3M Co (MMM) stock
MMMNYSESurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 13/3041% above fair value
$174.34−3.02 (-1.70%)
Close on Oct 30, 2026Market cap $89.91BP/E 31.0Yield 1.67%
Price history
3M share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$174.34
-1.70% on the day
52-week range
$139.34 – $184.90
-5.7% from the high
Change over 52 weeks
+4.7%
From $166.45 on Oct 30, 2025
Average volume
3.24M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $175.00 | $178.79 | $170.67 | $174.34 | +0.51% | 14,938,387 |
| Oct 19, 2026 | $164.85 | $176.18 | $161.95 | $173.46 | +5.29% | 26,866,331 |
| Oct 12, 2026 | $159.50 | $167.95 | $159.21 | $164.75 | +2.99% | 13,787,659 |
| Oct 5, 2026 | $161.34 | $164.30 | $159.88 | $159.96 | -1.19% | 12,661,362 |
| Sep 28, 2026 | $168.28 | $170.98 | $161.12 | $161.89 | -4.52% | 16,876,394 |
| Sep 21, 2026 | $166.69 | $170.75 | $164.84 | $169.55 | +2.21% | 13,376,531 |
| Sep 14, 2026 | $162.48 | $166.29 | $160.27 | $165.89 | +0.56% | 17,020,661 |
| Sep 8, 2026 | $168.17 | $168.56 | $161.30 | $164.97 | -2.13% | 11,663,801 |
| Aug 31, 2026 | $173.50 | $173.65 | $165.80 | $168.56 | -3.32% | 13,059,472 |
| Aug 24, 2026 | $178.88 | $180.80 | $173.57 | $174.34 | -2.58% | 11,811,018 |
| Aug 17, 2026 | $181.70 | $183.43 | $177.90 | $178.96 | -2.02% | 15,046,365 |
| Aug 10, 2026 | $183.36 | $184.69 | $180.49 | $182.65 | -0.14% | 12,423,964 |
| Aug 3, 2026 | $178.00 | $183.54 | $176.13 | $182.90 | +3.76% | 13,436,182 |
| Jul 27, 2026 | $175.16 | $184.90 | $173.52 | $176.28 | +2.12% | 20,645,722 |
| Jul 20, 2026 | $160.42 | $176.16 | $159.01 | $172.62 | +8.00% | 28,499,731 |
| Jul 13, 2026 | $157.22 | $164.23 | $155.92 | $159.84 | +1.47% | 14,998,204 |
| Jul 6, 2026 | $160.42 | $160.45 | $153.56 | $157.52 | -1.82% | 12,106,566 |
| Jun 29, 2026 | $164.21 | $165.59 | $159.22 | $160.44 | -2.18% | 13,784,843 |
| Jun 22, 2026 | $161.03 | $169.76 | $160.52 | $164.01 | +2.12% | 18,730,541 |
| Jun 15, 2026 | $161.41 | $164.30 | $157.21 | $160.60 | +1.44% | 18,572,916 |
| Jun 8, 2026 | $152.80 | $163.01 | $151.72 | $158.32 | +2.97% | 23,801,842 |
| Jun 1, 2026 | $150.33 | $154.64 | $148.40 | $153.76 | +0.41% | 14,375,284 |
| May 26, 2026 | $153.12 | $156.69 | $151.24 | $153.13 | +0.45% | 16,323,857 |
| May 18, 2026 | $146.60 | $153.46 | $146.50 | $152.44 | +4.25% | 20,067,402 |
| May 11, 2026 | $143.50 | $149.76 | $142.02 | $146.22 | +2.04% | 23,125,553 |
| May 4, 2026 | $141.86 | $148.32 | $141.39 | $143.29 | +0.55% | 17,680,405 |
| Apr 27, 2026 | $145.68 | $147.32 | $142.20 | $142.50 | -2.39% | 18,251,309 |
| Apr 20, 2026 | $154.02 | $158.14 | $143.59 | $145.99 | -5.54% | 27,558,612 |
| Apr 13, 2026 | $149.93 | $156.38 | $148.71 | $154.55 | +2.81% | 14,654,437 |
| Apr 6, 2026 | $144.02 | $151.50 | $142.64 | $150.32 | +4.05% | 13,913,911 |
| Mar 30, 2026 | $143.70 | $147.28 | $141.76 | $144.47 | +1.00% | 10,071,226 |
| Mar 23, 2026 | $144.04 | $149.17 | $142.66 | $143.04 | +1.30% | 16,440,399 |
| Mar 16, 2026 | $152.59 | $152.75 | $139.34 | $141.20 | -6.47% | 24,933,750 |
| Mar 9, 2026 | $151.49 | $156.51 | $147.72 | $150.96 | -1.60% | 25,374,427 |
| Mar 2, 2026 | $162.27 | $164.23 | $151.76 | $153.41 | -7.20% | 21,377,274 |
| Feb 23, 2026 | $166.70 | $168.29 | $162.87 | $165.32 | -1.04% | 17,219,894 |
| Feb 17, 2026 | $170.00 | $171.50 | $162.51 | $167.06 | -2.77% | 14,626,482 |
| Feb 9, 2026 | $171.64 | $177.41 | $168.75 | $171.82 | -0.48% | 18,612,171 |
| Feb 2, 2026 | $153.55 | $172.98 | $150.55 | $172.65 | +12.73% | 27,859,210 |
| Jan 26, 2026 | $162.00 | $162.86 | $152.00 | $153.16 | -5.85% | 21,751,526 |
| Jan 20, 2026 | $159.45 | $164.27 | $153.07 | $162.68 | -3.05% | 28,892,662 |
| Jan 12, 2026 | $164.30 | $173.06 | $163.11 | $167.80 | +1.55% | 19,435,446 |
| Jan 5, 2026 | $160.98 | $166.53 | $160.80 | $165.24 | +2.11% | 13,317,718 |
| Dec 29, 2025 | $161.87 | $162.70 | $159.06 | $161.82 | -0.16% | 6,641,775 |
| Dec 22, 2025 | $162.18 | $162.64 | $158.45 | $162.08 | +0.07% | 6,263,719 |
| Dec 15, 2025 | $169.56 | $170.36 | $161.01 | $161.96 | -4.11% | 14,323,623 |
| Dec 8, 2025 | $165.77 | $170.00 | $162.29 | $168.90 | +0.85% | 13,920,167 |
| Dec 1, 2025 | $170.68 | $174.69 | $165.66 | $167.48 | -2.66% | 12,939,212 |
| Nov 24, 2025 | $168.24 | $172.37 | $166.64 | $172.05 | +2.36% | 13,372,157 |
| Nov 17, 2025 | $166.91 | $169.75 | $163.31 | $168.09 | +0.30% | 13,940,610 |
| Nov 10, 2025 | $165.00 | $172.56 | $163.97 | $167.58 | +1.66% | 14,443,446 |
| Nov 3, 2025 | $166.01 | $166.28 | $159.35 | $164.84 | -1.00% | 17,018,061 |
| Oct 27, 2025 | $169.98 | $170.63 | $163.61 | $166.50 | -1.19% | 12,774,690 |
| Oct 20, 2025 | $153.23 | $172.85 | $152.80 | $168.50 | +10.39% | 25,200,348 |
| Oct 13, 2025 | $150.57 | $155.66 | $149.27 | $152.64 | +2.62% | 16,484,822 |
| Oct 6, 2025 | $158.70 | $159.21 | $148.46 | $148.75 | -6.25% | 12,219,648 |
| Sep 29, 2025 | $153.50 | $160.39 | $152.43 | $158.66 | +3.83% | 12,097,775 |
| Sep 22, 2025 | $155.60 | $158.14 | $151.82 | $152.81 | -2.42% | 11,531,676 |
| Sep 15, 2025 | $158.00 | $158.54 | $153.54 | $156.60 | -0.80% | 16,488,159 |
| Sep 8, 2025 | $154.61 | $162.10 | $151.55 | $157.87 | +1.65% | 13,725,929 |
| Sep 2, 2025 | $153.95 | $157.56 | $150.43 | $155.30 | -0.15% | 11,504,112 |
| Aug 25, 2025 | $157.59 | $158.47 | $154.58 | $155.53 | -2.01% | 12,983,795 |
| Aug 18, 2025 | $152.36 | $159.11 | $152.05 | $158.72 | +4.15% | 12,185,611 |
| Aug 11, 2025 | $153.75 | $160.47 | $151.61 | $152.39 | -0.59% | 19,501,282 |
| Aug 4, 2025 | $145.39 | $153.69 | $145.00 | $153.30 | +6.16% | 14,692,504 |
| Jul 28, 2025 | $150.61 | $153.88 | $144.25 | $144.41 | -4.53% | 19,883,457 |
| Jul 21, 2025 | $152.25 | $154.06 | $147.81 | $151.27 | -1.28% | 22,778,088 |
| Jul 14, 2025 | $155.59 | $164.15 | $150.25 | $153.23 | -1.67% | 25,941,223 |
| Jul 7, 2025 | $152.80 | $159.47 | $150.95 | $155.84 | +1.90% | 16,430,697 |
| Jun 30, 2025 | $152.28 | $156.09 | $149.50 | $152.94 | +0.61% | 12,132,315 |
| Jun 23, 2025 | $144.39 | $152.87 | $143.35 | $152.02 | +5.55% | 14,662,057 |
| Jun 16, 2025 | $143.68 | $145.39 | $141.57 | $144.03 | +1.20% | 11,617,480 |
| Jun 9, 2025 | $145.55 | $148.05 | $141.73 | $142.32 | -2.19% | 13,956,487 |
| Jun 2, 2025 | $147.87 | $148.95 | $143.91 | $145.50 | -1.92% | 13,381,885 |
| May 26, 2025 | $147.13 | $150.36 | $146.66 | $148.35 | +0.49% | 15,784,056 |
| May 19, 2025 | $151.95 | $154.73 | $147.01 | $147.62 | -3.59% | 13,038,269 |
| May 12, 2025 | $146.09 | $153.28 | $145.27 | $153.11 | +7.37% | 20,886,285 |
| May 5, 2025 | $140.62 | $142.62 | $137.63 | $142.60 | +0.37% | 13,563,268 |
| Apr 28, 2025 | $137.32 | $143.04 | $134.85 | $142.08 | +3.47% | 12,450,726 |
| Apr 21, 2025 | $129.00 | $142.15 | $124.65 | $137.32 | +5.46% | 23,633,993 |
| Apr 14, 2025 | $138.11 | $138.29 | $129.87 | $130.21 | -4.22% | 16,945,490 |
| Apr 7, 2025 | $124.73 | $139.23 | $121.98 | $135.95 | +7.12% | 27,195,330 |
| Mar 31, 2025 | $143.99 | $148.69 | $126.43 | $126.91 | -12.38% | 28,882,591 |
| Mar 24, 2025 | $151.70 | $155.00 | $144.33 | $144.84 | -3.67% | 16,570,907 |
| Mar 17, 2025 | $150.37 | $153.98 | $148.07 | $150.36 | -0.03% | 18,062,684 |
| Mar 10, 2025 | $143.47 | $151.24 | $143.12 | $150.41 | +2.81% | 22,371,052 |
| Mar 3, 2025 | $155.50 | $156.35 | $140.78 | $146.30 | -5.69% | 26,753,538 |
| Feb 24, 2025 | $144.98 | $155.50 | $141.76 | $155.12 | +6.99% | 28,488,722 |
| Feb 18, 2025 | $148.18 | $150.36 | $144.56 | $144.98 | -2.45% | 12,328,640 |
| Feb 10, 2025 | $150.16 | $150.60 | $147.53 | $148.62 | -0.83% | 12,257,781 |
| Feb 3, 2025 | $149.18 | $153.62 | $148.15 | $149.87 | -1.53% | 15,625,316 |
| Jan 27, 2025 | $149.00 | $155.00 | $148.91 | $152.20 | +1.85% | 21,339,452 |
| Jan 21, 2025 | $145.50 | $152.08 | $145.00 | $149.43 | +5.96% | 27,744,302 |
| Jan 13, 2025 | $130.73 | $141.66 | $129.54 | $141.03 | +7.48% | 22,797,867 |
| Jan 6, 2025 | $130.82 | $134.68 | $129.88 | $131.21 | +1.03% | 15,819,910 |
| Dec 30, 2024 | $129.12 | $131.62 | $127.92 | $129.87 | -0.24% | 9,897,238 |
| Dec 23, 2024 | $128.50 | $131.40 | $127.75 | $130.18 | +0.70% | 6,198,620 |
| Dec 16, 2024 | $129.90 | $130.35 | $125.37 | $129.28 | -0.49% | 20,931,901 |
| Dec 9, 2024 | $133.10 | $133.85 | $127.60 | $129.92 | -2.40% | 16,055,715 |
| Dec 2, 2024 | $133.53 | $135.58 | $128.97 | $133.11 | -0.31% | 13,968,258 |
| Nov 25, 2024 | $129.21 | $135.55 | $127.55 | $133.53 | +3.98% | 12,353,325 |
| Nov 18, 2024 | $129.78 | $130.38 | $126.32 | $128.42 | -1.06% | 12,331,995 |
| Nov 11, 2024 | $134.85 | $135.34 | $128.47 | $129.79 | -3.39% | 13,825,144 |
| Nov 4, 2024 | $127.24 | $135.02 | $124.83 | $134.34 | +5.60% | 19,762,794 |
| Oct 28, 2024 | $126.65 | $130.80 | $126.06 | $127.22 | +1.98% | 17,274,480 |
| Oct 21, 2024 | $135.28 | $141.34 | $124.50 | $124.75 | -7.69% | 35,999,107 |
| Oct 14, 2024 | $134.40 | $137.05 | $134.03 | $135.14 | +0.29% | 11,815,026 |
| Oct 7, 2024 | $134.72 | $135.55 | $132.93 | $134.75 | -0.38% | 13,971,736 |
| Sep 30, 2024 | $137.83 | $137.95 | $133.84 | $135.27 | -1.48% | 14,381,840 |
| Sep 23, 2024 | $134.70 | $140.72 | $134.69 | $137.30 | +1.88% | 16,430,987 |
| Sep 16, 2024 | $133.98 | $135.32 | $131.76 | $134.77 | +1.19% | 24,270,391 |
| Sep 9, 2024 | $129.39 | $133.37 | $127.12 | $133.18 | +3.56% | 16,281,651 |
| Sep 3, 2024 | $133.01 | $133.78 | $128.02 | $128.60 | -4.52% | 13,613,023 |
| Aug 26, 2024 | $129.60 | $134.99 | $129.60 | $134.69 | +3.17% | 19,154,238 |
| Aug 19, 2024 | $127.08 | $130.65 | $126.53 | $130.55 | +2.75% | 13,620,509 |
| Aug 12, 2024 | $124.00 | $127.94 | $122.54 | $127.05 | +2.32% | 16,068,093 |
| Aug 5, 2024 | $119.57 | $126.57 | $119.31 | $124.17 | -0.85% | 20,594,835 |
| Jul 29, 2024 | $128.00 | $128.65 | $124.11 | $125.24 | -1.51% | 34,038,259 |
| Jul 22, 2024 | $104.06 | $128.03 | $101.77 | $127.16 | +22.36% | 45,458,410 |
| Jul 15, 2024 | $104.90 | $105.52 | $100.87 | $103.92 | -0.12% | 16,402,631 |
| Jul 8, 2024 | $101.51 | $105.30 | $98.26 | $104.04 | +2.68% | 17,630,494 |
| Jul 1, 2024 | $102.86 | $103.45 | $100.21 | $101.32 | -0.85% | 9,287,232 |
| Jun 24, 2024 | $102.18 | $104.04 | $100.57 | $102.19 | -0.20% | 21,003,026 |
| Jun 17, 2024 | $99.98 | $102.44 | $99.92 | $102.39 | +1.48% | 18,279,192 |
| Jun 10, 2024 | $100.43 | $103.68 | $99.23 | $100.90 | +0.04% | 17,763,745 |
| Jun 3, 2024 | $100.37 | $101.96 | $97.68 | $100.86 | +0.72% | 20,758,384 |
| May 28, 2024 | $99.56 | $100.25 | $96.76 | $100.14 | +0.47% | 35,462,670 |
| May 20, 2024 | $105.22 | $106.04 | $98.91 | $99.67 | -5.31% | 18,821,232 |
| May 13, 2024 | $99.00 | $105.72 | $99.00 | $105.26 | +6.40% | 26,536,213 |
| May 6, 2024 | $97.09 | $99.66 | $95.01 | $98.93 | +1.83% | 18,970,357 |
| Apr 29, 2024 | $91.56 | $99.70 | $91.56 | $97.15 | +5.79% | 43,889,212 |
| Apr 22, 2024 | $92.54 | $94.04 | $90.65 | $91.83 | -0.48% | 18,011,836 |
| Apr 15, 2024 | $91.98 | $92.78 | $90.17 | $92.27 | +1.05% | 16,791,493 |
| Apr 8, 2024 | $91.20 | $93.56 | $90.57 | $91.31 | +0.31% | 18,023,698 |
| Apr 1, 2024 | $91.05 | $95.67 | $88.23 | $91.03 | -14.18% | 37,355,189 |
| Mar 25, 2024 | $105.90 | $106.81 | $102.40 | $106.07 | -0.66% | 19,939,100 |
| Mar 18, 2024 | $104.53 | $109.19 | $104.42 | $106.78 | +1.70% | 29,438,600 |
| Mar 11, 2024 | $93.98 | $105.54 | $93.46 | $105.00 | +11.82% | 62,090,900 |
| Mar 4, 2024 | $91.10 | $94.74 | $90.48 | $93.90 | +2.22% | 20,233,400 |
| Feb 26, 2024 | $92.18 | $92.63 | $90.89 | $91.86 | -0.78% | 17,080,100 |
| Feb 20, 2024 | $91.10 | $92.94 | $90.52 | $92.58 | +1.46% | 15,129,200 |
| Feb 12, 2024 | $93.12 | $95.06 | $91.11 | $91.25 | -1.78% | 22,005,900 |
| Feb 5, 2024 | $94.25 | $94.71 | $92.39 | $92.90 | -2.08% | 19,614,600 |
| Jan 29, 2024 | $96.00 | $96.89 | $93.94 | $94.87 | -1.17% | 20,917,000 |
| Jan 22, 2024 | $108.50 | $109.41 | $92.73 | $95.99 | -10.92% | 51,336,700 |
| Jan 16, 2024 | $107.67 | $108.36 | $105.10 | $107.76 | -0.33% | 11,438,500 |
| Jan 8, 2024 | $108.26 | $110.16 | $107.21 | $108.12 | -0.43% | 12,181,700 |
| Jan 2, 2024 | $108.62 | $110.66 | $106.80 | $108.59 | -0.67% | 10,184,100 |
| Dec 26, 2023 | $106.30 | $110.18 | $106.27 | $109.32 | +2.81% | 10,453,900 |
| Dec 18, 2023 | $107.00 | $107.41 | $103.63 | $106.33 | -0.61% | 13,382,000 |
| Dec 11, 2023 | $103.70 | $107.63 | $99.71 | $106.98 | +3.49% | 30,979,900 |
| Dec 4, 2023 | $100.34 | $104.91 | $100.23 | $103.37 | +3.53% | 17,498,000 |
| Nov 27, 2023 | $96.00 | $100.21 | $95.94 | $99.85 | +4.06% | 19,006,400 |
| Nov 20, 2023 | $95.02 | $95.98 | $93.74 | $95.95 | +0.64% | 9,496,100 |
| Nov 13, 2023 | $92.70 | $97.20 | $91.92 | $95.34 | +2.73% | 19,893,300 |
| Nov 6, 2023 | $93.83 | $93.92 | $91.27 | $92.81 | -1.12% | 12,342,700 |
| Oct 30, 2023 | $88.06 | $94.82 | $87.78 | $93.86 | +7.24% | 16,145,500 |
| Oct 23, 2023 | $86.00 | $90.83 | $85.35 | $87.52 | +1.12% | 20,935,300 |
| Oct 16, 2023 | $88.92 | $91.04 | $86.39 | $86.55 | -2.40% | 13,093,900 |
| Oct 9, 2023 | $88.07 | $90.99 | $87.95 | $88.68 | +0.32% | 12,876,500 |
| Oct 2, 2023 | $92.65 | $92.83 | $86.33 | $88.40 | -5.58% | 29,428,300 |
| Sep 25, 2023 | $96.57 | $96.90 | $92.41 | $93.62 | -3.52% | 18,117,800 |
| Sep 18, 2023 | $101.06 | $101.90 | $96.60 | $97.04 | -3.98% | 16,467,700 |
| Sep 11, 2023 | $107.00 | $108.80 | $100.51 | $101.06 | -4.88% | 23,799,400 |
| Sep 5, 2023 | $106.80 | $108.26 | $104.96 | $106.24 | -0.66% | 13,229,500 |
| Aug 28, 2023 | $105.31 | $108.33 | $102.59 | $106.95 | +8.08% | 26,302,200 |
| Aug 21, 2023 | $100.00 | $100.67 | $97.70 | $98.95 | -1.06% | 12,246,400 |
| Aug 14, 2023 | $104.16 | $104.31 | $99.58 | $100.01 | -4.34% | 15,291,500 |
| Aug 7, 2023 | $106.00 | $106.55 | $102.55 | $104.55 | -0.91% | 11,398,000 |
| Jul 31, 2023 | $111.88 | $112.27 | $105.07 | $105.51 | -5.69% | 19,021,200 |
| Jul 24, 2023 | $104.53 | $113.14 | $103.98 | $111.88 | +7.24% | 26,230,300 |
| Jul 17, 2023 | $101.90 | $104.73 | $100.80 | $104.33 | +1.98% | 12,250,000 |
| Jul 10, 2023 | $97.12 | $104.27 | $96.88 | $102.30 | +5.15% | 18,361,000 |
| Jul 3, 2023 | $100.20 | $101.44 | $95.57 | $97.29 | -2.80% | 14,662,600 |
| Jun 26, 2023 | $100.00 | $100.89 | $97.77 | $100.09 | -0.63% | 21,464,300 |
| Jun 20, 2023 | $102.78 | $103.50 | $99.48 | $100.72 | -3.65% | 15,670,500 |
| Jun 12, 2023 | $100.35 | $104.89 | $100.21 | $104.54 | +4.64% | 19,054,100 |
| Jun 5, 2023 | $100.90 | $102.49 | $97.29 | $99.90 | -2.57% | 21,391,800 |
| May 30, 2023 | $96.93 | $104.55 | $92.38 | $102.53 | +5.77% | 26,554,900 |
| May 22, 2023 | $98.88 | $102.84 | $95.35 | $96.94 | -2.11% | 17,843,100 |
| May 15, 2023 | $100.07 | $100.83 | $98.00 | $99.03 | -1.24% | 15,342,300 |
| May 8, 2023 | $103.56 | $103.93 | $99.27 | $100.27 | -2.98% | 13,189,600 |
| May 1, 2023 | $106.34 | $106.83 | $100.76 | $103.35 | -2.70% | 12,264,400 |
| Apr 24, 2023 | $105.05 | $107.30 | $102.77 | $106.22 | +1.67% | 18,157,600 |
| Apr 17, 2023 | $106.16 | $107.30 | $104.06 | $104.48 | -1.22% | 16,351,300 |
| Apr 10, 2023 | $101.60 | $107.12 | $101.05 | $105.77 | +4.15% | 14,785,800 |
| Apr 3, 2023 | $105.15 | $105.84 | $101.52 | $101.56 | -3.38% | 12,561,800 |
| Mar 27, 2023 | $102.22 | $105.19 | $100.60 | $105.11 | +3.93% | 14,443,000 |
| Mar 20, 2023 | $103.41 | $105.48 | $100.16 | $101.14 | -1.82% | 14,881,200 |
| Mar 13, 2023 | $103.67 | $105.17 | $100.27 | $103.02 | -1.00% | 28,903,100 |
| Mar 6, 2023 | $111.40 | $111.62 | $103.74 | $104.06 | -6.47% | 16,785,900 |
| Feb 27, 2023 | $108.86 | $112.33 | $107.25 | $111.26 | +3.21% | 22,481,300 |
| Feb 21, 2023 | $112.00 | $112.40 | $106.76 | $107.80 | -4.59% | 12,350,800 |
| Feb 13, 2023 | $114.37 | $115.62 | $110.68 | $112.99 | -0.78% | 12,760,000 |
| Feb 6, 2023 | $116.79 | $117.26 | $112.46 | $113.88 | -3.07% | 13,058,100 |
| Jan 30, 2023 | $114.47 | $120.85 | $112.38 | $117.49 | +1.94% | 21,674,500 |
| Jan 23, 2023 | $103.53 | $120.00 | $103.36 | $115.25 | +11.61% | 28,421,984 |
| Jan 17, 2023 | $129.76 | $129.90 | $99.37 | $103.26 | -20.27% | 17,122,314 |
| Jan 9, 2023 | $127.00 | $129.82 | $126.11 | $129.51 | +2.20% | 10,065,800 |
| Jan 3, 2023 | $104.31 | $127.13 | $103.33 | $126.72 | +5.67% | 10,406,207 |
| Dec 27, 2022 | $120.14 | $121.00 | $118.25 | $119.92 | -0.18% | 7,929,000 |
| Dec 19, 2022 | $104.15 | $121.00 | $102.32 | $120.14 | +15.01% | 12,720,090 |
| Dec 12, 2022 | $126.08 | $130.02 | $103.02 | $104.46 | -16.94% | 21,166,999 |
| Dec 5, 2022 | $107.36 | $129.44 | $105.85 | $125.76 | -0.97% | 12,884,276 |
| Nov 28, 2022 | $109.97 | $128.87 | $106.54 | $126.99 | -1.59% | 14,928,446 |
| Nov 21, 2022 | $126.64 | $129.82 | $126.23 | $129.04 | +1.80% | 7,142,700 |
| Nov 14, 2022 | $132.55 | $133.91 | $124.67 | $126.76 | -4.68% | 13,763,800 |
| Nov 7, 2022 | $106.98 | $133.49 | $105.84 | $132.98 | +24.09% | 12,110,575 |
| Oct 31, 2022 | $108.71 | $109.71 | $103.97 | $107.16 | -1.39% | 13,347,689 |
| Oct 24, 2022 | $117.53 | $119.14 | $102.66 | $108.67 | -6.97% | 20,567,027 |
| Oct 17, 2022 | $115.31 | $116.94 | $112.89 | $116.81 | +2.80% | 14,631,500 |
| Oct 10, 2022 | $108.53 | $115.16 | $107.07 | $113.63 | +5.68% | 16,460,800 |
| Oct 3, 2022 | $111.69 | $116.10 | $107.09 | $107.52 | -2.70% | 16,903,400 |
| Sep 26, 2022 | $112.76 | $114.71 | $110.39 | $110.50 | -2.20% | 16,028,600 |
| Sep 19, 2022 | $116.01 | $118.03 | $111.62 | $112.99 | -3.10% | 18,443,000 |
| Sep 12, 2022 | $106.72 | $124.60 | $106.42 | $116.61 | +10.35% | 43,722,500 |
| Sep 6, 2022 | $104.17 | $105.83 | $98.63 | $105.67 | +1.19% | 120,262,865 |
| Aug 29, 2022 | $128.79 | $128.79 | $103.99 | $104.42 | -19.14% | 159,988,440 |
| Aug 22, 2022 | $143.28 | $144.01 | $128.68 | $129.14 | -11.06% | 126,712,000 |
| Aug 15, 2022 | $151.39 | $152.10 | $143.21 | $145.20 | -4.62% | 29,975,100 |
| Aug 8, 2022 | $148.03 | $152.30 | $147.19 | $152.24 | +3.28% | 13,374,100 |
| Aug 1, 2022 | $142.15 | $148.49 | $141.55 | $147.41 | +2.91% | 18,381,400 |
| Jul 25, 2022 | $134.00 | $145.70 | $133.78 | $143.24 | +6.80% | 27,028,100 |
| Jul 18, 2022 | $130.19 | $134.95 | $128.52 | $134.12 | +3.07% | 10,786,900 |
| Jul 11, 2022 | $128.73 | $132.03 | $125.88 | $130.13 | +1.10% | 12,985,700 |
| Jul 5, 2022 | $126.98 | $130.99 | $125.60 | $128.72 | +0.18% | 12,577,800 |
| Jun 27, 2022 | $134.41 | $134.67 | $126.61 | $128.49 | -4.35% | 14,679,900 |
| Jun 21, 2022 | $130.34 | $134.55 | $128.19 | $134.33 | +3.46% | 12,528,900 |
| Jun 13, 2022 | $136.73 | $138.35 | $128.72 | $129.84 | -5.67% | 20,971,400 |
| Jun 6, 2022 | $146.39 | $147.30 | $137.58 | $137.65 | -5.70% | 13,144,500 |
| May 31, 2022 | $148.27 | $149.84 | $144.50 | $145.97 | -2.37% | 10,332,100 |
| May 23, 2022 | $144.58 | $149.52 | $141.00 | $149.51 | +3.95% | 11,255,800 |
| May 16, 2022 | $149.22 | $152.50 | $141.09 | $143.83 | -3.66% | 14,721,300 |
| May 9, 2022 | $148.44 | $154.04 | $146.01 | $149.30 | -0.15% | 15,986,600 |
| May 2, 2022 | $144.51 | $154.66 | $143.78 | $149.53 | +3.68% | 15,706,400 |
| Apr 25, 2022 | $148.71 | $149.03 | $142.87 | $144.22 | -3.32% | 18,086,900 |
| Apr 18, 2022 | $147.45 | $153.10 | $145.75 | $149.17 | +1.21% | 11,546,300 |
| Apr 11, 2022 | $150.45 | $152.22 | $147.21 | $147.38 | -1.62% | 9,414,900 |
| Apr 4, 2022 | $149.06 | $151.65 | $146.08 | $149.81 | +0.08% | 12,475,400 |
| Mar 28, 2022 | $149.93 | $153.26 | $146.85 | $149.69 | -0.51% | 13,158,400 |
| Mar 21, 2022 | $148.69 | $151.18 | $147.40 | $150.46 | +1.44% | 15,680,000 |
| Mar 14, 2022 | $141.45 | $148.45 | $141.45 | $148.32 | +5.22% | 21,730,000 |
| Mar 7, 2022 | $145.74 | $149.47 | $140.83 | $140.96 | -3.93% | 20,440,000 |
| Feb 28, 2022 | $149.29 | $149.99 | $144.15 | $146.73 | -2.51% | 18,303,200 |
| Feb 22, 2022 | $148.20 | $151.76 | $139.74 | $150.51 | +1.96% | 21,195,500 |
| Feb 14, 2022 | $159.35 | $159.59 | $147.24 | $147.62 | -7.47% | 23,666,700 |
| Feb 7, 2022 | $160.75 | $164.26 | $158.80 | $159.54 | -0.74% | 14,224,500 |
| Jan 31, 2022 | $162.70 | $169.25 | $160.10 | $160.73 | -1.45% | 17,924,800 |
| Jan 24, 2022 | $171.86 | $175.25 | $160.54 | $163.10 | -5.53% | 23,177,200 |
| Jan 18, 2022 | $178.18 | $180.87 | $172.56 | $172.65 | -3.41% | 10,675,600 |
| Jan 10, 2022 | $179.45 | $181.34 | $176.42 | $178.74 | -0.67% | 10,691,500 |
| Jan 3, 2022 | $178.32 | $181.78 | $175.84 | $179.95 | +1.31% | 12,710,900 |
| Dec 27, 2021 | $175.15 | $179.18 | $174.91 | $177.63 | +1.52% | 6,505,700 |
| Dec 20, 2021 | $173.21 | $175.62 | $170.96 | $174.97 | +0.13% | 7,953,200 |
| Dec 13, 2021 | $177.00 | $178.94 | $173.88 | $174.75 | -1.33% | 13,260,000 |
| Dec 6, 2021 | $174.52 | $178.34 | $174.00 | $177.10 | +2.61% | 10,971,600 |
| Nov 29, 2021 | $176.47 | $176.83 | $169.18 | $172.59 | -1.67% | 17,306,600 |
| Nov 22, 2021 | $179.25 | $182.28 | $173.40 | $175.52 | -2.07% | 7,716,900 |
| Nov 15, 2021 | $184.09 | $185.04 | $178.12 | $179.23 | -2.41% | 10,704,900 |
| Nov 8, 2021 | $182.66 | $186.30 | $179.51 | $183.66 | +1.02% | 11,742,300 |
| Nov 1, 2021 | $178.53 | $183.82 | $177.51 | $181.80 | +1.75% | 10,072,600 |
| Oct 25, 2021 | $180.50 | $183.82 | $178.08 | $178.68 | -1.17% | 12,972,100 |
| Oct 18, 2021 | $180.79 | $183.29 | $179.34 | $180.80 | -0.63% | 9,227,800 |
| Oct 11, 2021 | $178.02 | $183.00 | $175.04 | $181.94 | +2.82% | 11,317,500 |
| Oct 4, 2021 | $174.15 | $180.78 | $173.78 | $176.95 | +0.15% | 12,303,600 |
| Sep 27, 2021 | $180.83 | $183.16 | $174.22 | $176.68 | -2.41% | 11,672,200 |
| Sep 20, 2021 | $178.64 | $182.85 | $177.70 | $181.04 | -0.25% | 13,616,400 |
| Sep 13, 2021 | $185.30 | $187.92 | $179.41 | $181.49 | -1.66% | 24,198,000 |
| Sep 7, 2021 | $192.92 | $194.57 | $184.50 | $184.55 | -5.06% | 14,809,600 |
| Aug 30, 2021 | $195.18 | $197.29 | $192.94 | $194.39 | -0.34% | 9,562,200 |
| Aug 23, 2021 | $195.00 | $196.66 | $192.72 | $195.05 | +0.46% | 8,583,100 |
| Aug 16, 2021 | $201.09 | $202.77 | $193.37 | $194.16 | -3.20% | 10,721,200 |
| Aug 9, 2021 | $197.65 | $202.37 | $196.78 | $200.58 | +1.24% | 8,151,600 |
| Aug 2, 2021 | $199.07 | $202.21 | $197.20 | $198.13 | +0.10% | 8,289,100 |
| Jul 26, 2021 | $200.45 | $202.74 | $194.91 | $197.94 | -1.27% | 11,578,700 |
| Jul 19, 2021 | $197.79 | $202.88 | $195.11 | $200.49 | +0.56% | 11,199,900 |
| Jul 12, 2021 | $198.10 | $203.21 | $197.90 | $199.37 | -0.81% | 10,922,800 |
| Jul 6, 2021 | $196.41 | $201.90 | $194.76 | $201.00 | +0.56% | 8,854,600 |
| Jun 28, 2021 | $195.76 | $200.29 | $194.39 | $199.89 | +2.64% | 10,021,300 |
| Jun 21, 2021 | $193.59 | $196.63 | $191.64 | $194.75 | +1.64% | 15,644,800 |
| Jun 14, 2021 | $202.29 | $203.59 | $191.53 | $191.60 | -5.53% | 13,315,000 |
| Jun 7, 2021 | $206.35 | $206.81 | $201.14 | $202.81 | -1.57% | 8,589,500 |
| Jun 1, 2021 | $204.98 | $206.12 | $201.81 | $206.05 | +1.48% | 7,215,400 |
| May 24, 2021 | $202.80 | $204.39 | $200.30 | $203.04 | +0.58% | 9,094,700 |
| May 17, 2021 | $204.60 | $205.35 | $199.33 | $201.86 | -1.23% | 8,474,400 |
| May 10, 2021 | $205.00 | $208.95 | $198.39 | $204.38 | +0.65% | 11,155,500 |
| May 3, 2021 | $197.99 | $203.87 | $196.66 | $203.07 | +3.01% | 9,361,500 |
| Apr 26, 2021 | $202.98 | $202.99 | $188.63 | $197.14 | -2.50% | 14,714,900 |
| Apr 19, 2021 | $198.11 | $203.16 | $196.67 | $202.20 | +1.82% | 10,582,500 |
| Apr 12, 2021 | $198.20 | $199.67 | $195.02 | $198.58 | +0.29% | 9,747,900 |
| Apr 5, 2021 | $193.89 | $198.96 | $193.71 | $198.00 | +2.75% | 9,488,600 |
| Mar 29, 2021 | $193.62 | $196.72 | $190.84 | $192.70 | -1.12% | 8,807,500 |
| Mar 22, 2021 | $188.26 | $194.95 | $187.01 | $194.88 | +3.27% | 13,101,800 |
| Mar 15, 2021 | $186.03 | $192.09 | $185.71 | $188.71 | +2.05% | 17,878,500 |
| Mar 8, 2021 | $180.99 | $186.21 | $180.93 | $184.92 | +2.28% | 12,856,600 |
| Mar 1, 2021 | $175.70 | $181.56 | $174.07 | $180.80 | +3.28% | 12,178,700 |
| Feb 22, 2021 | $176.46 | $180.75 | $173.76 | $175.06 | -0.84% | 13,364,000 |
| Feb 16, 2021 | $179.00 | $180.77 | $175.14 | $176.54 | -1.21% | 8,486,000 |
| Feb 8, 2021 | $179.30 | $182.38 | $175.84 | $178.70 | -0.17% | 9,496,800 |
| Feb 1, 2021 | $175.97 | $179.23 | $173.55 | $179.01 | +1.91% | 11,943,700 |
| Jan 25, 2021 | $168.88 | $187.27 | $168.23 | $175.66 | +3.92% | 24,969,900 |
| Jan 19, 2021 | $167.26 | $171.49 | $166.80 | $169.04 | +2.11% | 11,613,000 |
| Jan 11, 2021 | $166.10 | $167.74 | $163.38 | $165.55 | -0.64% | 14,229,800 |
| Jan 4, 2021 | $175.00 | $176.20 | $164.61 | $166.62 | -4.67% | 19,309,400 |
| Dec 28, 2020 | $175.31 | $176.40 | $173.15 | $174.79 | +0.15% | 5,882,300 |
| Dec 21, 2020 | $173.61 | $176.13 | $173.03 | $174.52 | -1.08% | 5,504,600 |
| Dec 14, 2020 | $175.67 | $177.46 | $172.55 | $176.42 | +1.38% | 14,930,400 |
| Dec 7, 2020 | $171.72 | $175.64 | $169.18 | $174.02 | +0.90% | 11,153,000 |
| Nov 30, 2020 | $175.77 | $176.00 | $170.01 | $172.46 | -2.50% | 17,464,100 |
| Nov 23, 2020 | $173.76 | $179.63 | $173.45 | $176.89 | +2.31% | 8,469,600 |
| Nov 16, 2020 | $172.62 | $174.70 | $169.30 | $172.89 | +1.83% | 13,282,900 |
| Nov 9, 2020 | $174.13 | $175.43 | $163.15 | $169.79 | +4.15% | 14,831,700 |
| Nov 2, 2020 | $162.19 | $166.83 | $159.90 | $163.02 | +1.91% | 11,017,900 |
| Oct 26, 2020 | $167.68 | $168.09 | $156.13 | $159.96 | -5.80% | 15,213,700 |
| Oct 19, 2020 | $171.02 | $173.19 | $168.39 | $169.80 | -0.68% | 9,034,700 |
| Oct 12, 2020 | $169.47 | $172.07 | $165.80 | $170.97 | +0.99% | 8,660,900 |
| Oct 5, 2020 | $162.25 | $170.48 | $161.76 | $169.30 | +5.57% | 9,552,400 |
| Sep 28, 2020 | $162.00 | $164.14 | $156.25 | $160.36 | +0.06% | 10,919,800 |
| Sep 21, 2020 | $165.98 | $166.67 | $158.07 | $160.27 | -5.47% | 11,782,300 |
| Sep 14, 2020 | $167.66 | $173.20 | $166.17 | $169.55 | +2.03% | 14,092,800 |
| Sep 8, 2020 | $165.58 | $167.34 | $161.88 | $166.17 | +0.24% | 9,338,300 |
| Aug 31, 2020 | $165.16 | $170.42 | $161.64 | $165.77 | +0.07% | 16,474,200 |
| Aug 24, 2020 | $161.55 | $166.17 | $161.15 | $165.66 | +2.44% | 12,418,500 |
| Aug 17, 2020 | $165.17 | $166.37 | $160.74 | $161.71 | -2.64% | 9,595,900 |
| Aug 10, 2020 | $158.55 | $167.49 | $158.55 | $166.10 | +4.91% | 12,607,800 |
| Aug 3, 2020 | $151.09 | $158.42 | $149.31 | $158.33 | +5.22% | 11,914,900 |
| Jul 27, 2020 | $159.53 | $163.38 | $148.80 | $150.47 | -5.86% | 20,639,400 |
| Jul 20, 2020 | $158.85 | $161.60 | $156.37 | $159.84 | +0.01% | 11,666,700 |
| Jul 13, 2020 | $154.35 | $161.56 | $153.92 | $159.83 | +4.57% | 13,242,200 |
| Jul 6, 2020 | $158.87 | $159.96 | $150.99 | $152.85 | -2.67% | 9,477,700 |
| Jun 29, 2020 | $153.90 | $158.88 | $153.48 | $157.04 | +2.96% | 8,695,100 |
| Jun 22, 2020 | $157.00 | $158.67 | $150.10 | $152.52 | -3.56% | 12,252,600 |
| Jun 15, 2020 | $150.88 | $163.38 | $150.49 | $158.15 | +2.12% | 17,406,400 |
| Jun 8, 2020 | $167.10 | $169.54 | $151.73 | $154.87 | -7.49% | 16,715,900 |
| Jun 1, 2020 | $155.95 | $168.35 | $154.89 | $167.41 | +7.01% | 15,499,400 |
| May 26, 2020 | $150.43 | $159.87 | $149.20 | $156.44 | +6.83% | 26,035,500 |
| May 18, 2020 | $143.16 | $151.65 | $142.51 | $146.44 | +5.59% | 18,956,300 |
| May 11, 2020 | $147.82 | $147.96 | $131.12 | $138.69 | -6.61% | 26,882,000 |
| May 4, 2020 | $148.54 | $150.00 | $144.90 | $148.51 | -0.06% | 11,638,100 |
| Apr 27, 2020 | $148.00 | $163.08 | $147.73 | $148.60 | +1.09% | 23,520,300 |
| Apr 20, 2020 | $144.75 | $147.58 | $140.50 | $147.00 | +0.37% | 12,806,100 |
| Apr 13, 2020 | $147.50 | $150.98 | $143.23 | $146.46 | -0.89% | 18,568,100 |
| Apr 6, 2020 | $137.86 | $150.64 | $136.90 | $147.78 | +10.46% | 18,990,800 |
| Mar 30, 2020 | $132.25 | $139.44 | $131.01 | $133.79 | +0.41% | 18,839,400 |
| Mar 23, 2020 | $128.16 | $137.07 | $114.04 | $133.24 | +6.69% | 35,967,800 |
| Mar 16, 2020 | $129.86 | $140.18 | $122.71 | $124.89 | -11.85% | 36,791,500 |
| Mar 9, 2020 | $146.59 | $153.38 | $130.34 | $141.68 | -7.79% | 33,390,400 |
| Mar 2, 2020 | $151.34 | $154.74 | $144.44 | $153.65 | +2.95% | 35,138,700 |
| Feb 24, 2020 | $154.45 | $156.72 | $145.97 | $149.24 | -4.90% | 33,792,400 |
| Feb 18, 2020 | $160.36 | $161.39 | $156.12 | $156.93 | -2.53% | 11,585,700 |
| Feb 10, 2020 | $160.21 | $165.04 | $158.82 | $161.01 | +0.58% | 13,413,700 |
| Feb 3, 2020 | $160.03 | $165.00 | $156.38 | $160.08 | +0.90% | 17,557,600 |
| Jan 27, 2020 | $179.86 | $180.59 | $158.23 | $158.66 | -10.94% | 28,723,400 |
| Jan 21, 2020 | $181.85 | $181.91 | $176.39 | $178.15 | -1.76% | 10,789,400 |
| Jan 13, 2020 | $180.94 | $182.55 | $179.18 | $181.35 | +0.49% | 13,324,200 |
| Jan 6, 2020 | $177.15 | $182.18 | $176.35 | $180.47 | +1.13% | 11,779,400 |
| Dec 30, 2019 | $177.26 | $180.01 | $175.07 | $178.45 | +0.67% | 9,357,200 |
| Dec 23, 2019 | $176.71 | $179.18 | $175.50 | $177.26 | +1.08% | 9,043,900 |
| Dec 16, 2019 | $168.94 | $175.47 | $168.19 | $175.37 | +3.90% | 18,130,800 |
| Dec 9, 2019 | $169.40 | $171.26 | $166.33 | $168.79 | -1.56% | 11,558,100 |
| Dec 2, 2019 | $170.16 | $171.99 | $162.72 | $171.47 | +1.00% | 14,372,700 |
| Nov 25, 2019 | $168.47 | $171.37 | $167.87 | $169.77 | +1.29% | 7,646,800 |
| Nov 18, 2019 | $170.79 | $171.72 | $164.51 | $167.60 | -2.49% | 13,720,100 |
| Nov 11, 2019 | $172.50 | $172.69 | $169.58 | $171.88 | -0.73% | 10,274,300 |
| Nov 4, 2019 | $171.62 | $176.71 | $171.62 | $173.15 | +1.80% | 14,434,500 |
| Oct 28, 2019 | $166.48 | $170.15 | $163.55 | $170.09 | +2.41% | 12,708,300 |
| Oct 21, 2019 | $165.47 | $168.91 | $159.63 | $166.09 | +1.83% | 15,833,000 |
| Oct 14, 2019 | $158.04 | $165.49 | $157.34 | $163.10 | +3.16% | 12,941,900 |
| Oct 7, 2019 | $155.00 | $159.60 | $150.58 | $158.10 | +1.46% | 16,473,800 |
| Sep 30, 2019 | $165.21 | $165.57 | $150.81 | $155.82 | -5.29% | 14,424,400 |
| Sep 23, 2019 | $165.49 | $167.55 | $162.80 | $164.53 | -1.34% | 13,317,200 |
| Sep 16, 2019 | $171.21 | $171.21 | $165.25 | $166.76 | -2.73% | 12,594,300 |
| Sep 9, 2019 | $165.00 | $172.48 | $164.69 | $171.44 | +4.57% | 15,315,200 |
| Sep 3, 2019 | $161.40 | $166.41 | $157.26 | $163.94 | +1.37% | 7,526,100 |
| Aug 26, 2019 | $157.01 | $162.15 | $154.00 | $161.72 | +3.77% | 11,980,800 |
| Aug 19, 2019 | $163.71 | $163.95 | $155.27 | $155.85 | -3.50% | 12,548,800 |
| Aug 12, 2019 | $163.02 | $167.88 | $155.63 | $161.50 | -1.21% | 16,709,000 |
| Aug 5, 2019 | $168.95 | $169.02 | $158.04 | $163.47 | -4.15% | 17,224,900 |
| Jul 29, 2019 | $173.83 | $178.02 | $169.81 | $170.55 | -1.97% | 12,437,900 |
| Jul 22, 2019 | $172.81 | $187.72 | $170.57 | $173.98 | +0.79% | 19,275,500 |
| Jul 15, 2019 | $173.38 | $177.25 | $171.21 | $172.61 | -0.42% | 13,635,900 |
| Jul 8, 2019 | $169.92 | $173.36 | $164.29 | $173.34 | +0.78% | 15,458,600 |
| Jul 1, 2019 | $175.46 | $175.78 | $169.73 | $172.00 | -0.77% | 6,573,300 |
| Jun 24, 2019 | $173.35 | $174.37 | $170.65 | $173.34 | -0.01% | 12,576,600 |
| Jun 17, 2019 | $167.10 | $174.56 | $166.46 | $173.35 | +4.00% | 16,128,700 |
| Jun 10, 2019 | $168.11 | $170.36 | $166.05 | $166.69 | +0.05% | 11,511,900 |
| Jun 3, 2019 | $159.75 | $167.09 | $159.32 | $166.61 | +4.29% | 16,234,400 |
| May 28, 2019 | $166.80 | $166.99 | $159.63 | $159.75 | -3.82% | 14,544,700 |
| May 20, 2019 | $167.96 | $170.76 | $164.59 | $166.09 | -1.77% | 19,224,100 |
| May 13, 2019 | $173.94 | $176.97 | $168.43 | $169.09 | -3.85% | 21,580,700 |
| May 6, 2019 | $182.04 | $183.11 | $173.01 | $175.86 | -5.05% | 25,034,200 |
| Apr 29, 2019 | $191.52 | $192.19 | $183.38 | $185.22 | -3.37% | 22,565,500 |
| Apr 22, 2019 | $217.30 | $219.75 | $189.36 | $191.67 | -12.43% | 24,151,700 |
| Apr 15, 2019 | $216.84 | $219.67 | $214.90 | $218.88 | +0.67% | 6,790,600 |
| Apr 8, 2019 | $214.71 | $217.49 | $210.72 | $217.42 | +0.93% | 7,098,700 |
| Apr 1, 2019 | $209.89 | $216.49 | $209.26 | $215.41 | +3.67% | 8,523,900 |
| Mar 25, 2019 | $203.46 | $209.50 | $202.25 | $207.78 | +1.52% | 10,449,100 |
| Mar 18, 2019 | $208.44 | $210.54 | $204.47 | $204.66 | -1.64% | 10,934,000 |
| Mar 11, 2019 | $201.88 | $208.66 | $201.66 | $208.08 | +3.58% | 12,725,200 |
| Mar 4, 2019 | $208.99 | $209.98 | $198.00 | $200.89 | -3.18% | 11,623,800 |
| Feb 25, 2019 | $210.47 | $211.59 | $206.90 | $207.49 | -0.89% | 9,271,500 |
| Feb 19, 2019 | $207.91 | $209.66 | $207.15 | $209.35 | +0.23% | 6,685,300 |
| Feb 11, 2019 | $200.93 | $210.40 | $199.64 | $208.86 | +4.52% | 11,333,900 |
| Feb 4, 2019 | $199.01 | $203.08 | $196.25 | $199.82 | +0.33% | 9,084,100 |
| Jan 28, 2019 | $193.14 | $201.77 | $191.07 | $199.16 | +1.66% | 15,213,600 |
| Jan 22, 2019 | $194.22 | $197.16 | $190.28 | $195.90 | +0.02% | 8,265,400 |
| Jan 14, 2019 | $190.64 | $196.40 | $187.86 | $195.86 | +1.90% | 11,869,300 |
| Jan 7, 2019 | $191.36 | $194.11 | $188.66 | $192.21 | +0.47% | 11,104,800 |
| Dec 31, 2018 | $190.34 | $191.98 | $182.89 | $191.32 | +1.03% | 10,632,900 |
| Dec 24, 2018 | $181.89 | $192.30 | $176.87 | $189.37 | +3.06% | 10,295,400 |
| Dec 17, 2018 | $195.84 | $198.25 | $183.64 | $183.75 | -6.30% | 18,758,800 |
| Dec 10, 2018 | $198.36 | $202.62 | $193.64 | $196.10 | -1.08% | 10,033,100 |
| Dec 3, 2018 | $211.21 | $211.95 | $197.01 | $198.24 | -4.66% | 10,438,400 |
| Nov 26, 2018 | $198.57 | $207.92 | $196.78 | $207.92 | +5.65% | 11,326,100 |
| Nov 19, 2018 | $207.83 | $216.08 | $196.79 | $196.80 | -5.84% | 8,730,200 |
| Nov 12, 2018 | $200.57 | $209.77 | $196.24 | $209.00 | +3.93% | 13,514,400 |
| Nov 5, 2018 | $193.50 | $204.27 | $192.21 | $201.10 | +4.30% | 12,194,400 |
| Oct 29, 2018 | $187.85 | $194.47 | $183.16 | $192.81 | +4.25% | 13,944,700 |
| Oct 22, 2018 | $201.25 | $203.40 | $181.98 | $184.95 | -7.46% | 23,603,800 |
| Oct 15, 2018 | $197.82 | $203.77 | $197.42 | $199.85 | +0.82% | 11,083,200 |
| Oct 8, 2018 | $213.13 | $214.58 | $195.93 | $198.23 | -7.02% | 14,434,600 |
| Oct 1, 2018 | $212.40 | $217.34 | $211.06 | $213.19 | +1.18% | 9,540,200 |
| Sep 24, 2018 | $215.39 | $215.87 | $208.87 | $210.71 | -2.60% | 9,923,100 |
| Sep 17, 2018 | $207.46 | $217.87 | $207.30 | $216.33 | +4.06% | 12,786,600 |
| Sep 10, 2018 | $213.68 | $216.37 | $205.90 | $207.88 | -2.21% | 13,197,100 |
| Sep 4, 2018 | $210.55 | $213.37 | $207.35 | $212.57 | +0.78% | 9,162,700 |
| Aug 27, 2018 | $206.18 | $211.72 | $205.85 | $210.92 | +2.74% | 10,208,500 |
| Aug 20, 2018 | $205.72 | $206.04 | $201.46 | $205.29 | +0.25% | 8,306,600 |
| Aug 13, 2018 | $202.02 | $204.99 | $197.11 | $204.77 | +1.39% | 8,574,200 |
| Aug 6, 2018 | $207.45 | $209.61 | $201.00 | $201.96 | -2.57% | 7,136,300 |
| Jul 30, 2018 | $208.25 | $212.78 | $203.85 | $207.29 | -0.06% | 10,679,800 |
| Jul 23, 2018 | $201.54 | $210.60 | $190.57 | $207.42 | +2.71% | 19,897,100 |
| Jul 16, 2018 | $201.55 | $203.17 | $198.25 | $201.95 | +0.38% | 10,275,400 |
| Jul 9, 2018 | $198.14 | $202.58 | $197.40 | $201.18 | +1.88% | 8,867,800 |
| Jul 2, 2018 | $195.46 | $198.95 | $193.51 | $197.46 | +0.38% | 6,688,200 |
| Jun 25, 2018 | $195.98 | $199.90 | $193.64 | $196.72 | +0.11% | 12,602,700 |
| Jun 18, 2018 | $202.53 | $204.57 | $194.59 | $196.50 | -4.13% | 13,108,400 |
| Jun 11, 2018 | $206.59 | $206.79 | $200.11 | $204.97 | -0.78% | 13,877,900 |
| Jun 4, 2018 | $200.73 | $206.75 | $200.07 | $206.59 | +3.51% | 11,401,200 |
| May 29, 2018 | $198.00 | $200.42 | $195.10 | $199.59 | +0.28% | 11,570,000 |
| May 21, 2018 | $200.50 | $202.93 | $196.56 | $199.03 | +0.04% | 10,919,600 |
| May 14, 2018 | $205.67 | $206.04 | $198.45 | $198.96 | -3.02% | 13,750,100 |
| May 7, 2018 | $200.06 | $205.68 | $199.56 | $205.16 | +2.91% | 15,354,700 |
| Apr 30, 2018 | $196.96 | $199.93 | $191.44 | $199.36 | +1.65% | 19,234,400 |
| Apr 23, 2018 | $218.02 | $218.73 | $194.40 | $196.12 | -9.93% | 27,876,600 |
| Apr 16, 2018 | $217.20 | $221.69 | $216.59 | $217.75 | +1.03% | 9,600,700 |
| Apr 9, 2018 | $213.75 | $218.71 | $212.40 | $215.52 | +1.54% | 11,190,700 |
| Apr 2, 2018 | $218.05 | $220.31 | $209.47 | $212.25 | -3.31% | 14,720,200 |
| Mar 26, 2018 | $217.86 | $221.86 | $214.73 | $219.52 | +1.93% | 11,436,600 |
| Mar 19, 2018 | $236.01 | $237.22 | $215.27 | $215.36 | -9.22% | 14,454,700 |
| Mar 12, 2018 | $242.10 | $243.10 | $233.85 | $237.22 | -1.71% | 13,029,400 |
| Mar 5, 2018 | $230.00 | $241.37 | $228.53 | $241.35 | +4.77% | 10,336,300 |
| Feb 26, 2018 | $239.01 | $244.86 | $226.33 | $230.37 | -2.81% | 13,726,400 |
| Feb 20, 2018 | $234.54 | $237.89 | $232.10 | $237.02 | +0.15% | 9,138,500 |
| Feb 12, 2018 | $227.49 | $238.44 | $226.10 | $236.67 | +5.09% | 12,501,100 |
| Feb 5, 2018 | $243.50 | $244.40 | $218.18 | $225.21 | -8.14% | 22,854,100 |
| Jan 29, 2018 | $258.51 | $259.34 | $244.88 | $245.17 | -5.20% | 14,446,500 |
| Jan 22, 2018 | $247.13 | $259.77 | $245.08 | $258.63 | +4.21% | 14,192,700 |
| Jan 16, 2018 | $245.30 | $249.00 | $243.83 | $248.18 | +1.52% | 9,177,100 |
| Jan 8, 2018 | $239.38 | $246.00 | $239.18 | $244.47 | +1.62% | 8,667,000 |
| Jan 2, 2018 | $235.78 | $240.90 | $232.81 | $240.57 | +2.21% | 9,203,700 |
| Dec 26, 2017 | $235.08 | $237.31 | $234.84 | $235.37 | +0.27% | 4,293,200 |
| Dec 18, 2017 | $238.58 | $240.01 | $234.28 | $234.73 | -1.37% | 9,250,000 |
| Dec 11, 2017 | $239.19 | $241.68 | $236.12 | $238.00 | -0.05% | 13,720,500 |
| Dec 4, 2017 | $243.05 | $244.23 | $236.97 | $238.13 | -1.25% | 9,302,800 |
| Nov 27, 2017 | $231.75 | $243.63 | $231.13 | $241.15 | +4.22% | 11,642,800 |
| Nov 20, 2017 | $229.90 | $235.71 | $229.55 | $231.38 | +0.88% | 5,853,500 |
| Nov 13, 2017 | $226.73 | $229.99 | $226.04 | $229.36 | +0.84% | 7,637,200 |
| Nov 6, 2017 | $232.22 | $232.63 | $226.16 | $227.45 | -2.05% | 7,270,100 |
| Oct 30, 2017 | $233.66 | $233.66 | $229.11 | $232.22 | -1.07% | 9,212,900 |
| Oct 23, 2017 | $221.76 | $238.90 | $221.20 | $234.74 | +6.06% | 18,169,600 |
| Oct 16, 2017 | $217.70 | $221.32 | $216.47 | $221.32 | +1.65% | 7,766,400 |
| Oct 9, 2017 | $215.96 | $219.76 | $214.66 | $217.72 | +0.55% | 7,648,000 |
| Oct 2, 2017 | $210.73 | $217.61 | $210.03 | $216.52 | +3.15% | 7,954,700 |
| Sep 25, 2017 | $210.98 | $212.83 | $208.16 | $209.90 | -0.41% | 8,423,900 |
| Sep 18, 2017 | $214.00 | $214.65 | $208.31 | $210.76 | -1.21% | 8,565,000 |
| Sep 11, 2017 | $206.46 | $214.12 | $206.09 | $213.35 | +3.72% | 9,998,100 |
| Sep 5, 2017 | $202.25 | $206.12 | $200.51 | $205.69 | +1.05% | 7,346,200 |
| Aug 28, 2017 | $202.78 | $204.91 | $201.33 | $203.56 | +0.71% | 6,343,100 |
| Aug 21, 2017 | $203.80 | $205.86 | $201.96 | $202.13 | -0.69% | 7,395,000 |
| Aug 14, 2017 | $206.66 | $208.63 | $203.45 | $203.53 | -1.19% | 7,252,300 |
| Aug 7, 2017 | $207.90 | $208.40 | $205.18 | $205.98 | -0.80% | 7,675,400 |
| Jul 31, 2017 | $200.00 | $208.61 | $199.81 | $207.65 | +3.97% | 9,455,200 |
| Jul 24, 2017 | $211.20 | $211.66 | $197.17 | $199.72 | -5.42% | 15,342,800 |
| Jul 17, 2017 | $212.20 | $213.41 | $209.48 | $211.16 | -0.29% | 7,292,800 |
| Jul 10, 2017 | $209.60 | $212.78 | $208.00 | $211.77 | +1.04% | 6,225,200 |
| Jul 3, 2017 | $209.14 | $210.34 | $207.89 | $209.59 | +0.67% | 4,826,400 |
| Jun 26, 2017 | $212.79 | $213.47 | $207.08 | $208.19 | -2.21% | 8,715,100 |
| Jun 19, 2017 | $214.00 | $214.57 | $211.71 | $212.90 | -0.16% | 7,997,000 |
| Jun 12, 2017 | $206.93 | $213.46 | $205.50 | $213.24 | +3.05% | 10,677,000 |
| Jun 5, 2017 | $206.77 | $207.33 | $204.09 | $206.93 | +0.11% | 8,941,900 |
| May 30, 2017 | $200.31 | $207.39 | $199.96 | $206.70 | +3.00% | 9,452,500 |
| May 22, 2017 | $196.35 | $200.69 | $196.35 | $200.67 | +2.49% | 7,475,100 |
| May 15, 2017 | $196.67 | $197.94 | $193.54 | $195.80 | -0.39% | 8,363,600 |
| May 8, 2017 | $198.84 | $199.36 | $195.26 | $196.57 | -1.42% | 8,599,500 |
| May 1, 2017 | $195.50 | $199.90 | $194.47 | $199.40 | +1.82% | 10,314,600 |
| Apr 24, 2017 | $193.00 | $197.12 | $192.36 | $195.83 | +2.26% | 13,770,300 |
| Apr 17, 2017 | $189.31 | $192.11 | $189.29 | $191.50 | +1.51% | 8,393,300 |
| Apr 10, 2017 | $190.16 | $190.52 | $188.62 | $188.65 | -0.71% | 5,832,800 |
| Apr 3, 2017 | $191.87 | $192.42 | $189.50 | $189.99 | -0.70% | 6,997,900 |
| Mar 27, 2017 | $190.70 | $192.40 | $189.16 | $191.33 | -0.09% | 9,572,400 |
| Mar 20, 2017 | $192.52 | $193.50 | $190.46 | $191.51 | -0.44% | 8,525,400 |
| Mar 13, 2017 | $191.77 | $192.36 | $189.11 | $192.36 | +0.60% | 12,078,500 |
| Mar 6, 2017 | $188.93 | $191.24 | $188.25 | $191.21 | +1.00% | 8,966,400 |
| Feb 27, 2017 | $187.50 | $190.54 | $186.31 | $189.31 | +1.01% | 8,943,500 |
| Feb 21, 2017 | $182.79 | $188.41 | $182.04 | $187.41 | +2.44% | 9,115,100 |
| Feb 13, 2017 | $179.86 | $183.60 | $179.26 | $182.95 | +2.21% | 9,854,100 |
| Feb 6, 2017 | $174.12 | $179.58 | $173.90 | $179.00 | +2.26% | 8,418,000 |
| Jan 30, 2017 | $177.25 | $177.73 | $173.55 | $175.04 | -1.37% | 11,868,800 |
| Jan 23, 2017 | $177.91 | $178.99 | $174.42 | $177.48 | -0.57% | 12,782,200 |
| Jan 17, 2017 | $177.00 | $179.80 | $176.25 | $178.49 | +0.62% | 6,588,400 |
| Jan 9, 2017 | $178.37 | $178.45 | $175.75 | $177.39 | -0.47% | 7,819,600 |
| Jan 3, 2017 | $178.83 | $180.00 | $175.80 | $178.23 | -0.19% | 7,124,100 |
| Dec 27, 2016 | $178.66 | $179.48 | $178.02 | $178.57 | -0.10% | 4,635,100 |
| Dec 19, 2016 | $177.61 | $179.53 | $177.32 | $178.75 | +0.73% | 6,272,800 |
| Dec 12, 2016 | $178.25 | $180.06 | $175.05 | $177.45 | -0.58% | 13,184,200 |
| Dec 5, 2016 | $172.63 | $178.87 | $171.09 | $178.49 | +3.51% | 11,254,200 |
| Nov 28, 2016 | $173.56 | $173.77 | $171.45 | $172.43 | -0.61% | 9,385,100 |
| Nov 21, 2016 | $171.42 | $173.99 | $170.72 | $173.49 | +0.31% | 5,970,900 |
| Nov 14, 2016 | $175.23 | $175.51 | $171.57 | $172.96 | – | 10,301,500 |
Seasonality
MMM 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 | -1.1% | -0.3% | -0.7% | -0.2% | 1.1% | 1.2% | 5.5% | -1.5% | -1.9% | 0.5% | 6.8% | -0.7% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -4.3% | 8.4% | -12.2% | 0.9% | 5.1% | 5.7% | 8.9% | -2.1% | -4.5% | 6.2% | ||
| 2025 | 17.9% | 2.4% | -5.3% | -5.4% | 7.3% | 2.6% | -2.0% | 4.7% | -0.2% | 7.3% | 3.8% | -6.9% |
| 2024 | -13.7% | -0.7% | 15.1% | 8.8% | 4.5% | 2.0% | 24.8% | 6.2% | 1.5% | -6.0% | 4.5% | -3.3% |
| 2023 | -4.0% | -5.1% | -2.4% | 1.1% | -10.8% | 7.3% | 11.4% | -2.9% | -12.2% | -2.9% | 10.6% | 10.3% |
| 2022 | -6.5% | -9.6% | 0.2% | -3.1% | 4.6% | -13.3% | 10.7% | -24.7% | 3.5% | -1.9% | 17.6% | -4.8% |
| 2021 | 0.5% | 0.5% | 10.1% | 2.3% | 3.8% | -2.2% | -0.3% | -0.9% | -9.9% | 1.9% | -4.1% | 4.5% |
| 2020 | -10.1% | -5.1% | -8.5% | 11.3% | 4.0% | -0.3% | -3.5% | 9.3% | -1.7% | -0.1% | 8.9% | 1.2% |
| 2019 | 5.1% | 4.3% | 0.2% | -8.8% | -15.0% | 8.5% | 0.8% | -6.6% | 1.7% | 0.4% | 3.8% | 3.9% |
| 2018 | 6.4% | -5.4% | -6.8% | -11.4% | 2.2% | -0.3% | 7.9% | 0.0% | -0.1% | -9.7% | 10.0% | -8.4% |
| 2017 | -2.1% | 7.3% | 2.7% | 2.4% | 5.0% | 1.8% | -3.4% | 2.2% | 2.7% | 9.7% | 6.2% | -3.2% |