MKS Inc (MKSI) stock
MKSINasdaqIndustrial Instruments For Measurement, Display, and ControlFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 14/307% below fair value
$202.04−14.13 (-6.54%)
Close on Oct 30, 2026Market cap $13.66BP/E 32.3Yield 0.44%
Price history
MKS share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$202.04
-6.54% on the day
52-week range
$134.74 – $447.62
-54.9% from the high
Change over 52 weeks
+45.0%
From $139.31 on Oct 30, 2025
Average volume
1.40M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $198.75 | $222.30 | $196.20 | $202.04 | +2.79% | 5,190,430 |
| Oct 19, 2026 | $221.51 | $223.49 | $192.01 | $196.55 | -8.51% | 7,570,360 |
| Oct 12, 2026 | $261.18 | $261.18 | $212.35 | $214.83 | -18.78% | 8,901,469 |
| Oct 5, 2026 | $279.79 | $286.38 | $256.65 | $264.50 | -5.25% | 5,107,360 |
| Sep 28, 2026 | $259.56 | $284.63 | $251.19 | $279.15 | +7.03% | 5,340,364 |
| Sep 21, 2026 | $258.20 | $263.78 | $251.79 | $260.82 | +3.47% | 6,570,915 |
| Sep 14, 2026 | $248.32 | $252.38 | $228.46 | $252.08 | -5.70% | 7,026,303 |
| Sep 8, 2026 | $264.06 | $270.29 | $258.79 | $267.31 | +2.69% | 5,163,742 |
| Aug 31, 2026 | $258.38 | $260.94 | $241.51 | $260.31 | +1.78% | 6,538,270 |
| Aug 24, 2026 | $271.50 | $282.56 | $255.14 | $255.76 | -8.37% | 6,945,169 |
| Aug 17, 2026 | $315.42 | $325.24 | $274.31 | $279.11 | -10.18% | 6,176,014 |
| Aug 10, 2026 | $304.92 | $317.00 | $290.76 | $310.73 | +1.88% | 5,103,574 |
| Aug 3, 2026 | $288.31 | $329.35 | $285.58 | $304.99 | +2.53% | 10,773,083 |
| Jul 27, 2026 | $330.15 | $334.00 | $256.16 | $297.45 | -9.64% | 10,062,644 |
| Jul 20, 2026 | $330.88 | $349.02 | $322.75 | $329.18 | +1.38% | 4,322,531 |
| Jul 13, 2026 | $352.51 | $374.12 | $307.10 | $324.69 | -11.91% | 6,089,253 |
| Jul 6, 2026 | $375.84 | $385.58 | $329.01 | $368.58 | +0.83% | 6,512,485 |
| Jun 29, 2026 | $393.18 | $447.62 | $355.08 | $365.56 | -5.93% | 8,040,588 |
| Jun 22, 2026 | $413.50 | $421.58 | $376.83 | $388.61 | -4.37% | 9,456,375 |
| Jun 15, 2026 | $367.88 | $408.87 | $365.36 | $406.37 | +14.25% | 5,329,268 |
| Jun 8, 2026 | $314.99 | $359.35 | $298.00 | $355.69 | +17.91% | 5,542,161 |
| Jun 1, 2026 | $318.02 | $341.81 | $300.11 | $301.65 | -6.97% | 4,514,370 |
| May 26, 2026 | $330.50 | $339.00 | $316.35 | $324.26 | +1.14% | 4,083,748 |
| May 18, 2026 | $314.51 | $322.00 | $280.83 | $320.62 | +5.76% | 6,309,056 |
| May 11, 2026 | $313.47 | $321.65 | $295.08 | $303.17 | -3.21% | 5,829,767 |
| May 4, 2026 | $277.72 | $326.84 | $277.55 | $313.21 | +12.11% | 9,814,120 |
| Apr 27, 2026 | $282.57 | $285.67 | $261.23 | $279.38 | -0.57% | 5,626,016 |
| Apr 20, 2026 | $279.01 | $294.05 | $266.85 | $280.98 | +0.86% | 5,661,689 |
| Apr 13, 2026 | $266.65 | $281.77 | $261.89 | $278.59 | +3.65% | 4,667,523 |
| Apr 6, 2026 | $236.11 | $272.71 | $232.92 | $268.77 | +14.54% | 4,752,347 |
| Mar 30, 2026 | $227.97 | $241.11 | $208.47 | $234.66 | +5.14% | 4,386,232 |
| Mar 23, 2026 | $234.87 | $247.90 | $221.16 | $223.18 | -1.74% | 4,294,189 |
| Mar 16, 2026 | $218.99 | $239.36 | $217.92 | $227.13 | +6.41% | 7,234,040 |
| Mar 9, 2026 | $203.88 | $233.42 | $200.50 | $213.45 | +1.64% | 6,608,918 |
| Mar 2, 2026 | $239.44 | $246.98 | $208.95 | $210.00 | -14.10% | 6,731,365 |
| Feb 23, 2026 | $258.98 | $260.68 | $237.91 | $244.46 | -5.71% | 7,354,715 |
| Feb 17, 2026 | $257.68 | $269.91 | $242.20 | $259.27 | -0.56% | 9,927,505 |
| Feb 9, 2026 | $241.71 | $266.08 | $239.36 | $260.74 | +7.32% | 8,221,420 |
| Feb 2, 2026 | $231.71 | $244.06 | $212.91 | $242.96 | +3.21% | 11,158,550 |
| Jan 26, 2026 | $217.73 | $246.35 | $215.17 | $235.41 | +8.45% | 10,338,803 |
| Jan 20, 2026 | $200.44 | $233.11 | $200.00 | $217.06 | +6.41% | 6,960,462 |
| Jan 12, 2026 | $183.40 | $211.08 | $183.40 | $203.99 | +9.62% | 6,247,958 |
| Jan 5, 2026 | $172.05 | $186.71 | $170.76 | $186.08 | +10.53% | 3,927,824 |
| Dec 29, 2025 | $162.04 | $169.54 | $159.56 | $168.36 | +2.54% | 2,167,876 |
| Dec 22, 2025 | $162.49 | $164.87 | $160.00 | $164.19 | +2.90% | 2,030,438 |
| Dec 15, 2025 | $159.26 | $161.08 | $146.90 | $159.56 | +2.43% | 5,680,622 |
| Dec 8, 2025 | $164.82 | $170.37 | $153.12 | $155.77 | -4.40% | 4,704,139 |
| Dec 1, 2025 | $155.96 | $165.95 | $154.00 | $162.94 | +4.19% | 4,537,323 |
| Nov 24, 2025 | $144.00 | $156.49 | $144.00 | $156.39 | +8.60% | 2,417,806 |
| Nov 17, 2025 | $141.16 | $149.47 | $134.74 | $144.00 | +0.88% | 4,578,312 |
| Nov 10, 2025 | $158.50 | $160.18 | $138.36 | $142.74 | -7.79% | 5,022,513 |
| Nov 3, 2025 | $143.93 | $157.23 | $136.95 | $154.80 | +7.72% | 7,273,435 |
| Oct 27, 2025 | $146.16 | $147.31 | $138.55 | $143.71 | +0.54% | 5,186,300 |
| Oct 20, 2025 | $137.87 | $146.84 | $130.72 | $142.94 | +4.70% | 3,894,604 |
| Oct 13, 2025 | $129.45 | $139.10 | $126.92 | $136.52 | +12.58% | 4,557,456 |
| Oct 6, 2025 | $140.63 | $142.20 | $120.91 | $121.26 | -12.04% | 6,284,165 |
| Sep 29, 2025 | $123.73 | $140.33 | $121.73 | $137.86 | +13.18% | 5,584,966 |
| Sep 22, 2025 | $128.82 | $131.74 | $119.62 | $121.81 | -5.29% | 6,648,556 |
| Sep 15, 2025 | $115.54 | $132.44 | $114.89 | $128.62 | +11.75% | 12,082,210 |
| Sep 8, 2025 | $105.80 | $116.32 | $104.05 | $115.10 | +10.15% | 6,648,954 |
| Sep 2, 2025 | $99.85 | $104.77 | $97.50 | $104.49 | +1.11% | 3,268,632 |
| Aug 25, 2025 | $105.00 | $107.84 | $102.24 | $103.34 | -1.81% | 4,328,959 |
| Aug 18, 2025 | $100.38 | $106.35 | $97.30 | $105.25 | +5.02% | 4,226,708 |
| Aug 11, 2025 | $99.86 | $106.19 | $97.62 | $100.22 | +0.86% | 5,281,986 |
| Aug 4, 2025 | $93.67 | $100.71 | $88.49 | $99.37 | +7.14% | 6,654,926 |
| Jul 28, 2025 | $101.44 | $104.80 | $90.38 | $92.75 | -6.78% | 5,942,811 |
| Jul 21, 2025 | $105.69 | $107.31 | $97.92 | $99.50 | -4.98% | 4,507,481 |
| Jul 14, 2025 | $105.48 | $107.61 | $98.07 | $104.71 | -1.63% | 4,888,748 |
| Jul 7, 2025 | $102.44 | $107.88 | $101.92 | $106.45 | +1.81% | 4,415,752 |
| Jun 30, 2025 | $100.41 | $105.48 | $97.16 | $104.56 | +4.34% | 2,979,195 |
| Jun 23, 2025 | $90.05 | $100.80 | $89.02 | $100.21 | +10.47% | 5,736,947 |
| Jun 16, 2025 | $91.28 | $94.62 | $88.86 | $90.71 | +1.50% | 3,702,071 |
| Jun 9, 2025 | $90.20 | $96.12 | $89.09 | $89.37 | +0.82% | 5,214,290 |
| Jun 2, 2025 | $81.78 | $90.26 | $80.23 | $88.64 | +7.85% | 3,871,428 |
| May 26, 2025 | $82.16 | $88.43 | $80.54 | $82.19 | -1.94% | 4,362,106 |
| May 19, 2025 | $87.31 | $89.62 | $81.60 | $83.82 | -7.54% | 3,989,307 |
| May 12, 2025 | $87.26 | $94.53 | $86.86 | $90.66 | +13.25% | 6,516,006 |
| May 5, 2025 | $74.73 | $80.70 | $71.49 | $80.05 | +5.57% | 7,608,274 |
| Apr 28, 2025 | $73.70 | $77.31 | $67.87 | $75.83 | +2.36% | 7,007,231 |
| Apr 21, 2025 | $62.15 | $75.49 | $58.85 | $74.08 | +16.26% | 8,981,136 |
| Apr 14, 2025 | $67.99 | $69.50 | $60.61 | $63.72 | -2.76% | 7,696,825 |
| Apr 7, 2025 | $57.19 | $75.30 | $56.46 | $65.53 | +8.69% | 14,083,953 |
| Mar 31, 2025 | $79.93 | $82.85 | $54.84 | $60.29 | -26.11% | 10,596,684 |
| Mar 24, 2025 | $90.36 | $92.82 | $80.77 | $81.59 | -7.46% | 4,167,551 |
| Mar 17, 2025 | $86.01 | $93.31 | $85.74 | $88.17 | +2.14% | 7,015,770 |
| Mar 10, 2025 | $82.96 | $86.49 | $76.37 | $86.32 | +1.68% | 7,445,624 |
| Mar 3, 2025 | $92.46 | $92.79 | $80.36 | $84.89 | -7.55% | 7,530,110 |
| Feb 24, 2025 | $103.50 | $103.50 | $90.07 | $91.82 | -10.93% | 6,325,311 |
| Feb 18, 2025 | $105.04 | $110.47 | $102.01 | $103.09 | -0.56% | 3,750,656 |
| Feb 10, 2025 | $109.85 | $113.05 | $102.40 | $103.67 | -5.22% | 5,411,424 |
| Feb 3, 2025 | $109.32 | $113.82 | $108.31 | $109.38 | -3.44% | 3,475,090 |
| Jan 27, 2025 | $113.71 | $118.36 | $105.03 | $113.28 | -3.59% | 5,656,742 |
| Jan 21, 2025 | $120.76 | $125.33 | $116.82 | $117.50 | -2.17% | 3,572,234 |
| Jan 13, 2025 | $107.11 | $120.93 | $105.34 | $120.11 | +10.12% | 3,723,352 |
| Jan 6, 2025 | $112.02 | $116.63 | $107.20 | $109.07 | +0.72% | 3,262,933 |
| Dec 30, 2024 | $104.55 | $108.80 | $102.28 | $108.30 | +1.99% | 2,471,840 |
| Dec 23, 2024 | $103.90 | $108.10 | $103.70 | $106.18 | +2.56% | 2,115,217 |
| Dec 16, 2024 | $111.52 | $113.38 | $101.25 | $103.53 | -8.01% | 4,935,958 |
| Dec 9, 2024 | $113.98 | $117.46 | $109.87 | $112.55 | -1.79% | 3,516,614 |
| Dec 2, 2024 | $113.41 | $119.37 | $112.70 | $114.60 | +0.84% | 3,475,273 |
| Nov 25, 2024 | $117.61 | $118.92 | $109.69 | $113.64 | -1.11% | 2,825,817 |
| Nov 18, 2024 | $105.23 | $114.98 | $104.84 | $114.92 | +8.95% | 4,302,637 |
| Nov 11, 2024 | $115.80 | $115.93 | $105.18 | $105.48 | -9.30% | 4,101,345 |
| Nov 4, 2024 | $99.77 | $117.85 | $99.16 | $116.29 | +15.60% | 4,628,778 |
| Oct 28, 2024 | $101.56 | $105.63 | $98.04 | $100.60 | -0.35% | 4,809,822 |
| Oct 21, 2024 | $102.12 | $102.60 | $97.54 | $100.95 | -1.70% | 4,036,685 |
| Oct 14, 2024 | $109.76 | $113.35 | $102.21 | $102.70 | -6.12% | 5,042,528 |
| Oct 7, 2024 | $105.61 | $110.01 | $105.26 | $109.40 | +3.34% | 3,176,241 |
| Sep 30, 2024 | $108.91 | $110.03 | $103.92 | $105.86 | -4.03% | 3,922,522 |
| Sep 23, 2024 | $110.83 | $115.61 | $107.56 | $110.31 | +0.39% | 4,379,926 |
| Sep 16, 2024 | $108.24 | $115.58 | $105.86 | $109.88 | -1.76% | 4,815,612 |
| Sep 9, 2024 | $106.59 | $112.95 | $104.67 | $111.85 | +7.11% | 4,599,466 |
| Sep 3, 2024 | $115.97 | $115.97 | $104.00 | $104.43 | -12.41% | 3,949,818 |
| Aug 26, 2024 | $120.78 | $121.21 | $114.40 | $119.23 | -2.01% | 3,279,177 |
| Aug 19, 2024 | $118.86 | $121.90 | $115.89 | $121.68 | +2.17% | 2,714,422 |
| Aug 12, 2024 | $109.17 | $121.80 | $107.83 | $119.09 | +10.14% | 4,261,596 |
| Aug 5, 2024 | $100.65 | $110.49 | $100.31 | $108.13 | +1.47% | 6,511,940 |
| Jul 29, 2024 | $126.32 | $128.20 | $104.86 | $106.56 | -14.46% | 7,323,211 |
| Jul 22, 2024 | $129.04 | $133.05 | $118.51 | $124.57 | -0.58% | 4,640,042 |
| Jul 15, 2024 | $143.10 | $145.59 | $125.07 | $125.30 | -12.70% | 5,007,552 |
| Jul 8, 2024 | $135.20 | $147.40 | $133.99 | $143.52 | +7.05% | 4,845,726 |
| Jul 1, 2024 | $130.39 | $136.43 | $126.27 | $134.07 | +2.67% | 2,887,798 |
| Jun 24, 2024 | $130.44 | $134.91 | $127.67 | $130.58 | -0.62% | 4,884,997 |
| Jun 17, 2024 | $133.70 | $139.20 | $128.22 | $131.40 | -1.77% | 4,683,757 |
| Jun 10, 2024 | $126.38 | $138.69 | $126.08 | $133.77 | +4.34% | 4,776,311 |
| Jun 3, 2024 | $129.41 | $132.22 | $122.65 | $128.20 | +1.27% | 4,220,691 |
| May 28, 2024 | $132.65 | $132.65 | $121.80 | $126.59 | -3.37% | 4,114,893 |
| May 20, 2024 | $128.99 | $135.00 | $126.90 | $131.01 | +2.15% | 3,860,559 |
| May 13, 2024 | $124.00 | $129.88 | $118.45 | $128.25 | -1.72% | 10,235,407 |
| May 6, 2024 | $123.63 | $130.70 | $120.83 | $130.50 | +6.95% | 3,303,872 |
| Apr 29, 2024 | $120.37 | $124.36 | $114.53 | $122.02 | +1.05% | 2,673,202 |
| Apr 22, 2024 | $109.42 | $121.88 | $107.51 | $120.75 | +11.63% | 2,889,810 |
| Apr 15, 2024 | $124.76 | $124.95 | $107.19 | $108.17 | -11.85% | 3,728,551 |
| Apr 8, 2024 | $129.63 | $131.02 | $122.20 | $122.71 | -4.55% | 2,689,382 |
| Apr 1, 2024 | $133.00 | $135.52 | $127.58 | $128.56 | -3.34% | 2,898,201 |
| Mar 25, 2024 | $124.91 | $133.10 | $124.89 | $133.00 | +4.90% | 2,295,872 |
| Mar 18, 2024 | $123.20 | $132.16 | $117.29 | $126.79 | +4.60% | 2,871,409 |
| Mar 11, 2024 | $126.55 | $129.50 | $120.61 | $121.21 | -5.36% | 3,705,003 |
| Mar 4, 2024 | $127.52 | $134.70 | $122.49 | $128.07 | +1.22% | 3,028,052 |
| Feb 26, 2024 | $121.26 | $128.06 | $117.68 | $126.53 | +5.42% | 2,741,831 |
| Feb 20, 2024 | $122.00 | $124.71 | $116.59 | $120.03 | -3.78% | 2,379,025 |
| Feb 12, 2024 | $119.53 | $127.72 | $114.37 | $124.74 | +4.12% | 3,398,070 |
| Feb 5, 2024 | $109.17 | $120.34 | $105.86 | $119.80 | +9.56% | 4,206,755 |
| Jan 29, 2024 | $110.83 | $112.66 | $106.16 | $109.35 | -0.71% | 2,692,634 |
| Jan 22, 2024 | $108.88 | $115.29 | $108.50 | $110.13 | +2.27% | 3,099,590 |
| Jan 16, 2024 | $101.00 | $108.07 | $98.82 | $107.69 | +6.30% | 2,765,371 |
| Jan 8, 2024 | $98.41 | $104.80 | $97.92 | $101.31 | +3.42% | 3,265,022 |
| Jan 2, 2024 | $100.90 | $101.90 | $95.71 | $97.96 | -4.77% | 3,188,527 |
| Dec 26, 2023 | $101.17 | $106.13 | $100.40 | $102.87 | +2.41% | 2,060,203 |
| Dec 18, 2023 | $95.64 | $101.50 | $93.88 | $100.45 | +4.49% | 4,412,277 |
| Dec 11, 2023 | $84.04 | $99.79 | $83.60 | $96.13 | +14.36% | 6,955,236 |
| Dec 4, 2023 | $82.62 | $84.69 | $80.84 | $84.06 | -0.15% | 2,633,338 |
| Nov 27, 2023 | $77.73 | $84.26 | $77.25 | $84.19 | +7.41% | 3,759,988 |
| Nov 20, 2023 | $76.61 | $78.80 | $75.58 | $78.38 | +2.38% | 1,948,899 |
| Nov 13, 2023 | $69.96 | $78.56 | $69.01 | $76.56 | +7.89% | 3,239,449 |
| Nov 6, 2023 | $68.60 | $71.32 | $67.04 | $70.96 | +3.64% | 3,276,057 |
| Oct 30, 2023 | $67.43 | $69.25 | $63.44 | $68.47 | +1.94% | 7,018,483 |
| Oct 23, 2023 | $73.31 | $74.05 | $66.74 | $67.17 | -9.28% | 4,369,514 |
| Oct 16, 2023 | $79.47 | $81.54 | $73.86 | $74.04 | -6.75% | 3,654,890 |
| Oct 9, 2023 | $82.17 | $84.96 | $78.91 | $79.40 | -4.74% | 2,474,270 |
| Oct 2, 2023 | $87.15 | $88.98 | $81.72 | $83.35 | -3.69% | 2,427,446 |
| Sep 25, 2023 | $83.75 | $87.29 | $82.76 | $86.54 | +2.43% | 2,199,869 |
| Sep 18, 2023 | $87.92 | $89.44 | $84.34 | $84.49 | -4.57% | 2,567,687 |
| Sep 11, 2023 | $93.87 | $93.87 | $87.58 | $88.54 | -4.28% | 3,467,764 |
| Sep 5, 2023 | $100.45 | $101.01 | $91.42 | $92.50 | -8.24% | 1,870,183 |
| Aug 28, 2023 | $95.66 | $101.62 | $94.69 | $100.81 | +6.45% | 1,755,097 |
| Aug 21, 2023 | $91.89 | $98.52 | $91.89 | $94.70 | +3.06% | 2,387,390 |
| Aug 14, 2023 | $93.54 | $95.96 | $88.44 | $91.89 | -2.34% | 2,671,772 |
| Aug 7, 2023 | $100.63 | $102.14 | $93.80 | $94.09 | -6.18% | 3,164,787 |
| Jul 31, 2023 | $108.64 | $109.83 | $98.98 | $100.29 | -7.43% | 4,010,517 |
| Jul 24, 2023 | $103.53 | $109.57 | $102.01 | $108.34 | +4.51% | 3,728,370 |
| Jul 17, 2023 | $107.82 | $109.63 | $102.62 | $103.66 | -3.51% | 2,890,072 |
| Jul 10, 2023 | $105.26 | $109.93 | $103.93 | $107.43 | +2.29% | 3,440,342 |
| Jul 3, 2023 | $108.49 | $109.12 | $102.70 | $105.03 | -2.84% | 1,925,116 |
| Jun 26, 2023 | $101.75 | $110.47 | $101.16 | $108.10 | +6.83% | 3,170,442 |
| Jun 20, 2023 | $104.89 | $106.19 | $100.72 | $101.19 | -3.79% | 2,197,653 |
| Jun 12, 2023 | $100.98 | $106.39 | $100.81 | $105.18 | +4.32% | 2,966,907 |
| Jun 5, 2023 | $95.86 | $102.44 | $93.90 | $100.82 | +4.37% | 3,174,066 |
| May 30, 2023 | $101.62 | $102.15 | $92.26 | $96.60 | -2.90% | 4,194,739 |
| May 22, 2023 | $87.32 | $99.88 | $85.96 | $99.48 | +13.56% | 3,657,517 |
| May 15, 2023 | $82.50 | $90.59 | $81.75 | $87.60 | +6.82% | 3,253,658 |
| May 8, 2023 | $86.76 | $87.19 | $80.76 | $82.01 | -7.35% | 4,040,007 |
| May 1, 2023 | $83.62 | $89.48 | $80.01 | $88.52 | +5.54% | 3,498,492 |
| Apr 24, 2023 | $84.57 | $85.44 | $79.63 | $83.87 | -1.36% | 2,535,612 |
| Apr 17, 2023 | $81.13 | $85.28 | $79.68 | $85.03 | +3.02% | 2,384,251 |
| Apr 10, 2023 | $81.80 | $86.24 | $81.61 | $82.54 | -0.57% | 1,901,760 |
| Apr 3, 2023 | $87.87 | $88.79 | $82.02 | $83.01 | -6.33% | 2,092,581 |
| Mar 27, 2023 | $86.01 | $89.01 | $81.87 | $88.62 | +4.31% | 2,143,418 |
| Mar 20, 2023 | $87.30 | $89.37 | $83.62 | $84.96 | -2.32% | 2,903,751 |
| Mar 13, 2023 | $86.13 | $91.11 | $84.95 | $86.98 | -0.57% | 4,079,989 |
| Mar 6, 2023 | $97.06 | $97.80 | $86.72 | $87.48 | -9.38% | 3,126,336 |
| Feb 27, 2023 | $92.92 | $99.86 | $91.43 | $96.53 | +5.47% | 3,832,941 |
| Feb 21, 2023 | $93.41 | $94.47 | $90.22 | $91.52 | -3.91% | 3,039,456 |
| Feb 13, 2023 | $99.26 | $100.74 | $93.78 | $95.24 | -5.55% | 3,522,253 |
| Feb 6, 2023 | $105.85 | $107.26 | $99.16 | $100.84 | -7.69% | 2,689,933 |
| Jan 30, 2023 | $102.93 | $114.15 | $97.74 | $109.24 | +3.80% | 3,438,868 |
| Jan 23, 2023 | $99.70 | $106.90 | $99.49 | $105.24 | +5.63% | 3,026,800 |
| Jan 17, 2023 | $100.03 | $102.42 | $94.59 | $99.63 | -1.08% | 2,795,678 |
| Jan 9, 2023 | $99.00 | $100.85 | $95.76 | $100.72 | +3.32% | 3,790,275 |
| Jan 3, 2023 | $86.81 | $98.64 | $83.32 | $97.48 | +15.05% | 3,020,055 |
| Dec 27, 2022 | $82.83 | $85.67 | $80.61 | $84.73 | +1.24% | 2,168,080 |
| Dec 19, 2022 | $81.42 | $86.22 | $77.73 | $83.69 | +1.75% | 5,078,169 |
| Dec 12, 2022 | $81.21 | $91.53 | $80.02 | $82.25 | +0.29% | 5,479,953 |
| Dec 5, 2022 | $83.76 | $86.49 | $80.10 | $82.01 | -2.21% | 3,612,772 |
| Nov 28, 2022 | $79.78 | $84.77 | $76.65 | $83.86 | +3.43% | 3,964,782 |
| Nov 21, 2022 | $73.44 | $81.98 | $71.62 | $81.08 | +8.73% | 2,271,069 |
| Nov 14, 2022 | $79.60 | $81.64 | $71.29 | $74.57 | -7.16% | 3,611,482 |
| Nov 7, 2022 | $68.35 | $81.14 | $64.77 | $80.32 | +19.51% | 5,522,316 |
| Oct 31, 2022 | $83.87 | $84.68 | $66.32 | $67.21 | -20.54% | 6,894,578 |
| Oct 24, 2022 | $79.08 | $84.71 | $77.75 | $84.58 | +6.77% | 2,657,829 |
| Oct 17, 2022 | $76.60 | $80.63 | $75.13 | $79.22 | +6.12% | 3,017,622 |
| Oct 10, 2022 | $83.10 | $83.79 | $72.47 | $74.65 | -9.92% | 3,714,280 |
| Oct 3, 2022 | $84.14 | $90.46 | $82.38 | $82.87 | +0.28% | 2,630,235 |
| Sep 26, 2022 | $84.85 | $86.78 | $81.50 | $82.64 | -2.57% | 3,524,385 |
| Sep 19, 2022 | $88.23 | $90.97 | $82.39 | $84.82 | -4.81% | 2,910,989 |
| Sep 12, 2022 | $100.92 | $101.92 | $87.67 | $89.11 | -11.15% | 4,522,659 |
| Sep 6, 2022 | $96.64 | $101.01 | $93.78 | $100.29 | +3.25% | 1,951,432 |
| Aug 29, 2022 | $102.04 | $103.45 | $94.12 | $97.13 | -5.63% | 3,035,271 |
| Aug 22, 2022 | $105.65 | $111.06 | $102.91 | $102.93 | -5.11% | 2,797,018 |
| Aug 15, 2022 | $120.15 | $121.42 | $107.72 | $108.47 | -10.21% | 3,899,163 |
| Aug 8, 2022 | $119.70 | $122.89 | $108.28 | $120.81 | +0.13% | 2,770,569 |
| Aug 1, 2022 | $117.51 | $123.93 | $116.74 | $120.65 | +2.07% | 2,343,028 |
| Jul 25, 2022 | $109.16 | $119.80 | $107.43 | $118.20 | +7.81% | 3,258,713 |
| Jul 18, 2022 | $104.05 | $112.60 | $100.71 | $109.64 | +6.71% | 2,030,968 |
| Jul 11, 2022 | $98.21 | $102.99 | $96.86 | $102.75 | +3.26% | 1,871,404 |
| Jul 5, 2022 | $93.82 | $101.05 | $92.66 | $99.51 | +3.31% | 2,603,894 |
| Jun 27, 2022 | $106.50 | $108.70 | $95.21 | $96.32 | -9.05% | 2,757,050 |
| Jun 21, 2022 | $102.23 | $106.03 | $97.64 | $105.91 | +5.53% | 3,781,650 |
| Jun 13, 2022 | $108.76 | $110.62 | $99.62 | $100.36 | -10.86% | 3,450,482 |
| Jun 6, 2022 | $123.16 | $123.89 | $111.35 | $112.59 | -6.49% | 2,230,765 |
| May 31, 2022 | $122.54 | $125.56 | $119.34 | $120.40 | -1.64% | 2,186,501 |
| May 23, 2022 | $117.52 | $122.60 | $113.92 | $122.41 | +4.17% | 2,189,313 |
| May 16, 2022 | $116.68 | $123.10 | $112.44 | $117.51 | -0.53% | 2,639,741 |
| May 9, 2022 | $115.48 | $118.83 | $110.59 | $118.14 | -0.51% | 2,768,110 |
| May 2, 2022 | $114.36 | $126.49 | $113.88 | $118.75 | +4.18% | 2,485,977 |
| Apr 25, 2022 | $117.78 | $121.64 | $110.26 | $113.98 | -4.68% | 3,701,917 |
| Apr 18, 2022 | $113.48 | $124.85 | $113.12 | $119.58 | +4.42% | 3,376,109 |
| Apr 11, 2022 | $121.01 | $123.12 | $114.47 | $114.52 | -6.41% | 2,905,555 |
| Apr 4, 2022 | $142.40 | $145.39 | $122.22 | $122.37 | -13.34% | 5,489,126 |
| Mar 28, 2022 | $154.54 | $163.89 | $140.04 | $141.21 | -9.25% | 3,510,312 |
| Mar 21, 2022 | $154.18 | $156.38 | $147.79 | $155.61 | +0.23% | 2,060,160 |
| Mar 14, 2022 | $142.63 | $156.35 | $135.56 | $155.25 | +9.15% | 3,120,797 |
| Mar 7, 2022 | $146.55 | $152.80 | $137.81 | $142.24 | -2.83% | 2,817,910 |
| Feb 28, 2022 | $149.44 | $154.81 | $142.89 | $146.38 | -3.22% | 2,591,506 |
| Feb 22, 2022 | $148.83 | $152.12 | $136.23 | $151.25 | +0.54% | 2,260,638 |
| Feb 14, 2022 | $144.42 | $155.56 | $143.43 | $150.44 | +3.77% | 3,023,815 |
| Feb 7, 2022 | $147.85 | $156.51 | $144.38 | $144.98 | -1.94% | 1,928,855 |
| Jan 31, 2022 | $149.58 | $156.42 | $143.58 | $147.85 | -0.84% | 2,706,271 |
| Jan 24, 2022 | $155.07 | $163.90 | $142.00 | $149.10 | -5.94% | 4,065,322 |
| Jan 18, 2022 | $179.41 | $180.59 | $158.19 | $158.52 | -12.27% | 1,991,415 |
| Jan 10, 2022 | $166.18 | $181.03 | $160.77 | $180.69 | +6.92% | 2,007,928 |
| Jan 3, 2022 | $174.83 | $180.67 | $168.91 | $169.00 | -2.97% | 2,121,061 |
| Dec 27, 2021 | $169.16 | $178.66 | $169.16 | $174.17 | +2.96% | 1,578,940 |
| Dec 20, 2021 | $154.71 | $170.24 | $153.38 | $169.16 | +7.72% | 1,516,083 |
| Dec 13, 2021 | $162.49 | $166.19 | $155.15 | $157.03 | -2.69% | 2,788,181 |
| Dec 6, 2021 | $156.47 | $167.04 | $153.36 | $161.37 | +3.38% | 1,681,610 |
| Nov 29, 2021 | $156.47 | $161.86 | $150.42 | $156.09 | +0.68% | 2,863,853 |
| Nov 22, 2021 | $164.44 | $166.68 | $153.99 | $155.03 | -5.14% | 1,338,167 |
| Nov 15, 2021 | $167.75 | $169.88 | $161.17 | $163.43 | -1.85% | 2,014,057 |
| Nov 8, 2021 | $160.62 | $167.47 | $155.87 | $166.51 | +3.90% | 2,428,499 |
| Nov 1, 2021 | $150.06 | $160.45 | $149.27 | $160.26 | +6.80% | 2,441,600 |
| Oct 25, 2021 | $144.87 | $150.47 | $141.35 | $150.05 | +3.68% | 2,427,745 |
| Oct 18, 2021 | $143.30 | $149.75 | $142.50 | $144.72 | +0.03% | 1,737,170 |
| Oct 11, 2021 | $141.79 | $146.97 | $141.73 | $144.67 | +1.40% | 1,919,495 |
| Oct 4, 2021 | $149.42 | $149.42 | $140.87 | $142.67 | -4.70% | 2,000,399 |
| Sep 27, 2021 | $152.75 | $155.31 | $146.84 | $149.70 | -2.38% | 2,505,387 |
| Sep 20, 2021 | $146.72 | $154.40 | $144.19 | $153.35 | +2.60% | 1,943,289 |
| Sep 13, 2021 | $150.73 | $152.43 | $148.00 | $149.47 | +0.71% | 2,198,364 |
| Sep 7, 2021 | $149.10 | $152.11 | $144.86 | $148.42 | -0.06% | 1,192,535 |
| Aug 30, 2021 | $151.23 | $151.61 | $144.65 | $148.51 | -1.18% | 2,059,497 |
| Aug 23, 2021 | $141.38 | $150.75 | $141.11 | $150.28 | +6.71% | 1,853,730 |
| Aug 16, 2021 | $145.79 | $147.73 | $138.70 | $140.83 | -3.65% | 1,713,189 |
| Aug 9, 2021 | $157.44 | $157.44 | $145.38 | $146.16 | -6.83% | 1,969,595 |
| Aug 2, 2021 | $158.14 | $160.84 | $152.36 | $156.87 | +0.27% | 2,224,580 |
| Jul 26, 2021 | $164.85 | $166.00 | $151.00 | $156.44 | -5.25% | 4,241,816 |
| Jul 19, 2021 | $154.98 | $165.91 | $152.33 | $165.11 | +4.77% | 2,303,995 |
| Jul 12, 2021 | $165.04 | $167.60 | $157.09 | $157.59 | -4.74% | 2,429,621 |
| Jul 6, 2021 | $170.45 | $170.90 | $158.17 | $165.43 | -1.83% | 1,948,047 |
| Jun 28, 2021 | $174.84 | $178.55 | $166.99 | $168.52 | -2.75% | 2,241,976 |
| Jun 21, 2021 | $169.01 | $176.24 | $167.36 | $173.29 | +2.90% | 1,894,905 |
| Jun 14, 2021 | $177.33 | $181.64 | $166.79 | $168.41 | -5.15% | 1,593,586 |
| Jun 7, 2021 | $185.75 | $186.42 | $173.75 | $177.56 | -4.77% | 1,514,297 |
| Jun 1, 2021 | $190.00 | $191.85 | $181.06 | $186.45 | -0.95% | 1,171,743 |
| May 24, 2021 | $184.04 | $190.50 | $183.92 | $188.23 | +3.33% | 1,685,126 |
| May 17, 2021 | $175.49 | $189.83 | $172.39 | $182.17 | +1.82% | 1,536,175 |
| May 10, 2021 | $181.44 | $181.58 | $165.04 | $178.91 | -2.42% | 1,692,141 |
| May 3, 2021 | $181.16 | $183.89 | $172.49 | $183.34 | +2.36% | 1,390,989 |
| Apr 26, 2021 | $185.30 | $195.34 | $178.28 | $179.11 | -3.34% | 1,691,343 |
| Apr 19, 2021 | $184.81 | $188.14 | $175.56 | $185.30 | -0.81% | 1,714,516 |
| Apr 12, 2021 | $190.81 | $191.34 | $183.26 | $186.82 | -2.42% | 1,504,088 |
| Apr 5, 2021 | $199.25 | $199.44 | $189.64 | $191.46 | -2.24% | 1,931,073 |
| Mar 29, 2021 | $180.34 | $196.25 | $176.12 | $195.84 | +6.95% | 1,483,002 |
| Mar 22, 2021 | $175.28 | $183.44 | $161.55 | $183.11 | +6.31% | 2,099,051 |
| Mar 15, 2021 | $167.44 | $184.69 | $165.01 | $172.24 | +3.66% | 2,206,894 |
| Mar 8, 2021 | $153.30 | $170.61 | $149.61 | $166.16 | +8.60% | 2,614,363 |
| Mar 1, 2021 | $168.00 | $172.22 | $144.08 | $153.00 | -7.22% | 2,408,876 |
| Feb 22, 2021 | $167.65 | $177.36 | $157.89 | $164.90 | -3.20% | 3,029,970 |
| Feb 16, 2021 | $171.37 | $172.97 | $157.17 | $170.35 | +1.74% | 2,493,775 |
| Feb 8, 2021 | $158.00 | $171.41 | $146.07 | $167.43 | +3.14% | 5,468,221 |
| Feb 1, 2021 | $160.21 | $169.69 | $158.25 | $162.33 | +2.70% | 1,747,069 |
| Jan 25, 2021 | $185.78 | $187.23 | $158.02 | $158.07 | -14.56% | 2,240,025 |
| Jan 19, 2021 | $179.99 | $192.30 | $178.74 | $185.00 | +4.17% | 1,783,613 |
| Jan 11, 2021 | $162.18 | $179.00 | $161.78 | $177.60 | +7.66% | 1,903,134 |
| Jan 4, 2021 | $151.09 | $167.59 | $148.35 | $164.96 | +9.64% | 1,813,081 |
| Dec 28, 2020 | $150.41 | $154.65 | $148.72 | $150.45 | +0.38% | 947,677 |
| Dec 21, 2020 | $147.20 | $151.82 | $146.48 | $149.88 | +0.38% | 779,133 |
| Dec 14, 2020 | $149.85 | $153.62 | $148.06 | $149.31 | +1.12% | 1,796,025 |
| Dec 7, 2020 | $152.07 | $158.08 | $146.33 | $147.65 | -2.68% | 1,982,335 |
| Nov 30, 2020 | $139.12 | $151.79 | $136.49 | $151.71 | +9.83% | 1,771,282 |
| Nov 23, 2020 | $134.28 | $139.22 | $133.52 | $138.13 | +4.37% | 892,931 |
| Nov 16, 2020 | $128.78 | $135.19 | $128.00 | $132.35 | +4.16% | 1,167,873 |
| Nov 9, 2020 | $131.43 | $133.24 | $124.33 | $127.07 | -0.33% | 1,150,341 |
| Nov 2, 2020 | $109.74 | $127.77 | $109.74 | $127.49 | +17.62% | 1,459,240 |
| Oct 26, 2020 | $111.65 | $114.19 | $106.00 | $108.39 | -4.26% | 2,051,183 |
| Oct 19, 2020 | $115.39 | $117.03 | $111.24 | $113.21 | -0.91% | 933,234 |
| Oct 12, 2020 | $120.60 | $120.64 | $113.69 | $114.25 | -3.89% | 1,476,487 |
| Oct 5, 2020 | $109.35 | $119.65 | $109.35 | $118.88 | +9.61% | 1,933,641 |
| Sep 28, 2020 | $109.69 | $112.69 | $108.39 | $108.46 | +0.86% | 1,574,816 |
| Sep 21, 2020 | $105.04 | $110.93 | $104.43 | $107.54 | +0.20% | 1,405,039 |
| Sep 14, 2020 | $104.99 | $109.41 | $103.37 | $107.33 | +3.90% | 2,215,668 |
| Sep 8, 2020 | $108.78 | $111.31 | $101.78 | $103.30 | -9.52% | 1,981,837 |
| Aug 31, 2020 | $121.18 | $124.19 | $110.62 | $114.17 | -6.25% | 1,651,097 |
| Aug 24, 2020 | $122.33 | $124.38 | $116.85 | $121.78 | +0.50% | 1,312,724 |
| Aug 17, 2020 | $125.65 | $129.11 | $119.51 | $121.18 | -2.59% | 1,645,626 |
| Aug 10, 2020 | $122.67 | $127.18 | $120.50 | $124.40 | +1.05% | 1,448,262 |
| Aug 3, 2020 | $128.06 | $129.97 | $121.45 | $123.11 | -3.40% | 1,683,399 |
| Jul 27, 2020 | $120.71 | $129.67 | $119.70 | $127.44 | +6.47% | 2,225,836 |
| Jul 20, 2020 | $117.50 | $126.65 | $117.31 | $119.70 | +1.39% | 1,923,892 |
| Jul 13, 2020 | $113.33 | $118.37 | $108.54 | $118.06 | +4.95% | 1,837,681 |
| Jul 6, 2020 | $116.16 | $117.90 | $111.73 | $112.49 | -1.14% | 1,691,104 |
| Jun 29, 2020 | $108.79 | $115.29 | $107.74 | $113.79 | +4.79% | 1,608,009 |
| Jun 22, 2020 | $109.56 | $115.62 | $107.33 | $108.59 | -2.11% | 3,285,253 |
| Jun 15, 2020 | $102.70 | $114.60 | $100.81 | $110.93 | +6.66% | 2,580,245 |
| Jun 8, 2020 | $114.84 | $115.35 | $102.26 | $104.00 | -8.81% | 1,604,989 |
| Jun 1, 2020 | $105.09 | $116.85 | $102.63 | $114.05 | +7.97% | 2,187,482 |
| May 26, 2020 | $103.62 | $107.36 | $101.33 | $105.63 | +6.12% | 1,134,714 |
| May 18, 2020 | $95.62 | $103.84 | $92.51 | $99.54 | +7.65% | 1,274,603 |
| May 11, 2020 | $99.81 | $102.38 | $90.62 | $92.47 | -9.08% | 1,697,259 |
| May 4, 2020 | $91.02 | $101.73 | $90.11 | $101.70 | +10.57% | 1,389,611 |
| Apr 27, 2020 | $93.32 | $110.75 | $90.97 | $91.98 | -0.41% | 3,004,118 |
| Apr 20, 2020 | $90.76 | $92.87 | $84.72 | $92.36 | -0.41% | 1,591,907 |
| Apr 13, 2020 | $84.99 | $93.70 | $84.00 | $92.74 | +7.19% | 1,781,680 |
| Apr 6, 2020 | $78.80 | $93.47 | $77.59 | $86.52 | +15.39% | 1,613,328 |
| Mar 30, 2020 | $81.10 | $84.72 | $73.60 | $74.98 | -6.24% | 1,824,051 |
| Mar 23, 2020 | $74.19 | $87.71 | $71.17 | $79.97 | +6.98% | 2,513,473 |
| Mar 16, 2020 | $78.40 | $84.40 | $66.87 | $74.75 | -17.87% | 3,575,532 |
| Mar 9, 2020 | $90.19 | $96.81 | $79.81 | $91.01 | -9.75% | 2,728,196 |
| Mar 2, 2020 | $100.68 | $102.67 | $94.87 | $100.84 | +0.65% | 2,388,792 |
| Feb 24, 2020 | $106.06 | $106.87 | $93.45 | $100.19 | -10.55% | 2,239,410 |
| Feb 18, 2020 | $114.98 | $118.97 | $111.04 | $112.01 | -5.08% | 1,477,462 |
| Feb 10, 2020 | $109.06 | $122.30 | $109.03 | $118.01 | +6.98% | 1,980,395 |
| Feb 3, 2020 | $105.67 | $116.37 | $104.82 | $110.31 | +5.24% | 2,162,190 |
| Jan 27, 2020 | $109.23 | $115.99 | $104.50 | $104.82 | -7.16% | 4,138,046 |
| Jan 21, 2020 | $114.54 | $119.22 | $112.03 | $112.91 | -1.63% | 1,868,028 |
| Jan 13, 2020 | $107.76 | $115.78 | $107.61 | $114.78 | +6.61% | 2,232,924 |
| Jan 6, 2020 | $106.51 | $110.58 | $105.13 | $107.66 | -0.09% | 2,167,018 |
| Dec 30, 2019 | $110.34 | $112.72 | $107.38 | $107.76 | -2.43% | 1,567,663 |
| Dec 23, 2019 | $113.00 | $113.00 | $109.16 | $110.44 | -1.87% | 696,919 |
| Dec 16, 2019 | $110.28 | $113.73 | $108.31 | $112.54 | +2.94% | 3,064,301 |
| Dec 9, 2019 | $107.73 | $111.94 | $105.01 | $109.33 | +1.03% | 2,051,278 |
| Dec 2, 2019 | $106.92 | $108.75 | $103.35 | $108.22 | +1.83% | 2,084,960 |
| Nov 25, 2019 | $103.35 | $108.65 | $102.78 | $106.28 | +3.61% | 1,086,858 |
| Nov 18, 2019 | $109.55 | $110.77 | $101.83 | $102.58 | -6.64% | 1,985,695 |
| Nov 11, 2019 | $111.32 | $112.30 | $108.37 | $109.88 | -2.26% | 1,914,222 |
| Nov 4, 2019 | $111.53 | $114.74 | $110.36 | $112.42 | +2.37% | 1,629,744 |
| Oct 28, 2019 | $111.03 | $115.12 | $108.00 | $109.82 | -0.87% | 2,451,094 |
| Oct 21, 2019 | $95.33 | $110.90 | $93.29 | $110.78 | +17.44% | 3,100,032 |
| Oct 14, 2019 | $93.40 | $97.89 | $91.79 | $94.33 | +0.74% | 1,544,884 |
| Oct 7, 2019 | $91.90 | $95.06 | $87.51 | $93.64 | +1.24% | 1,414,995 |
| Sep 30, 2019 | $91.52 | $94.29 | $85.01 | $92.49 | +1.69% | 2,294,525 |
| Sep 23, 2019 | $93.34 | $95.73 | $90.50 | $90.95 | -2.20% | 1,976,060 |
| Sep 16, 2019 | $92.54 | $94.86 | $91.21 | $93.00 | -0.52% | 2,670,059 |
| Sep 9, 2019 | $87.85 | $95.13 | $87.36 | $93.49 | +7.52% | 2,586,728 |
| Sep 3, 2019 | $77.00 | $87.12 | $76.14 | $86.95 | +11.06% | 2,193,074 |
| Aug 26, 2019 | $76.47 | $78.35 | $72.15 | $78.29 | +4.25% | 2,092,373 |
| Aug 19, 2019 | $78.47 | $79.49 | $74.95 | $75.10 | -1.92% | 1,756,188 |
| Aug 12, 2019 | $74.02 | $77.38 | $73.19 | $76.57 | +2.12% | 1,751,824 |
| Aug 5, 2019 | $77.97 | $78.33 | $72.21 | $74.98 | -6.75% | 2,469,865 |
| Jul 29, 2019 | $87.40 | $89.23 | $79.84 | $80.41 | -8.18% | 3,579,319 |
| Jul 22, 2019 | $80.00 | $89.68 | $79.65 | $87.57 | +10.57% | 2,498,485 |
| Jul 15, 2019 | $78.23 | $80.98 | $76.21 | $79.20 | +1.49% | 1,705,431 |
| Jul 8, 2019 | $77.07 | $79.63 | $76.25 | $78.04 | +0.03% | 2,299,625 |
| Jul 1, 2019 | $81.28 | $82.07 | $77.08 | $78.02 | +0.17% | 2,017,273 |
| Jun 24, 2019 | $76.37 | $80.16 | $73.48 | $77.89 | +2.27% | 3,396,482 |
| Jun 17, 2019 | $72.10 | $76.54 | $70.93 | $76.16 | +5.98% | 2,429,198 |
| Jun 10, 2019 | $74.29 | $77.68 | $70.89 | $71.86 | -2.58% | 2,048,446 |
| Jun 3, 2019 | $71.93 | $75.03 | $70.47 | $73.76 | +3.22% | 2,106,951 |
| May 28, 2019 | $74.67 | $75.15 | $71.30 | $71.46 | -3.90% | 1,917,204 |
| May 20, 2019 | $76.99 | $76.99 | $73.27 | $74.36 | -4.93% | 2,439,949 |
| May 13, 2019 | $80.73 | $82.53 | $78.10 | $78.22 | -6.15% | 2,388,211 |
| May 6, 2019 | $88.36 | $89.81 | $82.17 | $83.35 | -8.34% | 2,578,224 |
| Apr 29, 2019 | $101.45 | $102.00 | $88.30 | $90.93 | -10.50% | 5,094,453 |
| Apr 22, 2019 | $99.86 | $103.86 | $98.34 | $101.60 | +1.13% | 1,957,309 |
| Apr 15, 2019 | $99.50 | $101.97 | $96.98 | $100.46 | +0.99% | 1,360,456 |
| Apr 8, 2019 | $98.92 | $99.59 | $96.22 | $99.48 | +0.40% | 2,232,715 |
| Apr 1, 2019 | $94.27 | $99.99 | $93.68 | $99.08 | +6.48% | 3,832,364 |
| Mar 25, 2019 | $90.60 | $93.22 | $87.39 | $93.05 | +2.51% | 3,465,246 |
| Mar 18, 2019 | $87.65 | $93.72 | $86.66 | $90.77 | +3.45% | 5,117,302 |
| Mar 11, 2019 | $78.94 | $87.84 | $78.39 | $87.74 | +11.84% | 3,337,849 |
| Mar 4, 2019 | $84.24 | $85.79 | $77.37 | $78.45 | -6.44% | 2,550,495 |
| Feb 25, 2019 | $85.91 | $86.90 | $81.61 | $83.85 | -0.83% | 2,187,695 |
| Feb 19, 2019 | $84.57 | $87.09 | $83.89 | $84.55 | -0.18% | 1,539,933 |
| Feb 11, 2019 | $81.79 | $85.00 | $80.83 | $84.70 | +3.90% | 1,625,846 |
| Feb 4, 2019 | $84.01 | $85.25 | $79.53 | $81.52 | -3.07% | 2,827,539 |
| Jan 28, 2019 | $77.31 | $84.72 | $75.92 | $84.10 | +5.84% | 4,748,336 |
| Jan 22, 2019 | $73.76 | $80.16 | $70.60 | $79.46 | +7.15% | 2,853,186 |
| Jan 14, 2019 | $71.98 | $75.41 | $70.28 | $74.16 | +1.56% | 2,570,182 |
| Jan 7, 2019 | $66.95 | $73.75 | $66.23 | $73.02 | +9.31% | 3,233,263 |
| Dec 31, 2018 | $65.21 | $67.00 | $62.72 | $66.80 | +4.13% | 3,501,417 |
| Dec 24, 2018 | $58.73 | $65.54 | $56.37 | $64.15 | +8.07% | 2,118,127 |
| Dec 17, 2018 | $64.82 | $68.23 | $58.77 | $59.36 | -8.44% | 5,267,601 |
| Dec 10, 2018 | $68.00 | $70.66 | $64.69 | $64.83 | -4.61% | 3,549,937 |
| Dec 3, 2018 | $80.59 | $81.73 | $67.93 | $67.96 | -13.38% | 2,480,737 |
| Nov 26, 2018 | $73.78 | $78.62 | $73.10 | $78.46 | +7.57% | 2,087,514 |
| Nov 19, 2018 | $73.88 | $74.30 | $68.73 | $72.94 | -1.66% | 1,484,783 |
| Nov 12, 2018 | $71.78 | $74.64 | $68.91 | $74.17 | +2.04% | 2,057,807 |
| Nov 5, 2018 | $78.15 | $78.58 | $71.69 | $72.69 | -7.09% | 1,862,383 |
| Oct 29, 2018 | $71.92 | $79.19 | $67.88 | $78.24 | +10.54% | 3,884,002 |
| Oct 22, 2018 | $74.90 | $76.85 | $67.83 | $70.78 | -5.23% | 4,022,119 |
| Oct 15, 2018 | $74.75 | $79.45 | $73.50 | $74.69 | -0.21% | 2,189,957 |
| Oct 8, 2018 | $76.77 | $77.79 | $73.11 | $74.85 | -3.04% | 2,377,854 |
| Oct 1, 2018 | $80.55 | $82.23 | $76.97 | $77.20 | -3.68% | 2,114,961 |
| Sep 24, 2018 | $83.65 | $83.90 | $78.80 | $80.15 | -4.18% | 2,071,032 |
| Sep 17, 2018 | $83.20 | $84.35 | $81.60 | $83.65 | +0.42% | 1,864,918 |
| Sep 10, 2018 | $85.95 | $86.30 | $80.45 | $83.30 | -2.12% | 2,697,824 |
| Sep 4, 2018 | $92.50 | $93.05 | $84.00 | $85.10 | -8.40% | 1,816,032 |
| Aug 27, 2018 | $92.45 | $95.45 | $91.70 | $92.90 | +1.03% | 2,460,857 |
| Aug 20, 2018 | $88.85 | $92.10 | $88.60 | $91.95 | +3.43% | 4,178,493 |
| Aug 13, 2018 | $91.45 | $92.90 | $87.10 | $88.90 | -2.58% | 2,289,263 |
| Aug 6, 2018 | $94.70 | $95.65 | $89.60 | $91.25 | -3.39% | 2,462,133 |
| Jul 30, 2018 | $96.65 | $97.30 | $92.35 | $94.45 | -2.43% | 2,776,420 |
| Jul 23, 2018 | $101.05 | $103.20 | $88.25 | $96.80 | -4.54% | 5,781,347 |
| Jul 16, 2018 | $97.10 | $103.20 | $96.40 | $101.40 | +4.37% | 2,565,489 |
| Jul 9, 2018 | $98.50 | $100.45 | $95.53 | $97.15 | -0.15% | 2,309,506 |
| Jul 2, 2018 | $94.55 | $98.00 | $93.80 | $97.30 | +1.67% | 1,982,165 |
| Jun 25, 2018 | $98.90 | $98.90 | $91.90 | $95.70 | -3.43% | 4,534,403 |
| Jun 18, 2018 | $102.80 | $105.60 | $99.00 | $99.10 | -4.16% | 9,771,390 |
| Jun 11, 2018 | $103.05 | $106.43 | $99.60 | $103.40 | +0.24% | 4,857,139 |
| Jun 4, 2018 | $115.00 | $118.75 | $101.15 | $103.15 | -10.23% | 3,786,579 |
| May 29, 2018 | $112.40 | $116.70 | $112.10 | $114.90 | +2.04% | 1,864,193 |
| May 21, 2018 | $112.10 | $114.15 | $110.05 | $112.60 | +1.81% | 1,892,671 |
| May 14, 2018 | $115.00 | $118.35 | $109.50 | $110.60 | -2.81% | 2,183,003 |
| May 7, 2018 | $109.40 | $116.10 | $109.05 | $113.80 | +4.36% | 1,804,949 |
| Apr 30, 2018 | $104.50 | $110.25 | $101.10 | $109.05 | +4.65% | 2,599,657 |
| Apr 23, 2018 | $106.15 | $108.65 | $99.11 | $104.20 | -1.47% | 3,848,196 |
| Apr 16, 2018 | $118.00 | $122.77 | $104.65 | $105.75 | -9.62% | 4,346,034 |
| Apr 9, 2018 | $111.90 | $118.75 | $111.30 | $117.00 | +5.98% | 2,310,149 |
| Apr 2, 2018 | $115.10 | $116.00 | $107.50 | $110.40 | -4.54% | 2,840,686 |
| Mar 26, 2018 | $118.25 | $122.60 | $109.70 | $115.65 | -0.17% | 2,507,546 |
| Mar 19, 2018 | $122.50 | $127.18 | $115.75 | $115.85 | -6.23% | 2,428,900 |
| Mar 12, 2018 | $125.55 | $128.28 | $122.11 | $123.55 | -1.04% | 2,197,016 |
| Mar 5, 2018 | $113.60 | $124.90 | $111.80 | $124.85 | +9.13% | 2,489,516 |
| Feb 26, 2018 | $112.95 | $115.20 | $109.40 | $114.40 | +1.46% | 2,673,482 |
| Feb 20, 2018 | $109.60 | $116.55 | $108.75 | $112.75 | +2.50% | 2,328,265 |
| Feb 12, 2018 | $101.10 | $111.95 | $99.70 | $110.00 | +10.11% | 2,431,184 |
| Feb 5, 2018 | $105.10 | $108.60 | $94.30 | $99.90 | -6.33% | 4,666,903 |
| Jan 29, 2018 | $104.05 | $109.40 | $98.80 | $106.65 | +2.35% | 3,454,835 |
| Jan 22, 2018 | $106.90 | $108.25 | $101.10 | $104.20 | -2.62% | 2,462,625 |
| Jan 16, 2018 | $98.00 | $107.15 | $96.45 | $107.00 | +11.23% | 2,284,788 |
| Jan 8, 2018 | $101.80 | $102.70 | $94.10 | $96.20 | -5.27% | 2,693,333 |
| Jan 2, 2018 | $95.05 | $101.83 | $94.40 | $101.55 | +7.46% | 1,666,701 |
| Dec 26, 2017 | $95.60 | $96.60 | $94.20 | $94.50 | -2.02% | 942,823 |
| Dec 18, 2017 | $97.80 | $99.50 | $95.00 | $96.45 | -0.77% | 1,902,856 |
| Dec 11, 2017 | $92.55 | $98.50 | $91.65 | $97.20 | +3.18% | 3,012,339 |
| Dec 4, 2017 | $94.60 | $97.95 | $88.10 | $94.20 | +0.80% | 3,856,975 |
| Nov 27, 2017 | $104.65 | $105.30 | $89.10 | $93.45 | -11.46% | 5,197,848 |
| Nov 20, 2017 | $104.60 | $107.95 | $103.05 | $105.55 | +1.98% | 11,147,400 |
| Nov 13, 2017 | $103.60 | $105.10 | $100.85 | $103.50 | -0.62% | 1,973,702 |
| Nov 6, 2017 | $107.90 | $108.15 | $101.10 | $104.15 | -3.21% | 2,476,254 |
| Oct 30, 2017 | $106.85 | $110.60 | $102.81 | $107.60 | +0.70% | 3,444,786 |
| Oct 23, 2017 | $102.00 | $107.05 | $100.30 | $106.85 | +5.69% | 3,275,958 |
| Oct 16, 2017 | $98.95 | $102.50 | $97.65 | $101.10 | +2.74% | 1,801,336 |
| Oct 9, 2017 | $96.00 | $98.75 | $94.35 | $98.40 | +3.14% | 1,599,688 |
| Oct 2, 2017 | $95.05 | $96.65 | $93.15 | $95.40 | +1.01% | 2,229,492 |
| Sep 25, 2017 | $91.00 | $95.50 | $87.60 | $94.45 | +3.39% | 2,691,688 |
| Sep 18, 2017 | $87.45 | $92.15 | $87.35 | $91.35 | +5.48% | 3,023,758 |
| Sep 11, 2017 | $83.45 | $87.40 | $83.45 | $86.60 | +4.97% | 2,659,436 |
| Sep 5, 2017 | $83.20 | $85.05 | $81.35 | $82.50 | -1.43% | 1,365,600 |
| Aug 28, 2017 | $79.70 | $83.85 | $78.80 | $83.70 | +5.55% | 1,386,151 |
| Aug 21, 2017 | $79.50 | $80.70 | $77.41 | $79.30 | -0.06% | 1,550,282 |
| Aug 14, 2017 | $80.80 | $83.65 | $78.97 | $79.35 | -0.13% | 2,338,319 |
| Aug 7, 2017 | $77.40 | $81.00 | $77.05 | $79.45 | +2.85% | 2,170,213 |
| Jul 31, 2017 | $83.50 | $84.90 | $75.90 | $77.25 | -7.32% | 3,094,417 |
| Jul 24, 2017 | $79.85 | $86.60 | $79.10 | $83.35 | +4.91% | 4,460,844 |
| Jul 17, 2017 | $79.00 | $80.43 | $78.21 | $79.45 | +0.32% | 2,281,751 |
| Jul 10, 2017 | $70.20 | $79.50 | $70.00 | $79.20 | +13.71% | 4,105,329 |
| Jul 3, 2017 | $68.30 | $70.30 | $66.80 | $69.65 | +3.49% | 2,709,539 |
| Jun 26, 2017 | $74.35 | $74.55 | $65.90 | $67.30 | -8.37% | 2,973,476 |
| Jun 19, 2017 | $73.80 | $75.25 | $71.85 | $73.45 | +0.48% | 3,614,039 |
| Jun 12, 2017 | $80.58 | $80.70 | $71.80 | $73.10 | -10.53% | 4,436,236 |
| Jun 5, 2017 | $83.75 | $88.40 | $80.61 | $81.70 | -2.68% | 2,541,927 |
| May 30, 2017 | $80.25 | $85.00 | $79.30 | $83.95 | +4.42% | 2,190,444 |
| May 22, 2017 | $79.10 | $80.50 | $78.73 | $80.40 | +1.97% | 1,735,776 |
| May 15, 2017 | $80.70 | $82.25 | $76.70 | $78.85 | -1.81% | 2,244,570 |
| May 8, 2017 | $81.35 | $81.35 | $78.95 | $80.30 | +0.56% | 1,991,264 |
| May 1, 2017 | $78.90 | $81.50 | $77.85 | $79.85 | +2.04% | 2,674,729 |
| Apr 24, 2017 | $72.55 | $81.00 | $72.40 | $78.25 | +10.21% | 2,896,890 |
| Apr 17, 2017 | $65.15 | $71.15 | $65.05 | $71.00 | +9.48% | 2,113,154 |
| Apr 10, 2017 | $68.30 | $68.50 | $64.75 | $64.85 | -5.05% | 1,505,281 |
| Apr 3, 2017 | $68.75 | $69.25 | $66.20 | $68.30 | -0.65% | 1,722,529 |
| Mar 27, 2017 | $66.70 | $69.45 | $66.15 | $68.75 | +1.48% | 1,345,905 |
| Mar 20, 2017 | $69.75 | $70.40 | $65.85 | $67.75 | -2.80% | 1,755,025 |
| Mar 13, 2017 | $66.20 | $70.20 | $66.13 | $69.70 | +5.29% | 1,779,954 |
| Mar 6, 2017 | $64.85 | $66.50 | $64.45 | $66.20 | +1.38% | 1,532,874 |
| Feb 27, 2017 | $66.70 | $67.70 | $65.25 | $65.30 | -2.10% | 2,015,329 |
| Feb 21, 2017 | $67.65 | $68.85 | $66.40 | $66.70 | -1.04% | 1,224,719 |
| Feb 13, 2017 | $67.45 | $68.00 | $66.20 | $67.40 | +0.67% | 1,496,943 |
| Feb 6, 2017 | $67.20 | $67.80 | $66.20 | $66.95 | -0.37% | 1,831,554 |
| Jan 30, 2017 | $66.25 | $68.30 | $62.85 | $67.20 | +1.05% | 2,517,649 |
| Jan 23, 2017 | $61.45 | $66.97 | $61.45 | $66.50 | +7.87% | 2,016,340 |
| Jan 17, 2017 | $62.40 | $62.65 | $60.40 | $61.65 | -1.28% | 1,377,987 |
| Jan 9, 2017 | $60.00 | $63.20 | $59.80 | $62.45 | +4.00% | 1,575,279 |
| Jan 3, 2017 | $60.00 | $60.95 | $58.95 | $60.05 | +1.09% | 1,041,882 |
| Dec 27, 2016 | $60.20 | $61.30 | $58.80 | $59.40 | -0.92% | 884,134 |
| Dec 19, 2016 | $58.60 | $60.90 | $58.50 | $59.95 | +2.22% | 1,574,378 |
| Dec 12, 2016 | $59.10 | $60.75 | $58.50 | $58.65 | -0.85% | 2,667,939 |
| Dec 5, 2016 | $55.95 | $60.00 | $55.80 | $59.15 | +6.19% | 1,499,620 |
| Nov 28, 2016 | $57.45 | $59.10 | $53.51 | $55.70 | -3.72% | 1,623,504 |
| Nov 21, 2016 | $56.45 | $58.10 | $55.90 | $57.85 | +2.39% | 1,122,889 |
| Nov 14, 2016 | $52.35 | $57.00 | $52.35 | $56.50 | – | 2,337,195 |
Seasonality
MKSI 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 | 11.5% | 0.4% | -0.5% | -0.9% | 6.7% | 3.4% | 0.8% | -5.6% | -0.3% | -1.8% | 8.1% | 3.3% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 1 of 10 | 5 of 10 | 3 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 47.3% | 3.9% | -6.0% | 23.5% | 14.3% | 37.3% | -33.1% | -13.8% | 3.6% | -23.9% | ||
| 2025 | 8.5% | -18.8% | -12.7% | -12.5% | 17.5% | 20.9% | -4.2% | 8.8% | 19.8% | 16.1% | 9.0% | 2.2% |
| 2024 | 3.5% | 15.5% | 8.3% | -10.5% | 6.6% | 3.2% | -3.6% | -5.1% | -8.8% | -8.6% | 14.6% | -8.1% |
| 2023 | 20.8% | -5.0% | -8.6% | -5.4% | 16.3% | 11.1% | 1.0% | -8.0% | -13.7% | -24.1% | 26.1% | 24.6% |
| 2022 | -10.8% | -2.9% | -0.4% | -24.0% | 8.6% | -16.9% | 15.2% | -15.6% | -17.0% | -0.6% | 2.4% | 1.0% |
| 2021 | 5.1% | 4.5% | 12.4% | -3.4% | 5.2% | -5.5% | -12.1% | -5.8% | 2.5% | -0.6% | 1.5% | 14.5% |
| 2020 | -4.7% | -4.3% | -18.7% | 23.1% | 5.6% | 7.2% | 12.5% | -6.1% | -8.6% | -0.8% | 27.5% | 9.0% |
| 2019 | 26.3% | 1.8% | 12.3% | -2.2% | -21.3% | 9.0% | 9.3% | -7.8% | 17.9% | 17.3% | -1.6% | 3.5% |
| 2018 | 8.3% | 9.0% | 3.9% | -11.5% | 9.8% | -14.7% | -1.5% | -1.3% | -13.7% | -8.1% | 6.8% | -17.7% |
| 2017 | 10.9% | -0.2% | 4.8% | 13.8% | 4.7% | -17.7% | 24.3% | -1.3% | 14.7% | 15.0% | -13.1% | 0.2% |