Altria Group, Inc. (MO) stock
MONYSECigarettesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 15/304% above fair value
$78.03+1.28 (+1.67%)
Close on Oct 30, 2026Market cap $130.29BP/E 16.1Yield 5.33%
Price history
Altria share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$78.03
+1.67% on the day
52-week range
$54.70 – $79.81
-2.2% from the high
Change over 52 weeks
+36.6%
From $57.13 on Oct 30, 2025
Average volume
8.40M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $73.70 | $79.81 | $72.30 | $78.03 | +5.01% | 51,896,107 |
| Oct 19, 2026 | $74.25 | $76.09 | $73.61 | $74.31 | -1.07% | 34,422,807 |
| Oct 12, 2026 | $71.84 | $75.74 | $71.14 | $75.11 | +4.79% | 40,396,563 |
| Oct 5, 2026 | $67.14 | $71.95 | $65.78 | $71.68 | +6.43% | 43,098,365 |
| Sep 28, 2026 | $69.00 | $69.60 | $66.43 | $67.35 | -2.14% | 32,973,762 |
| Sep 21, 2026 | $69.50 | $70.29 | $68.06 | $68.82 | -1.01% | 35,463,187 |
| Sep 14, 2026 | $70.07 | $71.05 | $68.44 | $69.52 | +0.78% | 50,510,696 |
| Sep 8, 2026 | $68.76 | $69.66 | $67.40 | $68.98 | +0.15% | 30,720,573 |
| Aug 31, 2026 | $68.64 | $70.53 | $67.94 | $68.88 | +0.34% | 42,373,800 |
| Aug 24, 2026 | $66.79 | $69.29 | $66.70 | $68.65 | +3.87% | 34,073,252 |
| Aug 17, 2026 | $65.28 | $67.25 | $63.92 | $66.09 | +0.59% | 55,870,926 |
| Aug 10, 2026 | $68.38 | $68.38 | $64.34 | $65.70 | -3.88% | 46,228,272 |
| Aug 3, 2026 | $68.38 | $69.36 | $67.15 | $68.35 | +0.03% | 51,081,037 |
| Jul 27, 2026 | $72.33 | $77.06 | $66.83 | $68.33 | -6.38% | 58,050,347 |
| Jul 20, 2026 | $74.05 | $74.84 | $71.56 | $72.99 | -1.64% | 31,467,339 |
| Jul 13, 2026 | $71.84 | $75.28 | $69.87 | $74.21 | +3.37% | 36,810,833 |
| Jul 6, 2026 | $72.35 | $74.07 | $70.76 | $71.79 | -1.27% | 31,287,136 |
| Jun 29, 2026 | $73.90 | $74.15 | $71.09 | $72.71 | -1.46% | 26,560,786 |
| Jun 22, 2026 | $69.17 | $73.92 | $69.01 | $73.79 | +6.76% | 48,563,471 |
| Jun 15, 2026 | $70.08 | $70.88 | $68.07 | $69.12 | -3.92% | 42,794,256 |
| Jun 8, 2026 | $72.14 | $73.75 | $70.34 | $71.94 | -0.35% | 39,883,380 |
| Jun 1, 2026 | $69.67 | $73.18 | $68.23 | $72.19 | +3.75% | 36,504,267 |
| May 26, 2026 | $74.00 | $74.11 | $69.45 | $69.58 | -5.85% | 37,767,738 |
| May 18, 2026 | $73.24 | $74.41 | $72.70 | $73.90 | +1.11% | 31,223,804 |
| May 11, 2026 | $68.70 | $73.14 | $68.03 | $73.09 | +7.30% | 46,329,310 |
| May 4, 2026 | $73.75 | $74.34 | $68.07 | $68.12 | -8.63% | 49,228,136 |
| Apr 27, 2026 | $66.76 | $74.56 | $65.50 | $74.55 | +11.47% | 66,824,772 |
| Apr 20, 2026 | $64.66 | $67.43 | $64.12 | $66.88 | +4.22% | 36,588,557 |
| Apr 13, 2026 | $67.49 | $67.57 | $64.08 | $64.17 | -4.76% | 38,045,897 |
| Apr 6, 2026 | $65.71 | $67.93 | $64.36 | $67.38 | +2.46% | 41,109,437 |
| Mar 30, 2026 | $66.89 | $67.26 | $63.68 | $65.76 | -1.08% | 40,758,886 |
| Mar 23, 2026 | $64.68 | $66.74 | $62.87 | $66.48 | +3.12% | 45,699,699 |
| Mar 16, 2026 | $68.26 | $68.55 | $64.08 | $64.47 | -5.04% | 72,299,209 |
| Mar 9, 2026 | $66.51 | $68.48 | $65.60 | $67.89 | +2.07% | 41,549,096 |
| Mar 2, 2026 | $69.14 | $69.73 | $65.95 | $66.51 | -3.66% | 47,461,311 |
| Feb 23, 2026 | $67.75 | $70.51 | $67.75 | $69.04 | +2.18% | 39,463,287 |
| Feb 17, 2026 | $67.51 | $68.25 | $66.25 | $67.57 | +0.48% | 29,838,241 |
| Feb 9, 2026 | $65.30 | $67.77 | $63.60 | $67.25 | +2.83% | 49,084,197 |
| Feb 2, 2026 | $62.37 | $66.23 | $61.52 | $65.40 | +5.50% | 57,457,399 |
| Jan 26, 2026 | $62.10 | $64.22 | $59.41 | $61.99 | +0.13% | 72,533,191 |
| Jan 20, 2026 | $61.74 | $62.08 | $60.26 | $61.91 | +0.24% | 36,139,169 |
| Jan 12, 2026 | $57.53 | $61.94 | $57.45 | $61.76 | +7.35% | 49,865,899 |
| Jan 5, 2026 | $57.07 | $57.56 | $54.70 | $57.53 | +0.38% | 58,462,589 |
| Dec 29, 2025 | $57.64 | $57.91 | $57.05 | $57.31 | -0.50% | 31,473,937 |
| Dec 22, 2025 | $58.16 | $58.99 | $57.41 | $57.60 | -0.81% | 30,490,745 |
| Dec 15, 2025 | $58.76 | $59.81 | $58.03 | $58.07 | -1.16% | 74,328,443 |
| Dec 8, 2025 | $57.95 | $59.38 | $57.57 | $58.75 | +1.31% | 36,437,202 |
| Dec 1, 2025 | $59.00 | $59.35 | $57.92 | $57.99 | -1.73% | 37,966,979 |
| Nov 24, 2025 | $58.30 | $59.01 | $57.08 | $59.01 | +1.41% | 31,496,084 |
| Nov 17, 2025 | $58.24 | $59.27 | $57.92 | $58.19 | 0.00% | 40,776,037 |
| Nov 10, 2025 | $57.85 | $58.80 | $57.26 | $58.19 | +0.28% | 39,404,282 |
| Nov 3, 2025 | $56.42 | $58.17 | $56.18 | $58.03 | +2.93% | 47,861,515 |
| Oct 27, 2025 | $64.42 | $64.42 | $56.33 | $56.38 | -12.82% | 64,283,428 |
| Oct 20, 2025 | $65.10 | $65.20 | $62.95 | $64.67 | -0.58% | 31,050,156 |
| Oct 13, 2025 | $65.87 | $66.25 | $64.10 | $65.05 | -2.24% | 34,312,205 |
| Oct 6, 2025 | $65.14 | $67.12 | $64.78 | $66.54 | +1.23% | 46,142,341 |
| Sep 29, 2025 | $65.50 | $66.62 | $65.06 | $65.73 | +0.03% | 36,251,445 |
| Sep 22, 2025 | $64.80 | $65.99 | $63.41 | $65.71 | +1.26% | 33,145,584 |
| Sep 15, 2025 | $65.30 | $65.60 | $63.87 | $64.89 | -2.64% | 58,961,874 |
| Sep 8, 2025 | $66.49 | $66.86 | $65.04 | $66.65 | +0.15% | 41,910,995 |
| Sep 2, 2025 | $67.39 | $67.54 | $66.04 | $66.55 | -0.98% | 25,966,541 |
| Aug 25, 2025 | $67.50 | $67.71 | $65.62 | $67.21 | -0.68% | 30,954,247 |
| Aug 18, 2025 | $65.95 | $68.60 | $65.75 | $67.67 | +2.81% | 38,314,033 |
| Aug 11, 2025 | $64.40 | $66.29 | $64.31 | $65.82 | +2.54% | 47,936,231 |
| Aug 4, 2025 | $61.76 | $64.35 | $61.76 | $64.19 | +3.90% | 29,316,152 |
| Jul 28, 2025 | $59.75 | $62.65 | $58.43 | $61.78 | +3.24% | 60,045,558 |
| Jul 21, 2025 | $57.90 | $59.93 | $57.90 | $59.84 | +3.14% | 37,071,138 |
| Jul 14, 2025 | $58.00 | $59.56 | $57.50 | $58.02 | +0.38% | 41,304,947 |
| Jul 7, 2025 | $59.62 | $60.36 | $56.86 | $57.80 | -3.10% | 61,314,845 |
| Jun 30, 2025 | $58.72 | $59.65 | $58.04 | $59.65 | +1.53% | 31,159,472 |
| Jun 23, 2025 | $59.75 | $60.63 | $58.24 | $58.75 | -1.67% | 40,242,310 |
| Jun 16, 2025 | $58.62 | $59.79 | $58.17 | $59.75 | -0.10% | 49,311,932 |
| Jun 9, 2025 | $59.16 | $60.50 | $58.40 | $59.81 | +0.96% | 44,770,437 |
| Jun 2, 2025 | $60.36 | $60.88 | $58.93 | $59.24 | -2.26% | 34,716,758 |
| May 26, 2025 | $59.62 | $60.62 | $58.89 | $60.61 | +1.46% | 32,940,352 |
| May 19, 2025 | $59.05 | $60.09 | $58.74 | $59.74 | +1.44% | 30,404,943 |
| May 12, 2025 | $58.27 | $58.95 | $56.06 | $58.89 | -0.91% | 51,538,602 |
| May 5, 2025 | $59.76 | $61.26 | $59.12 | $59.43 | -0.30% | 36,025,816 |
| Apr 28, 2025 | $58.25 | $59.72 | $56.81 | $59.61 | +2.32% | 51,460,535 |
| Apr 21, 2025 | $58.30 | $59.00 | $57.02 | $58.26 | +0.17% | 36,879,524 |
| Apr 14, 2025 | $56.79 | $58.52 | $56.43 | $58.16 | +2.67% | 33,458,413 |
| Apr 7, 2025 | $53.00 | $57.15 | $52.82 | $56.65 | +1.03% | 67,997,682 |
| Mar 31, 2025 | $58.45 | $60.18 | $55.71 | $56.07 | -3.58% | 87,301,250 |
| Mar 24, 2025 | $57.57 | $58.56 | $56.23 | $58.15 | +0.95% | 50,712,577 |
| Mar 17, 2025 | $59.08 | $59.32 | $57.07 | $57.60 | -2.22% | 66,643,810 |
| Mar 10, 2025 | $58.00 | $59.67 | $57.31 | $58.91 | +1.94% | 53,862,921 |
| Mar 3, 2025 | $55.80 | $58.59 | $55.53 | $57.79 | +3.47% | 56,781,874 |
| Feb 24, 2025 | $55.17 | $56.59 | $54.57 | $55.85 | +1.45% | 47,431,318 |
| Feb 18, 2025 | $53.29 | $55.29 | $52.46 | $55.05 | +3.30% | 30,601,961 |
| Feb 10, 2025 | $52.72 | $53.94 | $52.40 | $53.29 | +1.20% | 26,724,973 |
| Feb 3, 2025 | $52.00 | $53.50 | $51.85 | $52.66 | +0.82% | 32,970,537 |
| Jan 27, 2025 | $52.42 | $53.81 | $50.08 | $52.23 | +0.35% | 55,034,341 |
| Jan 21, 2025 | $52.02 | $52.18 | $50.61 | $52.05 | +0.37% | 30,605,923 |
| Jan 13, 2025 | $51.06 | $52.01 | $50.65 | $51.86 | +1.95% | 31,735,935 |
| Jan 6, 2025 | $53.06 | $53.18 | $50.55 | $50.87 | -4.27% | 30,098,467 |
| Dec 30, 2024 | $52.24 | $53.18 | $51.63 | $53.14 | +1.45% | 21,201,797 |
| Dec 23, 2024 | $53.84 | $53.85 | $51.96 | $52.38 | -2.71% | 24,263,813 |
| Dec 16, 2024 | $55.10 | $55.19 | $52.85 | $53.84 | -1.97% | 65,355,654 |
| Dec 9, 2024 | $57.39 | $57.39 | $54.52 | $54.92 | -4.19% | 39,136,679 |
| Dec 2, 2024 | $57.62 | $58.01 | $56.30 | $57.32 | -0.73% | 34,071,479 |
| Nov 25, 2024 | $56.92 | $58.04 | $56.40 | $57.74 | +1.78% | 30,714,178 |
| Nov 18, 2024 | $56.03 | $56.84 | $55.41 | $56.73 | +1.43% | 33,302,623 |
| Nov 11, 2024 | $54.11 | $56.32 | $53.78 | $55.93 | +3.48% | 35,962,212 |
| Nov 4, 2024 | $53.93 | $55.05 | $53.43 | $54.05 | +0.33% | 34,729,826 |
| Oct 28, 2024 | $49.75 | $54.84 | $49.73 | $53.87 | +8.37% | 61,946,378 |
| Oct 21, 2024 | $49.62 | $50.16 | $48.98 | $49.71 | +0.20% | 26,226,736 |
| Oct 14, 2024 | $49.75 | $50.38 | $48.86 | $49.61 | -0.46% | 29,178,041 |
| Oct 7, 2024 | $50.10 | $50.75 | $49.46 | $49.84 | -0.52% | 32,314,752 |
| Sep 30, 2024 | $51.17 | $51.36 | $49.60 | $50.10 | -1.86% | 39,272,486 |
| Sep 23, 2024 | $50.40 | $51.47 | $50.30 | $51.05 | +1.31% | 36,672,666 |
| Sep 16, 2024 | $52.04 | $52.30 | $49.92 | $50.39 | -4.85% | 62,803,064 |
| Sep 9, 2024 | $53.70 | $54.29 | $52.52 | $52.96 | -1.36% | 37,361,142 |
| Sep 3, 2024 | $53.78 | $54.95 | $53.56 | $53.69 | -0.15% | 34,783,690 |
| Aug 26, 2024 | $52.51 | $53.82 | $52.45 | $53.77 | +2.54% | 32,842,995 |
| Aug 19, 2024 | $51.38 | $52.46 | $51.20 | $52.44 | +2.18% | 36,108,679 |
| Aug 12, 2024 | $50.44 | $51.40 | $50.15 | $51.32 | +1.76% | 34,699,358 |
| Aug 5, 2024 | $49.99 | $50.81 | $49.01 | $50.43 | -1.25% | 45,751,758 |
| Jul 29, 2024 | $50.35 | $51.40 | $47.57 | $51.07 | +1.27% | 56,738,989 |
| Jul 22, 2024 | $49.41 | $50.47 | $48.71 | $50.43 | +1.98% | 38,136,435 |
| Jul 15, 2024 | $47.80 | $49.92 | $47.53 | $49.45 | +3.60% | 37,544,410 |
| Jul 8, 2024 | $46.10 | $47.83 | $45.87 | $47.73 | +3.54% | 39,080,978 |
| Jul 1, 2024 | $45.90 | $46.42 | $45.73 | $46.10 | +1.21% | 23,078,677 |
| Jun 24, 2024 | $45.99 | $46.59 | $45.17 | $45.55 | -0.42% | 49,033,119 |
| Jun 17, 2024 | $44.22 | $45.99 | $43.92 | $45.74 | +3.20% | 62,531,206 |
| Jun 10, 2024 | $46.60 | $46.79 | $43.83 | $44.32 | -5.10% | 44,754,271 |
| Jun 3, 2024 | $46.04 | $47.19 | $46.02 | $46.70 | +0.97% | 39,555,226 |
| May 28, 2024 | $45.40 | $46.33 | $45.04 | $46.25 | +1.67% | 34,534,800 |
| May 20, 2024 | $46.09 | $46.60 | $45.34 | $45.49 | -1.28% | 46,893,826 |
| May 13, 2024 | $44.90 | $46.25 | $44.90 | $46.08 | +2.63% | 45,475,875 |
| May 6, 2024 | $43.69 | $45.04 | $43.44 | $44.90 | +3.01% | 51,335,121 |
| Apr 29, 2024 | $43.40 | $44.21 | $43.37 | $43.59 | +0.48% | 48,125,462 |
| Apr 22, 2024 | $42.31 | $43.94 | $42.02 | $43.38 | +3.06% | 71,349,500 |
| Apr 15, 2024 | $41.30 | $42.27 | $40.65 | $42.09 | +2.53% | 69,819,625 |
| Apr 8, 2024 | $41.54 | $42.31 | $41.02 | $41.05 | -1.44% | 48,157,082 |
| Apr 1, 2024 | $43.62 | $43.87 | $41.37 | $41.65 | -4.52% | 63,850,469 |
| Mar 25, 2024 | $42.93 | $43.95 | $42.92 | $43.62 | +1.49% | 49,245,750 |
| Mar 18, 2024 | $43.86 | $45.00 | $42.86 | $42.98 | -2.03% | 117,056,380 |
| Mar 11, 2024 | $41.98 | $44.50 | $41.96 | $43.87 | +4.78% | 99,257,356 |
| Mar 4, 2024 | $40.33 | $42.05 | $39.25 | $41.87 | +2.47% | 86,234,048 |
| Feb 26, 2024 | $41.13 | $41.14 | $40.59 | $40.86 | -0.66% | 36,039,937 |
| Feb 20, 2024 | $40.20 | $41.31 | $40.08 | $41.13 | +2.36% | 30,416,643 |
| Feb 12, 2024 | $40.22 | $40.62 | $39.95 | $40.18 | +0.17% | 36,336,108 |
| Feb 5, 2024 | $41.22 | $41.29 | $39.85 | $40.11 | -3.02% | 51,387,083 |
| Jan 29, 2024 | $40.22 | $41.75 | $40.07 | $41.36 | +2.89% | 57,915,510 |
| Jan 22, 2024 | $40.25 | $40.69 | $39.91 | $40.20 | -0.32% | 42,228,093 |
| Jan 16, 2024 | $41.36 | $41.52 | $40.09 | $40.33 | -2.44% | 32,536,686 |
| Jan 8, 2024 | $41.56 | $42.08 | $40.92 | $41.34 | -0.36% | 44,263,246 |
| Jan 2, 2024 | $40.36 | $42.05 | $40.34 | $41.49 | +2.85% | 37,443,349 |
| Dec 26, 2023 | $40.32 | $40.52 | $40.03 | $40.34 | -0.05% | 33,044,410 |
| Dec 18, 2023 | $42.05 | $42.45 | $40.03 | $40.36 | -3.33% | 53,345,340 |
| Dec 11, 2023 | $41.50 | $42.85 | $41.08 | $41.75 | +1.09% | 65,040,535 |
| Dec 4, 2023 | $42.55 | $42.96 | $40.96 | $41.30 | -3.05% | 47,272,681 |
| Nov 27, 2023 | $41.44 | $42.63 | $41.24 | $42.60 | +2.72% | 34,180,336 |
| Nov 20, 2023 | $40.65 | $41.48 | $40.57 | $41.47 | +1.59% | 24,052,281 |
| Nov 13, 2023 | $40.09 | $40.97 | $39.94 | $40.82 | +2.00% | 51,251,656 |
| Nov 6, 2023 | $40.75 | $40.88 | $39.70 | $40.02 | -1.60% | 45,403,891 |
| Oct 30, 2023 | $39.50 | $41.21 | $39.49 | $40.67 | +3.49% | 50,715,838 |
| Oct 23, 2023 | $42.65 | $43.01 | $39.07 | $39.30 | -7.98% | 56,558,532 |
| Oct 16, 2023 | $42.91 | $43.43 | $42.51 | $42.71 | +0.12% | 30,696,975 |
| Oct 9, 2023 | $42.00 | $43.52 | $41.83 | $42.66 | +1.40% | 37,272,210 |
| Oct 2, 2023 | $42.02 | $42.25 | $40.91 | $42.07 | +0.05% | 41,027,490 |
| Sep 25, 2023 | $42.21 | $42.38 | $41.59 | $42.05 | -0.66% | 30,867,311 |
| Sep 18, 2023 | $43.74 | $43.75 | $42.30 | $42.33 | -2.76% | 37,838,958 |
| Sep 11, 2023 | $44.22 | $45.03 | $43.49 | $43.53 | -1.25% | 64,891,520 |
| Sep 5, 2023 | $44.06 | $44.46 | $43.42 | $44.08 | -0.07% | 33,609,093 |
| Aug 28, 2023 | $43.74 | $44.76 | $43.60 | $44.11 | +1.01% | 32,959,266 |
| Aug 21, 2023 | $42.82 | $43.88 | $42.57 | $43.67 | +1.77% | 34,251,315 |
| Aug 14, 2023 | $43.80 | $43.94 | $42.46 | $42.91 | -1.88% | 34,769,723 |
| Aug 7, 2023 | $44.03 | $44.60 | $43.62 | $43.73 | -0.61% | 33,154,087 |
| Jul 31, 2023 | $45.29 | $46.21 | $43.92 | $44.00 | -3.28% | 47,972,133 |
| Jul 24, 2023 | $45.57 | $45.95 | $45.16 | $45.49 | -0.24% | 26,855,050 |
| Jul 17, 2023 | $45.32 | $45.85 | $45.20 | $45.60 | +0.24% | 28,943,623 |
| Jul 10, 2023 | $46.20 | $46.26 | $44.69 | $45.49 | -1.07% | 35,017,993 |
| Jul 3, 2023 | $45.19 | $46.34 | $45.00 | $45.98 | +1.50% | 32,393,686 |
| Jun 26, 2023 | $43.50 | $45.41 | $43.43 | $45.30 | +4.33% | 38,002,585 |
| Jun 20, 2023 | $44.03 | $44.20 | $43.34 | $43.42 | -1.47% | 28,844,469 |
| Jun 12, 2023 | $45.25 | $45.93 | $43.86 | $44.07 | -2.54% | 49,710,245 |
| Jun 5, 2023 | $45.30 | $45.55 | $44.49 | $45.22 | -0.24% | 35,514,277 |
| May 30, 2023 | $44.51 | $45.37 | $43.71 | $45.33 | +1.61% | 36,229,442 |
| May 22, 2023 | $45.31 | $45.52 | $44.46 | $44.61 | -1.52% | 30,399,603 |
| May 15, 2023 | $45.73 | $45.91 | $44.57 | $45.30 | -0.81% | 30,542,265 |
| May 8, 2023 | $46.70 | $46.82 | $45.22 | $45.67 | -2.18% | 29,267,024 |
| May 1, 2023 | $47.55 | $48.04 | $45.57 | $46.69 | -1.73% | 36,282,084 |
| Apr 24, 2023 | $46.30 | $47.72 | $45.41 | $47.51 | +2.95% | 45,048,627 |
| Apr 17, 2023 | $45.19 | $46.47 | $45.11 | $46.15 | +2.49% | 34,628,882 |
| Apr 10, 2023 | $44.41 | $45.38 | $44.31 | $45.03 | +1.35% | 29,981,563 |
| Apr 3, 2023 | $44.72 | $45.33 | $44.19 | $44.43 | -0.43% | 29,968,359 |
| Mar 27, 2023 | $44.12 | $44.83 | $44.05 | $44.62 | +1.48% | 40,525,520 |
| Mar 20, 2023 | $45.69 | $46.59 | $43.25 | $43.97 | -2.98% | 65,023,010 |
| Mar 13, 2023 | $46.48 | $47.30 | $45.12 | $45.32 | -2.77% | 75,228,471 |
| Mar 6, 2023 | $46.52 | $47.42 | $46.24 | $46.61 | +0.17% | 34,108,181 |
| Feb 27, 2023 | $47.29 | $47.40 | $45.90 | $46.53 | -1.36% | 38,400,625 |
| Feb 21, 2023 | $47.99 | $48.07 | $46.78 | $47.17 | -1.87% | 27,134,000 |
| Feb 13, 2023 | $47.42 | $48.11 | $47.05 | $48.07 | +1.76% | 29,910,454 |
| Feb 6, 2023 | $47.01 | $47.30 | $46.06 | $47.24 | +0.70% | 31,306,791 |
| Jan 30, 2023 | $44.20 | $47.69 | $44.15 | $46.91 | +6.28% | 49,354,820 |
| Jan 23, 2023 | $45.03 | $51.57 | $42.72 | $44.14 | -1.78% | 39,305,292 |
| Jan 17, 2023 | $45.77 | $46.04 | $43.39 | $44.94 | -1.49% | 37,010,047 |
| Jan 9, 2023 | $46.45 | $46.60 | $45.14 | $45.62 | -1.79% | 32,539,570 |
| Jan 3, 2023 | $45.73 | $46.74 | $44.99 | $46.45 | +1.62% | 27,714,789 |
| Dec 27, 2022 | $46.35 | $46.79 | $45.42 | $45.71 | -1.15% | 23,100,850 |
| Dec 19, 2022 | $46.65 | $46.97 | $45.23 | $46.24 | -0.69% | 38,125,838 |
| Dec 12, 2022 | $46.84 | $47.52 | $45.92 | $46.56 | -0.32% | 51,453,446 |
| Dec 5, 2022 | $47.06 | $47.91 | $45.95 | $46.71 | -1.93% | 33,397,307 |
| Nov 28, 2022 | $44.74 | $47.66 | $44.72 | $47.63 | +6.46% | 41,737,083 |
| Nov 21, 2022 | $44.43 | $45.31 | $44.07 | $44.74 | +1.22% | 21,640,705 |
| Nov 14, 2022 | $44.57 | $44.88 | $43.18 | $44.20 | -0.41% | 44,702,609 |
| Nov 7, 2022 | $45.64 | $46.15 | $43.25 | $44.38 | -2.46% | 42,666,313 |
| Oct 31, 2022 | $46.15 | $46.67 | $44.31 | $45.50 | -1.75% | 32,790,916 |
| Oct 24, 2022 | $44.85 | $46.77 | $44.84 | $46.31 | +4.11% | 49,434,874 |
| Oct 17, 2022 | $45.55 | $45.79 | $43.39 | $44.48 | -1.66% | 38,160,429 |
| Oct 10, 2022 | $43.02 | $46.59 | $43.01 | $45.23 | +5.63% | 59,906,760 |
| Oct 3, 2022 | $40.85 | $43.33 | $40.74 | $42.82 | +6.04% | 45,930,892 |
| Sep 26, 2022 | $41.59 | $42.34 | $40.35 | $40.38 | -3.12% | 40,923,083 |
| Sep 19, 2022 | $41.96 | $43.77 | $40.84 | $41.68 | -1.44% | 47,678,314 |
| Sep 12, 2022 | $45.56 | $45.68 | $41.41 | $42.29 | -7.20% | 78,592,115 |
| Sep 6, 2022 | $45.20 | $45.89 | $44.12 | $45.57 | +1.27% | 38,793,550 |
| Aug 29, 2022 | $45.81 | $46.05 | $44.78 | $45.00 | -1.92% | 36,252,125 |
| Aug 22, 2022 | $45.36 | $46.61 | $45.13 | $45.88 | +0.90% | 30,534,299 |
| Aug 15, 2022 | $45.15 | $45.88 | $44.63 | $45.47 | +0.71% | 29,441,844 |
| Aug 8, 2022 | $44.38 | $45.44 | $44.01 | $45.15 | +2.38% | 25,106,136 |
| Aug 1, 2022 | $43.71 | $44.39 | $43.26 | $44.10 | +0.55% | 35,327,296 |
| Jul 25, 2022 | $43.26 | $44.50 | $43.18 | $43.86 | +1.79% | 39,196,152 |
| Jul 18, 2022 | $42.33 | $43.29 | $42.01 | $43.09 | +2.62% | 38,997,096 |
| Jul 11, 2022 | $41.76 | $43.33 | $41.20 | $41.99 | +1.13% | 50,080,292 |
| Jul 5, 2022 | $41.78 | $42.46 | $41.01 | $41.52 | -1.73% | 35,488,885 |
| Jun 27, 2022 | $43.57 | $44.12 | $41.21 | $42.25 | -2.65% | 52,665,123 |
| Jun 21, 2022 | $45.61 | $45.78 | $41.00 | $43.40 | -4.22% | 106,752,170 |
| Jun 13, 2022 | $47.94 | $48.44 | $44.34 | $45.31 | -7.42% | 100,222,920 |
| Jun 6, 2022 | $53.98 | $54.16 | $47.91 | $48.94 | -9.07% | 84,167,857 |
| May 31, 2022 | $54.30 | $54.37 | $52.88 | $53.82 | -1.12% | 28,790,030 |
| May 23, 2022 | $51.56 | $54.89 | $51.56 | $54.43 | +6.54% | 44,928,504 |
| May 16, 2022 | $53.21 | $54.46 | $50.60 | $51.09 | -3.68% | 55,564,999 |
| May 9, 2022 | $56.50 | $57.03 | $50.36 | $53.04 | -6.24% | 78,690,358 |
| May 2, 2022 | $56.09 | $56.75 | $54.47 | $56.57 | +1.80% | 48,059,545 |
| Apr 25, 2022 | $55.19 | $56.99 | $53.25 | $55.57 | +0.07% | 46,021,912 |
| Apr 18, 2022 | $54.91 | $57.05 | $54.60 | $55.53 | +1.00% | 36,945,745 |
| Apr 11, 2022 | $54.48 | $55.33 | $54.06 | $54.98 | +1.61% | 35,391,568 |
| Apr 4, 2022 | $52.72 | $54.37 | $52.05 | $54.11 | +2.66% | 35,850,156 |
| Mar 28, 2022 | $52.44 | $52.79 | $51.20 | $52.71 | -1.70% | 37,818,101 |
| Mar 21, 2022 | $51.85 | $53.96 | $51.80 | $53.62 | +3.75% | 46,434,045 |
| Mar 14, 2022 | $50.65 | $52.08 | $49.79 | $51.68 | +2.38% | 63,155,468 |
| Mar 7, 2022 | $52.80 | $53.53 | $50.31 | $50.48 | -5.63% | 50,900,813 |
| Feb 28, 2022 | $50.88 | $53.84 | $50.56 | $53.49 | +3.90% | 51,909,171 |
| Feb 22, 2022 | $51.69 | $52.06 | $48.61 | $51.48 | -0.50% | 48,612,806 |
| Feb 14, 2022 | $50.37 | $52.17 | $49.48 | $51.74 | +2.72% | 38,843,236 |
| Feb 7, 2022 | $50.28 | $51.04 | $50.00 | $50.37 | +0.36% | 33,370,986 |
| Jan 31, 2022 | $50.09 | $51.07 | $49.89 | $50.19 | -0.57% | 36,047,843 |
| Jan 24, 2022 | $50.23 | $51.21 | $48.65 | $50.48 | +0.32% | 52,858,017 |
| Jan 18, 2022 | $50.97 | $51.37 | $49.59 | $50.32 | -0.96% | 33,686,058 |
| Jan 10, 2022 | $50.09 | $50.91 | $48.61 | $50.81 | +2.09% | 61,189,989 |
| Jan 3, 2022 | $47.37 | $50.00 | $47.18 | $49.77 | +5.02% | 51,696,362 |
| Dec 27, 2021 | $46.44 | $47.62 | $46.28 | $47.39 | +1.48% | 26,686,881 |
| Dec 20, 2021 | $47.93 | $48.40 | $45.81 | $46.70 | -3.21% | 35,652,467 |
| Dec 13, 2021 | $45.03 | $48.84 | $44.70 | $48.25 | +7.01% | 65,415,846 |
| Dec 6, 2021 | $44.21 | $45.32 | $44.09 | $45.09 | +2.66% | 34,728,148 |
| Nov 29, 2021 | $43.93 | $43.99 | $42.53 | $43.92 | +0.41% | 43,990,851 |
| Nov 22, 2021 | $43.65 | $44.68 | $43.27 | $43.74 | +0.78% | 22,980,952 |
| Nov 15, 2021 | $45.06 | $45.43 | $43.32 | $43.40 | -3.38% | 40,065,685 |
| Nov 8, 2021 | $45.20 | $45.37 | $44.44 | $44.92 | -0.62% | 29,667,298 |
| Nov 1, 2021 | $44.21 | $45.29 | $43.89 | $45.20 | +2.47% | 39,313,517 |
| Oct 25, 2021 | $48.46 | $48.60 | $44.10 | $44.11 | -8.52% | 52,966,949 |
| Oct 18, 2021 | $48.39 | $48.61 | $47.76 | $48.22 | -0.99% | 27,076,529 |
| Oct 11, 2021 | $46.71 | $49.00 | $46.50 | $48.70 | +4.22% | 34,582,989 |
| Oct 4, 2021 | $45.97 | $47.19 | $45.72 | $46.73 | +1.90% | 31,109,582 |
| Sep 27, 2021 | $48.36 | $49.01 | $44.89 | $45.86 | -5.37% | 48,132,794 |
| Sep 20, 2021 | $48.11 | $49.21 | $47.67 | $48.46 | -0.31% | 29,871,083 |
| Sep 13, 2021 | $50.80 | $50.90 | $48.31 | $48.61 | -3.93% | 43,384,741 |
| Sep 7, 2021 | $50.78 | $51.08 | $50.32 | $50.60 | -0.73% | 27,922,174 |
| Aug 30, 2021 | $49.59 | $51.06 | $49.37 | $50.97 | +2.91% | 33,402,538 |
| Aug 23, 2021 | $48.70 | $49.70 | $48.01 | $49.53 | +2.19% | 24,914,649 |
| Aug 16, 2021 | $48.54 | $48.83 | $47.71 | $48.47 | -0.27% | 27,607,703 |
| Aug 9, 2021 | $47.37 | $48.73 | $47.12 | $48.60 | +2.64% | 22,481,853 |
| Aug 2, 2021 | $48.24 | $48.69 | $46.82 | $47.35 | -1.44% | 26,994,408 |
| Jul 26, 2021 | $47.50 | $49.01 | $47.32 | $48.04 | +1.16% | 30,069,576 |
| Jul 19, 2021 | $46.78 | $47.74 | $46.20 | $47.49 | +0.38% | 32,243,808 |
| Jul 12, 2021 | $47.01 | $47.99 | $46.72 | $47.31 | -0.19% | 34,679,914 |
| Jul 6, 2021 | $47.44 | $47.91 | $46.13 | $47.40 | -0.27% | 29,898,709 |
| Jun 28, 2021 | $47.67 | $48.20 | $46.66 | $47.53 | -0.19% | 29,192,760 |
| Jun 21, 2021 | $46.75 | $47.64 | $46.73 | $47.62 | +2.83% | 32,393,809 |
| Jun 14, 2021 | $48.81 | $48.95 | $45.94 | $46.31 | -6.93% | 61,609,800 |
| Jun 7, 2021 | $50.00 | $50.55 | $49.33 | $49.76 | -0.02% | 40,358,803 |
| Jun 1, 2021 | $49.58 | $50.08 | $49.25 | $49.77 | +1.12% | 22,280,099 |
| May 24, 2021 | $50.12 | $50.61 | $49.04 | $49.22 | -1.56% | 35,486,015 |
| May 17, 2021 | $50.25 | $50.56 | $48.94 | $50.00 | -0.56% | 27,794,697 |
| May 10, 2021 | $50.20 | $51.14 | $49.13 | $50.28 | +0.66% | 36,310,714 |
| May 3, 2021 | $48.07 | $50.08 | $47.59 | $49.95 | +4.61% | 36,839,201 |
| Apr 26, 2021 | $47.35 | $47.85 | $45.68 | $47.75 | +0.76% | 45,792,748 |
| Apr 19, 2021 | $52.31 | $52.55 | $45.16 | $47.39 | -9.41% | 114,393,936 |
| Apr 12, 2021 | $51.72 | $52.38 | $51.02 | $52.31 | +1.59% | 44,493,251 |
| Apr 5, 2021 | $51.37 | $51.87 | $50.86 | $51.49 | +0.96% | 32,374,620 |
| Mar 29, 2021 | $51.99 | $52.58 | $50.27 | $51.00 | -2.86% | 34,273,754 |
| Mar 22, 2021 | $50.45 | $52.59 | $49.08 | $52.50 | +3.86% | 54,883,509 |
| Mar 15, 2021 | $49.07 | $51.17 | $48.91 | $50.55 | +3.91% | 82,156,290 |
| Mar 8, 2021 | $45.45 | $48.81 | $45.06 | $48.65 | +7.82% | 56,831,382 |
| Mar 1, 2021 | $44.15 | $45.64 | $44.01 | $45.12 | +3.49% | 50,031,895 |
| Feb 22, 2021 | $43.74 | $45.34 | $43.55 | $43.60 | -0.46% | 47,724,676 |
| Feb 16, 2021 | $43.31 | $44.06 | $43.10 | $43.80 | +0.92% | 26,642,802 |
| Feb 8, 2021 | $42.55 | $43.92 | $42.55 | $43.40 | +2.19% | 35,697,229 |
| Feb 1, 2021 | $41.08 | $42.97 | $40.46 | $42.47 | +3.38% | 41,407,340 |
| Jan 25, 2021 | $41.77 | $43.04 | $41.03 | $41.08 | -1.79% | 43,884,403 |
| Jan 19, 2021 | $41.38 | $42.29 | $41.01 | $41.83 | +1.53% | 29,295,424 |
| Jan 11, 2021 | $41.67 | $42.03 | $40.63 | $41.20 | -0.94% | 39,593,155 |
| Jan 4, 2021 | $41.08 | $41.98 | $40.00 | $41.59 | +1.44% | 41,358,416 |
| Dec 28, 2020 | $41.89 | $42.29 | $40.17 | $41.00 | -1.73% | 31,962,873 |
| Dec 21, 2020 | $43.11 | $43.18 | $41.15 | $41.72 | -4.71% | 32,798,475 |
| Dec 14, 2020 | $43.36 | $43.87 | $42.04 | $43.78 | +1.81% | 75,245,387 |
| Dec 7, 2020 | $41.49 | $43.17 | $40.93 | $43.00 | +3.94% | 57,427,356 |
| Nov 30, 2020 | $40.25 | $41.37 | $39.60 | $41.37 | +2.48% | 58,799,109 |
| Nov 23, 2020 | $40.00 | $41.54 | $39.82 | $40.37 | +1.08% | 28,510,853 |
| Nov 16, 2020 | $40.81 | $41.52 | $39.36 | $39.94 | -0.97% | 34,606,578 |
| Nov 9, 2020 | $38.74 | $40.40 | $38.11 | $40.33 | +8.21% | 53,326,133 |
| Nov 2, 2020 | $36.49 | $38.82 | $36.13 | $37.27 | +3.30% | 50,392,767 |
| Oct 26, 2020 | $38.88 | $38.94 | $35.83 | $36.08 | -7.68% | 54,858,817 |
| Oct 19, 2020 | $39.56 | $39.94 | $38.43 | $39.08 | -1.14% | 27,420,654 |
| Oct 12, 2020 | $40.65 | $41.24 | $39.05 | $39.53 | -2.85% | 31,141,035 |
| Oct 5, 2020 | $39.17 | $41.26 | $38.92 | $40.69 | +4.41% | 36,296,093 |
| Sep 28, 2020 | $38.47 | $39.22 | $38.33 | $38.97 | +1.83% | 35,668,002 |
| Sep 21, 2020 | $39.68 | $39.80 | $37.59 | $38.27 | -3.94% | 42,227,381 |
| Sep 14, 2020 | $42.90 | $43.39 | $39.49 | $39.84 | -8.60% | 60,904,078 |
| Sep 8, 2020 | $43.70 | $44.17 | $42.70 | $43.59 | +0.23% | 42,246,340 |
| Aug 31, 2020 | $43.88 | $44.78 | $42.78 | $43.49 | -1.00% | 43,323,718 |
| Aug 24, 2020 | $43.58 | $44.46 | $42.93 | $43.93 | +1.08% | 37,147,335 |
| Aug 17, 2020 | $42.68 | $44.15 | $42.57 | $43.46 | +2.16% | 29,748,117 |
| Aug 10, 2020 | $42.26 | $44.15 | $42.08 | $42.54 | +0.88% | 33,369,537 |
| Aug 3, 2020 | $41.11 | $42.23 | $40.67 | $42.17 | +2.48% | 30,958,902 |
| Jul 27, 2020 | $42.00 | $43.20 | $40.67 | $41.15 | -1.67% | 38,560,713 |
| Jul 20, 2020 | $41.50 | $42.59 | $40.48 | $41.85 | +0.75% | 28,556,068 |
| Jul 13, 2020 | $40.13 | $41.85 | $39.74 | $41.54 | +3.15% | 33,128,694 |
| Jul 6, 2020 | $39.75 | $40.44 | $38.53 | $40.27 | +2.21% | 35,737,056 |
| Jun 29, 2020 | $38.56 | $40.18 | $38.45 | $39.40 | +3.17% | 23,460,556 |
| Jun 22, 2020 | $40.60 | $40.84 | $38.09 | $38.19 | -6.14% | 35,678,884 |
| Jun 15, 2020 | $38.48 | $41.98 | $38.34 | $40.69 | +3.99% | 56,629,238 |
| Jun 8, 2020 | $42.23 | $43.15 | $38.22 | $39.13 | -6.63% | 58,239,269 |
| Jun 1, 2020 | $39.10 | $42.47 | $39.08 | $41.91 | +7.32% | 42,571,618 |
| May 26, 2020 | $38.44 | $39.74 | $38.13 | $39.05 | +3.50% | 50,104,633 |
| May 18, 2020 | $37.67 | $38.10 | $37.09 | $37.73 | +3.12% | 47,307,724 |
| May 11, 2020 | $36.03 | $37.15 | $35.56 | $36.59 | -0.41% | 55,177,842 |
| May 4, 2020 | $38.00 | $38.40 | $35.02 | $36.74 | -3.09% | 60,287,575 |
| Apr 27, 2020 | $39.62 | $42.36 | $37.67 | $37.91 | -3.83% | 46,112,198 |
| Apr 20, 2020 | $40.25 | $40.41 | $37.45 | $39.42 | -3.50% | 55,477,672 |
| Apr 13, 2020 | $40.76 | $42.39 | $39.73 | $40.85 | -0.15% | 42,276,287 |
| Apr 6, 2020 | $38.51 | $41.54 | $37.03 | $40.91 | +9.36% | 47,146,495 |
| Mar 30, 2020 | $36.88 | $38.96 | $35.34 | $37.41 | +2.10% | 77,261,000 |
| Mar 23, 2020 | $32.92 | $38.04 | $30.95 | $36.64 | +6.88% | 96,622,660 |
| Mar 16, 2020 | $35.93 | $41.26 | $34.14 | $34.28 | -14.45% | 90,707,260 |
| Mar 9, 2020 | $39.80 | $42.52 | $35.78 | $40.07 | -4.93% | 89,205,990 |
| Mar 2, 2020 | $40.46 | $43.95 | $40.06 | $42.15 | +4.41% | 72,192,000 |
| Feb 24, 2020 | $45.29 | $45.69 | $38.57 | $40.37 | -12.03% | 83,568,630 |
| Feb 18, 2020 | $45.10 | $46.22 | $44.94 | $45.89 | +1.59% | 32,534,350 |
| Feb 10, 2020 | $46.15 | $46.68 | $44.86 | $45.17 | -2.27% | 41,756,499 |
| Feb 3, 2020 | $47.52 | $47.70 | $45.73 | $46.22 | -2.76% | 49,741,341 |
| Jan 27, 2020 | $49.72 | $50.77 | $46.33 | $47.53 | -5.41% | 52,795,603 |
| Jan 21, 2020 | $50.91 | $51.47 | $50.03 | $50.25 | -1.51% | 33,241,066 |
| Jan 13, 2020 | $50.15 | $51.78 | $50.00 | $51.02 | +1.59% | 41,608,726 |
| Jan 6, 2020 | $49.63 | $51.07 | $49.32 | $50.22 | +1.19% | 31,496,051 |
| Dec 30, 2019 | $50.32 | $50.47 | $49.05 | $49.63 | -1.53% | 29,028,586 |
| Dec 23, 2019 | $51.25 | $51.63 | $50.12 | $50.40 | -1.43% | 26,786,850 |
| Dec 16, 2019 | $50.72 | $51.73 | $50.35 | $51.13 | +1.93% | 60,071,171 |
| Dec 9, 2019 | $50.38 | $50.90 | $49.77 | $50.16 | -0.50% | 30,498,375 |
| Dec 2, 2019 | $50.00 | $50.76 | $49.67 | $50.41 | +1.43% | 39,542,236 |
| Nov 25, 2019 | $49.27 | $49.81 | $48.77 | $49.70 | +1.43% | 26,795,656 |
| Nov 18, 2019 | $47.97 | $49.86 | $46.64 | $49.00 | +2.15% | 54,836,583 |
| Nov 11, 2019 | $46.26 | $47.98 | $46.08 | $47.97 | +3.36% | 35,039,150 |
| Nov 4, 2019 | $45.16 | $46.44 | $45.11 | $46.41 | +3.00% | 39,979,009 |
| Oct 28, 2019 | $46.66 | $47.15 | $44.57 | $45.06 | -3.72% | 51,279,300 |
| Oct 21, 2019 | $44.55 | $47.16 | $44.51 | $46.80 | +5.57% | 45,534,304 |
| Oct 14, 2019 | $42.52 | $44.57 | $42.38 | $44.33 | +4.13% | 44,387,183 |
| Oct 7, 2019 | $41.96 | $43.54 | $41.68 | $42.57 | +2.21% | 52,382,533 |
| Sep 30, 2019 | $40.25 | $41.66 | $40.11 | $41.65 | +3.79% | 53,557,315 |
| Sep 23, 2019 | $40.63 | $41.65 | $39.44 | $40.13 | -1.67% | 69,586,046 |
| Sep 16, 2019 | $41.49 | $42.08 | $39.30 | $40.81 | -2.86% | 95,648,030 |
| Sep 9, 2019 | $44.00 | $44.97 | $41.97 | $42.01 | -4.20% | 68,351,139 |
| Sep 3, 2019 | $43.70 | $44.60 | $43.07 | $43.85 | +0.25% | 36,253,515 |
| Aug 26, 2019 | $46.97 | $52.45 | $43.57 | $43.74 | -5.75% | 123,339,280 |
| Aug 19, 2019 | $46.83 | $47.19 | $45.58 | $46.41 | -0.15% | 34,413,604 |
| Aug 12, 2019 | $46.03 | $46.93 | $45.22 | $46.48 | +0.69% | 32,580,862 |
| Aug 5, 2019 | $47.54 | $47.70 | $45.25 | $46.16 | -3.69% | 51,011,620 |
| Jul 29, 2019 | $49.95 | $50.58 | $46.72 | $47.93 | -3.87% | 48,714,393 |
| Jul 22, 2019 | $50.52 | $50.52 | $49.04 | $49.86 | -1.33% | 26,948,364 |
| Jul 15, 2019 | $49.80 | $51.12 | $49.01 | $50.53 | +2.08% | 30,683,176 |
| Jul 8, 2019 | $48.93 | $50.17 | $48.19 | $49.50 | +1.48% | 31,052,390 |
| Jul 1, 2019 | $47.73 | $49.35 | $47.51 | $48.78 | +3.02% | 22,486,685 |
| Jun 24, 2019 | $48.11 | $49.03 | $47.31 | $47.35 | -1.35% | 54,361,549 |
| Jun 17, 2019 | $50.39 | $51.25 | $47.91 | $48.00 | -5.62% | 51,694,233 |
| Jun 10, 2019 | $51.50 | $52.46 | $50.48 | $50.86 | -1.01% | 28,140,753 |
| Jun 3, 2019 | $49.25 | $51.72 | $48.97 | $51.38 | +4.73% | 33,274,767 |
| May 28, 2019 | $52.03 | $52.03 | $48.70 | $49.06 | -6.37% | 40,724,517 |
| May 20, 2019 | $52.15 | $53.11 | $51.60 | $52.40 | +0.10% | 32,552,415 |
| May 13, 2019 | $51.74 | $52.76 | $51.03 | $52.35 | +0.46% | 28,963,103 |
| May 6, 2019 | $53.11 | $54.00 | $50.79 | $52.11 | -3.07% | 37,814,809 |
| Apr 29, 2019 | $52.90 | $54.99 | $52.72 | $53.76 | +1.84% | 41,737,177 |
| Apr 22, 2019 | $54.03 | $55.03 | $50.66 | $52.79 | -2.91% | 50,288,554 |
| Apr 15, 2019 | $56.68 | $57.11 | $53.28 | $54.37 | -3.87% | 33,707,829 |
| Apr 8, 2019 | $54.77 | $56.60 | $54.60 | $56.56 | +3.27% | 27,213,085 |
| Apr 1, 2019 | $57.38 | $57.88 | $53.43 | $54.77 | -4.63% | 49,500,945 |
| Mar 25, 2019 | $55.67 | $57.50 | $55.56 | $57.43 | +2.70% | 39,943,115 |
| Mar 18, 2019 | $56.83 | $57.68 | $55.01 | $55.92 | -1.46% | 59,995,171 |
| Mar 11, 2019 | $55.32 | $57.07 | $55.09 | $56.75 | +2.49% | 74,684,960 |
| Mar 4, 2019 | $52.95 | $55.55 | $51.96 | $55.37 | +4.97% | 64,130,115 |
| Feb 25, 2019 | $52.05 | $52.94 | $51.51 | $52.75 | +2.43% | 53,068,994 |
| Feb 19, 2019 | $48.82 | $51.54 | $48.36 | $51.50 | +5.66% | 38,257,727 |
| Feb 11, 2019 | $48.92 | $49.84 | $48.34 | $48.74 | -0.20% | 42,355,532 |
| Feb 4, 2019 | $48.90 | $49.39 | $47.83 | $48.84 | -0.73% | 55,818,237 |
| Jan 28, 2019 | $44.58 | $49.67 | $43.97 | $49.20 | +11.21% | 93,892,430 |
| Jan 22, 2019 | $47.36 | $47.49 | $42.40 | $44.24 | -8.42% | 80,635,920 |
| Jan 14, 2019 | $48.96 | $48.97 | $46.66 | $48.31 | -1.21% | 61,921,710 |
| Jan 7, 2019 | $49.68 | $50.05 | $48.53 | $48.90 | -2.78% | 58,783,324 |
| Dec 31, 2018 | $49.07 | $50.31 | $47.95 | $50.30 | +2.88% | 39,033,302 |
| Dec 24, 2018 | $47.76 | $49.57 | $46.49 | $48.89 | -0.41% | 47,606,192 |
| Dec 17, 2018 | $52.70 | $53.45 | $48.63 | $49.09 | -6.90% | 102,129,140 |
| Dec 10, 2018 | $54.41 | $54.89 | $52.45 | $52.73 | -2.68% | 45,297,751 |
| Dec 3, 2018 | $54.70 | $56.23 | $53.19 | $54.18 | -1.19% | 45,453,175 |
| Nov 26, 2018 | $53.62 | $56.28 | $52.90 | $54.83 | +2.07% | 60,549,337 |
| Nov 19, 2018 | $56.94 | $57.17 | $53.44 | $53.72 | -5.39% | 34,147,917 |
| Nov 12, 2018 | $61.30 | $62.95 | $56.21 | $56.78 | -10.47% | 62,944,041 |
| Nov 5, 2018 | $63.87 | $66.04 | $62.67 | $63.42 | -0.39% | 39,338,644 |
| Oct 29, 2018 | $63.39 | $66.00 | $62.78 | $63.67 | +0.92% | 49,847,096 |
| Oct 22, 2018 | $61.95 | $64.14 | $60.88 | $63.09 | +1.84% | 34,221,892 |
| Oct 15, 2018 | $60.19 | $62.29 | $60.07 | $61.95 | +3.15% | 32,131,601 |
| Oct 8, 2018 | $62.35 | $64.50 | $59.50 | $60.06 | -3.24% | 44,335,317 |
| Oct 1, 2018 | $60.34 | $62.23 | $59.60 | $62.07 | +2.92% | 35,957,991 |
| Sep 24, 2018 | $62.06 | $62.49 | $60.27 | $60.31 | -3.58% | 33,840,049 |
| Sep 17, 2018 | $62.07 | $62.81 | $61.35 | $62.55 | +0.77% | 31,790,122 |
| Sep 10, 2018 | $61.02 | $64.04 | $59.12 | $62.07 | +1.87% | 47,134,990 |
| Sep 4, 2018 | $58.64 | $61.06 | $58.45 | $60.93 | +4.12% | 24,719,812 |
| Aug 27, 2018 | $58.81 | $59.31 | $58.30 | $58.52 | -0.44% | 23,863,881 |
| Aug 20, 2018 | $61.00 | $61.31 | $58.55 | $58.78 | -3.64% | 29,273,007 |
| Aug 13, 2018 | $59.04 | $61.32 | $58.71 | $61.00 | +3.30% | 28,628,235 |
| Aug 6, 2018 | $59.64 | $60.25 | $58.49 | $59.05 | -1.14% | 26,673,690 |
| Jul 30, 2018 | $57.73 | $59.99 | $57.73 | $59.73 | +3.16% | 38,108,531 |
| Jul 23, 2018 | $57.57 | $58.44 | $55.78 | $57.90 | +0.45% | 42,968,437 |
| Jul 16, 2018 | $58.34 | $58.43 | $55.18 | $57.64 | -1.47% | 35,640,880 |
| Jul 9, 2018 | $58.29 | $58.98 | $57.63 | $58.50 | +0.36% | 35,778,728 |
| Jul 2, 2018 | $56.40 | $58.56 | $55.45 | $58.29 | +2.64% | 26,887,226 |
| Jun 25, 2018 | $56.80 | $57.45 | $55.65 | $56.79 | -0.40% | 34,431,088 |
| Jun 18, 2018 | $57.38 | $57.39 | $56.14 | $57.02 | -1.33% | 40,996,174 |
| Jun 11, 2018 | $57.78 | $58.46 | $56.40 | $57.79 | +0.14% | 41,467,382 |
| Jun 4, 2018 | $55.70 | $57.72 | $55.52 | $57.71 | +3.57% | 36,961,837 |
| May 29, 2018 | $55.26 | $56.70 | $55.09 | $55.72 | +0.16% | 30,305,111 |
| May 21, 2018 | $55.62 | $56.15 | $55.14 | $55.63 | +0.16% | 33,103,782 |
| May 14, 2018 | $55.21 | $55.88 | $53.91 | $55.54 | +0.63% | 45,680,005 |
| May 7, 2018 | $56.26 | $56.60 | $54.73 | $55.19 | -1.90% | 34,693,375 |
| Apr 30, 2018 | $56.75 | $56.79 | $55.42 | $56.26 | +0.23% | 40,320,782 |
| Apr 23, 2018 | $57.05 | $57.43 | $54.23 | $56.13 | -1.92% | 64,900,642 |
| Apr 16, 2018 | $64.18 | $64.57 | $56.09 | $57.23 | -10.51% | 64,039,943 |
| Apr 9, 2018 | $63.89 | $64.70 | $63.18 | $63.95 | +0.16% | 28,170,240 |
| Apr 2, 2018 | $62.52 | $64.81 | $60.45 | $63.85 | +2.46% | 37,823,049 |
| Mar 26, 2018 | $59.88 | $63.15 | $59.10 | $62.32 | +5.15% | 31,676,997 |
| Mar 19, 2018 | $63.15 | $63.41 | $59.07 | $59.27 | -6.20% | 41,134,983 |
| Mar 12, 2018 | $65.78 | $66.53 | $63.06 | $63.19 | -3.75% | 45,463,467 |
| Mar 5, 2018 | $62.59 | $65.79 | $62.46 | $65.65 | +4.96% | 39,411,660 |
| Feb 26, 2018 | $64.80 | $65.55 | $62.10 | $62.55 | -3.16% | 50,869,410 |
| Feb 20, 2018 | $65.10 | $65.18 | $63.25 | $64.59 | -1.33% | 24,632,126 |
| Feb 12, 2018 | $64.47 | $66.05 | $64.34 | $65.46 | +2.23% | 28,568,251 |
| Feb 5, 2018 | $68.44 | $68.87 | $62.83 | $64.03 | -7.74% | 61,142,911 |
| Jan 29, 2018 | $70.68 | $70.82 | $68.46 | $69.40 | -2.28% | 43,867,000 |
| Jan 22, 2018 | $71.10 | $71.86 | $67.65 | $71.02 | -0.14% | 34,241,670 |
| Jan 16, 2018 | $69.84 | $71.68 | $68.24 | $71.12 | +2.17% | 35,168,094 |
| Jan 8, 2018 | $70.20 | $71.04 | $68.87 | $69.61 | -1.12% | 33,932,850 |
| Jan 2, 2018 | $71.51 | $71.82 | $69.86 | $70.40 | -1.41% | 24,407,758 |
| Dec 26, 2017 | $71.97 | $72.95 | $71.02 | $71.41 | -1.01% | 27,310,044 |
| Dec 18, 2017 | $71.78 | $74.38 | $71.29 | $72.14 | +0.66% | 32,180,644 |
| Dec 11, 2017 | $71.58 | $72.67 | $71.05 | $71.67 | +0.18% | 41,979,810 |
| Dec 4, 2017 | $68.65 | $71.78 | $68.62 | $71.54 | +4.32% | 39,081,915 |
| Nov 27, 2017 | $65.41 | $68.65 | $64.50 | $68.58 | +4.73% | 41,986,188 |
| Nov 20, 2017 | $66.26 | $66.74 | $65.04 | $65.48 | -1.42% | 17,519,074 |
| Nov 13, 2017 | $65.05 | $66.50 | $64.86 | $66.42 | +2.15% | 32,995,441 |
| Nov 6, 2017 | $63.69 | $65.26 | $63.25 | $65.02 | +1.74% | 26,816,902 |
| Oct 30, 2017 | $64.75 | $65.03 | $63.35 | $63.91 | -1.56% | 35,369,546 |
| Oct 23, 2017 | $64.99 | $65.94 | $63.39 | $64.92 | -0.12% | 35,000,461 |
| Oct 16, 2017 | $65.05 | $65.49 | $63.88 | $65.00 | -0.08% | 30,186,440 |
| Oct 9, 2017 | $62.83 | $65.90 | $62.75 | $65.05 | +4.00% | 34,559,343 |
| Oct 2, 2017 | $63.35 | $63.94 | $62.32 | $62.55 | -1.37% | 35,279,110 |
| Sep 25, 2017 | $62.51 | $65.17 | $62.44 | $63.42 | +1.49% | 49,265,330 |
| Sep 18, 2017 | $62.01 | $62.72 | $60.78 | $62.49 | +0.16% | 33,850,168 |
| Sep 11, 2017 | $62.59 | $62.94 | $61.59 | $62.39 | +0.26% | 43,648,339 |
| Sep 5, 2017 | $63.31 | $63.65 | $62.03 | $62.23 | -2.06% | 32,087,371 |
| Aug 28, 2017 | $64.00 | $64.39 | $63.03 | $63.54 | -0.84% | 29,485,766 |
| Aug 21, 2017 | $63.60 | $64.61 | $63.31 | $64.08 | +0.61% | 25,277,113 |
| Aug 14, 2017 | $64.37 | $65.65 | $63.67 | $63.69 | -0.96% | 32,388,840 |
| Aug 7, 2017 | $65.52 | $66.11 | $64.12 | $64.31 | -1.85% | 32,023,412 |
| Jul 31, 2017 | $65.45 | $66.63 | $64.33 | $65.52 | -2.12% | 85,264,498 |
| Jul 24, 2017 | $73.33 | $74.17 | $60.01 | $66.94 | -8.83% | 88,149,953 |
| Jul 17, 2017 | $73.78 | $73.90 | $73.18 | $73.42 | -0.69% | 21,420,889 |
| Jul 10, 2017 | $74.36 | $74.67 | $73.28 | $73.93 | -0.43% | 21,606,253 |
| Jul 3, 2017 | $74.71 | $74.98 | $73.92 | $74.25 | -0.30% | 13,622,957 |
| Jun 26, 2017 | $76.54 | $77.00 | $74.12 | $74.47 | -2.64% | 23,443,883 |
| Jun 19, 2017 | $77.38 | $77.79 | $76.39 | $76.49 | -1.02% | 20,042,140 |
| Jun 12, 2017 | $75.38 | $77.29 | $74.47 | $77.28 | +2.41% | 31,870,404 |
| Jun 5, 2017 | $75.14 | $75.96 | $74.71 | $75.46 | +0.45% | 27,953,713 |
| May 30, 2017 | $74.56 | $75.44 | $74.32 | $75.12 | +0.95% | 39,298,620 |
| May 22, 2017 | $71.00 | $74.63 | $71.00 | $74.41 | +4.95% | 32,488,118 |
| May 15, 2017 | $70.38 | $71.46 | $70.11 | $70.90 | +0.35% | 24,718,530 |
| May 8, 2017 | $70.82 | $71.08 | $69.95 | $70.65 | -0.38% | 22,305,376 |
| May 1, 2017 | $71.75 | $71.80 | $69.79 | $70.92 | -1.20% | 31,527,536 |
| Apr 24, 2017 | $71.89 | $72.69 | $71.16 | $71.78 | +0.43% | 28,762,195 |
| Apr 17, 2017 | $71.33 | $72.75 | $71.23 | $71.47 | +0.24% | 25,711,874 |
| Apr 10, 2017 | $71.98 | $72.30 | $71.28 | $71.30 | -0.57% | 20,301,097 |
| Apr 3, 2017 | $71.60 | $72.32 | $70.78 | $71.71 | +0.41% | 30,545,997 |
| Mar 27, 2017 | $72.72 | $73.46 | $71.42 | $71.42 | -2.39% | 33,201,687 |
| Mar 20, 2017 | $75.26 | $76.38 | $73.03 | $73.17 | -2.65% | 42,439,361 |
| Mar 13, 2017 | $75.94 | $76.20 | $75.11 | $75.16 | -1.69% | 38,901,769 |
| Mar 6, 2017 | $75.55 | $76.55 | $74.96 | $76.45 | +1.16% | 28,875,648 |
| Feb 27, 2017 | $74.48 | $76.04 | $74.30 | $75.57 | +1.53% | 33,056,732 |
| Feb 21, 2017 | $72.79 | $74.71 | $72.75 | $74.43 | +2.00% | 18,807,147 |
| Feb 13, 2017 | $72.47 | $72.98 | $71.53 | $72.97 | +0.76% | 26,679,851 |
| Feb 6, 2017 | $71.40 | $72.59 | $71.29 | $72.42 | +1.30% | 24,609,950 |
| Jan 30, 2017 | $70.98 | $72.08 | $68.80 | $71.49 | +0.65% | 46,375,409 |
| Jan 23, 2017 | $70.22 | $71.22 | $70.00 | $71.03 | +1.46% | 31,000,454 |
| Jan 17, 2017 | $67.82 | $70.11 | $67.54 | $70.01 | +3.60% | 34,103,429 |
| Jan 9, 2017 | $68.23 | $68.33 | $67.28 | $67.58 | -0.95% | 24,739,646 |
| Jan 3, 2017 | $67.74 | $68.79 | $67.25 | $68.23 | +0.90% | 26,411,705 |
| Dec 27, 2016 | $67.80 | $68.03 | $67.12 | $67.62 | -0.15% | 17,609,457 |
| Dec 19, 2016 | $67.37 | $67.89 | $66.33 | $67.72 | +1.01% | 26,666,558 |
| Dec 12, 2016 | $66.30 | $67.24 | $65.55 | $67.04 | +1.16% | 34,763,317 |
| Dec 5, 2016 | $63.92 | $66.57 | $63.25 | $66.27 | +3.56% | 37,337,829 |
| Nov 28, 2016 | $64.47 | $65.39 | $62.40 | $63.99 | -0.76% | 38,461,515 |
| Nov 21, 2016 | $62.83 | $64.57 | $62.50 | $64.48 | +2.72% | 21,911,747 |
| Nov 14, 2016 | $61.39 | $63.28 | $61.02 | $62.77 | – | 38,554,911 |
Seasonality
MO 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% | 1.6% | 4.2% | 0.2% | -0.8% | -1.1% | 0.9% | 2.0% | -3.2% | 2.7% | 2.7% | 0.9% |
| Months up | 4 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 7.5% | 11.4% | -2.8% | 10.1% | -4.2% | 5.0% | -5.0% | 0.2% | -0.1% | 15.9% | ||
| 2025 | -0.1% | 6.9% | 9.4% | -1.4% | 2.5% | -1.6% | 5.6% | 8.5% | -0.1% | -14.7% | 4.7% | -0.5% |
| 2024 | -0.5% | 2.0% | 9.0% | 0.4% | 5.6% | 0.6% | 7.6% | 9.7% | -3.2% | 6.7% | 6.0% | -7.7% |
| 2023 | -1.5% | 3.1% | -1.9% | 6.5% | -6.5% | 4.1% | 0.3% | -2.6% | -2.8% | -4.5% | 4.7% | -1.8% |
| 2022 | 7.4% | 0.8% | 3.6% | 6.4% | -2.7% | -21.3% | 5.0% | 2.9% | -8.5% | 14.6% | 0.7% | 0.2% |
| 2021 | 0.2% | 6.1% | 19.4% | -6.7% | 3.1% | -1.4% | 0.8% | 4.6% | -7.7% | -3.1% | -3.3% | 13.3% |
| 2020 | -4.8% | -15.1% | -1.6% | 1.5% | -0.5% | 2.7% | 4.8% | 6.3% | -9.9% | -6.6% | 10.4% | 5.0% |
| 2019 | -0.1% | 6.2% | 11.1% | -5.4% | -9.7% | -2.0% | -0.6% | -7.1% | -4.7% | 9.5% | 11.0% | 2.1% |
| 2018 | -1.5% | -10.5% | 0.1% | -10.0% | -0.7% | 3.1% | 3.3% | -0.3% | 4.4% | 7.8% | -15.7% | -8.4% |
| 2017 | 5.3% | 5.3% | -3.9% | 0.5% | 5.1% | -0.5% | -12.8% | -2.4% | 1.1% | 1.3% | 5.6% | 6.2% |