.54 | $978.00 | $1,009.08 | +0.92% | 287,317 |
| Nov 30, 2020 | $1,003.45 | $1,006.58 | $971.20 | $999.89 | -0.44% | 417,785 |
| Nov 23, 2020 | $1,003.55 | $1,030.00 | $990.19 | $1,004.29 | +0.70% | 223,918 |
| Nov 16, 2020 | $1,063.61 | $1,073.43 | $989.10 | $997.35 | -4.29% | 311,515 |
| Nov 9, 2020 | $1,024.00 | $1,059.11 | $1,003.47 | $1,042.06 | +6.67% | 283,606 |
| Nov 2, 2020 | $947.78 | $1,004.41 | $938.10 | $976.92 | +4.73% | 319,136 |
| Oct 26, 2020 | $1,013.16 | $1,013.16 | $913.04 | $932.80 | -9.17% | 270,430 |
| Oct 19, 2020 | $971.62 | $1,031.86 | $948.00 | $1,027.00 | +5.70% | 288,149 |
| Oct 12, 2020 | $982.31 | $1,032.48 | $970.00 | $971.62 | -1.41% | 209,436 |
| Oct 5, 2020 | $981.07 | $1,004.89 | $967.10 | $985.47 | +0.90% | 229,792 |
| Sep 28, 2020 | $965.97 | $996.95 | $944.97 | $976.69 | +2.90% | 222,982 |
| Sep 21, 2020 | $959.43 | $994.50 | $938.23 | $949.18 | -3.11% | 221,615 |
| Sep 14, 2020 | $1,055.47 | $1,062.35 | $976.33 | $979.66 | -6.90% | 248,830 |
| Sep 8, 2020 | $1,059.32 | $1,059.76 | $1,022.22 | $1,052.22 | -1.53% | 180,443 |
| Aug 31, 2020 | $1,098.08 | $1,119.60 | $1,062.96 | $1,068.62 | -3.15% | 194,548 |
| Aug 24, 2020 | $1,069.22 | $1,124.00 | $1,069.22 | $1,103.37 | +3.19% | 158,443 |
| Aug 17, 2020 | $1,094.29 | $1,100.00 | $1,061.01 | $1,069.22 | -2.55% | 121,411 |
| Aug 10, 2020 | $1,082.20 | $1,124.00 | $1,058.92 | $1,097.18 | +0.66% | 167,826 |
| Aug 3, 2020 | $1,044.61 | $1,094.71 | $1,030.00 | $1,090.03 | +4.36% | 217,335 |
| Jul 27, 2020 | $1,012.81 | $1,060.00 | $990.72 | $1,044.54 | +2.87% | 332,561 |
| Jul 20, 2020 | $937.28 | $1,021.17 | $935.95 | $1,015.44 | +8.00% | 257,262 |
| Jul 13, 2020 | $920.00 | $966.40 | $904.00 | $940.18 | +2.87% | 168,761 |
| Jul 6, 2020 | $916.24 | $924.99 | $881.00 | $913.92 | +0.95% | 223,389 |
| Jun 29, 2020 | $889.49 | $955.00 | $881.50 | $905.33 | +2.61% | 210,574 |
| Jun 22, 2020 | $925.00 | $952.13 | $880.59 | $882.33 | -5.20% | 265,812 |
| Jun 15, 2020 | $914.86 | $985.00 | $903.21 | $930.76 | -2.02% | 259,663 |
| Jun 8, 2020 | $1,032.09 | $1,049.56 | $921.88 | $949.95 | -7.00% | 341,830 |
| Jun 1, 2020 | $900.00 | $1,034.50 | $894.29 | $1,021.42 | +13.82% | 286,702 |
| May 26, 2020 | $896.75 | $947.68 | $888.14 | $897.42 | +3.29% | 265,893 |
| May 18, 2020 | $836.77 | $885.00 | $831.33 | $868.85 | +4.49% | 377,677 |
| May 11, 2020 | $858.03 | $874.97 | $761.06 | $831.55 | -4.39% | 335,506 |
| May 4, 2020 | $831.00 | $877.79 | $804.47 | $869.71 | +4.27% | 338,964 |
| Apr 27, 2020 | $890.64 | $939.99 | $820.97 | $834.08 | -5.17% | 359,397 |
| Apr 20, 2020 | $937.13 | $946.84 | $861.01 | $879.54 | -7.84% | 272,960 |
| Apr 13, 2020 | $974.54 | $995.00 | $913.10 | $954.39 | -5.07% | 275,063 |
| Apr 6, 2020 | $910.35 | $1,022.79 | $902.14 | $1,005.40 | +15.92% | 273,514 |
| Mar 30, 2020 | $897.70 | $953.65 | $857.18 | $867.30 | -2.82% | 345,902 |
| Mar 23, 2020 | $765.01 | $950.52 | $710.52 | $892.43 | +13.66% | 426,132 |
| Mar 16, 2020 | $937.00 | $944.82 | $726.01 | $785.18 | -24.98% | 551,334 |
| Mar 9, 2020 | $1,140.43 | $1,164.77 | $936.82 | $1,046.61 | -14.00% | 422,170 |
| Mar 2, 2020 | $1,181.60 | $1,273.92 | $1,176.48 | $1,216.94 | +2.99% | 268,925 |
| Feb 24, 2020 | $1,313.93 | $1,332.55 | $1,160.01 | $1,181.60 | -11.88% | 278,824 |
| Feb 18, 2020 | $1,320.00 | $1,347.64 | $1,314.20 | $1,340.84 | +1.30% | 122,912 |
| Feb 10, 2020 | $1,303.22 | $1,325.23 | $1,290.10 | $1,323.64 | +1.54% | 177,484 |
| Feb 3, 2020 | $1,181.00 | $1,310.83 | $1,178.05 | $1,303.60 | +11.14% | 239,025 |
| Jan 27, 2020 | $1,176.49 | $1,184.32 | $1,161.00 | $1,172.97 | -1.30% | 173,877 |
| Jan 21, 2020 | $1,186.36 | $1,193.00 | $1,172.50 | $1,188.38 | -0.37% | 138,161 |
| Jan 13, 2020 | $1,161.25 | $1,194.69 | $1,160.86 | $1,192.76 | +2.63% | 193,080 |
| Jan 6, 2020 | $1,151.46 | $1,171.38 | $1,148.19 | $1,162.21 | +0.07% | 171,181 |
| Dec 30, 2019 | $1,122.46 | $1,164.96 | $1,118.88 | $1,161.44 | +3.48% | 166,320 |
| Dec 23, 2019 | $1,137.01 | $1,142.88 | $1,116.39 | $1,122.35 | -1.40% | 101,050 |
| Dec 16, 2019 | $1,135.92 | $1,151.45 | $1,128.00 | $1,138.33 | +0.09% | 216,033 |
| Dec 9, 2019 | $1,134.00 | $1,143.00 | $1,122.20 | $1,137.33 | +0.28% | 190,230 |
| Dec 2, 2019 | $1,136.01 | $1,139.99 | $1,103.21 | $1,134.12 | -0.13% | 186,526 |
| Nov 25, 2019 | $1,114.65 | $1,149.00 | $1,111.96 | $1,135.55 | +2.12% | 118,075 |
| Nov 18, 2019 | $1,124.50 | $1,139.90 | $1,100.17 | $1,111.96 | -1.02% | 224,445 |
| Nov 11, 2019 | $1,160.27 | $1,179.21 | $1,121.01 | $1,123.38 | -3.61% | 151,667 |
| Nov 4, 2019 | $1,177.85 | $1,186.28 | $1,160.21 | $1,165.42 | -0.72% | 163,920 |
| Oct 28, 2019 | $1,112.05 | $1,182.98 | $1,100.00 | $1,173.86 | +5.68% | 205,135 |
| Oct 21, 2019 | $1,132.99 | $1,156.99 | $1,108.62 | $1,110.77 | -1.79% | 148,052 |
| Oct 14, 2019 | $1,147.73 | $1,149.93 | $1,112.05 | $1,130.99 | -1.22% | 176,727 |
| Oct 7, 2019 | $1,177.94 | $1,180.28 | $1,140.00 | $1,144.98 | -2.95% | 137,994 |
| Sep 30, 2019 | $1,185.86 | $1,216.47 | $1,139.31 | $1,179.77 | -0.47% | 197,632 |
| Sep 23, 2019 | $1,175.00 | $1,204.45 | $1,173.76 | $1,185.34 | +0.01% | 163,233 |
| Sep 16, 2019 | $1,158.92 | $1,199.50 | $1,155.50 | $1,185.28 | +1.75% | 181,163 |
| Sep 9, 2019 | $1,168.37 | $1,174.49 | $1,144.08 | $1,164.84 | +0.40% | 136,292 |
| Sep 3, 2019 | $1,139.84 | $1,168.91 | $1,138.32 | $1,160.18 | +1.50% | 110,625 |
| Aug 26, 2019 | $1,128.14 | $1,149.16 | $1,121.45 | $1,143.08 | +1.70% | 125,160 |
| Aug 19, 2019 | $1,156.62 | $1,158.88 | $1,105.00 | $1,124.00 | -2.43% | 135,396 |
| Aug 12, 2019 | $1,140.82 | $1,157.80 | $1,110.60 | $1,152.02 | +0.65% | 154,404 |
| Aug 5, 2019 | $1,106.82 | $1,150.90 | $1,079.49 | $1,144.63 | +2.27% | 195,921 |
| Jul 29, 2019 | $1,119.40 | $1,151.70 | $1,095.25 | $1,119.24 | -0.18% | 262,065 |
| Jul 22, 2019 | $1,089.55 | $1,122.72 | $1,075.01 | $1,121.24 | +2.85% | 140,071 |
| Jul 15, 2019 | $1,111.81 | $1,117.02 | $1,065.01 | $1,090.20 | -2.12% | 164,991 |
| Jul 8, 2019 | $1,114.40 | $1,137.00 | $1,101.00 | $1,113.76 | -0.24% | 172,867 |
| Jul 1, 2019 | $1,100.00 | $1,117.82 | $1,093.01 | $1,116.40 | +2.46% | 123,630 |
| Jun 24, 2019 | $1,079.64 | $1,091.54 | $1,060.59 | $1,089.60 | +0.86% | 155,561 |
| Jun 17, 2019 | $1,087.71 | $1,098.59 | $1,076.82 | $1,080.26 | -0.69% | 196,678 |
| Jun 10, 2019 | $1,094.13 | $1,094.13 | $1,072.50 | $1,087.72 | -0.21% | 151,192 |
| Jun 3, 2019 | $1,060.00 | $1,099.00 | $1,050.95 | $1,090.00 | +2.94% | 187,417 |
| May 28, 2019 | $1,058.71 | $1,074.99 | $1,039.30 | $1,058.87 | -0.06% | 296,866 |
| May 20, 2019 | $1,057.10 | $1,087.29 | $1,051.02 | $1,059.55 | -0.14% | 287,519 |
| May 13, 2019 | $1,034.22 | $1,069.51 | $1,026.32 | $1,060.99 | +0.95% | 210,974 |
| May 6, 2019 | $1,046.01 | $1,070.50 | $1,026.35 | $1,051.04 | -0.99% | 251,433 |
| Apr 29, 2019 | $1,030.51 | $1,085.00 | $1,030.51 | $1,061.55 | +3.01% | 323,597 |
| Apr 22, 2019 | $1,010.52 | $1,037.87 | $1,000.00 | $1,030.57 | +1.55% | 260,565 |
| Apr 15, 2019 | $1,000.00 | $1,023.99 | $998.14 | $1,014.82 | +1.37% | 225,605 |
| Apr 8, 2019 | $983.00 | $1,006.30 | $975.92 | $1,001.15 | +1.87% | 405,737 |
| Apr 1, 2019 | $999.03 | $1,002.59 | $970.42 | $982.76 | -1.35% | 343,489 |
| Mar 25, 2019 | $980.00 | $1,004.64 | $975.50 | $996.24 | +1.19% | 214,924 |
| Mar 18, 2019 | $1,011.76 | $1,017.98 | $980.92 | $984.51 | -2.41% | 212,610 |
| Mar 11, 2019 | $959.25 | $1,022.00 | $953.66 | $1,008.78 | +5.36% | 304,820 |
| Mar 4, 2019 | $1,007.76 | $1,009.99 | $950.16 | $957.49 | -4.85% | 176,057 |
| Feb 25, 2019 | $1,010.00 | $1,015.94 | $991.50 | $1,006.28 | +0.43% | 282,356 |
| Feb 19, 2019 | $1,007.64 | $1,024.92 | $995.58 | $1,002.00 | -0.77% | 166,664 |
| Feb 11, 2019 | $1,019.00 | $1,043.75 | $1,005.01 | $1,009.80 | -0.81% | 231,032 |
| Feb 4, 2019 | $1,055.96 | $1,079.24 | $1,001.25 | $1,018.01 | -3.99% | 243,863 |
| Jan 28, 2019 | $1,037.90 | $1,060.29 | $1,018.01 | $1,060.29 | +2.07% | 168,731 |
| Jan 22, 2019 | $1,066.32 | $1,081.00 | $1,022.51 | $1,038.74 | -2.76% | 158,528 |
| Jan 14, 2019 | $1,038.42 | $1,071.93 | $1,020.01 | $1,068.20 | +2.80% | 182,842 |
| Jan 7, 2019 | $1,033.80 | $1,053.90 | $1,025.00 | $1,039.15 | +0.96% | 190,159 |
| Dec 31, 2018 | $1,017.10 | $1,046.40 | $1,005.10 | $1,029.31 | +1.42% | 163,152 |
| Dec 24, 2018 | $968.50 | $1,030.34 | $954.39 | $1,014.92 | +4.13% | 177,404 |
| Dec 17, 2018 | $1,045.19 | $1,048.00 | $971.51 | $974.65 | -7.05% | 375,851 |
| Dec 10, 2018 | $1,050.84 | $1,080.43 | $1,028.00 | $1,048.58 | +0.03% | 242,488 |
| Dec 3, 2018 | $1,157.00 | $1,158.99 | $1,026.01 | $1,048.23 | -8.38% | 330,493 |
| Nov 26, 2018 | $1,090.60 | $1,149.96 | $1,090.02 | $1,144.14 | +5.22% | 197,944 |
| Nov 19, 2018 | $1,119.68 | $1,120.03 | $1,080.00 | $1,087.42 | -1.92% | 122,575 |
| Nov 12, 2018 | $1,121.85 | $1,123.97 | $1,075.00 | $1,108.66 | -1.19% | 162,613 |
| Nov 5, 2018 | $1,085.54 | $1,143.75 | $1,085.54 | $1,121.99 | +3.92% | 134,259 |
| Oct 29, 2018 | $1,082.24 | $1,115.00 | $1,020.00 | $1,079.71 | +0.31% | 403,007 |
| Oct 22, 2018 | $1,115.23 | $1,120.52 | $1,062.53 | $1,076.40 | -3.94% | 232,389 |
| Oct 15, 2018 | $1,131.20 | $1,149.00 | $1,112.41 | $1,120.52 | -0.94% | 227,297 |
| Oct 8, 2018 | $1,178.16 | $1,203.43 | $1,110.01 | $1,131.20 | -4.14% | 234,744 |
| Oct 1, 2018 | $1,195.79 | $1,195.80 | $1,168.00 | $1,180.02 | -0.71% | 260,640 |
| Sep 24, 2018 | $1,209.66 | $1,215.00 | $1,181.92 | $1,188.49 | -2.27% | 214,424 |
| Sep 17, 2018 | $1,204.36 | $1,225.00 | $1,191.20 | $1,216.15 | +1.13% | 154,583 |
| Sep 10, 2018 | $1,202.69 | $1,208.95 | $1,181.06 | $1,202.55 | +0.18% | 106,239 |
| Sep 4, 2018 | $1,209.32 | $1,214.97 | $1,190.04 | $1,200.44 | -0.69% | 102,902 |
| Aug 27, 2018 | $1,220.00 | $1,222.00 | $1,191.11 | $1,208.80 | -0.74% | 156,889 |
| Aug 20, 2018 | $1,204.32 | $1,228.32 | $1,198.01 | $1,217.82 | +1.20% | 110,592 |
| Aug 13, 2018 | $1,183.78 | $1,216.66 | $1,179.51 | $1,203.38 | +1.49% | 113,293 |
| Aug 6, 2018 | $1,178.71 | $1,194.40 | $1,170.82 | $1,185.74 | +0.57% | 123,163 |
| Jul 30, 2018 | $1,150.00 | $1,226.95 | $1,145.39 | $1,179.00 | +2.50% | 183,653 |
| Jul 23, 2018 | $1,145.54 | $1,169.60 | $1,132.90 | $1,150.20 | +0.21% | 105,292 |
| Jul 16, 2018 | $1,128.98 | $1,149.00 | $1,120.50 | $1,147.76 | +1.62% | 99,698 |
| Jul 9, 2018 | $1,113.05 | $1,134.00 | $1,108.21 | $1,129.50 | +1.58% | 122,780 |
| Jul 2, 2018 | $1,085.01 | $1,112.07 | $1,078.02 | $1,111.98 | +2.55% | 122,408 |
| Jun 25, 2018 | $1,106.01 | $1,116.75 | $1,083.92 | $1,084.35 | -2.72% | 169,983 |
| Jun 18, 2018 | $1,102.00 | $1,116.22 | $1,089.80 | $1,114.68 | +0.15% | 200,967 |
| Jun 11, 2018 | $1,115.89 | $1,118.70 | $1,091.00 | $1,113.00 | -0.41% | 158,984 |
| Jun 4, 2018 | $1,099.99 | $1,118.71 | $1,091.10 | $1,117.59 | +2.01% | 141,844 |
| May 29, 2018 | $1,122.21 | $1,132.92 | $1,086.28 | $1,095.59 | -3.45% | 173,064 |
| May 21, 2018 | $1,138.56 | $1,180.00 | $1,130.40 | $1,134.68 | -0.06% | 117,731 |
| May 14, 2018 | $1,157.98 | $1,157.98 | $1,120.63 | $1,135.39 | -1.95% | 119,014 |
| May 7, 2018 | $1,129.00 | $1,159.48 | $1,124.13 | $1,158.00 | +3.00% | 126,334 |
| Apr 30, 2018 | $1,148.75 | $1,158.79 | $1,107.56 | $1,124.25 | -1.97% | 171,067 |
| Apr 23, 2018 | $1,153.09 | $1,179.89 | $1,130.81 | $1,146.80 | -0.54% | 155,503 |
| Apr 16, 2018 | $1,157.25 | $1,171.86 | $1,148.56 | $1,153.08 | -0.04% | 160,287 |
| Apr 9, 2018 | $1,156.90 | $1,170.96 | $1,136.00 | $1,153.51 | +0.47% | 113,315 |
| Apr 2, 2018 | $1,174.95 | $1,174.95 | $1,128.81 | $1,148.16 | -1.89% | 148,548 |
| Mar 26, 2018 | $1,168.00 | $1,178.00 | $1,140.40 | $1,170.25 | +1.61% | 120,204 |
| Mar 19, 2018 | $1,161.26 | $1,194.98 | $1,146.53 | $1,151.74 | -0.65% | 177,615 |
| Mar 12, 2018 | $1,145.00 | $1,164.70 | $1,130.00 | $1,159.31 | +1.25% | 164,899 |
| Mar 5, 2018 | $1,109.30 | $1,154.74 | $1,105.82 | $1,145.00 | +2.57% | 122,372 |
| Feb 26, 2018 | $1,124.74 | $1,136.10 | $1,090.00 | $1,116.30 | -0.50% | 115,779 |
| Feb 20, 2018 | $1,123.84 | $1,131.07 | $1,105.00 | $1,121.90 | -0.72% | 93,292 |
| Feb 12, 2018 | $1,092.63 | $1,143.82 | $1,077.56 | $1,130.06 | +4.16% | 138,824 |
| Feb 5, 2018 | $1,104.59 | $1,139.87 | $1,049.95 | $1,084.97 | -2.90% | 221,141 |
| Jan 29, 2018 | $1,119.01 | $1,156.99 | $1,102.23 | $1,117.37 | +0.04% | 225,603 |
| Jan 22, 2018 | $1,121.02 | $1,137.37 | $1,114.44 | $1,116.94 | -0.45% | 179,080 |
| Jan 16, 2018 | $1,132.00 | $1,138.94 | $1,099.00 | $1,122.00 | -0.12% | 221,816 |
| Jan 8, 2018 | $1,117.90 | $1,130.00 | $1,097.75 | $1,123.37 | +0.54% | 207,420 |
| Jan 2, 2018 | $1,139.82 | $1,139.82 | $1,111.55 | $1,117.33 | -1.91% | 147,591 |
| Dec 26, 2017 | $1,124.24 | $1,142.33 | $1,120.22 | $1,139.13 | +1.10% | 153,297 |
| Dec 18, 2017 | $1,147.20 | $1,157.30 | $1,119.43 | $1,126.69 | -1.78% | 208,101 |
| Dec 11, 2017 | $1,111.43 | $1,147.70 | $1,101.68 | $1,147.10 | +3.25% | 235,245 |
| Dec 4, 2017 | $1,118.84 | $1,122.66 | $1,086.94 | $1,110.94 | -0.13% | 165,013 |
| Nov 27, 2017 | $1,076.04 | $1,124.22 | $1,070.00 | $1,112.41 | +3.37% | 177,686 |
| Nov 20, 2017 | $1,070.55 | $1,092.53 | $1,070.14 | $1,076.14 | +0.67% | 75,063 |
| Nov 13, 2017 | $1,066.28 | $1,094.38 | $1,060.01 | $1,069.00 | +0.53% | 125,492 |
| Nov 6, 2017 | $1,070.44 | $1,091.73 | $1,060.15 | $1,063.41 | -0.89% | 108,454 |
| Oct 30, 2017 | $1,090.15 | $1,104.58 | $1,072.23 | $1,073.00 | -1.93% | 156,147 |
| Oct 23, 2017 | $1,075.80 | $1,096.73 | $1,054.20 | $1,094.08 | +1.47% | 145,447 |
| Oct 16, 2017 | $1,076.22 | $1,087.20 | $1,056.53 | $1,078.23 | +0.68% | 105,201 |
| Oct 9, 2017 | $1,079.41 | $1,105.23 | $1,068.88 | $1,070.98 | -0.52% | 129,465 |
| Oct 2, 2017 | $1,070.08 | $1,086.99 | $1,060.47 | $1,076.53 | +0.80% | 105,005 |
| Sep 25, 2017 | $1,056.20 | $1,073.00 | $1,045.00 | $1,067.98 | +1.12% | 113,139 |
| Sep 18, 2017 | $1,044.78 | $1,061.41 | $1,040.00 | $1,056.15 | +1.33% | 107,405 |
| Sep 11, 2017 | $1,032.36 | $1,049.58 | $1,026.08 | $1,042.30 | +1.30% | 125,641 |
| Sep 5, 2017 | $1,041.80 | $1,045.05 | $995.30 | $1,028.89 | -1.40% | 131,900 |
| Aug 28, 2017 | $1,050.20 | $1,062.05 | $1,022.94 | $1,043.47 | -1.05% | 130,491 |
| Aug 21, 2017 | $1,050.00 | $1,059.69 | $1,040.00 | $1,054.59 | +0.59% | 97,036 |
| Aug 14, 2017 | $1,045.10 | $1,063.37 | $1,042.15 | $1,048.38 | +0.35% | 99,168 |
| Aug 7, 2017 | $1,061.10 | $1,065.00 | $1,036.42 | $1,044.71 | -1.28% | 137,061 |
| Jul 31, 2017 | $1,059.02 | $1,086.68 | $1,046.54 | $1,058.22 | -0.31% | 206,130 |
| Jul 24, 2017 | $1,022.20 | $1,068.18 | $1,015.13 | $1,061.56 | +3.71% | 176,579 |
| Jul 17, 2017 | $973.63 | $1,023.63 | $972.40 | $1,023.60 | +5.15% | 147,710 |
| Jul 10, 2017 | $984.97 | $984.99 | $963.79 | $973.45 | -0.92% | 139,191 |
| Jul 3, 2017 | $980.00 | $1,005.62 | $972.52 | $982.53 | +0.68% | 116,917 |
| Jun 26, 2017 | $954.02 | $978.05 | $954.02 | $975.86 | +2.36% | 127,983 |
| Jun 19, 2017 | $985.00 | $990.98 | $949.72 | $953.39 | -2.98% | 235,315 |
| Jun 12, 2017 | $987.00 | $994.00 | $977.40 | $982.66 | -0.94% | 205,693 |
| Jun 5, 2017 | $989.39 | $996.38 | $977.57 | $992.01 | +0.27% | 166,941 |
| May 30, 2017 | $967.80 | $989.75 | $963.23 | $989.38 | +2.25% | 205,755 |
| May 22, 2017 | $954.25 | $990.03 | $953.66 | $967.57 | +1.43% | 140,838 |
| May 15, 2017 | $945.61 | $960.41 | $936.95 | $953.90 | +0.72% | 148,133 |
| May 8, 2017 | $972.90 | $975.48 | $946.96 | $947.11 | -2.38% | 117,091 |
| May 1, 2017 | $976.00 | $979.35 | $960.00 | $970.23 | +0.06% | 142,180 |
| Apr 24, 2017 | $971.31 | $991.31 | $962.05 | $969.60 | +0.03% | 143,504 |
| Apr 17, 2017 | $965.09 | $970.01 | $962.47 | $969.28 | +0.78% | 121,134 |
| Apr 10, 2017 | $970.07 | $978.99 | $958.60 | $961.82 | -1.28% | 124,990 |
| Apr 3, 2017 | $978.79 | $990.50 | $961.67 | $974.30 | -0.16% | 183,764 |
| Mar 27, 2017 | $946.55 | $979.66 | $942.31 | $975.86 | +2.81% | 135,847 |
| Mar 20, 2017 | $972.20 | $974.64 | $947.00 | $949.16 | -3.16% | 246,746 |
| Mar 13, 2017 | $973.87 | $984.80 | $973.43 | $980.17 | +0.43% | 134,507 |
| Mar 6, 2017 | $980.57 | $988.86 | $974.30 | $975.96 | -0.88% | 137,070 |
| Feb 27, 2017 | $973.71 | $992.00 | $971.02 | $984.58 | +0.78% | 162,004 |
| Feb 21, 2017 | $964.99 | $986.73 | $961.67 | $976.98 | +1.27% | 176,274 |
| Feb 13, 2017 | $944.00 | $964.77 | $944.00 | $964.71 | +2.25% | 148,831 |
| Feb 6, 2017 | $921.05 | $950.00 | $909.00 | $943.51 | +1.71% | 224,755 |
| Jan 30, 2017 | $918.00 | $933.87 | $909.28 | $927.62 | +0.57% | 152,293 |
| Jan 23, 2017 | $892.45 | $933.31 | $892.45 | $922.39 | +3.00% | 171,677 |
| Jan 17, 2017 | $894.57 | $901.07 | $887.40 | $895.50 | +0.10% | 155,648 |
| Jan 9, 2017 | $918.73 | $918.73 | $890.02 | $894.57 | -2.55% | 180,023 |
| Jan 3, 2017 | $908.02 | $925.69 | $906.00 | $918.02 | +1.49% | 162,759 |
| Dec 27, 2016 | $901.50 | $910.52 | $901.44 | $904.50 | +0.05% | 103,041 |
| Dec 19, 2016 | $890.01 | $915.58 | $888.47 | $904.03 | +2.08% | 198,210 |
| Dec 12, 2016 | $882.31 | $893.98 | $875.18 | $885.64 | +0.07% | 299,455 |
| Dec 5, 2016 | $881.03 | $888.50 | $876.28 | $885.00 | +0.90% | 326,708 |
| Nov 28, 2016 | $912.32 | $919.85 | $873.15 | $877.12 | -4.14% | 589,162 |
| Nov 21, 2016 | $890.46 | $925.50 | $890.46 | $914.99 | +3.63% | 388,198 |
| Nov 14, 2016 | $865.14 | $886.00 | $865.14 | $882.92 | – | 315,903 |
Seasonality
MKL 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 | 1.4% | 1.3% | -0.7% | -1.5% | 2.4% | 0.7% | 4.1% | -0.1% | -3.2% | 2.0% | 3.1% | 0.2% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -5.1% | 1.6% | -7.6% | -7.4% | 2.4% | 7.6% | -3.6% | -4.2% | -5.0% | 9.2% | ||
| 2025 | 5.9% | 5.7% | -3.3% | -2.7% | 6.8% | 2.9% | 0.5% | -2.5% | -2.4% | 3.3% | 5.4% | 3.3% |
| 2024 | 5.5% | -0.3% | 1.9% | -4.1% | 12.6% | -4.0% | 4.0% | -2.3% | -2.0% | -1.7% | 15.6% | -3.2% |
| 2023 | 6.9% | -5.6% | -3.9% | 7.1% | -3.9% | 5.2% | 4.8% | 2.0% | -0.4% | -0.1% | -2.1% | -1.3% |
| 2022 | -0.1% | 0.8% | 18.7% | -8.3% | 1.2% | -5.6% | 0.3% | -7.9% | -9.2% | 11.2% | 9.8% | -0.6% |
| 2021 | -6.2% | 12.3% | 4.7% | 3.2% | 4.2% | -3.2% | 1.6% | 5.3% | -5.9% | 9.9% | -9.0% | 3.3% |
| 2020 | 2.6% | 0.7% | -21.5% | -6.7% | 3.6% | 2.9% | 13.1% | 4.0% | -10.4% | -4.2% | 4.4% | 6.1% |
| 2019 | 1.5% | -4.6% | -0.9% | 7.6% | -1.2% | 2.9% | 2.2% | 2.6% | 3.4% | -0.9% | -3.0% | 0.7% |
| 2018 | 0.8% | -3.1% | 5.2% | -3.4% | -2.9% | -1.2% | 7.9% | 3.3% | -1.7% | -8.0% | 4.7% | -9.3% |
| 2017 | 2.3% | 5.9% | -0.4% | -0.6% | 0.8% | -0.1% | 9.8% | -1.8% | 1.5% | 1.5% | 2.1% | 2.9% |