Molina Healthcare, Inc. (MOH) stock
MOHNYSEHospital & Medical Service PlansFiscal year ends December 31
$204.78+5.83 (+2.93%)
Close on Oct 30, 2026Market cap $10.69BP/E –Yield –
Price history
Molina Healthcare share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$204.78
+2.93% on the day
52-week range
$121.06 – $244.89
-16.4% from the high
Change over 52 weeks
+35.5%
From $151.10 on Oct 30, 2025
Average volume
952,645
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $210.29 | $214.88 | $196.17 | $204.78 | -2.09% | 4,564,520 |
| Oct 19, 2026 | $207.37 | $226.00 | $206.38 | $209.15 | +0.86% | 5,857,987 |
| Oct 12, 2026 | $197.99 | $216.93 | $196.22 | $207.36 | +5.30% | 4,391,694 |
| Oct 5, 2026 | $190.25 | $203.67 | $187.93 | $196.93 | +3.90% | 3,572,550 |
| Sep 28, 2026 | $191.00 | $192.05 | $178.00 | $189.54 | -0.69% | 3,399,328 |
| Sep 21, 2026 | $201.00 | $202.79 | $185.80 | $190.86 | -4.95% | 3,050,423 |
| Sep 14, 2026 | $206.00 | $214.36 | $200.58 | $200.79 | -1.68% | 3,021,204 |
| Sep 8, 2026 | $198.48 | $207.50 | $188.40 | $204.23 | +1.71% | 2,643,875 |
| Aug 31, 2026 | $200.20 | $207.00 | $197.47 | $200.80 | +0.40% | 2,760,194 |
| Aug 24, 2026 | $200.44 | $207.92 | $196.50 | $200.00 | -0.14% | 2,923,580 |
| Aug 17, 2026 | $209.34 | $210.53 | $196.80 | $200.29 | -5.71% | 2,923,986 |
| Aug 10, 2026 | $197.05 | $214.83 | $194.08 | $212.43 | +8.13% | 2,787,116 |
| Aug 3, 2026 | $194.53 | $198.93 | $187.43 | $196.45 | +0.42% | 2,989,803 |
| Jul 27, 2026 | $197.92 | $204.81 | $186.05 | $195.62 | -0.98% | 5,351,861 |
| Jul 20, 2026 | $225.99 | $233.27 | $192.29 | $197.55 | -12.34% | 17,108,964 |
| Jul 13, 2026 | $235.62 | $244.89 | $219.60 | $225.37 | -3.40% | 5,822,739 |
| Jul 6, 2026 | $229.21 | $243.50 | $223.24 | $233.31 | +1.50% | 4,203,178 |
| Jun 29, 2026 | $228.57 | $236.26 | $222.01 | $229.87 | +0.06% | 3,940,631 |
| Jun 22, 2026 | $195.00 | $230.20 | $192.50 | $229.74 | +17.59% | 7,234,233 |
| Jun 15, 2026 | $198.00 | $204.66 | $193.86 | $195.37 | -2.45% | 3,486,886 |
| Jun 8, 2026 | $190.40 | $204.95 | $190.21 | $200.28 | +4.94% | 5,672,026 |
| Jun 1, 2026 | $173.51 | $195.74 | $173.16 | $190.86 | +9.94% | 4,272,716 |
| May 26, 2026 | $177.38 | $180.83 | $172.71 | $173.60 | -5.72% | 4,468,966 |
| May 18, 2026 | $183.87 | $188.45 | $176.49 | $184.14 | -0.46% | 4,033,214 |
| May 11, 2026 | $187.05 | $194.22 | $179.33 | $184.99 | -0.51% | 4,233,309 |
| May 4, 2026 | $192.40 | $200.55 | $177.65 | $185.94 | -3.51% | 4,948,391 |
| Apr 27, 2026 | $177.96 | $198.42 | $172.82 | $192.70 | +9.53% | 7,795,015 |
| Apr 20, 2026 | $147.23 | $177.87 | $146.89 | $175.94 | +18.10% | 10,242,414 |
| Apr 13, 2026 | $146.38 | $152.45 | $142.62 | $148.97 | +2.12% | 5,253,658 |
| Apr 6, 2026 | $140.19 | $149.04 | $138.66 | $145.88 | +4.66% | 5,232,478 |
| Mar 30, 2026 | $135.55 | $140.50 | $131.20 | $139.38 | +3.99% | 4,330,452 |
| Mar 23, 2026 | $138.88 | $144.31 | $132.76 | $134.03 | -3.86% | 7,090,913 |
| Mar 16, 2026 | $149.51 | $151.28 | $138.40 | $139.41 | -6.56% | 20,033,184 |
| Mar 9, 2026 | $144.54 | $153.23 | $137.61 | $149.20 | +3.27% | 7,608,670 |
| Mar 2, 2026 | $151.63 | $152.77 | $142.50 | $144.47 | -6.22% | 5,523,957 |
| Feb 23, 2026 | $150.90 | $158.59 | $143.77 | $154.05 | +2.02% | 8,791,068 |
| Feb 17, 2026 | $135.07 | $151.09 | $133.15 | $151.00 | +11.56% | 7,413,495 |
| Feb 9, 2026 | $132.00 | $135.94 | $121.06 | $135.35 | +2.76% | 13,537,549 |
| Feb 2, 2026 | $177.97 | $185.40 | $125.00 | $131.72 | -26.66% | 16,243,711 |
| Jan 26, 2026 | $201.10 | $203.00 | $176.88 | $179.59 | -11.05% | 9,560,593 |
| Jan 20, 2026 | $189.99 | $202.46 | $183.78 | $201.89 | +5.48% | 4,288,298 |
| Jan 12, 2026 | $181.53 | $195.01 | $178.71 | $191.40 | +5.45% | 4,979,867 |
| Jan 5, 2026 | $180.25 | $188.55 | $176.24 | $181.50 | +1.70% | 8,002,155 |
| Dec 29, 2025 | $165.00 | $180.97 | $164.25 | $178.46 | +8.26% | 5,669,050 |
| Dec 22, 2025 | $163.50 | $165.74 | $160.98 | $164.84 | +0.70% | 2,804,579 |
| Dec 15, 2025 | $170.67 | $171.33 | $157.20 | $163.69 | -2.85% | 8,870,327 |
| Dec 8, 2025 | $152.63 | $171.81 | $151.86 | $168.50 | +10.96% | 7,760,970 |
| Dec 1, 2025 | $148.22 | $152.00 | $142.28 | $151.86 | +2.43% | 6,661,960 |
| Nov 24, 2025 | $150.00 | $151.31 | $141.48 | $148.26 | +4.73% | 10,393,057 |
| Nov 17, 2025 | $137.51 | $143.72 | $133.40 | $141.56 | +2.92% | 10,395,650 |
| Nov 10, 2025 | $145.00 | $147.14 | $136.48 | $137.54 | -9.55% | 8,820,970 |
| Nov 3, 2025 | $152.50 | $153.49 | $145.03 | $152.06 | -0.65% | 8,579,695 |
| Oct 27, 2025 | $163.87 | $165.00 | $147.75 | $153.06 | -6.28% | 8,828,876 |
| Oct 20, 2025 | $193.10 | $199.22 | $152.25 | $163.32 | -15.24% | 16,716,229 |
| Oct 13, 2025 | $193.66 | $196.54 | $186.00 | $192.68 | -0.71% | 4,514,577 |
| Oct 6, 2025 | $202.10 | $206.89 | $193.27 | $194.05 | -3.92% | 4,716,645 |
| Sep 29, 2025 | $192.00 | $203.27 | $189.45 | $201.97 | +5.20% | 3,991,529 |
| Sep 22, 2025 | $174.79 | $195.16 | $174.00 | $191.98 | +9.62% | 6,299,076 |
| Sep 15, 2025 | $181.09 | $181.66 | $174.37 | $175.14 | -3.17% | 5,587,599 |
| Sep 8, 2025 | $175.47 | $197.79 | $171.57 | $180.88 | +3.57% | 6,189,080 |
| Sep 2, 2025 | $181.31 | $184.83 | $166.46 | $174.65 | -3.42% | 6,327,155 |
| Aug 25, 2025 | $175.00 | $181.11 | $172.22 | $180.83 | +3.66% | 7,569,499 |
| Aug 18, 2025 | $171.73 | $177.98 | $168.96 | $174.44 | +4.15% | 8,185,461 |
| Aug 11, 2025 | $157.04 | $168.20 | $153.65 | $167.49 | +6.75% | 6,614,932 |
| Aug 4, 2025 | $157.59 | $161.75 | $151.95 | $156.90 | +1.14% | 7,607,612 |
| Jul 28, 2025 | $164.52 | $169.88 | $153.01 | $155.13 | -5.99% | 11,598,937 |
| Jul 21, 2025 | $183.39 | $190.81 | $156.36 | $165.02 | -9.82% | 18,135,395 |
| Jul 14, 2025 | $221.46 | $222.66 | $182.09 | $182.98 | -17.41% | 8,647,966 |
| Jul 7, 2025 | $242.00 | $242.50 | $219.72 | $221.55 | -7.53% | 6,094,849 |
| Jun 30, 2025 | $295.92 | $311.53 | $236.37 | $239.58 | -19.35% | 5,469,394 |
| Jun 23, 2025 | $294.86 | $303.76 | $288.70 | $297.05 | +1.03% | 2,781,570 |
| Jun 16, 2025 | $297.15 | $297.79 | $286.69 | $294.01 | -1.39% | 2,730,840 |
| Jun 9, 2025 | $299.99 | $300.36 | $287.02 | $298.14 | +0.42% | 2,752,542 |
| Jun 2, 2025 | $301.98 | $303.98 | $289.96 | $296.88 | -2.68% | 2,658,921 |
| May 26, 2025 | $312.13 | $312.85 | $297.00 | $305.04 | -0.06% | 3,060,482 |
| May 19, 2025 | $323.92 | $327.68 | $300.18 | $305.23 | -6.18% | 2,707,295 |
| May 12, 2025 | $326.06 | $333.00 | $291.20 | $325.34 | +0.97% | 3,426,692 |
| May 5, 2025 | $318.88 | $329.67 | $313.48 | $322.20 | +1.31% | 2,574,936 |
| Apr 28, 2025 | $315.87 | $327.97 | $312.49 | $318.04 | +1.12% | 3,449,945 |
| Apr 21, 2025 | $320.54 | $333.22 | $299.65 | $314.51 | -2.38% | 5,588,574 |
| Apr 14, 2025 | $345.53 | $351.95 | $313.50 | $322.19 | -6.61% | 3,778,026 |
| Apr 7, 2025 | $342.22 | $358.89 | $326.72 | $345.00 | -0.49% | 4,562,074 |
| Mar 31, 2025 | $322.00 | $359.97 | $320.21 | $346.71 | +7.39% | 3,880,426 |
| Mar 24, 2025 | $312.09 | $326.18 | $308.44 | $322.85 | +4.17% | 2,214,715 |
| Mar 17, 2025 | $307.71 | $318.17 | $305.99 | $309.93 | +0.55% | 3,085,232 |
| Mar 10, 2025 | $328.36 | $338.33 | $305.96 | $308.22 | -5.84% | 4,003,992 |
| Mar 3, 2025 | $302.81 | $335.67 | $299.88 | $327.33 | +8.70% | 4,613,144 |
| Feb 24, 2025 | $282.58 | $307.46 | $278.15 | $301.12 | +6.10% | 5,687,800 |
| Feb 18, 2025 | $270.61 | $300.51 | $265.42 | $283.81 | +4.23% | 4,190,866 |
| Feb 10, 2025 | $285.00 | $287.74 | $262.32 | $272.28 | -4.12% | 3,962,415 |
| Feb 3, 2025 | $308.72 | $327.41 | $278.30 | $283.97 | -8.52% | 4,891,972 |
| Jan 27, 2025 | $308.53 | $317.37 | $300.00 | $310.41 | +2.00% | 2,871,332 |
| Jan 21, 2025 | $288.87 | $314.99 | $288.08 | $304.33 | +6.33% | 2,196,634 |
| Jan 13, 2025 | $291.45 | $295.48 | $280.00 | $286.21 | +0.05% | 3,198,845 |
| Jan 6, 2025 | $293.95 | $302.48 | $273.89 | $286.08 | -2.86% | 1,693,374 |
| Dec 30, 2024 | $290.11 | $297.10 | $286.66 | $294.49 | +0.79% | 1,276,461 |
| Dec 23, 2024 | $294.97 | $297.39 | $290.31 | $292.18 | -0.87% | 1,156,349 |
| Dec 16, 2024 | $301.97 | $303.61 | $289.95 | $294.73 | -2.74% | 4,615,701 |
| Dec 9, 2024 | $296.80 | $308.65 | $292.45 | $303.02 | +2.72% | 3,361,532 |
| Dec 2, 2024 | $299.58 | $316.86 | $292.33 | $294.99 | -0.98% | 3,292,281 |
| Nov 25, 2024 | $293.64 | $301.82 | $292.28 | $297.90 | +2.45% | 2,390,808 |
| Nov 18, 2024 | $293.81 | $298.89 | $281.95 | $290.79 | -1.21% | 3,871,272 |
| Nov 11, 2024 | $333.87 | $333.87 | $292.62 | $294.34 | -10.71% | 3,710,534 |
| Nov 4, 2024 | $329.00 | $342.52 | $307.00 | $329.65 | +0.89% | 3,986,613 |
| Oct 28, 2024 | $326.74 | $330.51 | $314.00 | $326.75 | +0.37% | 3,291,419 |
| Oct 21, 2024 | $289.22 | $342.54 | $272.69 | $325.54 | +12.36% | 7,968,961 |
| Oct 14, 2024 | $330.82 | $342.24 | $285.00 | $289.72 | -12.24% | 5,110,577 |
| Oct 7, 2024 | $329.62 | $333.02 | $323.29 | $330.12 | -0.17% | 1,591,273 |
| Sep 30, 2024 | $341.57 | $347.02 | $326.25 | $330.67 | -3.27% | 1,794,648 |
| Sep 23, 2024 | $351.48 | $352.49 | $337.30 | $341.86 | -2.72% | 1,988,775 |
| Sep 16, 2024 | $361.39 | $365.23 | $347.62 | $351.42 | -1.89% | 2,395,714 |
| Sep 9, 2024 | $326.60 | $358.36 | $322.79 | $358.20 | +9.38% | 2,931,179 |
| Sep 3, 2024 | $350.31 | $359.16 | $321.64 | $327.48 | -6.38% | 2,468,854 |
| Aug 26, 2024 | $346.52 | $354.27 | $345.67 | $349.79 | +1.15% | 2,226,671 |
| Aug 19, 2024 | $351.17 | $353.12 | $341.00 | $345.82 | -1.19% | 1,732,764 |
| Aug 12, 2024 | $338.34 | $352.67 | $334.12 | $349.97 | +3.49% | 2,298,429 |
| Aug 5, 2024 | $350.86 | $353.74 | $328.77 | $338.18 | -3.62% | 2,743,652 |
| Jul 29, 2024 | $332.84 | $354.16 | $326.71 | $350.90 | +4.63% | 4,269,058 |
| Jul 22, 2024 | $290.27 | $347.98 | $282.96 | $335.36 | +16.30% | 6,707,625 |
| Jul 15, 2024 | $291.40 | $307.36 | $283.53 | $288.36 | -1.70% | 4,278,456 |
| Jul 8, 2024 | $293.24 | $295.94 | $284.34 | $293.35 | +0.05% | 2,493,584 |
| Jul 1, 2024 | $297.74 | $299.70 | $289.02 | $293.19 | -1.38% | 2,152,809 |
| Jun 24, 2024 | $309.18 | $311.13 | $294.53 | $297.30 | -3.30% | 2,644,072 |
| Jun 17, 2024 | $305.64 | $310.99 | $302.21 | $307.46 | +0.14% | 2,053,083 |
| Jun 10, 2024 | $308.40 | $312.68 | $301.40 | $307.04 | -0.81% | 2,192,590 |
| Jun 3, 2024 | $312.01 | $316.74 | $304.70 | $309.56 | -1.60% | 2,447,233 |
| May 28, 2024 | $331.00 | $331.06 | $297.47 | $314.58 | -5.28% | 4,729,373 |
| May 20, 2024 | $347.63 | $348.10 | $330.36 | $332.13 | -4.46% | 1,454,416 |
| May 13, 2024 | $355.00 | $355.67 | $342.43 | $347.62 | -1.97% | 1,841,514 |
| May 6, 2024 | $341.56 | $354.94 | $339.23 | $354.60 | +4.39% | 1,703,584 |
| Apr 29, 2024 | $342.03 | $347.94 | $336.29 | $339.68 | -0.75% | 1,873,600 |
| Apr 22, 2024 | $367.49 | $370.99 | $336.87 | $342.23 | -6.88% | 2,705,051 |
| Apr 15, 2024 | $356.77 | $373.22 | $355.17 | $367.52 | -2.40% | 2,867,126 |
| Apr 8, 2024 | $374.38 | $383.58 | $373.00 | $376.57 | -0.05% | 1,557,598 |
| Apr 1, 2024 | $408.90 | $409.07 | $374.39 | $376.77 | -8.29% | 2,098,594 |
| Mar 25, 2024 | $415.68 | $423.92 | $407.19 | $410.83 | -0.94% | 944,342 |
| Mar 18, 2024 | $403.22 | $420.00 | $401.07 | $414.72 | +2.54% | 1,608,366 |
| Mar 11, 2024 | $391.43 | $409.89 | $390.80 | $404.45 | +3.01% | 2,504,732 |
| Mar 4, 2024 | $385.06 | $395.13 | $382.57 | $392.63 | +1.40% | 1,582,850 |
| Feb 26, 2024 | $408.61 | $410.00 | $380.78 | $387.21 | -4.81% | 1,979,665 |
| Feb 20, 2024 | $401.98 | $407.85 | $396.71 | $406.77 | +1.26% | 1,084,915 |
| Feb 12, 2024 | $389.30 | $404.86 | $383.15 | $401.72 | +3.36% | 1,831,752 |
| Feb 5, 2024 | $355.25 | $390.00 | $346.35 | $388.67 | +9.52% | 2,841,466 |
| Jan 29, 2024 | $351.95 | $361.04 | $350.41 | $354.88 | +0.36% | 1,801,437 |
| Jan 22, 2024 | $366.11 | $373.68 | $348.29 | $353.61 | -3.26% | 2,684,408 |
| Jan 16, 2024 | $382.60 | $391.21 | $364.41 | $365.51 | -3.93% | 1,616,892 |
| Jan 8, 2024 | $380.63 | $385.52 | $371.57 | $380.48 | +0.50% | 1,300,035 |
| Jan 2, 2024 | $362.37 | $386.34 | $361.31 | $378.59 | +4.78% | 1,737,911 |
| Dec 26, 2023 | $357.54 | $361.92 | $353.72 | $361.31 | +0.82% | 1,092,756 |
| Dec 18, 2023 | $365.39 | $367.58 | $351.04 | $358.38 | -1.27% | 1,684,550 |
| Dec 11, 2023 | $369.60 | $384.72 | $355.11 | $362.98 | -1.29% | 2,936,871 |
| Dec 4, 2023 | $362.99 | $370.39 | $358.53 | $367.72 | +1.37% | 1,451,237 |
| Nov 27, 2023 | $367.85 | $372.00 | $349.33 | $362.76 | -1.32% | 2,062,781 |
| Nov 20, 2023 | $352.38 | $368.23 | $352.04 | $367.62 | +4.05% | 679,574 |
| Nov 13, 2023 | $360.25 | $369.50 | $352.46 | $353.31 | -1.33% | 1,773,314 |
| Nov 6, 2023 | $338.21 | $358.46 | $337.78 | $358.08 | +6.12% | 1,406,992 |
| Oct 30, 2023 | $338.17 | $340.22 | $322.46 | $337.43 | +0.40% | 2,139,754 |
| Oct 23, 2023 | $348.73 | $349.99 | $305.00 | $336.10 | -3.67% | 3,326,078 |
| Oct 16, 2023 | $350.80 | $364.91 | $346.37 | $348.89 | -0.01% | 2,025,072 |
| Oct 9, 2023 | $333.67 | $349.94 | $330.34 | $348.91 | +4.74% | 1,882,250 |
| Oct 2, 2023 | $326.96 | $334.95 | $320.92 | $333.13 | +1.60% | 1,363,661 |
| Sep 25, 2023 | $334.42 | $342.83 | $327.89 | $327.89 | -2.00% | 1,955,257 |
| Sep 18, 2023 | $328.88 | $339.19 | $326.43 | $334.59 | +2.13% | 1,468,768 |
| Sep 11, 2023 | $320.47 | $330.92 | $315.06 | $327.60 | +2.22% | 1,828,491 |
| Sep 5, 2023 | $311.21 | $321.10 | $310.40 | $320.47 | +3.23% | 1,172,331 |
| Aug 28, 2023 | $320.73 | $325.00 | $310.01 | $310.44 | -2.67% | 1,242,805 |
| Aug 21, 2023 | $314.00 | $320.71 | $314.00 | $318.96 | +1.51% | 1,593,842 |
| Aug 14, 2023 | $315.72 | $321.80 | $308.06 | $314.23 | -0.48% | 1,575,769 |
| Aug 7, 2023 | $303.74 | $321.30 | $303.74 | $315.73 | +4.22% | 1,772,871 |
| Jul 31, 2023 | $302.08 | $306.49 | $300.12 | $302.96 | +0.50% | 1,789,561 |
| Jul 24, 2023 | $317.88 | $323.38 | $293.58 | $301.46 | -5.34% | 2,875,408 |
| Jul 17, 2023 | $297.46 | $323.75 | $296.43 | $318.47 | +6.67% | 4,428,533 |
| Jul 10, 2023 | $296.73 | $304.97 | $288.79 | $298.55 | +1.12% | 2,618,299 |
| Jul 3, 2023 | $299.51 | $302.34 | $294.25 | $295.23 | -2.00% | 1,994,374 |
| Jun 26, 2023 | $287.23 | $304.11 | $286.36 | $301.24 | +4.62% | 2,515,007 |
| Jun 20, 2023 | $274.58 | $289.17 | $273.63 | $287.94 | +3.57% | 2,395,417 |
| Jun 12, 2023 | $283.39 | $295.51 | $269.67 | $278.02 | -2.22% | 3,143,136 |
| Jun 5, 2023 | $288.64 | $294.00 | $282.81 | $284.34 | -0.99% | 1,636,007 |
| May 30, 2023 | $271.50 | $289.31 | $266.35 | $287.17 | +5.18% | 2,509,621 |
| May 22, 2023 | $286.67 | $288.99 | $271.51 | $273.03 | -4.26% | 1,780,656 |
| May 15, 2023 | $299.13 | $300.14 | $280.81 | $285.17 | -4.53% | 2,164,620 |
| May 8, 2023 | $298.02 | $300.64 | $289.75 | $298.71 | -0.27% | 1,686,594 |
| May 1, 2023 | $300.37 | $307.03 | $291.24 | $299.53 | +0.55% | 2,153,699 |
| Apr 24, 2023 | $276.65 | $300.48 | $272.62 | $297.89 | +8.11% | 2,829,837 |
| Apr 17, 2023 | $293.41 | $295.33 | $272.24 | $275.54 | -6.18% | 2,961,302 |
| Apr 10, 2023 | $284.54 | $303.99 | $283.74 | $293.70 | +2.85% | 2,792,987 |
| Apr 3, 2023 | $271.64 | $288.65 | $269.94 | $285.57 | +6.76% | 2,490,596 |
| Mar 27, 2023 | $271.74 | $273.15 | $263.20 | $267.49 | -0.09% | 1,916,680 |
| Mar 20, 2023 | $263.70 | $269.49 | $260.83 | $267.72 | +1.52% | 2,803,005 |
| Mar 13, 2023 | $261.65 | $267.80 | $256.19 | $263.71 | +0.90% | 2,798,021 |
| Mar 6, 2023 | $281.16 | $284.32 | $260.70 | $261.35 | -6.86% | 2,700,162 |
| Feb 27, 2023 | $289.14 | $291.06 | $271.75 | $280.60 | -2.33% | 2,435,282 |
| Feb 21, 2023 | $292.88 | $295.86 | $286.92 | $287.29 | -2.97% | 1,541,247 |
| Feb 13, 2023 | $303.31 | $305.17 | $291.87 | $296.07 | -2.71% | 2,438,177 |
| Feb 6, 2023 | $302.27 | $316.51 | $295.79 | $304.31 | +1.08% | 3,106,618 |
| Jan 30, 2023 | $302.12 | $313.99 | $298.49 | $301.07 | +0.22% | 2,983,645 |
| Jan 23, 2023 | $299.30 | $301.55 | $291.73 | $300.41 | +1.00% | 1,753,845 |
| Jan 17, 2023 | $301.58 | $305.31 | $293.27 | $297.45 | -0.93% | 1,914,122 |
| Jan 9, 2023 | $303.44 | $305.62 | $291.94 | $300.25 | -0.48% | 2,686,389 |
| Jan 3, 2023 | $327.00 | $328.39 | $297.90 | $301.70 | -8.64% | 3,456,292 |
| Dec 27, 2022 | $336.33 | $340.32 | $327.06 | $330.22 | -1.45% | 907,147 |
| Dec 19, 2022 | $333.61 | $336.33 | $324.18 | $335.08 | +0.06% | 2,291,055 |
| Dec 12, 2022 | $344.90 | $357.30 | $330.65 | $334.89 | -1.83% | 4,211,823 |
| Dec 5, 2022 | $331.40 | $343.35 | $330.35 | $341.15 | +2.09% | 1,864,320 |
| Nov 28, 2022 | $325.00 | $340.28 | $321.85 | $334.17 | +2.17% | 3,289,986 |
| Nov 21, 2022 | $317.75 | $329.22 | $315.00 | $327.08 | +2.94% | 1,971,893 |
| Nov 14, 2022 | $319.57 | $325.14 | $305.31 | $317.75 | +0.08% | 2,877,793 |
| Nov 7, 2022 | $331.56 | $340.91 | $307.70 | $317.50 | -3.95% | 2,484,660 |
| Oct 31, 2022 | $352.48 | $364.18 | $324.53 | $330.55 | -6.76% | 2,632,863 |
| Oct 24, 2022 | $361.85 | $374.00 | $349.29 | $354.50 | -1.63% | 3,121,109 |
| Oct 17, 2022 | $354.96 | $362.24 | $351.08 | $360.38 | +2.42% | 3,000,468 |
| Oct 10, 2022 | $351.57 | $362.75 | $345.58 | $351.86 | +0.89% | 1,890,965 |
| Oct 3, 2022 | $332.34 | $357.14 | $330.41 | $348.76 | +5.74% | 2,101,508 |
| Sep 26, 2022 | $325.02 | $338.21 | $324.07 | $329.84 | +0.33% | 1,892,239 |
| Sep 19, 2022 | $336.62 | $344.67 | $323.65 | $328.74 | -3.13% | 2,408,214 |
| Sep 12, 2022 | $348.23 | $350.62 | $333.20 | $339.37 | -2.54% | 3,375,565 |
| Sep 6, 2022 | $338.00 | $354.41 | $335.30 | $348.23 | +2.96% | 1,628,246 |
| Aug 29, 2022 | $334.70 | $346.48 | $333.01 | $338.22 | -0.09% | 2,333,357 |
| Aug 22, 2022 | $327.77 | $361.25 | $320.28 | $338.51 | +2.05% | 2,223,194 |
| Aug 15, 2022 | $330.33 | $336.73 | $326.80 | $331.71 | -0.22% | 1,539,074 |
| Aug 8, 2022 | $327.04 | $333.16 | $325.61 | $332.43 | +2.31% | 1,311,978 |
| Aug 1, 2022 | $325.84 | $330.51 | $319.58 | $324.91 | -0.86% | 1,501,674 |
| Jul 25, 2022 | $303.53 | $328.36 | $302.00 | $327.72 | +8.64% | 1,940,084 |
| Jul 18, 2022 | $299.16 | $306.07 | $294.72 | $301.67 | +0.93% | 2,474,164 |
| Jul 11, 2022 | $282.35 | $299.38 | $278.04 | $298.89 | +4.80% | 1,558,750 |
| Jul 5, 2022 | $281.24 | $288.74 | $267.58 | $285.21 | +0.82% | 1,297,480 |
| Jun 27, 2022 | $268.90 | $283.59 | $266.87 | $282.90 | +5.90% | 1,974,646 |
| Jun 21, 2022 | $256.26 | $269.30 | $254.76 | $267.13 | +6.11% | 2,628,741 |
| Jun 13, 2022 | $270.77 | $271.86 | $249.78 | $251.75 | -8.92% | 2,604,104 |
| Jun 6, 2022 | $284.40 | $288.83 | $271.20 | $276.41 | -1.89% | 1,550,240 |
| May 31, 2022 | $302.70 | $302.70 | $280.71 | $281.74 | -7.65% | 2,186,437 |
| May 23, 2022 | $312.24 | $315.91 | $292.79 | $305.08 | -1.44% | 2,213,860 |
| May 16, 2022 | $294.93 | $314.50 | $294.02 | $309.53 | +4.61% | 2,289,148 |
| May 9, 2022 | $304.35 | $305.64 | $283.03 | $295.89 | -3.97% | 1,921,425 |
| May 2, 2022 | $316.69 | $316.69 | $301.84 | $308.11 | -1.70% | 1,741,667 |
| Apr 25, 2022 | $324.65 | $328.34 | $310.35 | $313.45 | -3.61% | 2,459,280 |
| Apr 18, 2022 | $336.21 | $350.19 | $324.68 | $325.18 | -3.20% | 1,585,961 |
| Apr 11, 2022 | $339.13 | $342.99 | $330.58 | $335.94 | -0.49% | 1,182,702 |
| Apr 4, 2022 | $338.40 | $343.82 | $324.79 | $337.60 | -0.53% | 1,829,405 |
| Mar 28, 2022 | $341.12 | $345.09 | $333.34 | $339.41 | -0.21% | 1,412,306 |
| Mar 21, 2022 | $343.35 | $347.62 | $331.45 | $340.11 | -0.94% | 1,550,116 |
| Mar 14, 2022 | $316.51 | $344.69 | $306.54 | $343.35 | +9.66% | 2,702,033 |
| Mar 7, 2022 | $321.00 | $321.00 | $300.40 | $313.11 | -3.25% | 2,387,614 |
| Feb 28, 2022 | $313.49 | $324.59 | $294.02 | $323.63 | +1.66% | 18,032,298 |
| Feb 22, 2022 | $313.21 | $318.85 | $295.21 | $318.34 | +1.10% | 1,233,183 |
| Feb 14, 2022 | $302.84 | $326.00 | $302.84 | $314.87 | +3.84% | 1,880,947 |
| Feb 7, 2022 | $299.60 | $322.87 | $294.59 | $303.23 | +1.49% | 2,208,207 |
| Jan 31, 2022 | $284.83 | $302.30 | $282.14 | $298.77 | +4.79% | 2,007,913 |
| Jan 24, 2022 | $276.10 | $285.76 | $263.64 | $285.11 | +2.53% | 1,718,713 |
| Jan 18, 2022 | $282.16 | $289.18 | $274.42 | $278.08 | -2.80% | 1,058,077 |
| Jan 10, 2022 | $286.18 | $297.55 | $282.36 | $286.10 | -1.27% | 1,237,733 |
| Jan 3, 2022 | $315.38 | $317.18 | $287.07 | $289.77 | -8.90% | 1,574,433 |
| Dec 27, 2021 | $318.10 | $328.11 | $316.00 | $318.08 | +0.43% | 839,769 |
| Dec 20, 2021 | $300.00 | $318.28 | $294.70 | $316.73 | +4.56% | 789,967 |
| Dec 13, 2021 | $304.31 | $314.46 | $299.62 | $302.92 | -0.02% | 1,474,918 |
| Dec 6, 2021 | $289.26 | $303.01 | $281.91 | $302.98 | +5.96% | 1,216,129 |
| Nov 29, 2021 | $296.00 | $300.75 | $278.51 | $285.95 | -2.21% | 1,525,691 |
| Nov 22, 2021 | $297.86 | $309.68 | $291.29 | $292.42 | -1.87% | 592,757 |
| Nov 15, 2021 | $313.06 | $314.70 | $296.73 | $298.00 | -4.86% | 1,214,589 |
| Nov 8, 2021 | $305.01 | $316.04 | $300.54 | $313.22 | +2.97% | 788,912 |
| Nov 1, 2021 | $296.36 | $312.52 | $290.31 | $304.18 | +2.86% | 1,199,655 |
| Oct 25, 2021 | $299.70 | $304.00 | $292.42 | $295.72 | -0.73% | 1,378,298 |
| Oct 18, 2021 | $279.79 | $298.70 | $275.91 | $297.89 | +6.36% | 1,222,027 |
| Oct 11, 2021 | $280.97 | $290.81 | $272.39 | $280.09 | -0.19% | 1,164,974 |
| Oct 4, 2021 | $269.36 | $280.84 | $261.89 | $280.62 | +3.36% | 970,984 |
| Sep 27, 2021 | $287.00 | $289.60 | $260.10 | $271.51 | -5.61% | 1,251,964 |
| Sep 20, 2021 | $276.04 | $288.53 | $272.97 | $287.64 | +3.42% | 1,555,950 |
| Sep 13, 2021 | $254.23 | $279.55 | $252.39 | $278.14 | +10.20% | 2,146,178 |
| Sep 7, 2021 | $274.65 | $274.65 | $249.57 | $252.39 | -8.14% | 1,160,828 |
| Aug 30, 2021 | $269.00 | $275.07 | $259.82 | $274.75 | +2.24% | 1,209,307 |
| Aug 23, 2021 | $268.33 | $273.81 | $261.33 | $268.74 | +0.66% | 926,482 |
| Aug 16, 2021 | $247.17 | $267.25 | $245.72 | $266.99 | +7.54% | 1,058,090 |
| Aug 9, 2021 | $265.16 | $267.00 | $244.75 | $248.28 | -6.33% | 1,080,334 |
| Aug 2, 2021 | $272.90 | $283.43 | $262.13 | $265.06 | -2.91% | 2,338,573 |
| Jul 26, 2021 | $260.75 | $273.32 | $243.32 | $273.01 | +4.52% | 1,766,985 |
| Jul 19, 2021 | $255.00 | $261.61 | $249.00 | $261.20 | +1.58% | 1,072,506 |
| Jul 12, 2021 | $257.00 | $262.30 | $251.53 | $257.13 | -0.05% | 996,948 |
| Jul 6, 2021 | $255.07 | $258.60 | $250.87 | $257.25 | +0.10% | 874,009 |
| Jun 28, 2021 | $255.09 | $259.13 | $251.66 | $257.00 | +0.92% | 1,149,266 |
| Jun 21, 2021 | $240.83 | $256.88 | $239.94 | $254.65 | +6.31% | 2,514,859 |
| Jun 14, 2021 | $248.39 | $251.36 | $239.20 | $239.54 | -3.56% | 2,003,120 |
| Jun 7, 2021 | $250.05 | $253.78 | $244.76 | $248.39 | -0.24% | 1,412,017 |
| Jun 1, 2021 | $252.50 | $252.50 | $246.72 | $249.00 | -0.94% | 1,062,046 |
| May 24, 2021 | $256.89 | $257.54 | $248.40 | $251.36 | -2.00% | 2,058,025 |
| May 17, 2021 | $258.88 | $263.34 | $252.08 | $256.50 | -1.53% | 1,534,071 |
| May 10, 2021 | $269.14 | $273.01 | $256.59 | $260.48 | -2.75% | 1,334,592 |
| May 3, 2021 | $254.82 | $268.99 | $253.41 | $267.84 | +4.99% | 1,246,125 |
| Apr 26, 2021 | $256.58 | $261.50 | $247.75 | $255.10 | -0.13% | 1,557,725 |
| Apr 19, 2021 | $249.15 | $257.68 | $248.84 | $255.44 | +2.05% | 1,316,818 |
| Apr 12, 2021 | $240.58 | $251.86 | $239.30 | $250.30 | +3.87% | 1,162,441 |
| Apr 5, 2021 | $236.52 | $241.33 | $229.69 | $240.98 | +2.34% | 1,276,663 |
| Mar 29, 2021 | $234.67 | $239.93 | $231.26 | $235.48 | +0.55% | 1,141,924 |
| Mar 22, 2021 | $233.55 | $238.13 | $230.53 | $234.19 | +0.44% | 1,360,096 |
| Mar 15, 2021 | $232.75 | $236.77 | $225.56 | $233.17 | +0.29% | 2,006,968 |
| Mar 8, 2021 | $219.57 | $232.68 | $216.83 | $232.49 | +5.89% | 1,717,928 |
| Mar 1, 2021 | $219.06 | $225.59 | $209.22 | $219.55 | +1.29% | 1,522,681 |
| Feb 22, 2021 | $219.44 | $227.88 | $214.97 | $216.76 | -1.84% | 1,429,710 |
| Feb 16, 2021 | $216.21 | $221.76 | $212.27 | $220.83 | +2.10% | 1,300,968 |
| Feb 8, 2021 | $206.68 | $222.39 | $199.81 | $216.28 | +5.66% | 3,233,998 |
| Feb 1, 2021 | $214.81 | $219.23 | $200.70 | $204.70 | -4.17% | 1,935,223 |
| Jan 25, 2021 | $223.84 | $228.75 | $211.46 | $213.61 | -4.26% | 1,836,206 |
| Jan 19, 2021 | $223.82 | $224.57 | $217.14 | $223.12 | +1.08% | 1,282,505 |
| Jan 11, 2021 | $241.86 | $244.85 | $218.46 | $220.74 | -9.20% | 1,481,822 |
| Jan 4, 2021 | $214.98 | $246.72 | $210.98 | $243.10 | +14.30% | 1,748,584 |
| Dec 28, 2020 | $208.50 | $213.51 | $205.44 | $212.68 | +2.69% | 691,358 |
| Dec 21, 2020 | $198.29 | $210.26 | $196.08 | $207.10 | +2.55% | 743,438 |
| Dec 14, 2020 | $202.49 | $205.62 | $198.39 | $201.96 | +0.89% | 2,017,093 |
| Dec 7, 2020 | $213.72 | $216.36 | $199.67 | $200.18 | -6.34% | 1,401,782 |
| Nov 30, 2020 | $206.48 | $214.30 | $203.12 | $213.72 | +3.24% | 1,278,280 |
| Nov 23, 2020 | $209.08 | $211.02 | $200.74 | $207.02 | -0.12% | 1,072,082 |
| Nov 16, 2020 | $221.83 | $221.95 | $206.28 | $207.26 | -5.68% | 1,118,214 |
| Nov 9, 2020 | $223.26 | $224.00 | $203.00 | $219.74 | +1.98% | 1,878,250 |
| Nov 2, 2020 | $189.31 | $221.11 | $189.31 | $215.47 | +15.55% | 2,029,399 |
| Oct 26, 2020 | $209.73 | $211.04 | $183.03 | $186.47 | -12.27% | 1,915,643 |
| Oct 19, 2020 | $210.75 | $215.62 | $205.19 | $212.55 | +0.91% | 929,911 |
| Oct 12, 2020 | $200.90 | $211.46 | $200.01 | $210.64 | +5.74% | 1,287,747 |
| Oct 5, 2020 | $195.00 | $206.10 | $195.00 | $199.20 | +3.02% | 1,877,930 |
| Sep 28, 2020 | $163.39 | $194.88 | $159.00 | $193.36 | +19.72% | 3,083,216 |
| Sep 21, 2020 | $174.46 | $174.47 | $151.40 | $161.51 | -12.49% | 4,164,528 |
| Sep 14, 2020 | $170.71 | $188.27 | $170.22 | $184.56 | +9.31% | 1,896,328 |
| Sep 8, 2020 | $181.60 | $182.69 | $166.28 | $168.84 | -7.74% | 1,356,409 |
| Aug 31, 2020 | $182.78 | $194.09 | $177.90 | $183.00 | -0.45% | 1,546,967 |
| Aug 24, 2020 | $190.00 | $190.50 | $178.20 | $183.82 | -2.51% | 1,092,057 |
| Aug 17, 2020 | $194.80 | $198.38 | $187.07 | $188.55 | -2.69% | 1,498,019 |
| Aug 10, 2020 | $196.01 | $196.01 | $185.39 | $193.76 | -1.15% | 1,260,830 |
| Aug 3, 2020 | $187.01 | $196.54 | $181.68 | $196.01 | +6.12% | 2,029,049 |
| Jul 27, 2020 | $183.88 | $190.38 | $179.38 | $184.70 | +0.24% | 1,872,834 |
| Jul 20, 2020 | $185.71 | $187.36 | $178.36 | $184.25 | -0.88% | 1,162,635 |
| Jul 13, 2020 | $177.44 | $187.85 | $176.17 | $185.88 | +5.29% | 1,685,040 |
| Jul 6, 2020 | $183.57 | $186.28 | $176.06 | $176.54 | -3.03% | 1,793,745 |
| Jun 29, 2020 | $169.62 | $183.73 | $167.19 | $182.05 | +7.66% | 2,548,798 |
| Jun 22, 2020 | $178.43 | $181.08 | $168.73 | $169.09 | -5.93% | 2,991,959 |
| Jun 15, 2020 | $166.91 | $179.75 | $161.64 | $179.75 | +5.80% | 3,965,196 |
| Jun 8, 2020 | $168.05 | $179.65 | $166.07 | $169.89 | -0.67% | 3,415,997 |
| Jun 1, 2020 | $185.84 | $188.53 | $170.17 | $171.03 | -7.96% | 2,968,913 |
| May 26, 2020 | $185.00 | $196.52 | $174.35 | $185.82 | +1.98% | 6,397,162 |
| May 18, 2020 | $183.60 | $184.95 | $172.51 | $182.21 | +0.44% | 2,719,378 |
| May 11, 2020 | $175.34 | $184.86 | $171.42 | $181.42 | +3.34% | 2,479,977 |
| May 4, 2020 | $171.52 | $187.83 | $171.25 | $175.55 | +1.33% | 2,952,627 |
| Apr 27, 2020 | $170.25 | $174.95 | $161.00 | $173.25 | +2.95% | 3,466,892 |
| Apr 20, 2020 | $168.10 | $170.94 | $159.50 | $168.28 | -0.91% | 2,699,476 |
| Apr 13, 2020 | $154.41 | $175.00 | $151.11 | $169.82 | +10.79% | 5,480,632 |
| Apr 6, 2020 | $137.98 | $161.01 | $136.70 | $153.28 | +16.01% | 2,567,328 |
| Mar 30, 2020 | $136.34 | $141.58 | $127.56 | $132.13 | -2.25% | 2,780,042 |
| Mar 23, 2020 | $113.66 | $142.02 | $104.02 | $135.17 | +18.83% | 4,300,656 |
| Mar 16, 2020 | $136.66 | $140.26 | $102.85 | $113.75 | -22.28% | 5,716,244 |
| Mar 9, 2020 | $126.41 | $146.37 | $120.01 | $146.35 | +5.90% | 7,020,679 |
| Mar 2, 2020 | $123.48 | $142.49 | $119.92 | $138.20 | +12.77% | 4,564,674 |
| Feb 24, 2020 | $142.58 | $142.58 | $119.21 | $122.55 | -18.19% | 3,771,512 |
| Feb 18, 2020 | $145.76 | $154.89 | $145.03 | $149.80 | +3.32% | 2,082,110 |
| Feb 10, 2020 | $127.25 | $146.87 | $127.07 | $144.99 | +13.27% | 3,594,165 |
| Feb 3, 2020 | $123.65 | $131.70 | $122.91 | $128.00 | +4.09% | 2,948,503 |
| Jan 27, 2020 | $131.69 | $133.80 | $122.83 | $122.97 | -8.62% | 3,977,894 |
| Jan 21, 2020 | $135.95 | $139.50 | $134.02 | $134.57 | -1.64% | 2,487,990 |
| Jan 13, 2020 | $143.59 | $144.56 | $130.00 | $136.82 | -4.56% | 3,608,771 |
| Jan 6, 2020 | $132.75 | $146.28 | $131.78 | $143.35 | +8.16% | 2,633,836 |
| Dec 30, 2019 | $135.91 | $137.40 | $130.65 | $132.54 | -2.62% | 1,585,410 |
| Dec 23, 2019 | $133.40 | $137.44 | $132.70 | $136.10 | +1.92% | 1,557,927 |
| Dec 16, 2019 | $130.55 | $138.84 | $130.55 | $133.54 | +3.09% | 4,062,444 |
| Dec 9, 2019 | $133.20 | $133.36 | $127.43 | $129.54 | -2.82% | 1,992,366 |
| Dec 2, 2019 | $136.05 | $136.62 | $131.24 | $133.30 | -1.62% | 1,978,711 |
| Nov 25, 2019 | $135.00 | $139.96 | $133.53 | $135.50 | +0.72% | 1,983,591 |
| Nov 18, 2019 | $129.76 | $137.11 | $129.49 | $134.53 | +3.72% | 2,513,541 |
| Nov 11, 2019 | $125.21 | $129.82 | $120.63 | $129.70 | +2.79% | 2,335,531 |
| Nov 4, 2019 | $119.70 | $126.19 | $117.02 | $126.18 | +6.19% | 3,654,669 |
| Oct 28, 2019 | $122.48 | $127.02 | $111.01 | $118.83 | -2.51% | 5,446,980 |
| Oct 21, 2019 | $123.44 | $126.40 | $119.08 | $121.89 | -0.85% | 2,396,438 |
| Oct 14, 2019 | $113.12 | $123.09 | $112.33 | $122.93 | +8.41% | 2,183,491 |
| Oct 7, 2019 | $112.71 | $116.10 | $108.56 | $113.39 | +0.55% | 2,812,074 |
| Sep 30, 2019 | $107.08 | $113.26 | $106.79 | $112.77 | +4.93% | 3,368,742 |
| Sep 23, 2019 | $114.26 | $117.66 | $106.50 | $107.47 | -6.19% | 3,120,472 |
| Sep 16, 2019 | $113.80 | $117.26 | $112.92 | $114.56 | -0.35% | 3,486,288 |
| Sep 9, 2019 | $120.20 | $121.93 | $113.87 | $114.96 | -3.94% | 4,107,073 |
| Sep 3, 2019 | $128.85 | $129.32 | $119.49 | $119.68 | -8.14% | 2,117,344 |
| Aug 26, 2019 | $128.76 | $130.95 | $124.07 | $130.28 | +2.32% | 1,926,630 |
| Aug 19, 2019 | $138.46 | $139.66 | $126.82 | $127.33 | -6.84% | 2,286,155 |
| Aug 12, 2019 | $133.02 | $138.48 | $131.64 | $136.68 | +1.67% | 2,519,897 |
| Aug 5, 2019 | $127.55 | $136.39 | $121.73 | $134.44 | +4.02% | 2,892,840 |
| Jul 29, 2019 | $139.84 | $143.00 | $127.52 | $129.24 | -7.59% | 3,653,535 |
| Jul 22, 2019 | $140.87 | $142.94 | $133.57 | $139.86 | -0.37% | 2,388,036 |
| Jul 15, 2019 | $145.23 | $145.68 | $138.40 | $140.38 | -3.10% | 1,654,324 |
| Jul 8, 2019 | $142.86 | $145.79 | $136.15 | $144.87 | +0.91% | 2,242,975 |
| Jul 1, 2019 | $144.23 | $144.76 | $137.55 | $143.57 | +0.30% | 1,741,500 |
| Jun 24, 2019 | $150.52 | $151.22 | $135.76 | $143.14 | -5.08% | 3,296,944 |
| Jun 17, 2019 | $145.00 | $150.82 | $143.29 | $150.80 | +4.05% | 2,838,798 |
| Jun 10, 2019 | $154.68 | $155.77 | $144.57 | $144.93 | -5.72% | 3,024,751 |
| Jun 3, 2019 | $145.01 | $159.00 | $143.55 | $153.73 | +8.06% | 4,076,375 |
| May 28, 2019 | $132.14 | $143.18 | $128.85 | $142.26 | +7.66% | 3,582,126 |
| May 20, 2019 | $128.95 | $135.00 | $127.04 | $132.14 | +1.89% | 2,999,924 |
| May 13, 2019 | $126.06 | $132.11 | $124.27 | $129.69 | +0.43% | 2,424,190 |
| May 6, 2019 | $125.63 | $130.61 | $124.68 | $129.13 | +0.68% | 2,940,570 |
| Apr 29, 2019 | $128.05 | $135.99 | $123.14 | $128.26 | -0.18% | 4,676,324 |
| Apr 22, 2019 | $120.78 | $128.55 | $119.22 | $128.49 | +6.47% | 3,503,937 |
| Apr 15, 2019 | $129.39 | $136.56 | $112.16 | $120.68 | -6.73% | 6,915,776 |
| Apr 8, 2019 | $147.00 | $147.89 | $128.57 | $129.39 | -12.19% | 4,942,939 |
| Apr 1, 2019 | $143.32 | $147.94 | $141.20 | $147.36 | +3.80% | 3,213,770 |
| Mar 25, 2019 | $146.50 | $146.70 | $129.13 | $141.96 | -3.09% | 6,262,691 |
| Mar 18, 2019 | $140.14 | $149.66 | $139.50 | $146.48 | +5.08% | 4,444,944 |
| Mar 11, 2019 | $132.90 | $143.50 | $132.50 | $139.40 | +5.17% | 4,098,147 |
| Mar 4, 2019 | $139.41 | $140.26 | $128.21 | $132.55 | -4.23% | 4,489,486 |
| Feb 25, 2019 | $142.65 | $147.76 | $132.29 | $138.40 | -2.35% | 4,450,476 |
| Feb 19, 2019 | $134.53 | $142.33 | $133.06 | $141.73 | +4.72% | 3,531,831 |
| Feb 11, 2019 | $137.27 | $138.72 | $124.50 | $135.34 | -1.14% | 6,507,058 |
| Feb 4, 2019 | $138.36 | $141.12 | $133.66 | $136.90 | -1.41% | 2,671,930 |
| Jan 28, 2019 | $134.77 | $138.96 | $130.62 | $138.86 | +2.62% | 3,011,099 |
| Jan 22, 2019 | $135.92 | $137.30 | $132.48 | $135.32 | -1.20% | 2,103,709 |
| Jan 14, 2019 | $132.44 | $139.18 | $128.74 | $136.96 | +2.68% | 2,701,404 |
| Jan 7, 2019 | $110.06 | $134.11 | $107.24 | $133.38 | +21.63% | 6,302,633 |
| Dec 31, 2018 | $114.63 | $116.64 | $105.28 | $109.66 | -3.52% | 4,146,425 |
| Dec 24, 2018 | $108.73 | $116.70 | $105.85 | $113.66 | +2.97% | 1,760,272 |
| Dec 17, 2018 | $119.80 | $122.02 | $109.17 | $110.38 | -16.20% | 9,405,841 |
| Dec 10, 2018 | $133.44 | $144.25 | $129.66 | $131.72 | -0.81% | 3,840,242 |
| Dec 3, 2018 | $141.23 | $141.98 | $130.74 | $132.80 | -4.95% | 3,055,846 |
| Nov 26, 2018 | $129.56 | $141.47 | $125.75 | $139.71 | +8.45% | 3,652,206 |
| Nov 19, 2018 | $124.63 | $129.62 | $114.44 | $128.83 | +3.19% | 3,081,689 |
| Nov 12, 2018 | $134.37 | $138.27 | $122.14 | $124.85 | -6.94% | 4,715,843 |
| Nov 5, 2018 | $122.15 | $138.17 | $121.50 | $134.16 | +9.07% | 6,370,904 |
| Oct 29, 2018 | $128.99 | $138.55 | $122.28 | $123.00 | -3.60% | 5,960,995 |
| Oct 22, 2018 | $134.24 | $136.04 | $125.71 | $127.59 | -5.18% | 4,486,583 |
| Oct 15, 2018 | $140.14 | $151.96 | $134.29 | $134.56 | -3.57% | 3,281,357 |
| Oct 8, 2018 | $143.22 | $146.10 | $136.80 | $139.54 | -3.10% | 3,632,688 |
| Oct 1, 2018 | $149.64 | $150.00 | $141.84 | $144.00 | -3.16% | 4,017,458 |
| Sep 24, 2018 | $152.00 | $154.06 | $146.86 | $148.70 | -2.63% | 6,474,599 |
| Sep 17, 2018 | $151.76 | $153.83 | $146.29 | $152.72 | +0.65% | 6,789,901 |
| Sep 10, 2018 | $141.03 | $153.21 | $139.53 | $151.73 | +7.86% | 5,538,386 |
| Sep 4, 2018 | $138.11 | $144.50 | $134.52 | $140.67 | +1.93% | 4,717,841 |
| Aug 27, 2018 | $139.03 | $140.98 | $137.29 | $138.00 | -0.07% | 3,482,310 |
| Aug 20, 2018 | $135.44 | $141.12 | $134.45 | $138.09 | +2.42% | 5,567,911 |
| Aug 13, 2018 | $129.69 | $135.82 | $129.62 | $134.83 | +4.51% | 5,662,337 |
| Aug 6, 2018 | $126.14 | $129.33 | $122.17 | $129.01 | +2.04% | 4,514,177 |
| Jul 30, 2018 | $104.29 | $130.88 | $101.87 | $126.43 | +20.79% | 8,384,514 |
| Jul 23, 2018 | $106.50 | $107.67 | $104.43 | $104.67 | -1.39% | 3,940,992 |
| Jul 16, 2018 | $107.23 | $107.43 | $104.02 | $106.15 | -0.74% | 3,424,881 |
| Jul 9, 2018 | $101.50 | $107.73 | $101.33 | $106.94 | +6.43% | 3,302,096 |
| Jul 2, 2018 | $97.71 | $100.85 | $97.00 | $100.48 | +2.59% | 2,341,432 |
| Jun 25, 2018 | $101.58 | $102.75 | $96.74 | $97.94 | -3.49% | 4,214,625 |
| Jun 18, 2018 | $95.53 | $103.27 | $95.24 | $101.48 | +6.33% | 8,838,965 |
| Jun 11, 2018 | $88.10 | $97.65 | $87.89 | $95.44 | +8.86% | 7,409,049 |
| Jun 4, 2018 | $85.28 | $87.98 | $83.31 | $87.67 | +2.92% | 3,536,210 |
| May 29, 2018 | $86.50 | $88.81 | $84.39 | $85.18 | -2.35% | 5,923,221 |
| May 21, 2018 | $88.02 | $88.41 | $83.39 | $87.23 | -0.42% | 3,553,516 |
| May 14, 2018 | $84.10 | $88.27 | $84.10 | $87.60 | +4.53% | 4,102,942 |
| May 7, 2018 | $84.03 | $84.55 | $80.77 | $83.80 | -0.14% | 3,934,942 |
| Apr 30, 2018 | $90.18 | $91.15 | $81.05 | $83.92 | -1.17% | 10,132,593 |
| Apr 23, 2018 | $85.37 | $86.65 | $81.16 | $84.91 | -0.46% | 4,676,767 |
| Apr 16, 2018 | $82.32 | $86.10 | $81.95 | $85.30 | +4.74% | 4,232,569 |
| Apr 9, 2018 | $80.99 | $82.72 | $80.12 | $81.44 | +0.95% | 5,342,408 |
| Apr 2, 2018 | $81.70 | $82.95 | $78.02 | $80.67 | -0.63% | 6,023,765 |
| Mar 26, 2018 | $75.14 | $81.91 | $74.58 | $81.18 | +8.82% | 4,245,632 |
| Mar 19, 2018 | $76.80 | $79.15 | $74.27 | $74.60 | -2.90% | 5,688,466 |
| Mar 12, 2018 | $75.84 | $77.47 | $75.08 | $76.83 | +1.78% | 6,166,780 |
| Mar 5, 2018 | $72.87 | $75.82 | $72.22 | $75.49 | +3.43% | 5,526,405 |
| Feb 26, 2018 | $72.29 | $74.94 | $71.07 | $72.99 | +0.07% | 4,413,247 |
| Feb 20, 2018 | $71.78 | $73.08 | $71.09 | $72.94 | +1.14% | 3,923,404 |
| Feb 12, 2018 | $78.53 | $79.31 | $71.57 | $72.12 | -8.06% | 9,473,833 |
| Feb 5, 2018 | $89.98 | $89.98 | $76.21 | $78.44 | -13.45% | 9,544,721 |
| Jan 29, 2018 | $92.19 | $93.01 | $88.96 | $90.63 | -2.01% | 5,444,649 |
| Jan 22, 2018 | $91.63 | $93.60 | $90.56 | $92.49 | +0.72% | 4,436,984 |
| Jan 16, 2018 | $87.79 | $93.98 | $87.66 | $91.83 | +7.00% | 7,601,065 |
| Jan 8, 2018 | $80.60 | $86.39 | $79.77 | $85.82 | +6.49% | 8,389,519 |
| Jan 2, 2018 | $76.68 | $80.65 | $76.28 | $80.59 | +5.10% | 3,248,982 |
| Dec 26, 2017 | $74.21 | $78.50 | $74.18 | $76.68 | +3.58% | 1,988,308 |
| Dec 18, 2017 | $76.40 | $79.85 | $73.61 | $74.03 | -2.94% | 7,191,083 |
| Dec 11, 2017 | $75.32 | $76.97 | $73.33 | $76.27 | +1.54% | 6,276,751 |
| Dec 4, 2017 | $79.00 | $80.74 | $73.12 | $75.11 | -3.84% | 6,218,870 |
| Nov 27, 2017 | $75.00 | $79.82 | $74.01 | $78.11 | +4.04% | 6,063,214 |
| Nov 20, 2017 | $75.00 | $76.62 | $74.01 | $75.08 | +0.39% | 3,155,516 |
| Nov 13, 2017 | $76.99 | $78.88 | $74.47 | $74.79 | -2.74% | 4,888,633 |
| Nov 6, 2017 | $79.57 | $80.65 | $75.46 | $76.90 | -2.88% | 6,102,931 |
| Oct 30, 2017 | $67.04 | $79.90 | $65.83 | $79.18 | +17.93% | 10,855,634 |
| Oct 23, 2017 | $65.40 | $67.19 | $64.53 | $67.14 | +4.25% | 5,999,161 |
| Oct 16, 2017 | $60.96 | $64.96 | $59.85 | $64.40 | +5.09% | 6,450,988 |
| Oct 9, 2017 | $67.67 | $67.83 | $58.66 | $61.28 | -9.70% | 7,833,992 |
| Oct 2, 2017 | $69.00 | $69.10 | $65.90 | $67.86 | -1.31% | 4,751,464 |
| Sep 25, 2017 | $65.04 | $68.81 | $64.19 | $68.76 | +5.27% | 4,685,264 |
| Sep 18, 2017 | $66.73 | $66.75 | $61.18 | $65.32 | -1.95% | 6,316,504 |
| Sep 11, 2017 | $65.39 | $66.89 | $65.10 | $66.62 | +2.43% | 3,159,076 |
| Sep 5, 2017 | $64.05 | $65.85 | $63.73 | $65.04 | +1.23% | 3,344,210 |
| Aug 28, 2017 | $62.08 | $64.37 | $61.58 | $64.25 | +3.58% | 3,811,444 |
| Aug 21, 2017 | $59.76 | $62.33 | $59.59 | $62.03 | +4.02% | 4,113,065 |
| Aug 14, 2017 | $58.04 | $60.13 | $56.68 | $59.63 | +2.72% | 5,940,990 |
| Aug 7, 2017 | $58.84 | $59.54 | $57.10 | $58.05 | -2.93% | 7,808,557 |
| Jul 31, 2017 | $69.90 | $69.93 | $58.72 | $59.80 | -14.57% | 12,107,532 |
| Jul 24, 2017 | $71.27 | $71.65 | $68.24 | $70.00 | -1.62% | 4,429,119 |
| Jul 17, 2017 | $70.18 | $72.79 | $69.00 | $71.15 | +1.35% | 4,004,976 |
| Jul 10, 2017 | $69.67 | $71.56 | $68.70 | $70.20 | +0.37% | 2,916,405 |
| Jul 3, 2017 | $69.24 | $70.43 | $67.45 | $69.94 | +1.10% | 2,393,337 |
| Jun 26, 2017 | $71.25 | $71.71 | $68.66 | $69.18 | -3.01% | 4,334,699 |
| Jun 19, 2017 | $68.85 | $72.15 | $68.62 | $71.33 | +3.69% | 5,198,647 |
| Jun 12, 2017 | $67.79 | $70.08 | $65.08 | $68.79 | +0.84% | 4,047,015 |
| Jun 5, 2017 | $66.35 | $69.36 | $65.50 | $68.22 | +3.02% | 3,971,776 |
| May 30, 2017 | $66.85 | $66.91 | $62.70 | $66.22 | -0.97% | 4,064,009 |
| May 22, 2017 | $67.70 | $67.90 | $65.64 | $66.87 | -0.76% | 4,998,971 |
| May 15, 2017 | $67.18 | $68.37 | $66.22 | $67.38 | +0.37% | 6,426,823 |
| May 8, 2017 | $66.65 | $68.67 | $66.00 | $67.13 | +1.05% | 9,157,640 |
| May 1, 2017 | $49.70 | $68.67 | $49.66 | $66.43 | +33.42% | 30,190,797 |
| Apr 24, 2017 | $48.41 | $50.16 | $48.18 | $49.79 | +4.14% | 5,756,475 |
| Apr 17, 2017 | $47.45 | $48.46 | $47.07 | $47.81 | +0.29% | 3,343,367 |
| Apr 10, 2017 | $46.29 | $47.86 | $46.29 | $47.67 | +2.58% | 3,229,529 |
| Apr 3, 2017 | $45.50 | $47.55 | $45.43 | $46.47 | +1.91% | 4,316,946 |
| Mar 27, 2017 | $46.02 | $46.91 | $44.90 | $45.60 | +2.06% | 5,143,206 |
| Mar 20, 2017 | $45.74 | $45.76 | $42.56 | $44.68 | -2.57% | 7,688,529 |
| Mar 13, 2017 | $45.75 | $46.02 | $43.91 | $45.86 | +0.28% | 5,694,956 |
| Mar 6, 2017 | $49.67 | $49.89 | $45.41 | $45.73 | -8.52% | 6,636,780 |
| Feb 27, 2017 | $48.95 | $50.50 | $48.11 | $49.99 | +2.38% | 5,756,413 |
| Feb 21, 2017 | $48.13 | $50.11 | $48.09 | $48.83 | +1.24% | 6,576,527 |
| Feb 13, 2017 | $59.64 | $60.30 | $47.67 | $48.23 | -19.43% | 20,045,674 |
| Feb 6, 2017 | $58.19 | $59.99 | $57.11 | $59.86 | +3.21% | 3,027,184 |
| Jan 30, 2017 | $57.02 | $58.35 | $55.46 | $58.00 | +1.05% | 4,083,308 |
| Jan 23, 2017 | $59.31 | $59.53 | $56.10 | $57.40 | -3.82% | 5,106,413 |
| Jan 17, 2017 | $58.37 | $60.00 | $57.12 | $59.68 | +2.07% | 2,408,419 |
| Jan 9, 2017 | $56.88 | $59.44 | $56.25 | $58.47 | +2.42% | 4,538,664 |
| Jan 3, 2017 | $54.25 | $57.25 | $53.23 | $57.09 | +5.22% | 4,822,664 |
| Dec 27, 2016 | $54.90 | $55.65 | $54.16 | $54.26 | -1.27% | 1,635,213 |
| Dec 19, 2016 | $54.35 | $55.34 | $53.64 | $54.96 | +1.07% | 3,036,892 |
| Dec 12, 2016 | $54.00 | $55.58 | $52.20 | $54.38 | +0.44% | 6,979,403 |
| Dec 5, 2016 | $53.67 | $54.98 | $52.72 | $54.14 | +1.67% | 2,880,620 |
| Nov 28, 2016 | $52.78 | $54.08 | $52.17 | $53.25 | +1.24% | 5,011,486 |
| Nov 21, 2016 | $52.15 | $53.15 | $51.46 | $52.60 | +0.54% | 2,702,849 |
| Nov 14, 2016 | $47.70 | $53.10 | $47.41 | $52.32 | – | 5,723,893 |
Seasonality
MOH 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 | 2.4% | -4.6% | 4.0% | 6.3% | 1.2% | 5.0% | -2.1% | 4.9% | 0.2% | -0.6% | 4.4% | 1.0% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 3.5% | -14.2% | -13.5% | 46.0% | -10.8% | 31.7% | -14.5% | 1.6% | -4.9% | 8.3% | ||
| 2025 | 6.7% | -3.0% | 9.4% | -0.7% | -6.7% | -2.3% | -47.0% | 14.5% | 5.8% | -20.0% | -3.1% | 17.1% |
| 2024 | -1.3% | 10.5% | 4.3% | -16.7% | -8.0% | -5.5% | 14.8% | 2.5% | -1.5% | -6.8% | -7.3% | -2.3% |
| 2023 | -5.6% | -11.7% | -2.8% | 11.4% | -8.1% | 10.0% | 1.1% | 1.8% | 5.7% | 1.5% | 9.8% | -1.2% |
| 2022 | -8.7% | 5.6% | 8.7% | -6.0% | -7.4% | -3.7% | 17.2% | 2.9% | -2.2% | 8.8% | -6.2% | -1.9% |
| 2021 | 0.4% | 1.5% | 7.8% | 9.1% | -1.5% | 0.7% | 7.9% | -1.6% | 0.9% | 9.0% | -3.6% | 11.5% |
| 2020 | -9.4% | -0.3% | 14.0% | 17.4% | 13.3% | -4.2% | 3.8% | 0.1% | -1.0% | 1.9% | 9.5% | 4.2% |
| 2019 | 14.4% | 1.2% | 5.4% | -8.7% | 9.7% | 0.6% | -7.2% | -1.9% | -15.8% | 7.2% | 15.2% | 0.1% |
| 2018 | 19.1% | -20.9% | 12.3% | 2.5% | 2.0% | 15.3% | 6.3% | 32.6% | 7.8% | -14.7% | 10.2% | -16.8% |
| 2017 | 4.5% | -14.5% | -6.0% | 9.2% | 29.7% | 7.1% | -3.4% | -4.2% | 7.4% | -1.4% | 15.3% | -2.0% |