Martin Marietta Materials Inc (MLM) stock
MLMNYSEMining & Quarrying of Nonmetallic Minerals (No Fuels)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 19/3016% below fair value
$540.41+6.02 (+1.13%)
Close on Oct 30, 2026Market cap $32.46BP/E 13.3Yield 0.60%
Price history
Martin Marietta Materials share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$540.41
+1.13% on the day
52-week range
$464.92 – $710.97
-24.0% from the high
Change over 52 weeks
-11.8%
From $613.02 on Oct 30, 2025
Average volume
732,000
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $508.28 | $545.28 | $499.25 | $540.41 | +6.55% | 5,297,422 |
| Oct 19, 2026 | $502.42 | $518.66 | $496.24 | $507.17 | +1.26% | 3,871,073 |
| Oct 12, 2026 | $475.70 | $507.82 | $464.92 | $500.84 | +4.70% | 4,032,178 |
| Oct 5, 2026 | $479.89 | $492.58 | $472.01 | $478.35 | -0.81% | 3,103,275 |
| Sep 28, 2026 | $481.04 | $495.68 | $470.19 | $482.27 | -0.42% | 4,220,232 |
| Sep 21, 2026 | $494.44 | $510.81 | $477.38 | $484.30 | -1.29% | 5,368,792 |
| Sep 14, 2026 | $504.91 | $510.81 | $488.74 | $490.64 | -3.79% | 4,302,591 |
| Sep 8, 2026 | $519.93 | $519.93 | $491.62 | $509.96 | -0.93% | 3,325,253 |
| Aug 31, 2026 | $525.70 | $528.46 | $502.56 | $514.77 | -3.07% | 4,071,724 |
| Aug 24, 2026 | $537.00 | $542.18 | $525.53 | $531.05 | -0.72% | 2,669,748 |
| Aug 17, 2026 | $545.00 | $548.16 | $522.19 | $534.92 | -2.37% | 3,444,854 |
| Aug 10, 2026 | $546.95 | $559.03 | $541.20 | $547.93 | -0.12% | 1,832,821 |
| Aug 3, 2026 | $530.01 | $561.88 | $530.01 | $548.57 | +4.46% | 2,968,166 |
| Jul 27, 2026 | $571.12 | $588.00 | $523.48 | $525.14 | -6.16% | 4,292,307 |
| Jul 20, 2026 | $567.88 | $567.88 | $539.96 | $559.60 | -0.53% | 2,710,088 |
| Jul 13, 2026 | $576.68 | $586.06 | $561.41 | $562.59 | -2.62% | 1,971,928 |
| Jul 6, 2026 | $602.31 | $607.19 | $565.53 | $577.72 | -3.62% | 3,099,696 |
| Jun 29, 2026 | $582.07 | $600.95 | $562.00 | $599.42 | -2.70% | 4,060,205 |
| Jun 22, 2026 | $605.54 | $642.18 | $600.46 | $616.06 | +1.14% | 2,543,760 |
| Jun 15, 2026 | $591.10 | $616.61 | $586.88 | $609.12 | +5.51% | 2,852,842 |
| Jun 8, 2026 | $572.00 | $578.74 | $545.56 | $577.33 | +0.26% | 2,415,424 |
| Jun 1, 2026 | $570.58 | $591.96 | $560.70 | $575.83 | -1.00% | 2,577,046 |
| May 26, 2026 | $537.69 | $592.22 | $537.69 | $581.64 | +8.42% | 2,841,603 |
| May 18, 2026 | $557.84 | $563.23 | $525.38 | $536.48 | -3.97% | 3,092,169 |
| May 11, 2026 | $589.81 | $592.84 | $556.56 | $558.66 | -5.37% | 2,377,708 |
| May 4, 2026 | $605.45 | $624.22 | $589.45 | $590.38 | -3.92% | 2,434,235 |
| Apr 27, 2026 | $607.69 | $628.57 | $594.85 | $614.49 | -0.13% | 3,035,649 |
| Apr 20, 2026 | $619.02 | $632.79 | $608.11 | $615.30 | -1.08% | 1,878,103 |
| Apr 13, 2026 | $627.08 | $638.25 | $606.23 | $622.02 | -1.51% | 2,315,752 |
| Apr 6, 2026 | $594.93 | $632.42 | $586.23 | $631.53 | +5.75% | 1,699,201 |
| Mar 30, 2026 | $581.38 | $609.48 | $571.69 | $597.18 | +4.60% | 1,473,046 |
| Mar 23, 2026 | $570.65 | $592.48 | $568.51 | $570.94 | +1.83% | 2,494,375 |
| Mar 16, 2026 | $592.22 | $597.06 | $554.72 | $560.69 | -3.95% | 3,408,409 |
| Mar 9, 2026 | $604.07 | $616.05 | $578.34 | $583.75 | -4.30% | 3,418,808 |
| Mar 2, 2026 | $666.25 | $672.71 | $600.08 | $609.99 | -9.84% | 3,131,206 |
| Feb 23, 2026 | $682.51 | $702.38 | $667.20 | $676.57 | -1.37% | 2,843,134 |
| Feb 17, 2026 | $667.46 | $688.81 | $651.04 | $685.94 | +1.04% | 2,537,934 |
| Feb 9, 2026 | $688.85 | $710.97 | $647.40 | $678.86 | -1.61% | 3,792,749 |
| Feb 2, 2026 | $647.08 | $693.54 | $647.08 | $690.00 | +5.84% | 2,160,080 |
| Jan 26, 2026 | $650.65 | $659.54 | $639.16 | $651.95 | +0.38% | 1,591,674 |
| Jan 20, 2026 | $648.55 | $657.23 | $627.46 | $649.48 | -0.33% | 1,572,371 |
| Jan 12, 2026 | $665.28 | $668.83 | $635.30 | $651.66 | -2.25% | 2,480,814 |
| Jan 5, 2026 | $628.70 | $667.66 | $618.86 | $666.67 | +5.08% | 2,143,984 |
| Dec 29, 2025 | $645.13 | $646.49 | $617.08 | $634.44 | -1.64% | 1,288,502 |
| Dec 22, 2025 | $639.49 | $646.02 | $629.66 | $645.01 | +1.75% | 1,097,622 |
| Dec 15, 2025 | $629.58 | $638.48 | $610.32 | $633.94 | +0.91% | 3,096,333 |
| Dec 8, 2025 | $625.00 | $638.26 | $606.56 | $628.25 | +0.62% | 1,916,319 |
| Dec 1, 2025 | $618.69 | $625.76 | $606.24 | $624.37 | +0.18% | 1,638,124 |
| Nov 24, 2025 | $604.67 | $626.85 | $599.12 | $623.24 | +3.33% | 1,956,014 |
| Nov 17, 2025 | $596.36 | $614.45 | $585.00 | $603.18 | +1.13% | 2,021,664 |
| Nov 10, 2025 | $610.16 | $625.00 | $595.02 | $596.44 | -2.33% | 1,737,711 |
| Nov 3, 2025 | $615.35 | $633.13 | $599.54 | $610.64 | -0.40% | 2,984,573 |
| Oct 27, 2025 | $622.93 | $630.48 | $604.22 | $613.10 | -1.31% | 1,820,277 |
| Oct 20, 2025 | $630.42 | $635.87 | $615.02 | $621.23 | -0.67% | 1,224,940 |
| Oct 13, 2025 | $633.66 | $665.18 | $619.24 | $625.40 | -1.10% | 1,878,585 |
| Oct 6, 2025 | $634.97 | $640.00 | $626.06 | $632.38 | -0.38% | 1,336,287 |
| Sep 29, 2025 | $616.97 | $637.36 | $613.72 | $634.77 | +3.43% | 1,753,827 |
| Sep 22, 2025 | $618.01 | $627.27 | $600.00 | $613.74 | -0.78% | 1,532,419 |
| Sep 15, 2025 | $616.94 | $625.69 | $606.18 | $618.57 | +0.44% | 2,012,217 |
| Sep 8, 2025 | $620.95 | $632.26 | $609.50 | $615.86 | -1.09% | 1,658,551 |
| Sep 2, 2025 | $609.98 | $623.83 | $605.71 | $622.64 | +1.01% | 1,691,726 |
| Aug 25, 2025 | $604.30 | $621.36 | $604.06 | $616.40 | +1.40% | 2,143,699 |
| Aug 18, 2025 | $609.70 | $615.71 | $595.77 | $607.89 | -0.28% | 1,762,025 |
| Aug 11, 2025 | $610.89 | $620.81 | $598.47 | $609.58 | -0.22% | 1,983,753 |
| Aug 4, 2025 | $594.78 | $615.59 | $590.35 | $610.92 | +5.72% | 3,121,477 |
| Jul 28, 2025 | $585.02 | $585.02 | $560.89 | $577.86 | -1.34% | 1,936,662 |
| Jul 21, 2025 | $568.07 | $586.98 | $560.13 | $585.73 | +3.66% | 1,472,618 |
| Jul 14, 2025 | $563.29 | $568.69 | $532.88 | $565.03 | +0.54% | 2,003,852 |
| Jul 7, 2025 | $558.44 | $571.10 | $551.77 | $562.00 | +0.74% | 1,533,281 |
| Jun 30, 2025 | $548.60 | $560.82 | $540.41 | $557.89 | +1.43% | 1,462,398 |
| Jun 23, 2025 | $539.24 | $555.44 | $532.81 | $550.05 | +2.20% | 2,369,148 |
| Jun 16, 2025 | $540.41 | $546.80 | $534.37 | $538.22 | -0.78% | 1,984,893 |
| Jun 9, 2025 | $554.78 | $558.55 | $540.30 | $542.47 | -1.61% | 1,512,984 |
| Jun 2, 2025 | $542.86 | $554.88 | $533.80 | $551.32 | +0.69% | 1,809,658 |
| May 26, 2025 | $558.20 | $569.81 | $538.51 | $547.55 | -2.52% | 2,777,092 |
| May 19, 2025 | $557.13 | $569.34 | $556.27 | $561.72 | -0.42% | 2,165,503 |
| May 12, 2025 | $556.26 | $565.31 | $536.15 | $564.08 | +4.10% | 1,990,512 |
| May 5, 2025 | $535.80 | $546.73 | $530.86 | $541.85 | +1.13% | 1,829,845 |
| Apr 28, 2025 | $504.00 | $539.76 | $490.31 | $535.80 | +6.22% | 2,671,141 |
| Apr 21, 2025 | $491.14 | $511.08 | $478.86 | $504.44 | +2.06% | 2,112,681 |
| Apr 14, 2025 | $494.56 | $507.94 | $485.15 | $494.24 | +0.52% | 1,416,771 |
| Apr 7, 2025 | $457.83 | $497.88 | $441.95 | $491.69 | +4.46% | 3,397,090 |
| Mar 31, 2025 | $474.19 | $496.07 | $464.36 | $470.70 | -1.53% | 2,843,254 |
| Mar 24, 2025 | $483.71 | $492.82 | $473.10 | $478.00 | +0.20% | 1,973,988 |
| Mar 17, 2025 | $475.10 | $493.88 | $472.31 | $477.03 | -0.09% | 3,159,606 |
| Mar 10, 2025 | $455.59 | $478.83 | $454.78 | $477.45 | +3.71% | 4,460,748 |
| Mar 3, 2025 | $486.45 | $490.00 | $448.50 | $460.39 | -4.71% | 4,496,991 |
| Feb 24, 2025 | $489.86 | $498.31 | $475.10 | $483.14 | -1.37% | 3,515,722 |
| Feb 18, 2025 | $532.70 | $539.75 | $487.60 | $489.84 | -7.12% | 2,317,130 |
| Feb 10, 2025 | $542.09 | $542.09 | $482.72 | $527.38 | -2.08% | 3,748,789 |
| Feb 3, 2025 | $536.03 | $548.19 | $527.78 | $538.60 | -1.01% | 1,986,944 |
| Jan 27, 2025 | $544.33 | $556.83 | $539.21 | $544.12 | -0.81% | 1,702,934 |
| Jan 21, 2025 | $555.84 | $560.12 | $540.95 | $548.56 | +1.11% | 1,448,022 |
| Jan 13, 2025 | $506.02 | $544.64 | $506.02 | $542.56 | +6.65% | 1,653,538 |
| Jan 6, 2025 | $518.30 | $527.13 | $505.45 | $508.71 | -1.54% | 1,580,758 |
| Dec 30, 2024 | $522.11 | $525.20 | $507.70 | $516.67 | -2.30% | 1,265,358 |
| Dec 23, 2024 | $531.48 | $535.33 | $526.55 | $528.84 | -0.91% | 1,156,349 |
| Dec 16, 2024 | $551.77 | $558.48 | $524.05 | $533.69 | -3.13% | 3,074,585 |
| Dec 9, 2024 | $581.61 | $588.18 | $547.00 | $550.92 | -5.21% | 1,790,543 |
| Dec 2, 2024 | $599.66 | $601.57 | $573.46 | $581.18 | -3.14% | 2,076,427 |
| Nov 25, 2024 | $600.20 | $610.32 | $589.89 | $600.00 | +0.37% | 1,807,361 |
| Nov 18, 2024 | $581.40 | $599.35 | $572.01 | $597.81 | +2.54% | 1,946,163 |
| Nov 11, 2024 | $624.59 | $626.11 | $579.34 | $583.03 | -5.90% | 2,069,113 |
| Nov 4, 2024 | $580.98 | $633.23 | $577.52 | $619.58 | +6.80% | 2,979,374 |
| Oct 28, 2024 | $574.47 | $610.34 | $571.13 | $580.14 | +1.74% | 3,121,821 |
| Oct 21, 2024 | $580.12 | $580.41 | $556.31 | $570.21 | -1.86% | 1,614,576 |
| Oct 14, 2024 | $543.99 | $582.65 | $542.00 | $581.00 | +6.63% | 1,973,981 |
| Oct 7, 2024 | $520.00 | $545.97 | $515.90 | $544.90 | +3.97% | 1,552,828 |
| Sep 30, 2024 | $536.35 | $539.81 | $515.70 | $524.11 | -2.78% | 2,332,481 |
| Sep 23, 2024 | $545.70 | $555.84 | $530.85 | $539.11 | -1.31% | 2,180,958 |
| Sep 16, 2024 | $522.70 | $555.88 | $520.12 | $546.29 | +4.92% | 2,481,624 |
| Sep 9, 2024 | $505.94 | $523.34 | $490.05 | $520.68 | +3.62% | 1,876,896 |
| Sep 3, 2024 | $528.50 | $531.86 | $501.01 | $502.48 | -5.93% | 2,273,580 |
| Aug 26, 2024 | $560.00 | $564.21 | $513.00 | $534.16 | -4.09% | 2,759,245 |
| Aug 19, 2024 | $536.19 | $563.55 | $528.20 | $556.92 | +4.11% | 1,723,656 |
| Aug 12, 2024 | $532.50 | $542.79 | $521.99 | $534.93 | +0.26% | 2,426,033 |
| Aug 5, 2024 | $552.00 | $562.85 | $523.28 | $533.55 | -6.11% | 3,206,985 |
| Jul 29, 2024 | $566.76 | $603.32 | $560.48 | $568.25 | +0.46% | 2,419,269 |
| Jul 22, 2024 | $562.01 | $572.98 | $537.57 | $565.62 | +1.17% | 2,582,240 |
| Jul 15, 2024 | $557.98 | $579.05 | $553.44 | $559.08 | +0.82% | 2,506,652 |
| Jul 8, 2024 | $538.96 | $564.75 | $526.51 | $554.52 | +3.31% | 3,383,190 |
| Jul 1, 2024 | $544.61 | $544.61 | $525.69 | $536.74 | -0.93% | 1,551,411 |
| Jun 24, 2024 | $543.19 | $549.70 | $527.24 | $541.80 | -0.43% | 2,593,863 |
| Jun 17, 2024 | $564.85 | $575.56 | $533.23 | $544.13 | -4.01% | 2,255,826 |
| Jun 10, 2024 | $547.54 | $569.72 | $543.99 | $566.85 | +2.90% | 1,886,829 |
| Jun 3, 2024 | $571.34 | $571.34 | $548.02 | $550.87 | -3.71% | 2,109,971 |
| May 28, 2024 | $579.70 | $580.11 | $544.88 | $572.08 | -1.22% | 1,753,221 |
| May 20, 2024 | $580.75 | $584.06 | $567.13 | $579.16 | -0.27% | 1,909,398 |
| May 13, 2024 | $612.77 | $615.97 | $578.54 | $580.75 | -4.86% | 2,131,177 |
| May 6, 2024 | $597.02 | $613.57 | $594.03 | $610.43 | +3.28% | 1,593,627 |
| Apr 29, 2024 | $605.94 | $607.99 | $576.40 | $591.03 | -2.31% | 3,073,664 |
| Apr 22, 2024 | $577.77 | $606.40 | $574.89 | $604.99 | +5.05% | 1,763,226 |
| Apr 15, 2024 | $614.18 | $619.49 | $572.57 | $575.89 | -4.35% | 2,900,128 |
| Apr 8, 2024 | $620.75 | $626.67 | $587.67 | $602.11 | -2.79% | 1,804,793 |
| Apr 1, 2024 | $614.00 | $622.28 | $593.42 | $619.41 | +0.89% | 1,874,998 |
| Mar 25, 2024 | $607.69 | $615.11 | $602.09 | $613.94 | +1.12% | 1,487,957 |
| Mar 18, 2024 | $597.32 | $613.56 | $593.71 | $607.12 | +1.82% | 1,887,384 |
| Mar 11, 2024 | $596.40 | $608.95 | $590.40 | $596.27 | -0.10% | 2,091,756 |
| Mar 4, 2024 | $603.12 | $617.08 | $594.16 | $596.85 | +1.17% | 4,167,363 |
| Feb 26, 2024 | $549.04 | $590.02 | $549.04 | $589.95 | +7.52% | 2,619,569 |
| Feb 20, 2024 | $535.14 | $550.84 | $528.18 | $548.68 | +1.63% | 1,304,713 |
| Feb 12, 2024 | $533.99 | $550.79 | $519.70 | $539.87 | +2.41% | 2,802,322 |
| Feb 5, 2024 | $514.72 | $527.66 | $504.42 | $527.14 | +1.39% | 1,942,026 |
| Jan 29, 2024 | $501.77 | $522.21 | $497.11 | $519.91 | +3.65% | 1,681,945 |
| Jan 22, 2024 | $507.62 | $510.81 | $494.60 | $501.60 | -0.77% | 1,011,026 |
| Jan 16, 2024 | $496.14 | $506.11 | $489.90 | $505.48 | +1.94% | 1,117,922 |
| Jan 8, 2024 | $488.06 | $500.94 | $485.31 | $495.88 | +1.87% | 1,185,522 |
| Jan 2, 2024 | $494.12 | $495.72 | $479.67 | $486.80 | -2.43% | 1,391,197 |
| Dec 26, 2023 | $496.78 | $500.91 | $487.32 | $498.91 | +0.51% | 718,528 |
| Dec 18, 2023 | $489.80 | $496.82 | $484.07 | $496.38 | +1.31% | 1,157,388 |
| Dec 11, 2023 | $470.43 | $499.31 | $468.48 | $489.94 | +4.38% | 2,309,919 |
| Dec 4, 2023 | $465.35 | $469.67 | $456.83 | $469.39 | +0.44% | 1,500,750 |
| Nov 27, 2023 | $460.00 | $470.54 | $457.00 | $467.35 | +1.16% | 1,730,349 |
| Nov 20, 2023 | $459.73 | $472.09 | $451.37 | $462.00 | -0.01% | 1,343,731 |
| Nov 13, 2023 | $451.67 | $468.50 | $451.45 | $462.06 | +1.80% | 1,530,370 |
| Nov 6, 2023 | $443.96 | $457.40 | $438.89 | $453.87 | +2.48% | 1,708,947 |
| Oct 30, 2023 | $399.83 | $449.59 | $398.59 | $442.88 | +10.99% | 2,387,981 |
| Oct 23, 2023 | $407.61 | $421.13 | $389.90 | $399.03 | -2.62% | 2,074,507 |
| Oct 16, 2023 | $431.30 | $438.21 | $405.31 | $409.75 | -3.86% | 1,491,708 |
| Oct 9, 2023 | $428.51 | $437.90 | $424.28 | $426.19 | -1.50% | 1,510,084 |
| Oct 2, 2023 | $409.36 | $436.65 | $401.99 | $432.70 | +5.41% | 2,585,307 |
| Sep 25, 2023 | $405.77 | $420.49 | $403.16 | $410.48 | +1.01% | 2,097,233 |
| Sep 18, 2023 | $425.65 | $430.49 | $404.00 | $406.38 | -4.41% | 2,400,594 |
| Sep 11, 2023 | $441.71 | $441.82 | $421.05 | $425.13 | -2.96% | 2,126,873 |
| Sep 5, 2023 | $454.72 | $456.68 | $431.26 | $438.09 | -4.22% | 1,435,523 |
| Aug 28, 2023 | $438.79 | $461.35 | $434.60 | $457.39 | +4.61% | 1,433,631 |
| Aug 21, 2023 | $432.14 | $444.98 | $424.26 | $437.24 | +1.41% | 1,411,164 |
| Aug 14, 2023 | $454.24 | $459.80 | $426.31 | $431.17 | -5.33% | 1,901,730 |
| Aug 7, 2023 | $459.48 | $463.03 | $449.20 | $455.44 | -0.09% | 2,006,912 |
| Jul 31, 2023 | $450.98 | $462.88 | $431.21 | $455.85 | +1.59% | 2,656,880 |
| Jul 24, 2023 | $457.09 | $463.41 | $440.13 | $448.73 | -2.00% | 2,553,557 |
| Jul 17, 2023 | $458.34 | $462.62 | $451.56 | $457.89 | +0.07% | 1,429,219 |
| Jul 10, 2023 | $439.55 | $457.95 | $438.01 | $457.56 | +3.95% | 1,877,782 |
| Jul 3, 2023 | $458.03 | $459.45 | $437.77 | $440.17 | -4.66% | 2,011,202 |
| Jun 26, 2023 | $441.94 | $462.70 | $441.94 | $461.69 | +4.37% | 1,637,305 |
| Jun 20, 2023 | $423.53 | $443.26 | $423.25 | $442.38 | +3.71% | 1,818,206 |
| Jun 12, 2023 | $426.63 | $431.36 | $421.48 | $426.54 | -0.17% | 1,877,341 |
| Jun 5, 2023 | $413.77 | $428.60 | $413.03 | $427.26 | +2.93% | 2,131,900 |
| May 30, 2023 | $399.59 | $416.56 | $392.29 | $415.08 | +3.99% | 1,559,306 |
| May 22, 2023 | $409.08 | $409.08 | $390.92 | $399.16 | -2.26% | 1,544,334 |
| May 15, 2023 | $401.65 | $410.48 | $398.11 | $408.40 | +1.45% | 1,656,828 |
| May 8, 2023 | $396.79 | $404.87 | $394.70 | $402.57 | +1.23% | 1,614,307 |
| May 1, 2023 | $361.42 | $401.90 | $361.23 | $397.66 | +9.49% | 2,607,891 |
| Apr 24, 2023 | $355.84 | $364.22 | $343.79 | $363.20 | +2.43% | 1,417,540 |
| Apr 17, 2023 | $348.37 | $359.42 | $347.46 | $354.59 | +1.54% | 1,172,616 |
| Apr 10, 2023 | $336.27 | $352.48 | $335.10 | $349.20 | +3.13% | 1,330,892 |
| Apr 3, 2023 | $359.00 | $360.86 | $332.13 | $338.59 | -4.64% | 1,658,996 |
| Mar 27, 2023 | $339.46 | $356.83 | $336.15 | $355.06 | +5.41% | 1,666,273 |
| Mar 20, 2023 | $323.78 | $337.28 | $321.80 | $336.83 | +5.06% | 2,426,422 |
| Mar 13, 2023 | $333.36 | $344.75 | $317.94 | $320.60 | -5.99% | 2,345,987 |
| Mar 6, 2023 | $364.95 | $368.55 | $339.90 | $341.02 | -6.73% | 1,903,193 |
| Feb 27, 2023 | $365.80 | $366.58 | $351.57 | $365.62 | +0.98% | 1,435,326 |
| Feb 21, 2023 | $367.50 | $370.98 | $357.17 | $362.08 | -2.58% | 1,470,897 |
| Feb 13, 2023 | $352.56 | $386.73 | $349.30 | $371.68 | +5.82% | 3,373,255 |
| Feb 6, 2023 | $357.40 | $362.98 | $345.15 | $351.24 | -2.60% | 1,504,937 |
| Jan 30, 2023 | $345.63 | $374.40 | $345.63 | $360.63 | +3.68% | 1,626,777 |
| Jan 23, 2023 | $347.55 | $351.90 | $337.91 | $347.82 | +0.04% | 1,582,355 |
| Jan 17, 2023 | $354.30 | $358.49 | $341.10 | $347.69 | -2.16% | 1,363,252 |
| Jan 9, 2023 | $351.97 | $357.50 | $341.18 | $355.37 | +1.20% | 1,932,778 |
| Jan 3, 2023 | $341.90 | $352.28 | $336.43 | $351.17 | +3.91% | 1,291,991 |
| Dec 27, 2022 | $339.45 | $343.16 | $332.86 | $337.97 | -0.18% | 800,823 |
| Dec 19, 2022 | $348.07 | $349.75 | $331.89 | $338.59 | -2.77% | 1,792,372 |
| Dec 12, 2022 | $357.59 | $373.53 | $343.40 | $348.22 | -2.44% | 2,852,047 |
| Dec 5, 2022 | $359.64 | $362.99 | $346.43 | $356.94 | -2.40% | 1,455,268 |
| Nov 28, 2022 | $364.87 | $369.76 | $352.63 | $365.73 | -0.51% | 1,786,772 |
| Nov 21, 2022 | $353.91 | $370.51 | $353.21 | $367.59 | +3.16% | 941,043 |
| Nov 14, 2022 | $359.87 | $363.93 | $347.60 | $356.32 | -1.62% | 1,548,204 |
| Nov 7, 2022 | $340.00 | $371.47 | $333.78 | $362.19 | +7.42% | 1,902,307 |
| Oct 31, 2022 | $337.15 | $340.49 | $317.25 | $337.16 | -0.30% | 2,807,798 |
| Oct 24, 2022 | $318.62 | $338.93 | $313.57 | $338.16 | +7.25% | 1,888,965 |
| Oct 17, 2022 | $305.54 | $324.09 | $303.14 | $315.31 | +5.51% | 1,637,460 |
| Oct 10, 2022 | $322.51 | $322.51 | $298.32 | $298.83 | -6.69% | 1,658,930 |
| Oct 3, 2022 | $325.03 | $337.72 | $317.99 | $320.25 | -0.57% | 2,035,645 |
| Sep 26, 2022 | $318.87 | $331.29 | $307.32 | $322.09 | +0.64% | 2,703,412 |
| Sep 19, 2022 | $327.81 | $342.08 | $314.82 | $320.05 | -3.07% | 2,162,316 |
| Sep 12, 2022 | $358.89 | $358.89 | $325.13 | $330.18 | -7.33% | 1,959,229 |
| Sep 6, 2022 | $339.91 | $357.63 | $337.62 | $356.30 | +4.61% | 1,358,913 |
| Aug 29, 2022 | $348.46 | $357.62 | $339.39 | $340.60 | -3.17% | 2,364,989 |
| Aug 22, 2022 | $359.24 | $364.13 | $349.57 | $351.74 | -3.67% | 1,304,689 |
| Aug 15, 2022 | $367.94 | $374.17 | $361.89 | $365.15 | -1.34% | 1,743,831 |
| Aug 8, 2022 | $359.09 | $371.71 | $348.18 | $370.10 | +3.98% | 1,888,995 |
| Aug 1, 2022 | $350.95 | $366.01 | $348.50 | $355.93 | +1.09% | 2,305,687 |
| Jul 25, 2022 | $327.32 | $354.41 | $322.87 | $352.08 | +7.93% | 2,332,994 |
| Jul 18, 2022 | $316.98 | $333.00 | $313.07 | $326.21 | +3.57% | 1,666,481 |
| Jul 11, 2022 | $303.12 | $318.84 | $303.10 | $314.96 | +2.45% | 1,893,147 |
| Jul 5, 2022 | $289.77 | $313.36 | $284.99 | $307.44 | +3.85% | 2,072,302 |
| Jun 27, 2022 | $310.00 | $312.44 | $291.57 | $296.05 | -4.40% | 1,969,429 |
| Jun 21, 2022 | $307.28 | $309.98 | $295.56 | $309.68 | +2.02% | 2,139,538 |
| Jun 13, 2022 | $313.88 | $322.71 | $300.09 | $303.56 | -5.65% | 3,184,656 |
| Jun 6, 2022 | $348.05 | $352.38 | $321.43 | $321.75 | -6.91% | 1,917,143 |
| May 31, 2022 | $343.37 | $349.43 | $330.62 | $345.64 | -1.09% | 1,814,869 |
| May 23, 2022 | $332.20 | $349.72 | $320.40 | $349.45 | +6.62% | 2,484,472 |
| May 16, 2022 | $330.17 | $336.89 | $319.90 | $327.76 | -1.53% | 2,731,693 |
| May 9, 2022 | $342.55 | $344.03 | $316.73 | $332.84 | -3.80% | 2,666,238 |
| May 2, 2022 | $354.89 | $379.15 | $339.59 | $346.00 | -2.32% | 3,065,077 |
| Apr 25, 2022 | $355.99 | $367.23 | $346.95 | $354.22 | -0.17% | 2,221,860 |
| Apr 18, 2022 | $364.47 | $384.53 | $353.92 | $354.83 | -2.74% | 1,623,597 |
| Apr 11, 2022 | $369.53 | $377.02 | $363.82 | $364.82 | -1.92% | 1,298,800 |
| Apr 4, 2022 | $384.55 | $387.50 | $365.00 | $371.97 | -3.40% | 1,828,455 |
| Mar 28, 2022 | $392.18 | $406.85 | $381.33 | $385.06 | -2.25% | 1,882,530 |
| Mar 21, 2022 | $383.75 | $394.89 | $374.39 | $393.94 | +2.13% | 1,788,689 |
| Mar 14, 2022 | $376.74 | $392.93 | $370.25 | $385.73 | +4.00% | 2,249,554 |
| Mar 7, 2022 | $377.71 | $377.71 | $359.75 | $370.88 | -1.08% | 2,106,818 |
| Feb 28, 2022 | $379.00 | $383.26 | $362.16 | $374.93 | -2.79% | 2,283,895 |
| Feb 22, 2022 | $380.74 | $388.42 | $350.33 | $385.71 | +0.53% | 2,267,268 |
| Feb 14, 2022 | $375.97 | $393.42 | $365.87 | $383.67 | +1.20% | 2,589,545 |
| Feb 7, 2022 | $372.91 | $399.51 | $365.45 | $379.13 | +1.90% | 3,386,493 |
| Jan 31, 2022 | $381.56 | $394.24 | $367.90 | $372.05 | -2.82% | 2,171,419 |
| Jan 24, 2022 | $374.29 | $384.92 | $361.53 | $382.83 | +0.14% | 4,070,306 |
| Jan 18, 2022 | $396.95 | $400.87 | $381.32 | $382.30 | -5.05% | 2,306,116 |
| Jan 10, 2022 | $426.66 | $428.04 | $395.70 | $402.63 | -6.19% | 2,286,386 |
| Jan 3, 2022 | $441.95 | $446.46 | $428.49 | $429.20 | -2.57% | 1,666,029 |
| Dec 27, 2021 | $438.33 | $445.00 | $433.67 | $440.52 | +0.79% | 1,183,924 |
| Dec 20, 2021 | $427.74 | $441.91 | $415.73 | $437.06 | +0.16% | 981,922 |
| Dec 13, 2021 | $438.38 | $442.96 | $431.21 | $436.35 | -0.69% | 1,959,366 |
| Dec 6, 2021 | $412.48 | $439.98 | $410.88 | $439.37 | +7.59% | 1,527,946 |
| Nov 29, 2021 | $417.80 | $421.68 | $401.20 | $408.37 | -1.58% | 1,858,415 |
| Nov 22, 2021 | $419.08 | $425.48 | $408.81 | $414.92 | -0.60% | 776,940 |
| Nov 15, 2021 | $421.37 | $425.18 | $416.55 | $417.43 | -0.51% | 1,104,627 |
| Nov 8, 2021 | $432.51 | $435.62 | $410.82 | $419.55 | +1.75% | 1,761,302 |
| Nov 1, 2021 | $394.11 | $422.61 | $383.21 | $412.32 | +4.96% | 2,508,635 |
| Oct 25, 2021 | $383.35 | $395.88 | $381.59 | $392.84 | +3.02% | 1,534,533 |
| Oct 18, 2021 | $368.88 | $384.59 | $366.98 | $381.33 | +4.25% | 1,246,400 |
| Oct 11, 2021 | $357.46 | $368.06 | $343.72 | $365.77 | +2.23% | 1,255,696 |
| Oct 4, 2021 | $351.67 | $366.18 | $343.23 | $357.80 | +1.07% | 1,748,631 |
| Sep 27, 2021 | $351.39 | $361.15 | $337.84 | $354.01 | +0.86% | 2,572,772 |
| Sep 20, 2021 | $336.11 | $361.46 | $335.47 | $351.00 | +2.41% | 1,609,392 |
| Sep 13, 2021 | $373.19 | $375.60 | $340.87 | $342.73 | -7.24% | 2,222,282 |
| Sep 7, 2021 | $374.00 | $377.28 | $363.57 | $369.49 | -1.33% | 994,977 |
| Aug 30, 2021 | $386.09 | $387.58 | $372.17 | $374.48 | -2.57% | 1,052,006 |
| Aug 23, 2021 | $377.07 | $391.49 | $373.79 | $384.35 | +2.49% | 1,053,115 |
| Aug 16, 2021 | $383.00 | $385.59 | $367.85 | $375.00 | -2.71% | 1,175,022 |
| Aug 9, 2021 | $367.45 | $391.76 | $365.61 | $385.44 | +5.13% | 1,628,289 |
| Aug 2, 2021 | $363.71 | $372.62 | $357.36 | $366.63 | +0.92% | 1,466,951 |
| Jul 26, 2021 | $356.79 | $378.99 | $345.51 | $363.30 | +1.98% | 2,155,260 |
| Jul 19, 2021 | $345.25 | $356.39 | $335.47 | $356.23 | +1.35% | 1,503,738 |
| Jul 12, 2021 | $353.70 | $361.89 | $350.26 | $351.49 | -1.80% | 1,620,938 |
| Jul 6, 2021 | $348.44 | $362.49 | $341.82 | $357.92 | +2.38% | 1,231,616 |
| Jun 28, 2021 | $359.51 | $362.82 | $345.82 | $349.59 | -2.69% | 1,824,609 |
| Jun 21, 2021 | $339.03 | $368.06 | $338.33 | $359.27 | +7.14% | 2,018,332 |
| Jun 14, 2021 | $352.34 | $353.04 | $329.69 | $335.32 | -4.92% | 2,033,377 |
| Jun 7, 2021 | $355.00 | $362.77 | $349.88 | $352.68 | +0.26% | 1,680,344 |
| Jun 1, 2021 | $367.93 | $369.00 | $348.00 | $351.77 | -3.27% | 2,057,293 |
| May 24, 2021 | $366.94 | $376.19 | $361.35 | $363.65 | +0.31% | 2,449,456 |
| May 17, 2021 | $376.50 | $379.60 | $357.90 | $362.54 | -4.08% | 1,913,861 |
| May 10, 2021 | $381.52 | $383.71 | $366.88 | $377.97 | -0.08% | 1,350,856 |
| May 3, 2021 | $356.75 | $378.73 | $351.03 | $378.28 | +7.13% | 1,975,682 |
| Apr 26, 2021 | $352.44 | $361.32 | $350.93 | $353.12 | +0.66% | 1,302,480 |
| Apr 19, 2021 | $350.19 | $353.76 | $341.50 | $350.82 | -0.21% | 1,522,342 |
| Apr 12, 2021 | $347.51 | $353.09 | $341.16 | $351.57 | +1.60% | 2,055,209 |
| Apr 5, 2021 | $338.42 | $346.99 | $331.77 | $346.04 | +3.64% | 1,961,333 |
| Mar 29, 2021 | $343.45 | $352.36 | $329.81 | $333.88 | -2.16% | 2,693,459 |
| Mar 22, 2021 | $331.64 | $344.90 | $312.42 | $341.24 | +2.76% | 3,248,393 |
| Mar 15, 2021 | $342.65 | $345.27 | $331.49 | $332.06 | -3.42% | 2,060,002 |
| Mar 8, 2021 | $330.00 | $349.61 | $328.25 | $343.83 | +4.26% | 1,763,950 |
| Mar 1, 2021 | $344.33 | $353.56 | $316.37 | $329.79 | -2.10% | 3,233,275 |
| Feb 22, 2021 | $334.24 | $348.33 | $321.23 | $336.87 | +0.16% | 2,458,425 |
| Feb 16, 2021 | $332.22 | $338.77 | $315.80 | $336.34 | +1.67% | 1,740,801 |
| Feb 8, 2021 | $300.00 | $332.31 | $297.57 | $330.83 | +11.17% | 2,762,318 |
| Feb 1, 2021 | $289.57 | $299.32 | $287.65 | $297.60 | +3.55% | 2,071,708 |
| Jan 25, 2021 | $309.00 | $310.08 | $280.38 | $287.41 | -7.17% | 3,423,405 |
| Jan 19, 2021 | $305.00 | $314.68 | $302.58 | $309.60 | +1.98% | 2,479,662 |
| Jan 11, 2021 | $305.74 | $319.01 | $296.44 | $303.58 | -2.21% | 2,611,290 |
| Jan 4, 2021 | $284.00 | $311.45 | $274.64 | $310.43 | +9.32% | 5,175,697 |
| Dec 28, 2020 | $276.34 | $284.61 | $273.22 | $283.97 | +3.24% | 1,279,871 |
| Dec 21, 2020 | $270.72 | $278.85 | $269.08 | $275.05 | -0.47% | 1,396,780 |
| Dec 14, 2020 | $270.16 | $277.38 | $258.18 | $276.35 | +3.42% | 3,369,526 |
| Dec 7, 2020 | $283.01 | $287.51 | $264.18 | $267.20 | -6.23% | 2,536,618 |
| Nov 30, 2020 | $269.28 | $287.15 | $261.82 | $284.94 | +5.14% | 2,583,140 |
| Nov 23, 2020 | $269.00 | $277.56 | $265.25 | $271.01 | +2.04% | 1,323,903 |
| Nov 16, 2020 | $270.82 | $274.71 | $259.12 | $265.60 | +0.55% | 1,766,589 |
| Nov 9, 2020 | $270.97 | $277.42 | $257.01 | $264.14 | +3.11% | 2,641,230 |
| Nov 2, 2020 | $269.84 | $278.00 | $239.70 | $256.18 | -3.82% | 4,625,637 |
| Oct 26, 2020 | $258.15 | $269.78 | $243.75 | $266.35 | +1.50% | 3,033,162 |
| Oct 19, 2020 | $259.01 | $262.93 | $254.00 | $262.41 | +1.33% | 1,804,113 |
| Oct 12, 2020 | $274.65 | $275.11 | $254.19 | $258.97 | -5.17% | 3,144,995 |
| Oct 5, 2020 | $243.75 | $277.43 | $242.82 | $273.10 | +13.53% | 5,506,411 |
| Sep 28, 2020 | $229.29 | $244.79 | $227.24 | $240.55 | +6.41% | 3,128,148 |
| Sep 21, 2020 | $219.06 | $226.89 | $215.74 | $226.07 | +0.38% | 3,711,030 |
| Sep 14, 2020 | $210.54 | $229.74 | $210.15 | $225.22 | +7.29% | 3,142,692 |
| Sep 8, 2020 | $211.65 | $216.33 | $201.04 | $209.92 | -2.41% | 2,497,088 |
| Aug 31, 2020 | $207.05 | $216.98 | $201.29 | $215.11 | +3.76% | 3,407,643 |
| Aug 24, 2020 | $211.85 | $214.19 | $204.57 | $207.32 | -1.12% | 2,325,710 |
| Aug 17, 2020 | $220.87 | $221.13 | $207.95 | $209.66 | -4.41% | 2,271,095 |
| Aug 10, 2020 | $221.81 | $230.43 | $217.21 | $219.33 | -0.30% | 2,293,675 |
| Aug 3, 2020 | $208.94 | $220.52 | $204.30 | $220.00 | +6.19% | 2,498,041 |
| Jul 27, 2020 | $222.68 | $230.00 | $201.71 | $207.18 | -7.36% | 4,121,938 |
| Jul 20, 2020 | $222.51 | $228.09 | $219.31 | $223.65 | +0.04% | 2,583,592 |
| Jul 13, 2020 | $212.06 | $226.37 | $208.30 | $223.55 | +6.38% | 2,282,465 |
| Jul 6, 2020 | $216.68 | $218.68 | $202.51 | $210.15 | -1.56% | 2,574,220 |
| Jun 29, 2020 | $203.84 | $217.40 | $202.44 | $213.49 | +5.28% | 2,379,903 |
| Jun 22, 2020 | $208.90 | $213.33 | $198.81 | $202.79 | -3.90% | 3,320,403 |
| Jun 15, 2020 | $190.38 | $221.75 | $188.32 | $211.02 | +7.09% | 3,073,782 |
| Jun 8, 2020 | $228.14 | $230.46 | $188.24 | $197.05 | -12.59% | 3,256,225 |
| Jun 1, 2020 | $191.23 | $229.02 | $191.23 | $225.43 | +17.36% | 4,064,866 |
| May 26, 2020 | $185.90 | $206.86 | $183.84 | $192.09 | +6.90% | 3,286,518 |
| May 18, 2020 | $174.25 | $183.43 | $174.25 | $179.69 | +6.91% | 2,520,042 |
| May 11, 2020 | $174.29 | $174.29 | $151.94 | $168.07 | -4.82% | 3,395,967 |
| May 4, 2020 | $184.31 | $192.18 | $174.24 | $176.59 | -5.36% | 4,292,521 |
| Apr 27, 2020 | $179.18 | $199.44 | $178.51 | $186.59 | +5.21% | 3,291,295 |
| Apr 20, 2020 | $195.06 | $195.37 | $174.64 | $177.35 | -10.82% | 3,588,046 |
| Apr 13, 2020 | $206.72 | $206.72 | $184.30 | $198.87 | -4.48% | 2,924,611 |
| Apr 6, 2020 | $175.47 | $214.50 | $172.68 | $208.19 | +22.82% | 4,096,934 |
| Mar 30, 2020 | $183.10 | $196.07 | $162.03 | $169.51 | -6.46% | 7,281,940 |
| Mar 23, 2020 | $154.00 | $194.92 | $141.12 | $181.22 | +17.97% | 5,581,412 |
| Mar 16, 2020 | $181.31 | $189.27 | $135.08 | $153.62 | -22.51% | 5,996,924 |
| Mar 9, 2020 | $216.00 | $226.53 | $185.13 | $198.25 | -16.96% | 4,439,401 |
| Mar 2, 2020 | $228.05 | $253.16 | $227.67 | $238.75 | +4.93% | 3,937,368 |
| Feb 24, 2020 | $245.11 | $250.49 | $223.31 | $227.53 | -9.50% | 4,613,492 |
| Feb 18, 2020 | $262.00 | $263.54 | $250.84 | $251.42 | -4.58% | 2,685,452 |
| Feb 10, 2020 | $273.88 | $276.85 | $255.30 | $263.48 | -3.87% | 3,443,099 |
| Feb 3, 2020 | $265.72 | $278.39 | $264.50 | $274.10 | +3.90% | 2,494,305 |
| Jan 27, 2020 | $261.50 | $268.20 | $258.69 | $263.80 | -0.03% | 2,610,192 |
| Jan 21, 2020 | $265.74 | $269.03 | $262.27 | $263.89 | -1.07% | 1,683,150 |
| Jan 13, 2020 | $276.16 | $276.48 | $258.77 | $266.74 | -3.66% | 3,698,571 |
| Jan 6, 2020 | $276.88 | $279.76 | $272.30 | $276.87 | +0.39% | 2,429,034 |
| Dec 30, 2019 | $278.54 | $281.82 | $274.65 | $275.79 | -1.05% | 1,524,258 |
| Dec 23, 2019 | $273.49 | $279.71 | $269.62 | $278.71 | +2.00% | 1,426,406 |
| Dec 16, 2019 | $276.83 | $279.38 | $271.03 | $273.24 | -1.11% | 3,053,517 |
| Dec 9, 2019 | $272.90 | $278.67 | $267.32 | $276.30 | +1.09% | 2,134,446 |
| Dec 2, 2019 | $268.07 | $274.48 | $264.11 | $273.32 | +1.83% | 2,721,079 |
| Nov 25, 2019 | $259.71 | $273.93 | $258.64 | $268.40 | +3.50% | 2,737,003 |
| Nov 18, 2019 | $259.85 | $266.24 | $257.46 | $259.33 | -0.42% | 2,343,962 |
| Nov 11, 2019 | $255.56 | $263.70 | $252.55 | $260.43 | +1.37% | 2,467,229 |
| Nov 4, 2019 | $264.58 | $266.59 | $247.25 | $256.90 | -2.45% | 4,903,540 |
| Oct 28, 2019 | $269.62 | $275.44 | $259.50 | $263.35 | -1.86% | 4,368,644 |
| Oct 21, 2019 | $267.09 | $272.39 | $262.17 | $268.33 | +0.96% | 2,633,035 |
| Oct 14, 2019 | $265.50 | $270.83 | $263.18 | $265.78 | +0.13% | 2,134,891 |
| Oct 7, 2019 | $261.60 | $270.31 | $258.96 | $265.43 | +1.34% | 2,667,956 |
| Sep 30, 2019 | $271.26 | $275.99 | $256.53 | $261.93 | -3.25% | 3,169,676 |
| Sep 23, 2019 | $266.32 | $274.78 | $265.91 | $270.72 | +1.62% | 1,862,890 |
| Sep 16, 2019 | $263.14 | $271.50 | $260.23 | $266.41 | +0.90% | 2,626,016 |
| Sep 9, 2019 | $257.42 | $264.66 | $247.28 | $264.04 | +2.33% | 2,253,820 |
| Sep 3, 2019 | $252.87 | $264.39 | $249.79 | $258.03 | +1.68% | 2,377,203 |
| Aug 26, 2019 | $253.00 | $256.39 | $248.58 | $253.77 | +0.57% | 2,390,200 |
| Aug 19, 2019 | $256.00 | $258.37 | $251.32 | $252.33 | -0.98% | 2,842,007 |
| Aug 12, 2019 | $248.68 | $255.67 | $247.09 | $254.84 | +2.18% | 2,118,480 |
| Aug 5, 2019 | $243.42 | $252.91 | $242.34 | $249.41 | +1.37% | 3,162,306 |
| Jul 29, 2019 | $223.69 | $252.08 | $222.57 | $246.05 | +9.93% | 4,935,620 |
| Jul 22, 2019 | $223.48 | $227.87 | $220.61 | $223.82 | -0.22% | 4,083,995 |
| Jul 15, 2019 | $227.34 | $231.38 | $222.73 | $224.32 | -0.96% | 2,522,347 |
| Jul 8, 2019 | $229.68 | $230.64 | $223.06 | $226.50 | -1.88% | 1,920,511 |
| Jul 1, 2019 | $231.90 | $232.81 | $225.32 | $230.84 | +0.32% | 1,459,091 |
| Jun 24, 2019 | $224.70 | $230.83 | $222.72 | $230.11 | +2.30% | 2,533,618 |
| Jun 17, 2019 | $224.00 | $227.66 | $214.19 | $224.93 | +0.42% | 2,522,610 |
| Jun 10, 2019 | $231.78 | $232.44 | $216.12 | $223.98 | -2.88% | 2,978,612 |
| Jun 3, 2019 | $210.47 | $231.70 | $210.47 | $230.63 | +9.56% | 3,344,217 |
| May 28, 2019 | $213.25 | $214.56 | $205.02 | $210.50 | -0.76% | 2,233,490 |
| May 20, 2019 | $216.52 | $222.70 | $210.16 | $212.12 | -2.49% | 2,236,305 |
| May 13, 2019 | $212.40 | $220.64 | $210.65 | $217.53 | +0.77% | 3,138,280 |
| May 6, 2019 | $218.26 | $222.58 | $212.85 | $215.87 | -2.52% | 2,724,281 |
| Apr 29, 2019 | $213.95 | $227.31 | $213.35 | $221.44 | +3.34% | 4,419,675 |
| Apr 22, 2019 | $210.54 | $215.95 | $208.92 | $214.28 | +1.28% | 2,296,022 |
| Apr 15, 2019 | $211.90 | $213.17 | $207.74 | $211.57 | -0.28% | 1,938,823 |
| Apr 8, 2019 | $204.88 | $214.38 | $202.77 | $212.16 | +3.08% | 2,229,700 |
| Apr 1, 2019 | $203.90 | $207.71 | $201.57 | $205.82 | +2.31% | 3,276,661 |
| Mar 25, 2019 | $191.62 | $203.81 | $191.62 | $201.18 | +4.72% | 2,905,625 |
| Mar 18, 2019 | $194.00 | $200.02 | $191.81 | $192.11 | -0.72% | 2,932,798 |
| Mar 11, 2019 | $196.65 | $200.27 | $190.02 | $193.50 | -1.49% | 3,232,358 |
| Mar 4, 2019 | $192.50 | $197.90 | $191.23 | $196.43 | +2.06% | 3,021,565 |
| Feb 25, 2019 | $191.28 | $194.15 | $186.95 | $192.46 | +1.29% | 3,230,651 |
| Feb 19, 2019 | $190.05 | $193.78 | $188.92 | $190.00 | -0.03% | 2,354,820 |
| Feb 11, 2019 | $184.83 | $193.18 | $179.84 | $190.06 | +3.10% | 7,840,042 |
| Feb 4, 2019 | $184.08 | $189.30 | $180.19 | $184.34 | +0.29% | 3,605,742 |
| Jan 28, 2019 | $174.38 | $185.05 | $174.38 | $183.81 | +4.62% | 4,570,116 |
| Jan 22, 2019 | $179.67 | $181.65 | $171.84 | $175.70 | -2.64% | 2,797,415 |
| Jan 14, 2019 | $177.00 | $183.44 | $173.20 | $180.47 | +1.39% | 3,040,132 |
| Jan 7, 2019 | $176.15 | $181.31 | $174.41 | $177.99 | +0.91% | 2,925,565 |
| Dec 31, 2018 | $168.79 | $177.11 | $167.62 | $176.39 | +4.89% | 2,789,270 |
| Dec 24, 2018 | $163.83 | $172.09 | $160.60 | $168.17 | +1.74% | 2,755,846 |
| Dec 17, 2018 | $174.49 | $180.28 | $163.70 | $165.29 | -5.42% | 4,936,711 |
| Dec 10, 2018 | $181.62 | $184.25 | $171.98 | $174.76 | -3.70% | 3,794,085 |
| Dec 3, 2018 | $194.88 | $195.63 | $181.25 | $181.48 | -4.83% | 4,771,054 |
| Nov 26, 2018 | $188.96 | $199.12 | $188.27 | $190.69 | +2.14% | 4,445,771 |
| Nov 19, 2018 | $188.28 | $190.48 | $182.95 | $186.70 | -1.20% | 2,605,721 |
| Nov 12, 2018 | $183.47 | $190.33 | $179.91 | $188.97 | +2.54% | 4,253,271 |
| Nov 5, 2018 | $176.74 | $197.39 | $171.76 | $184.29 | +3.87% | 7,616,704 |
| Oct 29, 2018 | $161.11 | $178.14 | $151.90 | $177.43 | +13.21% | 8,704,391 |
| Oct 22, 2018 | $162.03 | $168.08 | $150.75 | $156.73 | -3.06% | 9,277,909 |
| Oct 15, 2018 | $169.07 | $171.92 | $160.67 | $161.67 | -4.66% | 4,912,336 |
| Oct 8, 2018 | $181.77 | $183.33 | $167.67 | $169.58 | -7.14% | 4,694,622 |
| Oct 1, 2018 | $182.56 | $188.71 | $180.57 | $182.61 | +0.36% | 3,741,844 |
| Sep 24, 2018 | $191.40 | $191.78 | $180.54 | $181.95 | -5.32% | 3,968,943 |
| Sep 17, 2018 | $194.00 | $199.75 | $191.33 | $192.18 | -0.94% | 3,021,902 |
| Sep 10, 2018 | $195.86 | $196.16 | $188.34 | $194.00 | -1.15% | 3,497,794 |
| Sep 4, 2018 | $197.46 | $201.45 | $195.00 | $196.26 | -1.24% | 2,293,938 |
| Aug 27, 2018 | $207.00 | $210.93 | $197.79 | $198.72 | -3.43% | 3,179,163 |
| Aug 20, 2018 | $203.00 | $206.87 | $202.34 | $205.77 | +1.36% | 2,370,873 |
| Aug 13, 2018 | $199.99 | $205.00 | $199.51 | $203.00 | +1.43% | 2,749,911 |
| Aug 6, 2018 | $206.96 | $211.29 | $199.68 | $200.13 | -3.30% | 3,392,005 |
| Jul 30, 2018 | $205.00 | $208.28 | $194.94 | $206.96 | +0.61% | 5,791,605 |
| Jul 23, 2018 | $223.34 | $226.24 | $203.04 | $205.70 | -8.26% | 5,706,140 |
| Jul 16, 2018 | $227.51 | $228.31 | $222.41 | $224.22 | -1.15% | 2,013,150 |
| Jul 9, 2018 | $228.52 | $228.52 | $222.53 | $226.82 | -0.30% | 2,008,272 |
| Jul 2, 2018 | $221.20 | $229.00 | $220.17 | $227.50 | +1.87% | 1,354,166 |
| Jun 25, 2018 | $226.51 | $227.85 | $216.25 | $223.33 | -1.80% | 2,763,341 |
| Jun 18, 2018 | $228.65 | $231.08 | $221.25 | $227.43 | -0.80% | 2,230,993 |
| Jun 11, 2018 | $229.58 | $232.89 | $227.72 | $229.26 | -0.13% | 2,573,524 |
| Jun 4, 2018 | $225.41 | $230.53 | $225.02 | $229.56 | +1.96% | 3,272,775 |
| May 29, 2018 | $215.95 | $227.48 | $215.14 | $225.15 | +3.42% | 2,635,948 |
| May 21, 2018 | $219.97 | $220.90 | $213.45 | $217.70 | -0.73% | 2,251,718 |
| May 14, 2018 | $215.63 | $220.71 | $211.77 | $219.31 | +1.79% | 3,014,271 |
| May 7, 2018 | $204.54 | $216.16 | $200.57 | $215.45 | +5.61% | 4,187,448 |
| Apr 30, 2018 | $196.50 | $205.43 | $189.27 | $204.00 | +3.91% | 4,213,029 |
| Apr 23, 2018 | $196.44 | $199.46 | $190.36 | $196.33 | -0.20% | 2,685,223 |
| Apr 16, 2018 | $197.72 | $205.20 | $195.80 | $196.72 | +0.31% | 2,628,053 |
| Apr 9, 2018 | $202.66 | $206.09 | $195.27 | $196.12 | -3.02% | 2,660,646 |
| Apr 2, 2018 | $205.88 | $209.57 | $196.78 | $202.22 | -2.45% | 2,979,609 |
| Mar 26, 2018 | $208.79 | $210.58 | $200.40 | $207.30 | +0.79% | 2,294,366 |
| Mar 19, 2018 | $206.76 | $209.27 | $201.54 | $205.68 | -0.73% | 3,490,576 |
| Mar 12, 2018 | $210.07 | $212.77 | $203.53 | $207.20 | -0.95% | 2,530,353 |
| Mar 5, 2018 | $202.95 | $210.60 | $201.34 | $209.18 | +2.38% | 2,741,645 |
| Feb 26, 2018 | $211.99 | $213.18 | $196.61 | $204.31 | -3.44% | 3,644,672 |
| Feb 20, 2018 | $215.26 | $217.47 | $210.50 | $211.58 | -2.16% | 2,194,716 |
| Feb 12, 2018 | $215.97 | $229.66 | $210.39 | $216.25 | +0.87% | 5,842,870 |
| Feb 5, 2018 | $215.21 | $219.03 | $203.39 | $214.38 | -1.34% | 5,253,398 |
| Jan 29, 2018 | $239.76 | $239.76 | $215.58 | $217.29 | -9.45% | 3,971,054 |
| Jan 22, 2018 | $227.38 | $241.33 | $222.51 | $239.96 | +5.72% | 2,799,136 |
| Jan 16, 2018 | $233.07 | $233.07 | $225.35 | $226.98 | -1.64% | 2,258,050 |
| Jan 8, 2018 | $226.94 | $232.16 | $224.13 | $230.76 | +1.51% | 2,727,582 |
| Jan 2, 2018 | $222.62 | $230.67 | $221.09 | $227.33 | +2.85% | 3,132,161 |
| Dec 26, 2017 | $211.08 | $222.45 | $210.86 | $221.04 | +4.71% | 2,557,771 |
| Dec 18, 2017 | $206.01 | $212.44 | $202.25 | $211.10 | +3.26% | 2,759,275 |
| Dec 11, 2017 | $214.06 | $215.09 | $200.80 | $204.44 | -4.51% | 3,336,378 |
| Dec 4, 2017 | $204.97 | $215.47 | $201.01 | $214.10 | +5.65% | 3,186,493 |
| Nov 27, 2017 | $206.00 | $209.02 | $200.27 | $202.65 | -1.58% | 2,632,147 |
| Nov 20, 2017 | $207.79 | $211.68 | $205.79 | $205.90 | -0.88% | 1,552,610 |
| Nov 13, 2017 | $211.68 | $213.09 | $205.79 | $207.72 | -2.59% | 2,288,426 |
| Nov 6, 2017 | $211.13 | $216.30 | $207.80 | $213.25 | +0.68% | 2,197,766 |
| Oct 30, 2017 | $216.91 | $221.16 | $206.22 | $211.81 | -2.45% | 3,959,634 |
| Oct 23, 2017 | $216.55 | $217.98 | $210.06 | $217.12 | +0.44% | 2,578,240 |
| Oct 16, 2017 | $205.83 | $216.49 | $201.35 | $216.16 | +5.67% | 2,770,086 |
| Oct 9, 2017 | $206.74 | $208.34 | $202.76 | $204.57 | -0.67% | 2,016,631 |
| Oct 2, 2017 | $206.64 | $210.40 | $203.55 | $205.95 | -0.14% | 2,351,611 |
| Sep 25, 2017 | $198.76 | $207.42 | $194.28 | $206.23 | +3.79% | 3,378,375 |
| Sep 18, 2017 | $199.90 | $205.16 | $197.23 | $198.69 | -0.26% | 3,508,517 |
| Sep 11, 2017 | $212.32 | $213.44 | $196.40 | $199.20 | -6.04% | 5,345,913 |
| Sep 5, 2017 | $211.35 | $212.20 | $206.27 | $212.00 | +0.21% | 2,586,332 |
| Aug 28, 2017 | $195.54 | $215.91 | $191.09 | $211.56 | +8.19% | 5,148,316 |
| Aug 21, 2017 | $201.11 | $203.98 | $194.00 | $195.54 | -2.49% | 3,336,754 |
| Aug 14, 2017 | $206.56 | $207.85 | $195.81 | $200.54 | -2.07% | 2,945,809 |
| Aug 7, 2017 | $214.21 | $216.91 | $203.31 | $204.77 | -4.50% | 2,609,527 |
| Jul 31, 2017 | $226.82 | $231.00 | $205.01 | $214.42 | -5.33% | 6,184,484 |
| Jul 24, 2017 | $224.33 | $230.00 | $222.95 | $226.50 | +0.81% | 2,654,884 |
| Jul 17, 2017 | $222.96 | $225.31 | $220.20 | $224.67 | +0.63% | 1,474,746 |
| Jul 10, 2017 | $227.15 | $229.00 | $219.20 | $223.27 | -2.03% | 2,157,307 |
| Jul 3, 2017 | $223.66 | $228.61 | $220.79 | $227.90 | +2.39% | 2,012,735 |
| Jun 26, 2017 | $230.51 | $235.19 | $219.00 | $222.58 | -2.49% | 3,704,659 |
| Jun 19, 2017 | $230.22 | $232.39 | $225.10 | $228.27 | -0.89% | 2,339,680 |
| Jun 12, 2017 | $233.62 | $236.85 | $226.97 | $230.33 | -1.91% | 1,996,288 |
| Jun 5, 2017 | $226.33 | $235.96 | $225.35 | $234.82 | +3.65% | 2,313,109 |
| May 30, 2017 | $226.29 | $229.65 | $222.35 | $226.55 | -0.53% | 1,980,315 |
| May 22, 2017 | $229.30 | $233.69 | $225.28 | $227.76 | -0.28% | 2,058,488 |
| May 15, 2017 | $231.34 | $235.63 | $221.43 | $228.39 | -0.93% | 3,163,316 |
| May 8, 2017 | $236.86 | $239.13 | $228.66 | $230.54 | -2.95% | 2,577,850 |
| May 1, 2017 | $221.51 | $244.32 | $219.91 | $237.55 | +7.88% | 4,873,961 |
| Apr 24, 2017 | $221.48 | $224.82 | $218.87 | $220.19 | +0.59% | 2,768,555 |
| Apr 17, 2017 | $210.57 | $219.99 | $209.43 | $218.89 | +4.18% | 2,286,599 |
| Apr 10, 2017 | $221.54 | $222.03 | $210.09 | $210.11 | -5.10% | 2,214,538 |
| Apr 3, 2017 | $218.20 | $223.55 | $212.65 | $221.41 | +1.45% | 3,640,092 |
| Mar 27, 2017 | $203.84 | $219.07 | $201.77 | $218.25 | +5.31% | 3,712,138 |
| Mar 20, 2017 | $212.03 | $214.67 | $206.49 | $207.24 | -2.22% | 3,091,100 |
| Mar 13, 2017 | $212.36 | $215.22 | $209.19 | $211.95 | -0.40% | 2,820,794 |
| Mar 6, 2017 | $215.93 | $217.70 | $205.86 | $212.81 | -2.24% | 3,488,617 |
| Feb 27, 2017 | $210.49 | $224.98 | $208.95 | $217.69 | +3.64% | 4,544,412 |
| Feb 21, 2017 | $218.25 | $221.69 | $206.10 | $210.05 | -3.45% | 4,375,580 |
| Feb 13, 2017 | $232.66 | $234.43 | $215.26 | $217.55 | -5.54% | 5,568,549 |
| Feb 6, 2017 | $230.86 | $231.56 | $221.33 | $230.32 | -0.26% | 3,151,102 |
| Jan 30, 2017 | $238.00 | $238.00 | $226.74 | $230.91 | -3.70% | 3,501,319 |
| Jan 23, 2017 | $228.60 | $243.98 | $225.51 | $239.78 | +5.28% | 3,983,687 |
| Jan 17, 2017 | $220.95 | $229.15 | $217.11 | $227.75 | +3.21% | 2,598,501 |
| Jan 9, 2017 | $219.88 | $222.50 | $216.80 | $220.67 | +0.38% | 2,738,008 |
| Jan 3, 2017 | $223.49 | $229.65 | $219.50 | $219.84 | -0.76% | 2,885,786 |
| Dec 27, 2016 | $226.48 | $233.76 | $220.78 | $221.53 | -1.59% | 1,753,158 |
| Dec 19, 2016 | $220.37 | $228.23 | $218.72 | $225.11 | +2.14% | 2,200,302 |
| Dec 12, 2016 | $230.30 | $230.68 | $219.87 | $220.39 | -4.66% | 3,295,985 |
| Dec 5, 2016 | $224.64 | $232.55 | $220.57 | $231.16 | +3.54% | 2,936,743 |
| Nov 28, 2016 | $224.98 | $225.16 | $215.43 | $223.25 | -0.91% | 4,434,532 |
| Nov 21, 2016 | $220.71 | $226.63 | $218.85 | $225.31 | +2.57% | 2,378,851 |
| Nov 14, 2016 | $232.00 | $236.41 | $217.65 | $219.67 | – | 6,533,096 |
Seasonality
MLM 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 | 1.2% | -0.2% | -1.4% | 1.6% | 1.8% | 1.2% | 2.2% | -0.5% | -1.7% | 4.7% | 4.4% | 0.3% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 4.7% | 3.8% | -12.9% | 5.2% | -6.0% | -0.7% | -8.9% | -1.2% | -7.3% | 12.6% | ||
| 2025 | 5.3% | -11.2% | -0.9% | 9.6% | 4.5% | 0.4% | 4.7% | 7.2% | 2.4% | -2.7% | 1.7% | 0.0% |
| 2024 | 1.9% | 13.6% | 6.4% | -4.4% | -2.6% | -5.2% | 9.5% | -10.0% | 0.9% | 10.0% | 1.3% | -13.8% |
| 2023 | 6.4% | 0.1% | -1.2% | 2.3% | 9.8% | 16.0% | -3.3% | 0.2% | -8.0% | -0.4% | 13.8% | 7.4% |
| 2022 | -11.7% | -2.3% | 1.4% | -8.0% | -4.0% | -11.8% | 17.7% | -1.1% | -7.4% | 4.3% | 9.3% | -7.8% |
| 2021 | 1.2% | 17.4% | -0.3% | 5.2% | 3.1% | -3.3% | 3.3% | 5.1% | -10.4% | 15.0% | 2.9% | 9.2% |
| 2020 | -5.7% | -13.5% | -16.8% | 0.5% | 1.3% | 7.5% | 0.3% | -1.8% | 16.0% | 13.2% | -0.1% | 6.9% |
| 2019 | 2.8% | 6.3% | 7.4% | 10.3% | -4.9% | 9.3% | 7.7% | 2.7% | 8.0% | -4.4% | 2.7% | 4.2% |
| 2018 | 3.2% | -10.6% | 1.9% | -6.0% | 14.7% | 0.2% | -10.7% | -0.1% | -8.4% | -5.9% | 11.6% | -9.9% |
| 2017 | 3.6% | -5.9% | 1.3% | 0.9% | 2.0% | -0.7% | 1.7% | -6.2% | -2.7% | 5.1% | -3.7% | 6.1% |