Moog Inc. (MOG.A) stock
MOG.ANYSEMisc Industrial & Commercial Machinery & EquipmentFiscal year ends October 3Also trades as MOG.B
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Jul 31, 2026Score 17/3017% above fair value
$362.81+15.33 (+4.41%)
Close on Oct 29, 2026Market cap $11.45BP/E 30.7Yield 0.32%
Price history
Moog share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$362.81
+4.41% on the day
52-week range
$192.33 – $448.85
-19.2% from the high
Change over 52 weeks
+72.6%
From $210.26 on Oct 29, 2025
Average volume
292,116
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $340.67 | $370.15 | $340.67 | $362.81 | +6.29% | 1,069,501 |
| Oct 19, 2026 | $369.62 | $374.94 | $321.09 | $341.34 | -7.40% | 1,514,297 |
| Oct 12, 2026 | $363.96 | $385.41 | $356.90 | $368.60 | +1.52% | 1,583,322 |
| Oct 5, 2026 | $390.98 | $399.41 | $354.21 | $363.09 | -7.55% | 1,455,675 |
| Sep 28, 2026 | $387.05 | $399.45 | $379.40 | $392.73 | +1.27% | 1,657,188 |
| Sep 21, 2026 | $368.00 | $393.04 | $364.26 | $387.80 | +6.35% | 1,350,572 |
| Sep 14, 2026 | $363.43 | $367.07 | $349.71 | $364.64 | -0.65% | 1,735,518 |
| Sep 8, 2026 | $372.56 | $377.56 | $361.72 | $367.02 | -1.25% | 750,418 |
| Aug 31, 2026 | $374.00 | $375.61 | $358.63 | $371.68 | -0.80% | 1,115,414 |
| Aug 24, 2026 | $386.36 | $388.74 | $373.89 | $374.66 | -3.72% | 958,499 |
| Aug 17, 2026 | $443.35 | $448.85 | $377.66 | $389.14 | -11.80% | 1,479,015 |
| Aug 10, 2026 | $403.57 | $442.58 | $390.00 | $441.21 | +9.45% | 1,137,251 |
| Aug 3, 2026 | $386.01 | $421.57 | $380.81 | $403.11 | +3.40% | 1,290,752 |
| Jul 27, 2026 | $414.47 | $426.68 | $365.74 | $389.85 | -4.94% | 2,406,138 |
| Jul 20, 2026 | $401.21 | $416.19 | $394.44 | $410.13 | +4.28% | 1,117,671 |
| Jul 13, 2026 | $404.66 | $406.42 | $367.93 | $393.31 | -3.39% | 1,330,316 |
| Jul 6, 2026 | $418.87 | $428.90 | $398.90 | $407.11 | -2.47% | 1,151,985 |
| Jun 29, 2026 | $417.14 | $430.52 | $409.42 | $417.42 | -1.87% | 1,345,876 |
| Jun 22, 2026 | $410.00 | $425.77 | $395.00 | $425.36 | +3.96% | 2,403,354 |
| Jun 15, 2026 | $398.84 | $420.65 | $395.10 | $409.15 | +3.56% | 1,318,126 |
| Jun 8, 2026 | $372.42 | $409.06 | $365.94 | $395.10 | +7.29% | 1,487,987 |
| Jun 1, 2026 | $356.33 | $381.37 | $351.50 | $368.25 | +2.30% | 1,700,862 |
| May 26, 2026 | $325.06 | $361.79 | $325.00 | $359.97 | +12.86% | 1,847,600 |
| May 18, 2026 | $304.60 | $321.97 | $299.78 | $318.94 | +5.05% | 1,041,878 |
| May 11, 2026 | $314.30 | $316.81 | $299.39 | $303.61 | -3.33% | 1,000,338 |
| May 4, 2026 | $299.80 | $322.21 | $296.00 | $314.08 | +4.51% | 1,222,514 |
| Apr 27, 2026 | $313.11 | $314.52 | $294.47 | $300.52 | -3.96% | 1,264,804 |
| Apr 20, 2026 | $322.26 | $333.59 | $295.24 | $312.91 | -3.05% | 1,559,300 |
| Apr 13, 2026 | $310.94 | $325.45 | $305.37 | $322.75 | +3.44% | 1,217,353 |
| Apr 6, 2026 | $290.13 | $321.56 | $289.96 | $312.03 | +7.59% | 1,143,580 |
| Mar 30, 2026 | $290.69 | $306.64 | $282.51 | $290.02 | +0.57% | 1,158,726 |
| Mar 23, 2026 | $310.51 | $311.00 | $287.20 | $288.39 | -1.05% | 1,384,258 |
| Mar 16, 2026 | $306.61 | $313.23 | $289.58 | $291.44 | -3.37% | 5,962,056 |
| Mar 9, 2026 | $310.70 | $321.07 | $299.26 | $301.59 | -4.80% | 1,288,866 |
| Mar 2, 2026 | $338.99 | $354.20 | $308.48 | $316.80 | -6.11% | 909,927 |
| Feb 23, 2026 | $342.41 | $350.56 | $330.35 | $337.43 | -2.22% | 1,045,811 |
| Feb 17, 2026 | $324.00 | $345.92 | $318.20 | $345.08 | +6.30% | 987,703 |
| Feb 9, 2026 | $324.20 | $333.66 | $317.82 | $324.63 | +0.13% | 1,106,422 |
| Feb 2, 2026 | $301.84 | $336.98 | $301.84 | $324.20 | +6.17% | 1,559,081 |
| Jan 26, 2026 | $290.94 | $307.86 | $280.00 | $305.35 | +4.72% | 1,322,975 |
| Jan 20, 2026 | $285.90 | $297.52 | $283.44 | $291.59 | +0.27% | 817,590 |
| Jan 12, 2026 | $272.90 | $295.09 | $272.65 | $290.80 | +6.66% | 872,551 |
| Jan 5, 2026 | $251.17 | $272.71 | $248.40 | $272.65 | +9.12% | 1,019,953 |
| Dec 29, 2025 | $249.10 | $250.55 | $243.54 | $249.87 | -0.60% | 497,098 |
| Dec 22, 2025 | $248.91 | $253.29 | $247.72 | $251.37 | +1.51% | 514,948 |
| Dec 15, 2025 | $246.05 | $249.55 | $240.99 | $247.63 | +1.44% | 1,377,903 |
| Dec 8, 2025 | $237.37 | $250.72 | $233.26 | $244.12 | +2.80% | 1,071,773 |
| Dec 1, 2025 | $228.62 | $242.34 | $226.17 | $237.47 | +3.39% | 1,041,566 |
| Nov 24, 2025 | $214.53 | $231.58 | $213.45 | $229.68 | +6.94% | 918,374 |
| Nov 17, 2025 | $199.71 | $218.15 | $192.33 | $214.77 | +6.63% | 1,085,118 |
| Nov 10, 2025 | $203.01 | $206.45 | $197.97 | $201.42 | -0.04% | 588,799 |
| Nov 3, 2025 | $203.83 | $207.62 | $196.43 | $201.50 | -1.64% | 698,557 |
| Oct 27, 2025 | $213.83 | $215.00 | $204.01 | $204.85 | -3.37% | 694,236 |
| Oct 20, 2025 | $204.41 | $213.51 | $203.05 | $212.00 | +4.00% | 627,353 |
| Oct 13, 2025 | $205.61 | $214.05 | $201.56 | $203.84 | -0.13% | 552,893 |
| Oct 6, 2025 | $208.18 | $214.59 | $203.79 | $204.11 | -2.00% | 501,151 |
| Sep 29, 2025 | $203.92 | $209.69 | $197.97 | $208.27 | +1.77% | 616,072 |
| Sep 22, 2025 | $195.75 | $209.05 | $195.52 | $204.64 | +4.21% | 614,629 |
| Sep 15, 2025 | $196.88 | $201.74 | $194.44 | $196.38 | -0.84% | 1,094,134 |
| Sep 8, 2025 | $193.77 | $202.19 | $190.90 | $198.05 | +1.62% | 539,402 |
| Sep 2, 2025 | $193.53 | $197.50 | $191.96 | $194.90 | -0.49% | 344,089 |
| Aug 25, 2025 | $198.14 | $201.00 | $194.85 | $195.85 | -0.87% | 717,024 |
| Aug 18, 2025 | $190.87 | $199.94 | $189.93 | $197.56 | +3.73% | 585,092 |
| Aug 11, 2025 | $189.28 | $195.25 | $187.66 | $190.45 | +0.50% | 716,301 |
| Aug 4, 2025 | $192.74 | $198.14 | $188.88 | $189.51 | -0.94% | 733,031 |
| Jul 28, 2025 | $184.01 | $199.28 | $179.42 | $191.31 | +4.79% | 1,792,539 |
| Jul 21, 2025 | $192.20 | $193.01 | $176.28 | $182.56 | -4.92% | 1,170,657 |
| Jul 14, 2025 | $184.80 | $194.95 | $183.48 | $192.01 | +3.76% | 1,307,721 |
| Jul 7, 2025 | $184.09 | $186.20 | $180.86 | $185.06 | -0.05% | 792,237 |
| Jun 30, 2025 | $182.70 | $185.16 | $179.72 | $185.16 | +2.32% | 687,613 |
| Jun 23, 2025 | $175.04 | $184.25 | $174.83 | $180.97 | +3.77% | 1,181,017 |
| Jun 16, 2025 | $184.00 | $184.00 | $171.11 | $174.39 | -3.93% | 1,517,078 |
| Jun 9, 2025 | $185.99 | $187.28 | $175.01 | $181.52 | -2.25% | 1,262,342 |
| Jun 2, 2025 | $185.41 | $188.95 | $180.54 | $185.69 | +0.21% | 541,795 |
| May 26, 2025 | $177.88 | $188.08 | $177.41 | $185.31 | +2.87% | 713,489 |
| May 19, 2025 | $184.14 | $189.40 | $177.41 | $180.14 | -2.17% | 567,039 |
| May 12, 2025 | $186.18 | $187.76 | $181.15 | $184.14 | +2.73% | 575,867 |
| May 5, 2025 | $175.74 | $182.98 | $173.66 | $179.24 | +1.32% | 642,946 |
| Apr 28, 2025 | $168.17 | $178.21 | $162.55 | $176.91 | +4.98% | 765,843 |
| Apr 21, 2025 | $163.40 | $176.28 | $157.61 | $168.52 | +2.34% | 811,303 |
| Apr 14, 2025 | $166.78 | $166.99 | $160.69 | $164.66 | +0.27% | 503,220 |
| Apr 7, 2025 | $145.81 | $170.67 | $143.67 | $164.22 | +7.06% | 1,156,698 |
| Mar 31, 2025 | $169.96 | $177.32 | $150.00 | $153.39 | -10.69% | 910,484 |
| Mar 24, 2025 | $178.25 | $182.24 | $169.11 | $171.75 | -1.95% | 730,146 |
| Mar 17, 2025 | $175.72 | $178.01 | $171.16 | $175.17 | -1.00% | 1,460,906 |
| Mar 10, 2025 | $166.03 | $177.28 | $166.03 | $176.94 | +4.08% | 866,285 |
| Mar 3, 2025 | $172.14 | $172.32 | $160.35 | $170.00 | -0.29% | 947,927 |
| Feb 24, 2025 | $172.79 | $172.79 | $166.17 | $170.49 | -0.96% | 864,975 |
| Feb 18, 2025 | $182.25 | $184.09 | $171.73 | $172.14 | -5.26% | 666,590 |
| Feb 10, 2025 | $190.52 | $191.74 | $180.95 | $181.69 | -4.21% | 831,571 |
| Feb 3, 2025 | $178.16 | $195.35 | $178.00 | $189.68 | +4.41% | 1,121,048 |
| Jan 27, 2025 | $191.45 | $193.99 | $175.20 | $181.66 | -6.70% | 1,427,262 |
| Jan 21, 2025 | $210.01 | $214.87 | $185.68 | $194.71 | -6.65% | 753,411 |
| Jan 13, 2025 | $196.50 | $209.29 | $196.50 | $208.57 | +4.48% | 591,244 |
| Jan 6, 2025 | $201.76 | $203.19 | $196.46 | $199.63 | -0.65% | 507,462 |
| Dec 30, 2024 | $193.82 | $201.62 | $191.46 | $200.94 | +2.42% | 560,564 |
| Dec 23, 2024 | $191.07 | $198.80 | $190.47 | $196.19 | +2.28% | 410,231 |
| Dec 16, 2024 | $203.35 | $205.82 | $187.09 | $191.82 | -5.38% | 1,354,489 |
| Dec 9, 2024 | $216.03 | $216.03 | $201.81 | $202.73 | -5.60% | 649,003 |
| Dec 2, 2024 | $222.70 | $223.80 | $213.24 | $214.76 | -2.94% | 702,309 |
| Nov 25, 2024 | $224.98 | $227.39 | $218.03 | $221.27 | -0.58% | 460,067 |
| Nov 18, 2024 | $214.44 | $223.53 | $210.51 | $222.56 | +3.72% | 522,671 |
| Nov 11, 2024 | $226.71 | $227.92 | $213.37 | $214.58 | -4.07% | 662,053 |
| Nov 4, 2024 | $193.74 | $227.53 | $193.39 | $223.68 | +15.45% | 873,762 |
| Oct 28, 2024 | $193.56 | $201.50 | $188.08 | $193.74 | +0.92% | 583,458 |
| Oct 21, 2024 | $198.71 | $198.71 | $190.00 | $191.98 | -2.89% | 571,077 |
| Oct 14, 2024 | $200.82 | $201.70 | $195.00 | $197.70 | -1.74% | 880,300 |
| Oct 7, 2024 | $196.95 | $201.63 | $193.40 | $201.20 | +1.11% | 489,400 |
| Sep 30, 2024 | $199.08 | $205.42 | $196.15 | $198.99 | -0.90% | 537,000 |
| Sep 23, 2024 | $203.00 | $204.75 | $198.21 | $200.80 | -1.08% | 424,700 |
| Sep 16, 2024 | $198.36 | $205.99 | $194.17 | $202.99 | +3.10% | 992,200 |
| Sep 9, 2024 | $184.44 | $199.36 | $180.29 | $196.88 | +7.39% | 553,200 |
| Sep 3, 2024 | $195.83 | $196.09 | $182.63 | $183.33 | -7.13% | 376,900 |
| Aug 26, 2024 | $195.99 | $197.73 | $189.96 | $197.40 | +1.92% | 376,100 |
| Aug 19, 2024 | $190.27 | $194.25 | $185.04 | $193.68 | +1.80% | 398,900 |
| Aug 12, 2024 | $187.08 | $193.91 | $182.20 | $190.25 | +2.04% | 608,900 |
| Aug 5, 2024 | $165.76 | $187.28 | $160.47 | $186.44 | +7.18% | 926,800 |
| Jul 29, 2024 | $198.52 | $200.92 | $172.57 | $173.95 | -12.20% | 844,600 |
| Jul 22, 2024 | $186.38 | $200.00 | $185.44 | $198.11 | +6.83% | 794,100 |
| Jul 15, 2024 | $182.06 | $197.26 | $179.50 | $185.45 | +3.94% | 1,180,100 |
| Jul 8, 2024 | $170.34 | $180.49 | $169.23 | $178.42 | +5.41% | 708,000 |
| Jul 1, 2024 | $169.14 | $170.71 | $162.49 | $169.27 | +1.18% | 530,100 |
| Jun 24, 2024 | $168.50 | $170.00 | $162.92 | $167.30 | -0.42% | 1,710,700 |
| Jun 17, 2024 | $158.20 | $168.01 | $158.20 | $168.01 | +5.29% | 1,253,600 |
| Jun 10, 2024 | $162.64 | $170.00 | $157.43 | $159.57 | -2.94% | 656,900 |
| Jun 3, 2024 | $171.02 | $171.02 | $163.14 | $164.40 | -2.97% | 455,000 |
| May 28, 2024 | $174.86 | $174.86 | $167.25 | $169.43 | -2.56% | 360,000 |
| May 20, 2024 | $170.49 | $181.77 | $170.03 | $173.88 | +2.11% | 760,300 |
| May 13, 2024 | $176.78 | $177.77 | $166.29 | $170.29 | -3.06% | 511,600 |
| May 6, 2024 | $165.27 | $176.45 | $164.41 | $175.66 | +7.54% | 775,100 |
| Apr 29, 2024 | $167.45 | $167.88 | $158.46 | $163.35 | -3.04% | 635,200 |
| Apr 22, 2024 | $154.27 | $170.15 | $153.27 | $168.47 | +9.49% | 768,300 |
| Apr 15, 2024 | $157.58 | $161.82 | $152.02 | $153.87 | -1.40% | 497,300 |
| Apr 8, 2024 | $160.00 | $161.04 | $154.89 | $156.06 | -2.38% | 496,900 |
| Apr 1, 2024 | $160.49 | $160.49 | $154.16 | $159.86 | +0.13% | 505,000 |
| Mar 25, 2024 | $158.70 | $160.36 | $156.23 | $159.65 | +1.43% | 417,500 |
| Mar 18, 2024 | $153.53 | $159.02 | $151.69 | $157.40 | +1.98% | 479,300 |
| Mar 11, 2024 | $152.95 | $155.41 | $148.35 | $154.34 | +0.68% | 688,400 |
| Mar 4, 2024 | $150.40 | $154.85 | $149.41 | $153.29 | +1.93% | 417,800 |
| Feb 26, 2024 | $151.78 | $153.00 | $147.74 | $150.39 | -0.67% | 584,900 |
| Feb 20, 2024 | $148.25 | $153.26 | $147.46 | $151.40 | +1.00% | 393,300 |
| Feb 12, 2024 | $147.00 | $152.17 | $140.33 | $149.90 | +2.45% | 742,000 |
| Feb 5, 2024 | $139.28 | $146.58 | $137.39 | $146.32 | +3.69% | 547,600 |
| Jan 29, 2024 | $143.68 | $144.39 | $138.82 | $141.11 | -2.31% | 558,100 |
| Jan 22, 2024 | $143.30 | $147.84 | $137.19 | $144.44 | +1.74% | 609,300 |
| Jan 16, 2024 | $140.85 | $144.46 | $138.59 | $141.97 | -0.13% | 314,200 |
| Jan 8, 2024 | $139.31 | $142.77 | $135.08 | $142.15 | +1.78% | 374,600 |
| Jan 2, 2024 | $144.00 | $146.30 | $138.35 | $139.67 | -3.53% | 435,800 |
| Dec 26, 2023 | $144.57 | $147.91 | $138.29 | $144.78 | -0.05% | 333,200 |
| Dec 18, 2023 | $140.32 | $146.91 | $138.57 | $144.85 | +3.98% | 703,000 |
| Dec 11, 2023 | $139.24 | $144.00 | $136.77 | $139.30 | +0.51% | 1,526,900 |
| Dec 4, 2023 | $140.51 | $143.72 | $136.60 | $138.60 | -1.51% | 901,300 |
| Nov 27, 2023 | $141.66 | $144.42 | $138.06 | $140.72 | -0.40% | 955,700 |
| Nov 20, 2023 | $134.56 | $141.59 | $133.08 | $141.28 | +5.75% | 422,000 |
| Nov 13, 2023 | $131.01 | $138.89 | $131.01 | $133.60 | +1.50% | 834,200 |
| Nov 6, 2023 | $131.36 | $132.96 | $126.65 | $131.62 | -0.77% | 648,400 |
| Oct 30, 2023 | $111.46 | $135.91 | $110.52 | $132.64 | +20.67% | 807,100 |
| Oct 23, 2023 | $112.81 | $113.84 | $109.26 | $109.92 | -2.56% | 317,800 |
| Oct 16, 2023 | $116.20 | $118.78 | $112.70 | $112.81 | -1.85% | 408,000 |
| Oct 9, 2023 | $113.05 | $117.68 | $112.51 | $114.94 | +2.41% | 410,300 |
| Oct 2, 2023 | $112.49 | $113.72 | $109.97 | $112.24 | -0.64% | 489,300 |
| Sep 25, 2023 | $109.87 | $115.03 | $109.01 | $112.96 | +4.24% | 722,200 |
| Sep 18, 2023 | $110.57 | $115.01 | $108.32 | $108.37 | -2.64% | 528,000 |
| Sep 11, 2023 | $115.54 | $116.46 | $109.52 | $111.31 | -2.89% | 897,600 |
| Sep 5, 2023 | $119.00 | $119.00 | $113.50 | $114.62 | -4.07% | 553,300 |
| Aug 28, 2023 | $114.28 | $119.67 | $113.12 | $119.48 | +4.81% | 709,700 |
| Aug 21, 2023 | $113.40 | $116.79 | $112.57 | $114.00 | -0.15% | 583,100 |
| Aug 14, 2023 | $115.24 | $116.05 | $112.24 | $114.17 | -0.84% | 617,000 |
| Aug 7, 2023 | $112.10 | $115.33 | $110.82 | $115.14 | +2.01% | 637,800 |
| Jul 31, 2023 | $99.41 | $113.31 | $99.41 | $112.87 | +13.10% | 1,016,100 |
| Jul 24, 2023 | $111.12 | $112.58 | $99.25 | $99.80 | -9.61% | 660,300 |
| Jul 17, 2023 | $111.15 | $113.77 | $109.69 | $110.41 | -0.12% | 542,000 |
| Jul 10, 2023 | $109.54 | $113.70 | $108.64 | $110.54 | +0.98% | 598,900 |
| Jul 3, 2023 | $107.54 | $109.63 | $106.11 | $109.47 | +0.96% | 461,700 |
| Jun 26, 2023 | $105.62 | $109.24 | $103.76 | $108.43 | +2.65% | 531,900 |
| Jun 20, 2023 | $107.73 | $109.82 | $104.48 | $105.63 | -1.41% | 603,600 |
| Jun 12, 2023 | $108.46 | $109.50 | $105.76 | $107.14 | -1.59% | 1,030,300 |
| Jun 5, 2023 | $100.67 | $111.01 | $97.53 | $108.87 | +6.93% | 954,100 |
| May 30, 2023 | $99.29 | $102.55 | $95.94 | $101.81 | +1.97% | 488,100 |
| May 22, 2023 | $96.12 | $101.67 | $96.04 | $99.84 | +6.21% | 779,500 |
| May 15, 2023 | $91.27 | $94.97 | $89.84 | $94.00 | +3.23% | 543,000 |
| May 8, 2023 | $90.91 | $92.43 | $89.74 | $91.06 | -0.24% | 572,100 |
| May 1, 2023 | $90.10 | $94.32 | $89.80 | $91.28 | +1.30% | 827,400 |
| Apr 24, 2023 | $96.66 | $97.37 | $87.84 | $90.11 | -7.31% | 819,600 |
| Apr 17, 2023 | $99.39 | $99.99 | $96.76 | $97.22 | -1.65% | 432,700 |
| Apr 10, 2023 | $97.54 | $100.94 | $97.54 | $98.85 | +0.74% | 433,100 |
| Apr 3, 2023 | $100.39 | $101.75 | $97.84 | $98.12 | -2.61% | 256,900 |
| Mar 27, 2023 | $98.58 | $101.32 | $97.48 | $100.75 | +3.48% | 452,300 |
| Mar 20, 2023 | $96.18 | $99.57 | $95.00 | $97.36 | +2.31% | 531,600 |
| Mar 13, 2023 | $95.36 | $98.61 | $91.87 | $95.16 | -1.79% | 1,148,000 |
| Mar 6, 2023 | $101.63 | $102.69 | $95.47 | $96.89 | -5.31% | 765,700 |
| Feb 27, 2023 | $101.67 | $102.53 | $98.53 | $102.32 | +1.22% | 658,100 |
| Feb 21, 2023 | $101.00 | $102.33 | $99.71 | $101.09 | -0.69% | 386,900 |
| Feb 13, 2023 | $99.42 | $102.26 | $98.92 | $101.79 | +1.96% | 651,700 |
| Feb 6, 2023 | $94.09 | $100.58 | $93.04 | $99.83 | +6.83% | 786,200 |
| Jan 30, 2023 | $92.37 | $96.57 | $92.37 | $93.45 | +0.33% | 568,600 |
| Jan 23, 2023 | $90.23 | $94.83 | $89.91 | $93.14 | +3.26% | 276,900 |
| Jan 17, 2023 | $91.87 | $92.44 | $88.83 | $90.20 | -1.70% | 471,900 |
| Jan 9, 2023 | $90.00 | $92.11 | $87.00 | $91.76 | +2.27% | 458,500 |
| Jan 3, 2023 | $87.40 | $91.05 | $87.18 | $89.72 | +2.23% | 734,100 |
| Dec 27, 2022 | $87.49 | $87.99 | $85.83 | $87.76 | +1.04% | 265,300 |
| Dec 19, 2022 | $83.59 | $89.43 | $83.40 | $86.86 | +5.08% | 614,200 |
| Dec 12, 2022 | $83.54 | $87.20 | $81.40 | $82.66 | -2.94% | 1,325,600 |
| Dec 5, 2022 | $86.82 | $88.18 | $84.83 | $85.16 | -3.48% | 462,500 |
| Nov 28, 2022 | $88.18 | $88.29 | $84.33 | $88.23 | -0.57% | 479,300 |
| Nov 21, 2022 | $88.23 | $89.82 | $87.35 | $88.74 | +0.98% | 263,200 |
| Nov 14, 2022 | $86.34 | $89.35 | $84.94 | $87.88 | +1.08% | 445,000 |
| Nov 7, 2022 | $82.56 | $89.34 | $82.56 | $86.94 | +6.27% | 421,200 |
| Oct 31, 2022 | $83.84 | $85.20 | $78.22 | $81.81 | -3.07% | 463,300 |
| Oct 24, 2022 | $81.74 | $85.05 | $79.92 | $84.40 | +4.07% | 468,100 |
| Oct 17, 2022 | $75.92 | $81.67 | $75.91 | $81.10 | +8.57% | 430,700 |
| Oct 10, 2022 | $76.11 | $77.51 | $72.37 | $74.70 | -0.89% | 582,700 |
| Oct 3, 2022 | $70.61 | $75.47 | $70.27 | $75.37 | +7.14% | 524,200 |
| Sep 26, 2022 | $72.28 | $73.13 | $70.25 | $70.35 | -3.01% | 655,700 |
| Sep 19, 2022 | $74.29 | $76.74 | $71.61 | $72.53 | -2.58% | 548,500 |
| Sep 12, 2022 | $78.78 | $79.36 | $72.96 | $74.45 | -4.55% | 874,700 |
| Sep 6, 2022 | $75.31 | $78.15 | $74.27 | $78.00 | +4.22% | 1,262,800 |
| Aug 29, 2022 | $78.07 | $79.20 | $72.92 | $74.84 | -4.32% | 936,200 |
| Aug 22, 2022 | $85.07 | $86.04 | $78.21 | $78.22 | -9.15% | 541,600 |
| Aug 15, 2022 | $87.10 | $89.05 | $85.44 | $86.10 | -1.96% | 517,900 |
| Aug 8, 2022 | $84.82 | $87.82 | $83.65 | $87.82 | +4.32% | 405,700 |
| Aug 1, 2022 | $84.41 | $86.00 | $83.63 | $84.18 | -1.70% | 409,300 |
| Jul 25, 2022 | $80.55 | $85.99 | $79.72 | $85.64 | +7.05% | 436,700 |
| Jul 18, 2022 | $79.83 | $82.32 | $78.18 | $80.00 | +1.15% | 481,800 |
| Jul 11, 2022 | $79.07 | $80.96 | $76.69 | $79.09 | -0.24% | 357,000 |
| Jul 5, 2022 | $78.83 | $80.25 | $76.16 | $79.28 | -1.20% | 437,800 |
| Jun 27, 2022 | $79.61 | $80.35 | $76.00 | $80.24 | +1.92% | 491,900 |
| Jun 21, 2022 | $76.03 | $79.05 | $74.34 | $78.73 | +5.13% | 689,400 |
| Jun 13, 2022 | $79.01 | $80.45 | $73.58 | $74.89 | -7.62% | 1,045,600 |
| Jun 6, 2022 | $84.40 | $85.90 | $78.97 | $81.07 | -2.85% | 1,646,900 |
| May 31, 2022 | $79.96 | $84.08 | $78.97 | $83.45 | +2.83% | 677,200 |
| May 23, 2022 | $75.63 | $81.40 | $74.37 | $81.15 | +9.09% | 455,300 |
| May 16, 2022 | $74.85 | $78.22 | $73.12 | $74.39 | -1.47% | 663,800 |
| May 9, 2022 | $77.80 | $79.24 | $73.03 | $75.50 | -3.06% | 656,700 |
| May 2, 2022 | $79.61 | $81.00 | $75.47 | $77.88 | -2.49% | 558,700 |
| Apr 25, 2022 | $86.87 | $88.09 | $79.63 | $79.87 | -8.44% | 947,300 |
| Apr 18, 2022 | $86.61 | $89.76 | $86.15 | $87.23 | -0.05% | 790,300 |
| Apr 11, 2022 | $86.75 | $88.23 | $85.95 | $87.27 | +0.88% | 504,200 |
| Apr 4, 2022 | $89.93 | $89.93 | $85.40 | $86.51 | -3.29% | 894,600 |
| Mar 28, 2022 | $89.45 | $90.00 | $87.62 | $89.45 | -0.62% | 642,700 |
| Mar 21, 2022 | $85.62 | $90.01 | $85.47 | $90.01 | +5.26% | 520,100 |
| Mar 14, 2022 | $85.11 | $85.60 | $81.40 | $85.51 | +1.76% | 789,900 |
| Mar 7, 2022 | $83.99 | $85.21 | $82.55 | $84.03 | +0.99% | 617,700 |
| Feb 28, 2022 | $81.50 | $85.07 | $80.63 | $83.21 | +2.56% | 850,500 |
| Feb 22, 2022 | $78.13 | $81.26 | $75.33 | $81.13 | +3.64% | 701,200 |
| Feb 14, 2022 | $76.46 | $79.43 | $75.60 | $78.28 | +3.05% | 395,500 |
| Feb 7, 2022 | $75.48 | $78.73 | $75.08 | $75.96 | +0.45% | 492,400 |
| Jan 31, 2022 | $73.32 | $78.40 | $73.17 | $75.62 | +1.67% | 840,900 |
| Jan 24, 2022 | $76.12 | $79.86 | $72.01 | $74.38 | -3.43% | 877,000 |
| Jan 18, 2022 | $81.14 | $81.52 | $77.02 | $77.02 | -5.72% | 471,700 |
| Jan 10, 2022 | $80.19 | $81.78 | $78.46 | $81.69 | +1.24% | 358,600 |
| Jan 3, 2022 | $81.01 | $83.65 | $80.16 | $80.69 | -0.35% | 428,700 |
| Dec 27, 2021 | $78.99 | $81.82 | $77.72 | $80.97 | +2.82% | 398,500 |
| Dec 20, 2021 | $74.18 | $79.28 | $73.20 | $78.75 | +3.67% | 519,100 |
| Dec 13, 2021 | $74.74 | $78.66 | $73.65 | $75.96 | +1.00% | 1,238,300 |
| Dec 6, 2021 | $72.34 | $75.97 | $71.67 | $75.21 | +7.12% | 587,900 |
| Nov 29, 2021 | $72.62 | $73.04 | $67.77 | $70.21 | -1.72% | 948,600 |
| Nov 22, 2021 | $76.51 | $78.00 | $69.60 | $71.44 | -5.85% | 326,100 |
| Nov 15, 2021 | $81.52 | $81.52 | $75.68 | $75.88 | -5.66% | 522,900 |
| Nov 8, 2021 | $84.02 | $84.07 | $79.65 | $80.43 | -3.84% | 415,800 |
| Nov 1, 2021 | $75.32 | $83.70 | $75.06 | $83.64 | +10.74% | 623,200 |
| Oct 25, 2021 | $79.41 | $80.05 | $75.01 | $75.53 | -4.54% | 399,300 |
| Oct 18, 2021 | $79.21 | $80.81 | $78.36 | $79.12 | -0.98% | 314,100 |
| Oct 11, 2021 | $79.29 | $82.50 | $78.38 | $79.90 | +1.10% | 485,300 |
| Oct 4, 2021 | $78.38 | $79.90 | $76.41 | $79.03 | +0.60% | 328,600 |
| Sep 27, 2021 | $77.27 | $79.24 | $76.22 | $78.56 | +2.19% | 557,700 |
| Sep 20, 2021 | $74.84 | $78.16 | $74.34 | $76.88 | +0.71% | 574,500 |
| Sep 13, 2021 | $76.67 | $78.96 | $75.28 | $76.34 | +0.25% | 776,300 |
| Sep 7, 2021 | $78.36 | $78.92 | $75.67 | $76.15 | -3.50% | 542,000 |
| Aug 30, 2021 | $79.34 | $80.04 | $77.40 | $78.91 | +0.65% | 410,300 |
| Aug 23, 2021 | $76.63 | $78.57 | $75.26 | $78.40 | +2.77% | 386,900 |
| Aug 16, 2021 | $75.15 | $76.91 | $73.75 | $76.29 | +0.34% | 687,300 |
| Aug 9, 2021 | $76.55 | $77.57 | $74.03 | $76.03 | -0.31% | 472,700 |
| Aug 2, 2021 | $76.42 | $79.84 | $73.30 | $76.27 | -2.05% | 621,100 |
| Jul 26, 2021 | $80.08 | $82.25 | $77.35 | $77.87 | -1.99% | 351,100 |
| Jul 19, 2021 | $77.31 | $82.00 | $75.84 | $79.45 | +0.23% | 421,300 |
| Jul 12, 2021 | $82.76 | $84.38 | $78.80 | $79.27 | -4.88% | 449,400 |
| Jul 6, 2021 | $83.58 | $84.08 | $80.71 | $83.34 | -0.29% | 372,400 |
| Jun 28, 2021 | $85.61 | $86.65 | $83.31 | $83.58 | -3.14% | 433,500 |
| Jun 21, 2021 | $84.42 | $86.84 | $82.84 | $86.29 | +3.73% | 593,100 |
| Jun 14, 2021 | $89.34 | $90.02 | $82.92 | $83.19 | -6.88% | 639,900 |
| Jun 7, 2021 | $90.45 | $90.59 | $87.41 | $89.34 | -1.40% | 382,600 |
| Jun 1, 2021 | $91.24 | $91.95 | $88.59 | $90.61 | +0.45% | 302,900 |
| May 24, 2021 | $86.43 | $90.27 | $84.45 | $90.20 | +4.36% | 453,300 |
| May 17, 2021 | $89.19 | $89.44 | $83.29 | $86.43 | -4.28% | 429,500 |
| May 10, 2021 | $89.38 | $91.13 | $83.52 | $90.29 | +0.33% | 444,800 |
| May 3, 2021 | $87.99 | $89.99 | $85.15 | $89.99 | +3.97% | 511,600 |
| Apr 26, 2021 | $84.95 | $86.77 | $81.76 | $86.55 | +2.80% | 441,300 |
| Apr 19, 2021 | $86.04 | $87.19 | $82.49 | $84.19 | -2.75% | 421,700 |
| Apr 12, 2021 | $86.05 | $87.52 | $84.67 | $86.57 | +0.90% | 378,800 |
| Apr 5, 2021 | $84.40 | $86.52 | $82.84 | $85.80 | +3.09% | 400,500 |
| Mar 29, 2021 | $82.97 | $84.03 | $80.91 | $83.23 | +1.22% | 525,600 |
| Mar 22, 2021 | $82.75 | $83.41 | $76.30 | $82.23 | -0.82% | 540,900 |
| Mar 15, 2021 | $85.70 | $87.12 | $81.25 | $82.91 | -4.32% | 752,200 |
| Mar 8, 2021 | $82.30 | $86.75 | $81.16 | $86.65 | +5.31% | 506,100 |
| Mar 1, 2021 | $79.20 | $82.57 | $78.83 | $82.28 | +5.95% | 518,600 |
| Feb 22, 2021 | $78.68 | $81.79 | $76.88 | $77.66 | -2.19% | 587,500 |
| Feb 16, 2021 | $80.53 | $81.40 | $77.53 | $79.40 | -1.39% | 240,700 |
| Feb 8, 2021 | $77.61 | $81.95 | $77.61 | $80.52 | +4.31% | 453,800 |
| Feb 1, 2021 | $75.20 | $79.39 | $73.07 | $77.19 | +4.49% | 565,500 |
| Jan 25, 2021 | $76.74 | $78.58 | $69.65 | $73.87 | -4.82% | 907,400 |
| Jan 19, 2021 | $80.22 | $81.14 | $75.44 | $77.61 | -1.85% | 485,900 |
| Jan 11, 2021 | $82.00 | $84.43 | $79.02 | $79.07 | -1.62% | 497,300 |
| Jan 4, 2021 | $80.38 | $83.29 | $76.31 | $80.37 | +1.35% | 579,100 |
| Dec 28, 2020 | $80.09 | $81.26 | $77.95 | $79.30 | +0.09% | 261,700 |
| Dec 21, 2020 | $78.19 | $80.92 | $76.17 | $79.23 | -1.23% | 450,400 |
| Dec 14, 2020 | $83.10 | $83.10 | $78.75 | $80.22 | -2.88% | 1,118,200 |
| Dec 7, 2020 | $83.55 | $85.00 | $80.82 | $82.60 | -0.65% | 403,800 |
| Nov 30, 2020 | $80.00 | $83.37 | $76.67 | $83.14 | +1.60% | 455,900 |
| Nov 23, 2020 | $79.38 | $85.58 | $76.77 | $81.83 | +6.88% | 457,300 |
| Nov 16, 2020 | $76.90 | $80.27 | $75.52 | $76.56 | +2.90% | 462,700 |
| Nov 9, 2020 | $72.10 | $79.71 | $70.08 | $74.40 | +13.61% | 606,200 |
| Nov 2, 2020 | $63.76 | $67.36 | $62.43 | $65.49 | +4.97% | 480,700 |
| Oct 26, 2020 | $66.09 | $66.09 | $60.01 | $62.39 | -7.07% | 707,900 |
| Oct 19, 2020 | $65.60 | $69.18 | $64.65 | $67.14 | +2.29% | 504,500 |
| Oct 12, 2020 | $66.68 | $68.22 | $64.01 | $65.64 | -1.08% | 422,000 |
| Oct 5, 2020 | $67.50 | $68.47 | $64.10 | $66.36 | -0.69% | 712,700 |
| Sep 28, 2020 | $62.73 | $67.32 | $62.73 | $66.82 | +7.95% | 798,500 |
| Sep 21, 2020 | $66.36 | $66.94 | $59.24 | $61.90 | -6.72% | 1,337,700 |
| Sep 14, 2020 | $60.09 | $67.84 | $59.33 | $66.36 | +10.97% | 1,444,200 |
| Sep 8, 2020 | $61.89 | $62.36 | $58.87 | $59.80 | -4.81% | 641,600 |
| Aug 31, 2020 | $60.95 | $63.88 | $59.38 | $62.82 | +1.54% | 806,700 |
| Aug 24, 2020 | $59.00 | $61.94 | $58.73 | $61.87 | +5.38% | 584,300 |
| Aug 17, 2020 | $61.86 | $62.48 | $58.32 | $58.71 | -5.06% | 593,700 |
| Aug 10, 2020 | $59.24 | $65.27 | $59.24 | $61.84 | +4.28% | 564,000 |
| Aug 3, 2020 | $53.93 | $59.44 | $52.68 | $59.30 | +10.39% | 764,800 |
| Jul 27, 2020 | $55.00 | $55.21 | $52.28 | $53.72 | -2.01% | 757,300 |
| Jul 20, 2020 | $51.27 | $55.19 | $49.94 | $54.82 | +5.63% | 764,300 |
| Jul 13, 2020 | $49.00 | $53.18 | $47.49 | $51.90 | +7.48% | 900,100 |
| Jul 6, 2020 | $52.26 | $52.65 | $45.67 | $48.29 | -4.90% | 968,000 |
| Jun 29, 2020 | $50.09 | $54.22 | $49.98 | $50.78 | +4.57% | 618,700 |
| Jun 22, 2020 | $48.49 | $50.62 | $45.75 | $48.56 | -0.67% | 1,747,300 |
| Jun 15, 2020 | $52.03 | $57.77 | $48.76 | $48.89 | -10.93% | 1,664,000 |
| Jun 8, 2020 | $67.96 | $69.49 | $51.87 | $54.89 | -17.98% | 1,303,000 |
| Jun 1, 2020 | $54.83 | $69.67 | $54.43 | $66.92 | +23.26% | 1,018,500 |
| May 26, 2020 | $51.94 | $58.75 | $51.94 | $54.29 | +10.57% | 1,192,800 |
| May 18, 2020 | $43.71 | $49.95 | $43.39 | $49.10 | +20.25% | 1,208,300 |
| May 11, 2020 | $47.65 | $47.72 | $37.79 | $40.83 | -16.31% | 1,253,200 |
| May 4, 2020 | $46.47 | $48.92 | $44.66 | $48.79 | +2.54% | 1,014,500 |
| Apr 27, 2020 | $48.24 | $52.96 | $46.83 | $47.58 | +0.70% | 1,409,900 |
| Apr 20, 2020 | $52.66 | $55.45 | $45.88 | $47.25 | -13.30% | 1,336,700 |
| Apr 13, 2020 | $57.70 | $58.24 | $49.63 | $54.50 | -5.60% | 875,800 |
| Apr 6, 2020 | $50.34 | $59.75 | $50.34 | $57.73 | +20.80% | 736,600 |
| Mar 30, 2020 | $53.46 | $53.46 | $45.72 | $47.79 | -9.47% | 1,399,000 |
| Mar 23, 2020 | $41.37 | $54.22 | $37.93 | $52.79 | +27.48% | 1,136,400 |
| Mar 16, 2020 | $46.30 | $49.41 | $32.49 | $41.41 | -19.37% | 2,249,400 |
| Mar 9, 2020 | $69.04 | $70.96 | $46.37 | $51.36 | -31.30% | 2,075,700 |
| Mar 2, 2020 | $77.87 | $81.38 | $72.90 | $74.76 | -3.06% | 1,041,600 |
| Feb 24, 2020 | $81.83 | $84.93 | $74.41 | $77.12 | -9.56% | 1,088,600 |
| Feb 18, 2020 | $93.80 | $93.80 | $82.53 | $85.27 | -9.42% | 791,900 |
| Feb 10, 2020 | $92.84 | $95.26 | $92.83 | $94.14 | +0.75% | 539,500 |
| Feb 3, 2020 | $90.20 | $95.93 | $89.79 | $93.44 | +4.27% | 609,600 |
| Jan 27, 2020 | $88.78 | $91.42 | $87.62 | $89.61 | -0.65% | 946,100 |
| Jan 21, 2020 | $92.56 | $93.18 | $89.45 | $90.20 | -3.04% | 635,800 |
| Jan 13, 2020 | $90.55 | $93.80 | $90.29 | $93.03 | +2.88% | 585,900 |
| Jan 6, 2020 | $88.18 | $94.35 | $87.25 | $90.43 | +1.60% | 805,500 |
| Dec 30, 2019 | $85.61 | $89.31 | $84.86 | $89.01 | +3.80% | 529,100 |
| Dec 23, 2019 | $88.17 | $88.71 | $85.72 | $85.75 | -2.83% | 382,000 |
| Dec 16, 2019 | $90.49 | $90.86 | $85.54 | $88.25 | -2.22% | 1,811,200 |
| Dec 9, 2019 | $89.11 | $90.89 | $87.33 | $90.25 | +0.86% | 692,500 |
| Dec 2, 2019 | $85.73 | $90.82 | $82.80 | $89.48 | +4.20% | 829,300 |
| Nov 25, 2019 | $85.45 | $88.04 | $85.08 | $85.87 | +0.79% | 452,200 |
| Nov 18, 2019 | $88.58 | $89.57 | $84.93 | $85.20 | -3.62% | 741,300 |
| Nov 11, 2019 | $86.47 | $91.89 | $86.20 | $88.40 | +1.46% | 726,600 |
| Nov 4, 2019 | $90.00 | $90.00 | $85.76 | $87.13 | -2.34% | 579,300 |
| Oct 28, 2019 | $82.62 | $89.35 | $82.59 | $89.22 | +8.15% | 795,800 |
| Oct 21, 2019 | $84.66 | $85.95 | $81.55 | $82.50 | -1.39% | 398,300 |
| Oct 14, 2019 | $82.41 | $85.02 | $81.11 | $83.66 | +1.09% | 399,800 |
| Oct 7, 2019 | $80.28 | $84.20 | $79.56 | $82.76 | +2.50% | 355,600 |
| Sep 30, 2019 | $82.04 | $82.58 | $78.24 | $80.74 | -1.19% | 625,500 |
| Sep 23, 2019 | $83.29 | $85.10 | $81.61 | $81.71 | -2.55% | 484,900 |
| Sep 16, 2019 | $88.06 | $88.70 | $82.94 | $83.85 | -5.35% | 938,800 |
| Sep 9, 2019 | $83.22 | $89.69 | $82.68 | $88.59 | +7.08% | 512,200 |
| Sep 3, 2019 | $80.78 | $85.08 | $79.14 | $82.73 | +1.82% | 351,800 |
| Aug 26, 2019 | $82.05 | $82.20 | $78.39 | $81.25 | +0.82% | 501,100 |
| Aug 19, 2019 | $81.17 | $82.01 | $79.44 | $80.59 | +0.83% | 816,000 |
| Aug 12, 2019 | $77.84 | $80.43 | $74.55 | $79.93 | +2.13% | 504,900 |
| Aug 5, 2019 | $76.23 | $80.09 | $73.99 | $78.26 | +0.33% | 637,800 |
| Jul 29, 2019 | $88.50 | $88.67 | $77.45 | $78.00 | -13.06% | 977,000 |
| Jul 22, 2019 | $92.90 | $96.50 | $87.85 | $89.72 | -3.21% | 582,300 |
| Jul 15, 2019 | $94.27 | $94.92 | $90.41 | $92.70 | -1.45% | 493,500 |
| Jul 8, 2019 | $93.71 | $94.83 | $90.93 | $94.06 | -0.34% | 568,700 |
| Jul 1, 2019 | $95.00 | $95.27 | $91.98 | $94.38 | +0.82% | 367,300 |
| Jun 24, 2019 | $86.97 | $93.80 | $86.21 | $93.61 | +8.16% | 1,781,200 |
| Jun 17, 2019 | $87.01 | $88.28 | $84.40 | $86.55 | -0.23% | 892,800 |
| Jun 10, 2019 | $88.02 | $89.68 | $86.17 | $86.75 | -0.65% | 376,600 |
| Jun 3, 2019 | $82.44 | $88.62 | $82.44 | $87.32 | +5.95% | 663,800 |
| May 28, 2019 | $84.45 | $85.56 | $82.26 | $82.42 | -2.53% | 434,900 |
| May 20, 2019 | $84.08 | $88.06 | $83.45 | $84.56 | -0.28% | 655,600 |
| May 13, 2019 | $89.05 | $90.30 | $84.66 | $84.80 | -7.03% | 506,100 |
| May 6, 2019 | $93.09 | $93.97 | $89.03 | $91.21 | -3.93% | 371,000 |
| Apr 29, 2019 | $91.50 | $94.98 | $91.22 | $94.94 | +3.86% | 727,000 |
| Apr 22, 2019 | $95.00 | $98.52 | $91.01 | $91.41 | -4.11% | 577,600 |
| Apr 15, 2019 | $92.59 | $95.66 | $91.58 | $95.33 | +3.14% | 452,400 |
| Apr 8, 2019 | $89.57 | $92.81 | $87.74 | $92.43 | +2.44% | 600,700 |
| Apr 1, 2019 | $87.90 | $90.45 | $85.93 | $90.23 | +3.77% | 465,400 |
| Mar 25, 2019 | $84.00 | $87.79 | $83.55 | $86.95 | +3.57% | 583,000 |
| Mar 18, 2019 | $86.37 | $89.17 | $83.89 | $83.95 | -2.62% | 912,600 |
| Mar 11, 2019 | $87.90 | $88.41 | $85.73 | $86.21 | -2.19% | 1,513,900 |
| Mar 4, 2019 | $94.47 | $94.50 | $87.09 | $88.14 | -6.62% | 824,900 |
| Feb 25, 2019 | $96.52 | $96.74 | $93.26 | $94.39 | -1.37% | 591,400 |
| Feb 19, 2019 | $95.47 | $95.89 | $93.69 | $95.70 | -0.19% | 717,100 |
| Feb 11, 2019 | $90.50 | $96.01 | $90.37 | $95.88 | +5.84% | 545,900 |
| Feb 4, 2019 | $89.30 | $91.84 | $89.05 | $90.59 | +1.34% | 471,100 |
| Jan 28, 2019 | $82.28 | $89.95 | $81.87 | $89.39 | +7.47% | 990,000 |
| Jan 22, 2019 | $80.27 | $83.88 | $78.41 | $83.18 | +2.11% | 998,900 |
| Jan 14, 2019 | $80.91 | $82.18 | $79.53 | $81.46 | +0.44% | 611,500 |
| Jan 7, 2019 | $77.30 | $82.51 | $76.68 | $81.10 | +5.00% | 511,400 |
| Dec 31, 2018 | $77.74 | $78.28 | $74.32 | $77.24 | +0.25% | 568,800 |
| Dec 24, 2018 | $76.23 | $78.18 | $71.68 | $77.05 | +0.21% | 601,700 |
| Dec 17, 2018 | $77.26 | $80.97 | $76.61 | $76.89 | -0.83% | 1,800,400 |
| Dec 10, 2018 | $77.37 | $79.39 | $75.29 | $77.53 | +0.31% | 697,300 |
| Dec 3, 2018 | $87.26 | $89.19 | $77.00 | $77.29 | -11.62% | 445,400 |
| Nov 26, 2018 | $82.22 | $87.62 | $80.56 | $87.45 | +7.31% | 548,000 |
| Nov 19, 2018 | $84.56 | $84.56 | $78.38 | $81.49 | -4.02% | 241,300 |
| Nov 12, 2018 | $82.14 | $85.95 | $78.89 | $84.90 | +3.61% | 603,000 |
| Nov 5, 2018 | $81.40 | $83.68 | $79.60 | $81.94 | +1.42% | 587,600 |
| Oct 29, 2018 | $73.68 | $86.58 | $68.37 | $80.79 | +11.74% | 817,300 |
| Oct 22, 2018 | $75.98 | $76.36 | $71.89 | $72.30 | -4.31% | 717,700 |
| Oct 15, 2018 | $74.10 | $78.04 | $73.13 | $75.56 | +2.14% | 597,500 |
| Oct 8, 2018 | $83.94 | $84.49 | $72.90 | $73.98 | -12.11% | 769,800 |
| Oct 1, 2018 | $86.63 | $87.31 | $83.62 | $84.17 | -2.09% | 412,300 |
| Sep 24, 2018 | $84.00 | $87.85 | $82.14 | $85.97 | +2.32% | 626,000 |
| Sep 17, 2018 | $82.73 | $85.39 | $81.04 | $84.02 | +1.62% | 669,700 |
| Sep 10, 2018 | $79.38 | $83.20 | $77.78 | $82.68 | +4.91% | 347,800 |
| Sep 4, 2018 | $78.93 | $79.76 | $76.63 | $78.81 | -0.13% | 359,600 |
| Aug 27, 2018 | $80.18 | $82.97 | $78.12 | $78.91 | -0.68% | 444,000 |
| Aug 20, 2018 | $78.04 | $81.13 | $77.62 | $79.45 | +2.30% | 545,000 |
| Aug 13, 2018 | $75.15 | $77.73 | $74.71 | $77.66 | +3.34% | 409,400 |
| Aug 6, 2018 | $74.00 | $76.49 | $73.69 | $75.15 | +1.55% | 411,300 |
| Jul 30, 2018 | $73.79 | $75.27 | $71.56 | $74.00 | -0.12% | 541,100 |
| Jul 23, 2018 | $81.29 | $82.68 | $73.10 | $74.09 | -9.00% | 645,300 |
| Jul 16, 2018 | $78.68 | $81.82 | $77.91 | $81.42 | +4.04% | 421,700 |
| Jul 9, 2018 | $77.58 | $79.03 | $76.98 | $78.26 | +1.40% | 397,900 |
| Jul 2, 2018 | $77.23 | $78.71 | $75.77 | $77.18 | -1.00% | 333,700 |
| Jun 25, 2018 | $76.29 | $79.02 | $75.62 | $77.96 | +1.29% | 606,900 |
| Jun 18, 2018 | $82.34 | $83.49 | $76.44 | $76.97 | -7.15% | 788,400 |
| Jun 11, 2018 | $84.84 | $86.69 | $80.87 | $82.90 | -2.68% | 744,900 |
| Jun 4, 2018 | $82.56 | $85.31 | $81.59 | $85.18 | +3.80% | 493,600 |
| May 29, 2018 | $82.38 | $83.77 | $80.99 | $82.06 | -1.25% | 378,700 |
| May 21, 2018 | $84.33 | $86.65 | $82.24 | $83.10 | -1.46% | 473,600 |
| May 14, 2018 | $85.22 | $85.39 | $82.99 | $84.33 | -1.24% | 917,400 |
| May 7, 2018 | $81.66 | $86.45 | $81.66 | $85.39 | +4.76% | 409,600 |
| Apr 30, 2018 | $85.20 | $86.89 | $79.13 | $81.51 | +0.52% | 909,500 |
| Apr 23, 2018 | $85.50 | $85.91 | $79.75 | $81.09 | -4.85% | 470,000 |
| Apr 16, 2018 | $83.14 | $88.31 | $82.23 | $85.22 | +3.70% | 446,100 |
| Apr 9, 2018 | $81.33 | $83.11 | $80.32 | $82.18 | +1.75% | 334,000 |
| Apr 2, 2018 | $82.02 | $83.60 | $78.22 | $80.77 | -1.99% | 487,800 |
| Mar 26, 2018 | $83.32 | $84.56 | $80.09 | $82.41 | +0.75% | 518,200 |
| Mar 19, 2018 | $85.64 | $87.39 | $81.75 | $81.80 | -5.04% | 469,400 |
| Mar 12, 2018 | $88.35 | $89.91 | $84.30 | $86.14 | -2.49% | 1,059,300 |
| Mar 5, 2018 | $81.95 | $88.56 | $81.15 | $88.34 | +7.01% | 476,300 |
| Feb 26, 2018 | $85.08 | $87.36 | $80.99 | $82.55 | -2.94% | 586,100 |
| Feb 20, 2018 | $86.31 | $88.65 | $84.22 | $85.05 | -2.34% | 405,000 |
| Feb 12, 2018 | $83.53 | $88.91 | $82.17 | $87.09 | +4.93% | 912,500 |
| Feb 5, 2018 | $88.86 | $90.38 | $79.58 | $83.00 | -7.30% | 808,000 |
| Jan 29, 2018 | $93.16 | $93.93 | $89.24 | $89.54 | -2.73% | 921,100 |
| Jan 22, 2018 | $89.97 | $92.96 | $87.68 | $92.05 | +1.15% | 535,000 |
| Jan 16, 2018 | $88.85 | $91.01 | $87.59 | $91.00 | +2.50% | 422,300 |
| Jan 8, 2018 | $87.71 | $91.29 | $86.51 | $88.78 | +1.16% | 468,900 |
| Jan 2, 2018 | $87.33 | $88.62 | $86.91 | $87.76 | +1.05% | 493,400 |
| Dec 26, 2017 | $87.91 | $88.87 | $86.84 | $86.85 | -1.24% | 290,100 |
| Dec 18, 2017 | $87.66 | $89.97 | $83.66 | $87.94 | -0.39% | 532,700 |
| Dec 11, 2017 | $86.50 | $89.03 | $84.68 | $88.28 | +2.08% | 877,700 |
| Dec 4, 2017 | $85.59 | $87.34 | $84.17 | $86.48 | +2.29% | 762,600 |
| Nov 27, 2017 | $80.84 | $84.80 | $80.25 | $84.54 | +4.47% | 535,400 |
| Nov 20, 2017 | $79.59 | $81.65 | $79.00 | $80.92 | +1.81% | 409,400 |
| Nov 13, 2017 | $81.41 | $81.42 | $78.27 | $79.48 | -3.17% | 498,500 |
| Nov 6, 2017 | $86.53 | $86.63 | $81.66 | $82.08 | -4.34% | 462,600 |
| Oct 30, 2017 | $87.39 | $89.38 | $85.68 | $85.80 | -2.49% | 478,900 |
| Oct 23, 2017 | $88.83 | $89.22 | $86.69 | $87.99 | -0.68% | 295,900 |
| Oct 16, 2017 | $88.13 | $89.34 | $86.82 | $88.59 | +0.81% | 403,300 |
| Oct 9, 2017 | $88.39 | $89.37 | $87.58 | $87.88 | -0.85% | 512,100 |
| Oct 2, 2017 | $83.83 | $89.09 | $83.83 | $88.63 | +6.23% | 398,300 |
| Sep 25, 2017 | $83.60 | $85.30 | $81.25 | $83.43 | -0.24% | 614,000 |
| Sep 18, 2017 | $77.00 | $84.00 | $76.23 | $83.63 | +8.71% | 576,700 |
| Sep 11, 2017 | $76.31 | $77.86 | $76.00 | $76.93 | +1.79% | 516,000 |
| Sep 5, 2017 | $77.46 | $77.84 | $73.70 | $75.58 | -2.62% | 277,700 |
| Aug 28, 2017 | $74.05 | $78.00 | $72.41 | $77.61 | +5.15% | 476,500 |
| Aug 21, 2017 | $73.80 | $74.48 | $72.50 | $73.81 | -0.15% | 252,600 |
| Aug 14, 2017 | $75.20 | $76.55 | $72.08 | $73.92 | -1.07% | 368,100 |
| Aug 7, 2017 | $75.25 | $77.30 | $74.08 | $74.72 | -0.81% | 444,400 |
| Jul 31, 2017 | $76.95 | $76.95 | $73.15 | $75.33 | -1.93% | 471,200 |
| Jul 24, 2017 | $73.25 | $77.60 | $72.72 | $76.81 | +4.45% | 404,400 |
| Jul 17, 2017 | $74.49 | $74.90 | $72.58 | $73.54 | -1.26% | 406,100 |
| Jul 10, 2017 | $72.71 | $74.78 | $70.79 | $74.48 | +1.68% | 395,400 |
| Jul 3, 2017 | $71.99 | $73.50 | $70.47 | $73.25 | +2.13% | 266,400 |
| Jun 26, 2017 | $69.30 | $72.87 | $68.29 | $71.72 | +3.49% | 439,900 |
| Jun 19, 2017 | $71.49 | $72.85 | $68.76 | $69.30 | -2.23% | 451,500 |
| Jun 12, 2017 | $73.82 | $74.00 | $70.00 | $70.88 | -3.80% | 485,700 |
| Jun 5, 2017 | $72.56 | $74.50 | $70.84 | $73.68 | +1.45% | 425,900 |
| May 30, 2017 | $70.57 | $74.21 | $68.66 | $72.63 | +2.69% | 334,400 |
| May 22, 2017 | $67.24 | $71.44 | $67.24 | $70.73 | +5.25% | 434,500 |
| May 15, 2017 | $68.00 | $69.45 | $65.41 | $67.20 | -0.75% | 446,800 |
| May 8, 2017 | $66.42 | $69.35 | $66.42 | $67.71 | +1.64% | 407,700 |
| May 1, 2017 | $68.59 | $70.68 | $66.30 | $66.62 | -2.96% | 899,200 |
| Apr 24, 2017 | $70.00 | $71.34 | $68.19 | $68.65 | -0.01% | 708,400 |
| Apr 17, 2017 | $65.16 | $69.45 | $64.82 | $68.66 | +5.76% | 324,400 |
| Apr 10, 2017 | $66.90 | $69.10 | $64.86 | $64.92 | -3.42% | 247,000 |
| Apr 3, 2017 | $67.42 | $67.62 | $65.23 | $67.22 | -0.19% | 487,800 |
| Mar 27, 2017 | $61.95 | $67.54 | $60.29 | $67.35 | +6.87% | 458,100 |
| Mar 20, 2017 | $68.40 | $68.61 | $62.78 | $63.02 | -7.99% | 384,000 |
| Mar 13, 2017 | $64.60 | $68.85 | $64.13 | $68.49 | +5.66% | 649,900 |
| Mar 6, 2017 | $65.37 | $67.02 | $63.54 | $64.82 | -3.84% | 614,200 |
| Feb 27, 2017 | $65.95 | $69.80 | $65.95 | $67.41 | +2.04% | 527,000 |
| Feb 21, 2017 | $67.41 | $68.10 | $65.19 | $66.06 | -1.70% | 327,400 |
| Feb 13, 2017 | $68.40 | $68.63 | $66.48 | $67.20 | -1.03% | 330,100 |
| Feb 6, 2017 | $67.76 | $68.09 | $65.10 | $67.90 | +0.21% | 410,500 |
| Jan 30, 2017 | $65.49 | $68.25 | $63.78 | $67.76 | +2.33% | 879,500 |
| Jan 23, 2017 | $63.70 | $68.57 | $61.94 | $66.22 | +3.36% | 662,300 |
| Jan 17, 2017 | $65.80 | $65.83 | $62.74 | $64.07 | -3.42% | 335,400 |
| Jan 9, 2017 | $65.84 | $68.04 | $64.30 | $66.34 | +0.15% | 322,200 |
| Jan 3, 2017 | $66.33 | $68.83 | $65.46 | $66.24 | +0.85% | 316,400 |
| Dec 27, 2016 | $66.37 | $67.44 | $65.27 | $65.68 | -1.40% | 197,500 |
| Dec 19, 2016 | $67.22 | $68.55 | $64.50 | $66.61 | -0.88% | 461,100 |
| Dec 12, 2016 | $69.39 | $69.47 | $65.56 | $67.20 | -3.61% | 975,900 |
| Dec 5, 2016 | $69.17 | $70.94 | $68.49 | $69.72 | +1.48% | 807,900 |
| Nov 28, 2016 | $71.06 | $71.52 | $68.56 | $68.70 | -3.75% | 612,100 |
| Nov 21, 2016 | $69.92 | $72.18 | $69.20 | $71.38 | +2.04% | 427,500 |
| Nov 14, 2016 | $69.75 | $73.05 | $67.49 | $69.95 | – | 789,800 |
Seasonality
MOG.A 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 | 3.5% | 1.8% | -3.4% | -0.9% | 5.2% | 2.6% | 0.2% | 2.0% | 2.1% | -0.1% | 10.1% | 1.1% |
| Months up | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 25.4% | 10.6% | -13.3% | 3.0% | 19.6% | 17.7% | -8.0% | -4.6% | 2.7% | -4.9% | ||
| 2025 | -7.7% | -6.0% | 1.7% | -3.5% | 11.0% | -2.3% | 7.0% | 1.3% | 6.0% | -1.4% | 12.1% | 6.2% |
| 2024 | -3.4% | 7.5% | 6.5% | -0.4% | 6.7% | -1.3% | 17.2% | 0.8% | 2.3% | -6.6% | 17.5% | -11.0% |
| 2023 | 8.6% | 3.7% | 2.2% | -10.6% | 8.2% | 11.5% | -2.8% | 10.4% | -2.8% | 2.7% | 20.9% | 3.4% |
| 2022 | -5.8% | 9.4% | 5.6% | -9.0% | 2.3% | -2.5% | 7.9% | -12.2% | -6.2% | 20.5% | 3.0% | 0.8% |
| 2021 | -6.8% | 5.5% | 7.1% | 4.1% | 4.5% | -6.8% | -7.4% | 2.3% | -4.0% | -0.9% | -8.1% | 17.1% |
| 2020 | 5.0% | -13.7% | -34.5% | -2.1% | 9.7% | -2.4% | 1.4% | 12.7% | 5.4% | -1.8% | 24.4% | 2.5% |
| 2019 | 15.5% | 5.3% | -7.5% | 7.7% | -11.7% | 13.6% | -13.0% | 0.1% | -0.2% | 3.2% | 2.9% | -0.6% |
| 2018 | 3.7% | -6.9% | -1.7% | -0.5% | -0.2% | -4.4% | -3.8% | 5.5% | 8.9% | -16.8% | 22.6% | -11.4% |
| 2017 | 0.3% | 2.6% | -0.3% | 1.9% | 2.0% | 2.4% | 3.6% | 3.3% | 8.7% | 5.2% | -4.2% | 3.3% |