Marathon Petroleum Corp (MPC) stock
MPCNYSEPetroleum RefiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 16/308% above fair value
$444.73+12.22 (+2.83%)
Close on Oct 30, 2026Market cap $124.89BP/E 15.3Yield 0.84%
Price history
Marathon Petroleum share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$444.73
+2.83% on the day
52-week range
$161.93 – $493.98
-10.0% from the high
Change over 52 weeks
+127.3%
From $195.63 on Oct 30, 2025
Average volume
2.43M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $457.43 | $478.37 | $419.28 | $444.73 | -2.73% | 11,433,283 |
| Oct 19, 2026 | $478.00 | $493.98 | $448.38 | $457.22 | -4.36% | 10,110,382 |
| Oct 12, 2026 | $461.86 | $485.22 | $454.51 | $478.07 | +5.06% | 8,685,125 |
| Oct 5, 2026 | $422.80 | $470.00 | $421.08 | $455.03 | +7.74% | 10,337,878 |
| Sep 28, 2026 | $396.00 | $424.67 | $380.00 | $422.33 | +7.32% | 10,502,028 |
| Sep 21, 2026 | $419.01 | $431.08 | $378.80 | $393.52 | -7.38% | 17,370,850 |
| Sep 14, 2026 | $401.00 | $428.00 | $388.16 | $424.89 | +7.31% | 21,875,478 |
| Sep 8, 2026 | $396.50 | $409.11 | $392.22 | $395.93 | +1.81% | 8,749,008 |
| Aug 31, 2026 | $374.24 | $398.52 | $366.68 | $388.90 | +5.44% | 12,418,080 |
| Aug 24, 2026 | $359.78 | $369.12 | $347.67 | $368.83 | +2.25% | 11,403,974 |
| Aug 17, 2026 | $358.57 | $367.60 | $355.27 | $360.72 | +1.49% | 12,608,311 |
| Aug 10, 2026 | $302.20 | $360.10 | $302.20 | $355.42 | +19.19% | 14,640,626 |
| Aug 3, 2026 | $311.12 | $317.72 | $290.36 | $298.20 | -5.77% | 11,668,345 |
| Jul 27, 2026 | $306.68 | $317.40 | $304.90 | $316.47 | +2.34% | 9,464,012 |
| Jul 20, 2026 | $312.95 | $326.92 | $308.68 | $309.24 | -1.07% | 10,599,807 |
| Jul 13, 2026 | $290.82 | $313.15 | $289.54 | $312.60 | +10.17% | 10,748,403 |
| Jul 6, 2026 | $266.52 | $287.15 | $261.57 | $283.74 | +6.53% | 9,803,846 |
| Jun 29, 2026 | $256.61 | $270.40 | $254.79 | $266.35 | +4.84% | 7,895,150 |
| Jun 22, 2026 | $242.51 | $256.71 | $240.00 | $254.06 | +4.59% | 13,831,963 |
| Jun 15, 2026 | $253.75 | $255.96 | $238.28 | $242.91 | -7.84% | 13,488,496 |
| Jun 8, 2026 | $265.65 | $271.28 | $256.53 | $263.58 | +0.60% | 10,931,733 |
| Jun 1, 2026 | $252.68 | $272.46 | $251.50 | $262.01 | +5.32% | 11,395,146 |
| May 26, 2026 | $251.86 | $258.26 | $241.36 | $248.77 | -2.31% | 10,089,198 |
| May 18, 2026 | $252.05 | $264.14 | $248.00 | $254.65 | -0.15% | 10,563,554 |
| May 11, 2026 | $248.85 | $257.61 | $245.51 | $255.03 | +4.15% | 13,422,925 |
| May 4, 2026 | $246.74 | $261.61 | $234.14 | $244.87 | -0.52% | 12,514,609 |
| Apr 27, 2026 | $225.11 | $250.00 | $224.10 | $246.15 | +9.82% | 10,692,402 |
| Apr 20, 2026 | $214.11 | $224.58 | $213.06 | $224.14 | +4.89% | 8,897,676 |
| Apr 13, 2026 | $225.00 | $230.17 | $210.64 | $213.69 | -4.01% | 10,960,398 |
| Apr 6, 2026 | $239.58 | $247.07 | $216.97 | $222.62 | -7.91% | 11,472,270 |
| Mar 30, 2026 | $254.00 | $255.77 | $233.17 | $241.73 | -4.04% | 10,785,452 |
| Mar 23, 2026 | $227.62 | $252.83 | $225.92 | $251.91 | +8.33% | 13,155,824 |
| Mar 16, 2026 | $228.42 | $242.98 | $225.25 | $232.53 | +2.81% | 18,317,395 |
| Mar 9, 2026 | $223.56 | $236.11 | $212.38 | $226.18 | +2.21% | 15,396,097 |
| Mar 2, 2026 | $203.93 | $228.55 | $202.17 | $221.28 | +11.64% | 17,102,240 |
| Feb 23, 2026 | $196.33 | $202.84 | $190.32 | $198.21 | +0.74% | 12,820,864 |
| Feb 17, 2026 | $204.75 | $207.30 | $194.58 | $196.76 | -3.20% | 7,511,340 |
| Feb 9, 2026 | $204.05 | $210.32 | $195.75 | $203.26 | +0.13% | 8,958,871 |
| Feb 2, 2026 | $172.74 | $204.37 | $171.74 | $203.00 | +15.22% | 16,656,468 |
| Jan 26, 2026 | $177.35 | $180.74 | $170.08 | $176.19 | +0.46% | 10,679,521 |
| Jan 20, 2026 | $176.69 | $182.57 | $174.05 | $175.38 | -0.14% | 7,204,007 |
| Jan 12, 2026 | $175.92 | $183.43 | $174.00 | $175.63 | -0.31% | 11,100,691 |
| Jan 5, 2026 | $173.15 | $178.83 | $168.69 | $176.17 | +6.68% | 15,141,262 |
| Dec 29, 2025 | $164.79 | $165.36 | $161.93 | $165.14 | +0.89% | 5,804,821 |
| Dec 22, 2025 | $169.90 | $170.79 | $163.34 | $163.69 | -2.75% | 6,638,890 |
| Dec 15, 2025 | $185.01 | $185.82 | $167.13 | $168.32 | -9.39% | 17,849,534 |
| Dec 8, 2025 | $188.39 | $192.42 | $184.13 | $185.77 | -2.50% | 11,872,360 |
| Dec 1, 2025 | $194.12 | $198.17 | $187.64 | $190.53 | -1.65% | 9,576,061 |
| Nov 24, 2025 | $189.54 | $196.00 | $186.45 | $193.73 | +1.63% | 6,402,391 |
| Nov 17, 2025 | $198.88 | $199.66 | $186.56 | $190.62 | -4.68% | 10,504,768 |
| Nov 10, 2025 | $193.33 | $202.30 | $191.55 | $199.98 | +3.21% | 10,841,048 |
| Nov 3, 2025 | $194.76 | $197.07 | $175.00 | $193.76 | -0.59% | 14,628,296 |
| Oct 27, 2025 | $196.72 | $200.65 | $190.32 | $194.91 | -0.67% | 8,654,393 |
| Oct 20, 2025 | $184.93 | $198.79 | $181.79 | $196.22 | +6.37% | 7,115,105 |
| Oct 13, 2025 | $183.75 | $186.09 | $180.32 | $184.47 | +1.98% | 7,515,855 |
| Oct 6, 2025 | $193.62 | $197.10 | $180.72 | $180.89 | -6.34% | 7,744,732 |
| Sep 29, 2025 | $198.33 | $198.75 | $189.42 | $193.14 | -2.79% | 7,811,144 |
| Sep 22, 2025 | $185.58 | $201.61 | $185.25 | $198.69 | +7.13% | 8,951,703 |
| Sep 15, 2025 | $180.11 | $186.08 | $178.88 | $185.46 | +2.87% | 13,719,036 |
| Sep 8, 2025 | $179.93 | $186.28 | $176.89 | $180.28 | 0.00% | 8,880,911 |
| Sep 2, 2025 | $178.86 | $183.50 | $177.05 | $180.28 | +0.32% | 7,187,278 |
| Aug 25, 2025 | $170.72 | $181.43 | $170.23 | $179.71 | +5.17% | 10,049,704 |
| Aug 18, 2025 | $161.37 | $171.08 | $160.87 | $170.88 | +5.26% | 8,216,953 |
| Aug 11, 2025 | $162.47 | $163.47 | $158.00 | $162.34 | +0.93% | 9,352,706 |
| Aug 4, 2025 | $166.40 | $170.30 | $160.29 | $160.84 | -2.83% | 9,613,435 |
| Jul 28, 2025 | $172.70 | $175.50 | $164.78 | $165.53 | -3.52% | 6,617,298 |
| Jul 21, 2025 | $174.99 | $177.75 | $170.12 | $171.57 | -1.52% | 8,582,932 |
| Jul 14, 2025 | $177.89 | $178.60 | $171.48 | $174.21 | -3.14% | 11,345,698 |
| Jul 7, 2025 | $174.96 | $183.10 | $174.42 | $179.86 | +2.16% | 14,249,339 |
| Jun 30, 2025 | $166.72 | $176.87 | $165.62 | $176.05 | +5.16% | 6,303,120 |
| Jun 23, 2025 | $170.58 | $170.71 | $163.40 | $167.41 | -1.01% | 18,587,690 |
| Jun 16, 2025 | $164.61 | $171.34 | $163.62 | $169.12 | +1.79% | 15,886,860 |
| Jun 9, 2025 | $161.79 | $166.72 | $159.74 | $166.15 | +3.77% | 10,322,666 |
| Jun 2, 2025 | $163.91 | $163.91 | $155.93 | $160.12 | -0.39% | 10,432,907 |
| May 26, 2025 | $157.44 | $163.27 | $156.36 | $160.74 | +1.02% | 12,007,288 |
| May 19, 2025 | $162.96 | $164.04 | $154.65 | $159.11 | -3.05% | 10,194,025 |
| May 12, 2025 | $158.96 | $165.70 | $156.21 | $164.12 | +8.77% | 14,861,519 |
| May 5, 2025 | $141.23 | $152.32 | $140.36 | $150.89 | +6.60% | 14,078,371 |
| Apr 28, 2025 | $137.45 | $142.17 | $133.00 | $141.55 | +2.99% | 10,163,569 |
| Apr 21, 2025 | $125.28 | $138.26 | $124.00 | $137.44 | +7.61% | 11,900,422 |
| Apr 14, 2025 | $126.99 | $128.93 | $121.69 | $127.72 | +3.48% | 10,410,813 |
| Apr 7, 2025 | $118.09 | $133.10 | $115.10 | $123.43 | +1.95% | 21,858,784 |
| Mar 31, 2025 | $143.26 | $148.13 | $115.97 | $121.07 | -15.98% | 16,946,348 |
| Mar 24, 2025 | $151.14 | $153.89 | $143.37 | $144.10 | -3.91% | 11,899,132 |
| Mar 17, 2025 | $141.69 | $152.08 | $141.65 | $149.96 | +6.24% | 19,166,357 |
| Mar 10, 2025 | $138.54 | $141.65 | $133.73 | $141.15 | +2.62% | 11,569,797 |
| Mar 3, 2025 | $151.23 | $152.75 | $132.80 | $137.55 | -8.41% | 16,053,506 |
| Feb 24, 2025 | $153.74 | $154.89 | $144.96 | $150.18 | -2.32% | 13,835,889 |
| Feb 18, 2025 | $156.15 | $160.45 | $153.49 | $153.74 | -1.49% | 9,869,896 |
| Feb 10, 2025 | $151.68 | $158.45 | $146.88 | $156.06 | +3.96% | 13,989,884 |
| Feb 3, 2025 | $145.15 | $158.99 | $143.11 | $150.12 | +3.03% | 17,089,629 |
| Jan 27, 2025 | $153.11 | $155.05 | $145.23 | $145.71 | -3.89% | 11,087,588 |
| Jan 21, 2025 | $152.25 | $155.72 | $147.42 | $151.61 | -0.71% | 13,248,547 |
| Jan 13, 2025 | $143.35 | $153.54 | $142.78 | $152.70 | +7.33% | 12,989,549 |
| Jan 6, 2025 | $142.32 | $145.31 | $138.94 | $142.27 | -0.33% | 13,107,644 |
| Dec 30, 2024 | $135.57 | $143.01 | $134.52 | $142.74 | +5.21% | 9,308,292 |
| Dec 23, 2024 | $133.60 | $137.00 | $131.88 | $135.67 | +1.72% | 8,265,567 |
| Dec 16, 2024 | $144.32 | $145.01 | $130.54 | $133.38 | -8.37% | 26,945,804 |
| Dec 9, 2024 | $151.89 | $155.75 | $144.35 | $145.56 | -3.56% | 13,493,606 |
| Dec 2, 2024 | $156.15 | $159.10 | $148.13 | $150.94 | -3.34% | 11,427,473 |
| Nov 25, 2024 | $158.62 | $160.00 | $154.23 | $156.15 | -1.47% | 8,045,110 |
| Nov 18, 2024 | $158.46 | $161.61 | $156.61 | $158.48 | +0.61% | 8,270,271 |
| Nov 11, 2024 | $153.47 | $160.01 | $152.65 | $157.52 | +2.45% | 10,348,277 |
| Nov 4, 2024 | $143.72 | $156.97 | $143.40 | $153.75 | +7.42% | 12,971,332 |
| Oct 28, 2024 | $150.00 | $151.54 | $142.84 | $143.13 | -6.06% | 13,734,322 |
| Oct 21, 2024 | $158.79 | $159.04 | $151.86 | $152.36 | -3.75% | 10,107,019 |
| Oct 14, 2024 | $163.33 | $163.87 | $156.81 | $158.30 | -3.63% | 10,772,836 |
| Oct 7, 2024 | $171.22 | $174.46 | $157.15 | $164.26 | -4.49% | 13,334,982 |
| Sep 30, 2024 | $163.25 | $177.64 | $160.61 | $171.98 | +5.09% | 13,284,042 |
| Sep 23, 2024 | $162.50 | $168.57 | $160.40 | $163.65 | -0.45% | 22,226,579 |
| Sep 16, 2024 | $164.83 | $168.05 | $159.05 | $164.39 | +0.50% | 16,282,840 |
| Sep 9, 2024 | $167.22 | $167.71 | $157.22 | $163.58 | -1.46% | 14,756,647 |
| Sep 3, 2024 | $174.53 | $176.78 | $164.80 | $166.00 | -6.28% | 11,117,046 |
| Aug 26, 2024 | $176.70 | $177.57 | $167.28 | $177.12 | +1.03% | 11,503,201 |
| Aug 19, 2024 | $180.44 | $180.44 | $171.00 | $175.31 | -2.62% | 11,040,691 |
| Aug 12, 2024 | $177.10 | $182.36 | $173.13 | $180.03 | +2.39% | 12,870,791 |
| Aug 5, 2024 | $159.15 | $176.41 | $157.50 | $175.83 | +6.80% | 11,618,953 |
| Jul 29, 2024 | $172.55 | $183.31 | $164.08 | $164.64 | -4.64% | 9,918,437 |
| Jul 22, 2024 | $165.10 | $173.10 | $163.55 | $172.65 | +4.53% | 11,329,984 |
| Jul 15, 2024 | $166.82 | $172.48 | $163.78 | $165.16 | -0.18% | 13,740,910 |
| Jul 8, 2024 | $169.34 | $171.78 | $161.14 | $165.46 | -3.09% | 12,534,252 |
| Jul 1, 2024 | $175.00 | $177.94 | $169.69 | $170.74 | -1.58% | 7,168,929 |
| Jun 24, 2024 | $172.77 | $177.28 | $171.56 | $173.48 | +0.47% | 11,486,560 |
| Jun 17, 2024 | $169.48 | $177.21 | $169.04 | $172.67 | +1.53% | 16,087,683 |
| Jun 10, 2024 | $175.00 | $176.32 | $167.95 | $170.07 | -2.87% | 13,922,319 |
| Jun 3, 2024 | $176.37 | $178.17 | $171.42 | $175.10 | -0.85% | 11,119,547 |
| May 28, 2024 | $177.94 | $180.64 | $171.00 | $176.61 | -0.67% | 11,512,799 |
| May 20, 2024 | $179.72 | $180.43 | $174.08 | $177.80 | -1.04% | 11,596,961 |
| May 13, 2024 | $180.07 | $181.05 | $169.14 | $179.67 | +0.06% | 14,819,395 |
| May 6, 2024 | $184.05 | $184.77 | $178.62 | $179.56 | -1.64% | 8,337,931 |
| Apr 29, 2024 | $198.00 | $201.36 | $176.87 | $182.55 | -7.98% | 16,242,156 |
| Apr 22, 2024 | $196.25 | $200.39 | $194.30 | $198.39 | +1.02% | 7,863,019 |
| Apr 15, 2024 | $210.55 | $210.80 | $193.74 | $196.38 | -5.93% | 10,466,002 |
| Apr 8, 2024 | $218.57 | $219.74 | $207.65 | $208.77 | -4.73% | 12,490,505 |
| Apr 1, 2024 | $201.29 | $221.11 | $199.46 | $219.13 | +8.75% | 15,500,786 |
| Mar 25, 2024 | $201.00 | $203.02 | $195.35 | $201.50 | +0.66% | 11,454,759 |
| Mar 18, 2024 | $194.76 | $200.62 | $192.16 | $200.17 | +3.27% | 10,503,371 |
| Mar 11, 2024 | $178.41 | $195.12 | $177.15 | $193.84 | +7.96% | 20,771,456 |
| Mar 4, 2024 | $172.71 | $181.18 | $171.34 | $179.55 | +3.66% | 13,656,348 |
| Feb 26, 2024 | $169.63 | $175.29 | $166.37 | $173.21 | +2.16% | 14,698,875 |
| Feb 20, 2024 | $168.66 | $170.47 | $163.62 | $169.54 | -0.28% | 9,931,163 |
| Feb 12, 2024 | $170.56 | $172.50 | $166.84 | $170.01 | +0.02% | 11,708,638 |
| Feb 5, 2024 | $165.51 | $173.33 | $164.37 | $169.97 | +2.19% | 12,141,176 |
| Jan 29, 2024 | $160.55 | $171.42 | $158.50 | $166.33 | +3.62% | 18,747,936 |
| Jan 22, 2024 | $153.18 | $160.83 | $151.61 | $160.52 | +4.93% | 13,275,075 |
| Jan 16, 2024 | $158.41 | $160.02 | $148.89 | $152.98 | -2.85% | 11,173,877 |
| Jan 8, 2024 | $150.00 | $158.91 | $148.46 | $157.46 | +3.25% | 13,211,277 |
| Jan 2, 2024 | $149.03 | $162.31 | $149.03 | $152.50 | +2.79% | 15,731,509 |
| Dec 26, 2023 | $151.82 | $153.14 | $146.87 | $148.36 | -1.66% | 8,117,751 |
| Dec 18, 2023 | $150.93 | $156.28 | $150.39 | $150.87 | +1.68% | 13,243,823 |
| Dec 11, 2023 | $142.50 | $150.89 | $141.45 | $148.38 | +3.75% | 25,232,233 |
| Dec 4, 2023 | $150.00 | $153.02 | $140.98 | $143.02 | -5.55% | 16,575,166 |
| Nov 27, 2023 | $149.05 | $153.77 | $147.16 | $151.42 | +1.28% | 16,678,066 |
| Nov 20, 2023 | $148.91 | $151.51 | $144.06 | $149.50 | +1.08% | 8,000,924 |
| Nov 13, 2023 | $145.07 | $152.81 | $143.88 | $147.90 | +1.91% | 15,561,343 |
| Nov 6, 2023 | $152.00 | $152.64 | $141.42 | $145.13 | -3.75% | 12,895,970 |
| Oct 30, 2023 | $146.88 | $159.65 | $144.46 | $150.78 | +3.27% | 18,216,211 |
| Oct 23, 2023 | $150.77 | $151.39 | $144.11 | $146.00 | -3.22% | 13,114,973 |
| Oct 16, 2023 | $149.42 | $154.33 | $149.03 | $150.86 | +1.79% | 10,999,496 |
| Oct 9, 2023 | $145.51 | $150.41 | $143.87 | $148.20 | +3.51% | 14,468,251 |
| Oct 2, 2023 | $151.06 | $151.60 | $139.32 | $143.18 | -5.39% | 20,874,556 |
| Sep 25, 2023 | $152.66 | $156.18 | $150.07 | $151.34 | -1.38% | 14,164,406 |
| Sep 18, 2023 | $155.52 | $159.50 | $150.28 | $153.46 | -0.23% | 17,014,077 |
| Sep 11, 2023 | $155.94 | $157.99 | $152.98 | $153.81 | -0.97% | 24,984,438 |
| Sep 5, 2023 | $146.63 | $156.87 | $146.02 | $155.31 | +6.41% | 13,748,442 |
| Aug 28, 2023 | $144.22 | $146.91 | $139.83 | $145.96 | +1.38% | 15,875,829 |
| Aug 21, 2023 | $145.10 | $145.68 | $139.68 | $143.98 | -0.44% | 16,840,638 |
| Aug 14, 2023 | $149.00 | $149.70 | $141.11 | $144.62 | -3.43% | 19,139,013 |
| Aug 7, 2023 | $139.14 | $149.76 | $137.57 | $149.75 | +8.55% | 21,651,364 |
| Jul 31, 2023 | $132.03 | $139.85 | $131.21 | $137.95 | +4.64% | 19,240,679 |
| Jul 24, 2023 | $126.50 | $131.94 | $126.22 | $131.83 | +4.78% | 14,524,655 |
| Jul 17, 2023 | $118.04 | $126.16 | $117.28 | $125.82 | +6.26% | 13,045,157 |
| Jul 10, 2023 | $117.58 | $122.43 | $117.15 | $118.41 | +0.33% | 12,012,818 |
| Jul 3, 2023 | $117.16 | $119.10 | $112.82 | $118.02 | +1.22% | 11,546,910 |
| Jun 26, 2023 | $111.51 | $117.47 | $111.27 | $116.60 | +4.44% | 12,188,135 |
| Jun 20, 2023 | $112.91 | $113.14 | $108.88 | $111.64 | -1.46% | 13,208,170 |
| Jun 12, 2023 | $111.09 | $115.60 | $110.64 | $113.29 | +0.25% | 23,402,185 |
| Jun 5, 2023 | $109.85 | $114.59 | $106.95 | $113.01 | +3.76% | 16,296,456 |
| May 30, 2023 | $106.54 | $109.88 | $104.32 | $108.91 | +0.09% | 24,741,510 |
| May 22, 2023 | $110.53 | $111.78 | $107.43 | $108.81 | -1.36% | 18,058,397 |
| May 15, 2023 | $110.41 | $112.14 | $106.48 | $110.31 | +0.39% | 17,867,970 |
| May 8, 2023 | $108.52 | $112.97 | $107.69 | $109.88 | +2.79% | 21,997,303 |
| May 1, 2023 | $121.44 | $122.94 | $104.44 | $106.90 | -12.38% | 27,835,973 |
| Apr 24, 2023 | $123.31 | $127.64 | $119.75 | $122.00 | -1.24% | 20,471,410 |
| Apr 17, 2023 | $130.21 | $130.66 | $122.65 | $123.53 | -5.54% | 15,988,916 |
| Apr 10, 2023 | $128.73 | $133.34 | $127.70 | $130.78 | +1.63% | 12,658,893 |
| Apr 3, 2023 | $137.23 | $138.83 | $124.90 | $128.68 | -4.56% | 19,673,880 |
| Mar 27, 2023 | $126.30 | $135.27 | $125.89 | $134.83 | +8.12% | 18,518,894 |
| Mar 20, 2023 | $123.64 | $130.75 | $120.58 | $124.70 | +0.84% | 19,756,998 |
| Mar 13, 2023 | $124.97 | $130.74 | $119.46 | $123.66 | -3.80% | 34,594,202 |
| Mar 6, 2023 | $132.21 | $133.24 | $125.63 | $128.55 | -3.71% | 17,498,417 |
| Feb 27, 2023 | $125.50 | $134.14 | $123.06 | $133.50 | +6.87% | 19,833,351 |
| Feb 21, 2023 | $121.67 | $126.47 | $121.54 | $124.92 | +1.98% | 13,243,354 |
| Feb 13, 2023 | $126.12 | $129.36 | $121.55 | $122.50 | -3.38% | 15,594,998 |
| Feb 6, 2023 | $118.54 | $127.08 | $114.12 | $126.79 | +7.27% | 18,813,583 |
| Jan 30, 2023 | $132.20 | $133.50 | $118.04 | $118.20 | -11.03% | 24,281,749 |
| Jan 23, 2023 | $126.24 | $136.46 | $117.31 | $132.85 | +5.67% | 18,823,137 |
| Jan 17, 2023 | $122.83 | $126.15 | $120.22 | $125.72 | +3.11% | 12,813,866 |
| Jan 9, 2023 | $119.39 | $122.89 | $114.04 | $121.93 | +4.37% | 15,318,239 |
| Jan 3, 2023 | $115.65 | $119.35 | $109.00 | $116.82 | +0.37% | 15,224,854 |
| Dec 27, 2022 | $115.74 | $117.11 | $113.96 | $116.39 | +1.10% | 9,495,478 |
| Dec 19, 2022 | $110.63 | $115.39 | $109.63 | $115.12 | +4.89% | 15,244,039 |
| Dec 12, 2022 | $107.30 | $113.80 | $106.62 | $109.75 | +2.73% | 33,277,891 |
| Dec 5, 2022 | $118.75 | $119.30 | $106.52 | $106.83 | -9.64% | 25,112,573 |
| Nov 28, 2022 | $122.50 | $124.93 | $117.57 | $118.23 | -5.57% | 21,037,602 |
| Nov 21, 2022 | $119.97 | $127.62 | $116.59 | $125.20 | +3.32% | 14,951,256 |
| Nov 14, 2022 | $121.15 | $123.12 | $117.75 | $121.18 | -0.04% | 16,126,037 |
| Nov 7, 2022 | $118.09 | $122.69 | $115.72 | $121.23 | +3.04% | 15,762,722 |
| Oct 31, 2022 | $112.22 | $120.98 | $112.02 | $117.65 | +3.59% | 18,718,029 |
| Oct 24, 2022 | $111.53 | $115.72 | $109.63 | $113.57 | +1.97% | 13,379,690 |
| Oct 17, 2022 | $105.96 | $111.62 | $104.81 | $111.38 | +6.99% | 14,531,132 |
| Oct 10, 2022 | $107.38 | $110.20 | $101.64 | $104.10 | -2.56% | 15,316,506 |
| Oct 3, 2022 | $102.41 | $109.02 | $100.21 | $106.84 | +7.56% | 18,794,110 |
| Sep 26, 2022 | $90.80 | $100.94 | $89.40 | $99.33 | +8.62% | 22,388,917 |
| Sep 19, 2022 | $92.89 | $99.22 | $90.03 | $91.45 | -4.39% | 23,781,765 |
| Sep 12, 2022 | $101.23 | $101.62 | $93.54 | $95.65 | -4.36% | 38,439,457 |
| Sep 6, 2022 | $99.95 | $100.56 | $95.64 | $100.01 | +0.89% | 15,912,062 |
| Aug 29, 2022 | $103.81 | $106.72 | $95.58 | $99.13 | -4.99% | 29,208,611 |
| Aug 22, 2022 | $100.00 | $106.80 | $98.55 | $104.34 | +3.87% | 19,403,360 |
| Aug 15, 2022 | $94.48 | $101.52 | $93.80 | $100.45 | +3.06% | 17,777,302 |
| Aug 8, 2022 | $90.64 | $97.75 | $89.95 | $97.47 | +8.04% | 21,176,850 |
| Aug 1, 2022 | $90.02 | $96.50 | $88.33 | $90.22 | -1.57% | 25,599,672 |
| Jul 25, 2022 | $86.80 | $91.96 | $86.37 | $91.66 | +7.02% | 20,138,850 |
| Jul 18, 2022 | $86.01 | $89.26 | $83.62 | $85.65 | +1.46% | 20,130,571 |
| Jul 11, 2022 | $82.28 | $84.50 | $77.92 | $84.42 | +1.38% | 22,636,939 |
| Jul 5, 2022 | $82.57 | $85.18 | $77.62 | $83.27 | -1.43% | 25,721,666 |
| Jun 27, 2022 | $87.27 | $91.35 | $81.09 | $84.48 | -1.40% | 28,332,210 |
| Jun 21, 2022 | $89.98 | $92.86 | $83.60 | $85.68 | -1.84% | 50,372,150 |
| Jun 13, 2022 | $104.73 | $106.75 | $85.63 | $87.29 | -19.43% | 71,425,209 |
| Jun 6, 2022 | $105.83 | $114.35 | $105.81 | $108.34 | +2.58% | 35,682,912 |
| May 31, 2022 | $102.91 | $106.14 | $101.43 | $105.62 | +3.45% | 27,453,276 |
| May 23, 2022 | $97.63 | $102.55 | $95.21 | $102.10 | +5.74% | 25,375,712 |
| May 16, 2022 | $95.10 | $98.29 | $94.02 | $96.56 | +0.71% | 30,850,379 |
| May 9, 2022 | $93.60 | $96.72 | $89.81 | $95.88 | -0.04% | 32,174,690 |
| May 2, 2022 | $87.44 | $96.90 | $86.45 | $95.92 | +9.92% | 25,928,940 |
| Apr 25, 2022 | $84.68 | $90.54 | $81.57 | $87.26 | +0.21% | 25,586,479 |
| Apr 18, 2022 | $88.44 | $93.16 | $87.00 | $87.08 | -0.14% | 23,599,478 |
| Apr 11, 2022 | $86.22 | $88.32 | $84.73 | $87.20 | +0.35% | 16,123,550 |
| Apr 4, 2022 | $85.01 | $87.67 | $83.95 | $86.90 | +2.46% | 21,450,589 |
| Mar 28, 2022 | $81.03 | $87.10 | $80.49 | $84.81 | +3.14% | 28,985,112 |
| Mar 21, 2022 | $79.80 | $82.41 | $78.27 | $82.23 | +4.99% | 25,467,544 |
| Mar 14, 2022 | $77.69 | $78.70 | $73.18 | $78.32 | -0.24% | 47,259,225 |
| Mar 7, 2022 | $77.77 | $79.93 | $73.35 | $78.51 | +1.00% | 43,918,651 |
| Feb 28, 2022 | $75.61 | $79.28 | $74.32 | $77.73 | +1.55% | 34,905,342 |
| Feb 22, 2022 | $78.46 | $78.60 | $72.75 | $76.54 | -0.62% | 23,409,443 |
| Feb 14, 2022 | $80.86 | $81.10 | $76.18 | $77.02 | -5.14% | 28,475,765 |
| Feb 7, 2022 | $78.17 | $81.39 | $77.77 | $81.19 | +3.84% | 33,698,790 |
| Jan 31, 2022 | $71.46 | $78.94 | $70.33 | $78.19 | +8.90% | 40,217,537 |
| Jan 24, 2022 | $69.05 | $73.29 | $67.49 | $71.80 | +1.56% | 45,220,216 |
| Jan 18, 2022 | $74.97 | $75.88 | $69.84 | $70.70 | -5.41% | 31,788,474 |
| Jan 10, 2022 | $70.95 | $74.77 | $69.86 | $74.74 | +5.37% | 32,391,141 |
| Jan 3, 2022 | $64.44 | $71.01 | $64.27 | $70.93 | +10.85% | 37,440,455 |
| Dec 27, 2021 | $62.59 | $65.17 | $62.17 | $63.99 | +1.51% | 21,960,212 |
| Dec 20, 2021 | $60.95 | $64.53 | $59.96 | $63.04 | +0.94% | 22,642,567 |
| Dec 13, 2021 | $62.93 | $64.18 | $61.08 | $62.45 | -1.95% | 36,556,738 |
| Dec 6, 2021 | $62.80 | $65.41 | $61.63 | $63.69 | +3.28% | 28,781,212 |
| Nov 29, 2021 | $62.98 | $64.24 | $59.75 | $61.67 | +0.52% | 41,375,372 |
| Nov 22, 2021 | $60.20 | $64.92 | $59.55 | $61.35 | +1.78% | 24,285,230 |
| Nov 15, 2021 | $66.17 | $67.10 | $60.18 | $60.28 | -8.39% | 31,732,880 |
| Nov 8, 2021 | $66.45 | $67.33 | $65.28 | $65.80 | -0.02% | 27,318,579 |
| Nov 1, 2021 | $66.47 | $68.78 | $62.32 | $65.81 | -0.18% | 39,990,637 |
| Oct 25, 2021 | $68.00 | $68.78 | $65.49 | $65.93 | -2.35% | 29,902,660 |
| Oct 18, 2021 | $67.31 | $67.99 | $65.78 | $67.52 | +1.08% | 24,771,749 |
| Oct 11, 2021 | $66.00 | $67.92 | $63.70 | $66.80 | +2.52% | 29,468,592 |
| Oct 4, 2021 | $63.92 | $65.26 | $61.44 | $65.16 | +2.52% | 38,517,333 |
| Sep 27, 2021 | $62.99 | $63.94 | $61.52 | $63.56 | +2.70% | 31,994,777 |
| Sep 20, 2021 | $57.10 | $62.28 | $56.08 | $61.89 | +5.15% | 28,762,295 |
| Sep 13, 2021 | $57.63 | $59.72 | $57.44 | $58.86 | +3.50% | 30,126,677 |
| Sep 7, 2021 | $58.28 | $59.72 | $56.51 | $56.87 | -2.35% | 22,245,212 |
| Aug 30, 2021 | $60.33 | $60.49 | $57.02 | $58.24 | -2.97% | 29,505,011 |
| Aug 23, 2021 | $55.94 | $60.53 | $55.79 | $60.02 | +9.59% | 25,904,378 |
| Aug 16, 2021 | $58.31 | $58.98 | $53.47 | $54.77 | -7.40% | 29,986,286 |
| Aug 9, 2021 | $56.53 | $59.91 | $56.45 | $59.15 | +3.03% | 24,951,112 |
| Aug 2, 2021 | $55.29 | $57.77 | $53.66 | $57.41 | +3.97% | 29,784,727 |
| Jul 26, 2021 | $53.83 | $56.47 | $53.61 | $55.22 | +3.35% | 17,623,654 |
| Jul 19, 2021 | $51.37 | $54.51 | $50.19 | $53.43 | +0.32% | 28,489,153 |
| Jul 12, 2021 | $58.14 | $59.17 | $53.14 | $53.26 | -9.24% | 31,791,360 |
| Jul 6, 2021 | $60.81 | $60.98 | $56.38 | $58.68 | -3.91% | 26,267,971 |
| Jun 28, 2021 | $62.40 | $62.53 | $60.01 | $61.07 | -2.37% | 21,819,804 |
| Jun 21, 2021 | $59.33 | $62.85 | $59.15 | $62.55 | +6.25% | 24,712,698 |
| Jun 14, 2021 | $63.38 | $64.29 | $58.86 | $58.87 | -6.82% | 36,627,447 |
| Jun 7, 2021 | $63.62 | $64.84 | $62.79 | $63.18 | -0.77% | 39,572,810 |
| Jun 1, 2021 | $62.50 | $63.88 | $62.09 | $63.67 | +3.03% | 27,286,656 |
| May 24, 2021 | $60.04 | $61.97 | $59.59 | $61.80 | +3.71% | 49,443,373 |
| May 17, 2021 | $60.11 | $61.88 | $58.77 | $59.59 | -0.82% | 50,301,380 |
| May 10, 2021 | $60.52 | $61.95 | $55.98 | $60.08 | +0.13% | 57,061,616 |
| May 3, 2021 | $56.52 | $60.23 | $55.38 | $60.00 | +7.82% | 36,048,821 |
| Apr 26, 2021 | $52.84 | $57.25 | $52.72 | $55.65 | +5.00% | 25,530,290 |
| Apr 19, 2021 | $53.85 | $54.33 | $51.28 | $53.00 | -2.32% | 23,622,296 |
| Apr 12, 2021 | $53.42 | $55.58 | $51.55 | $54.26 | +2.71% | 21,896,929 |
| Apr 5, 2021 | $55.50 | $55.76 | $52.34 | $52.83 | -5.32% | 23,672,148 |
| Mar 29, 2021 | $54.14 | $55.82 | $52.77 | $55.80 | +1.42% | 18,256,659 |
| Mar 22, 2021 | $53.50 | $55.32 | $51.12 | $55.02 | +2.34% | 26,770,851 |
| Mar 15, 2021 | $57.90 | $58.20 | $52.41 | $53.76 | -6.91% | 47,727,133 |
| Mar 8, 2021 | $58.07 | $59.93 | $55.81 | $57.75 | +0.75% | 30,347,086 |
| Mar 1, 2021 | $55.94 | $58.32 | $54.95 | $57.32 | +4.94% | 31,412,459 |
| Feb 22, 2021 | $53.61 | $56.99 | $52.17 | $54.62 | +3.06% | 36,066,378 |
| Feb 16, 2021 | $50.81 | $53.31 | $50.46 | $53.00 | +5.03% | 29,005,489 |
| Feb 8, 2021 | $48.22 | $50.58 | $48.13 | $50.46 | +5.90% | 27,036,710 |
| Feb 1, 2021 | $43.77 | $48.28 | $42.32 | $47.65 | +10.40% | 27,690,043 |
| Jan 25, 2021 | $44.92 | $47.19 | $43.11 | $43.16 | -5.66% | 32,677,782 |
| Jan 19, 2021 | $44.34 | $46.93 | $43.77 | $45.75 | +4.02% | 21,565,476 |
| Jan 11, 2021 | $42.41 | $46.08 | $42.06 | $43.98 | +1.85% | 38,477,598 |
| Jan 4, 2021 | $41.73 | $44.79 | $40.30 | $43.18 | +4.40% | 28,538,824 |
| Dec 28, 2020 | $41.26 | $42.38 | $40.48 | $41.36 | +0.36% | 14,170,918 |
| Dec 21, 2020 | $39.00 | $41.65 | $38.30 | $41.21 | +2.13% | 20,844,772 |
| Dec 14, 2020 | $43.31 | $43.90 | $39.73 | $40.35 | -5.97% | 37,592,893 |
| Dec 7, 2020 | $42.25 | $44.69 | $40.89 | $42.91 | 0.00% | 27,221,327 |
| Nov 30, 2020 | $40.83 | $43.56 | $38.64 | $42.91 | +3.60% | 34,733,022 |
| Nov 23, 2020 | $39.00 | $42.87 | $38.88 | $41.42 | +8.26% | 31,069,847 |
| Nov 16, 2020 | $39.44 | $41.07 | $37.21 | $38.26 | +1.86% | 43,107,722 |
| Nov 9, 2020 | $35.68 | $38.22 | $34.42 | $37.56 | +18.94% | 52,371,597 |
| Nov 2, 2020 | $28.92 | $32.73 | $28.54 | $31.58 | +7.05% | 41,817,527 |
| Oct 26, 2020 | $29.25 | $29.53 | $26.77 | $29.50 | -1.30% | 34,772,094 |
| Oct 19, 2020 | $29.39 | $30.58 | $28.09 | $29.89 | +1.77% | 32,653,566 |
| Oct 12, 2020 | $29.97 | $30.60 | $28.59 | $29.37 | -2.49% | 26,052,004 |
| Oct 5, 2020 | $28.70 | $31.39 | $28.55 | $30.12 | +6.54% | 31,640,772 |
| Sep 28, 2020 | $29.46 | $30.31 | $26.56 | $28.27 | -1.26% | 33,365,892 |
| Sep 21, 2020 | $30.80 | $31.71 | $27.57 | $28.63 | -11.31% | 44,858,726 |
| Sep 14, 2020 | $31.49 | $33.06 | $30.75 | $32.28 | +3.30% | 44,375,977 |
| Sep 8, 2020 | $33.04 | $33.41 | $30.14 | $31.25 | -7.10% | 30,823,167 |
| Aug 31, 2020 | $37.01 | $37.07 | $33.23 | $33.64 | -9.30% | 29,927,266 |
| Aug 24, 2020 | $35.80 | $37.26 | $34.40 | $37.09 | +4.77% | 33,952,420 |
| Aug 17, 2020 | $38.37 | $39.08 | $34.96 | $35.40 | -7.69% | 31,309,033 |
| Aug 10, 2020 | $36.90 | $38.68 | $36.05 | $38.35 | +4.58% | 35,944,969 |
| Aug 3, 2020 | $38.40 | $40.04 | $35.25 | $36.67 | -4.01% | 65,162,180 |
| Jul 27, 2020 | $38.52 | $39.95 | $37.24 | $38.20 | -1.29% | 29,156,319 |
| Jul 20, 2020 | $37.73 | $39.50 | $36.68 | $38.70 | +2.03% | 29,622,461 |
| Jul 13, 2020 | $36.32 | $39.63 | $34.40 | $37.93 | +4.78% | 35,672,367 |
| Jul 6, 2020 | $36.89 | $37.12 | $32.57 | $36.20 | +0.36% | 45,894,521 |
| Jun 29, 2020 | $35.54 | $38.06 | $34.69 | $36.07 | +1.98% | 22,915,606 |
| Jun 22, 2020 | $37.64 | $39.70 | $34.66 | $35.37 | -7.38% | 47,396,159 |
| Jun 15, 2020 | $34.80 | $41.80 | $34.61 | $38.19 | +4.29% | 54,537,449 |
| Jun 8, 2020 | $43.50 | $44.12 | $35.17 | $36.62 | -11.89% | 48,968,139 |
| Jun 1, 2020 | $35.25 | $42.01 | $34.35 | $41.56 | +18.27% | 44,207,511 |
| May 26, 2020 | $37.09 | $37.94 | $34.11 | $35.14 | -1.21% | 39,809,720 |
| May 18, 2020 | $32.36 | $37.42 | $31.98 | $35.57 | +17.39% | 62,083,611 |
| May 11, 2020 | $32.50 | $33.48 | $28.82 | $30.30 | -8.27% | 40,172,462 |
| May 4, 2020 | $28.54 | $34.40 | $28.52 | $33.03 | +12.96% | 53,733,707 |
| Apr 27, 2020 | $25.99 | $33.91 | $25.04 | $29.24 | +13.51% | 57,287,023 |
| Apr 20, 2020 | $23.44 | $26.89 | $22.75 | $25.76 | +1.22% | 52,394,430 |
| Apr 13, 2020 | $26.80 | $26.80 | $21.90 | $25.45 | -0.70% | 56,690,219 |
| Apr 6, 2020 | $21.16 | $27.27 | $21.07 | $25.63 | +27.77% | 58,061,280 |
| Mar 30, 2020 | $22.83 | $25.64 | $18.27 | $20.06 | -13.35% | 57,306,016 |
| Mar 23, 2020 | $18.71 | $24.86 | $16.50 | $23.15 | +22.16% | 75,598,140 |
| Mar 16, 2020 | $20.52 | $23.75 | $15.26 | $18.95 | -23.96% | 82,566,190 |
| Mar 9, 2020 | $31.89 | $37.25 | $22.50 | $24.92 | -36.35% | 82,281,050 |
| Mar 2, 2020 | $47.89 | $48.25 | $38.05 | $39.15 | -17.44% | 57,019,485 |
| Feb 24, 2020 | $57.00 | $57.01 | $45.02 | $47.42 | -19.80% | 52,585,790 |
| Feb 18, 2020 | $57.18 | $60.35 | $56.29 | $59.13 | +1.37% | 32,390,987 |
| Feb 10, 2020 | $54.39 | $60.07 | $53.89 | $58.33 | +6.66% | 32,433,068 |
| Feb 3, 2020 | $54.54 | $56.09 | $52.04 | $54.69 | +0.35% | 29,739,247 |
| Jan 27, 2020 | $53.17 | $55.94 | $52.25 | $54.50 | +0.02% | 37,626,591 |
| Jan 21, 2020 | $56.40 | $56.60 | $53.95 | $54.49 | -4.22% | 20,366,433 |
| Jan 13, 2020 | $60.26 | $60.49 | $56.56 | $56.89 | -5.53% | 30,034,810 |
| Jan 6, 2020 | $57.72 | $61.07 | $57.02 | $60.22 | +3.42% | 31,168,901 |
| Dec 30, 2019 | $60.36 | $61.92 | $58.17 | $58.23 | -3.56% | 20,819,984 |
| Dec 23, 2019 | $61.45 | $61.56 | $60.01 | $60.38 | -2.00% | 15,359,183 |
| Dec 16, 2019 | $59.21 | $62.14 | $58.96 | $61.61 | +5.12% | 32,631,871 |
| Dec 9, 2019 | $59.11 | $60.51 | $56.71 | $58.61 | -2.64% | 26,734,273 |
| Dec 2, 2019 | $60.88 | $61.52 | $59.24 | $60.20 | -0.73% | 20,746,809 |
| Nov 25, 2019 | $62.46 | $63.06 | $60.39 | $60.64 | -2.76% | 24,465,460 |
| Nov 18, 2019 | $64.51 | $64.74 | $59.82 | $62.36 | -3.60% | 22,890,533 |
| Nov 11, 2019 | $65.44 | $66.45 | $63.76 | $64.69 | -2.33% | 21,034,953 |
| Nov 4, 2019 | $66.92 | $68.73 | $64.08 | $66.23 | -0.36% | 28,713,628 |
| Oct 28, 2019 | $68.29 | $69.65 | $61.38 | $66.47 | -2.26% | 42,205,794 |
| Oct 21, 2019 | $65.45 | $68.50 | $64.67 | $68.01 | +4.41% | 25,272,514 |
| Oct 14, 2019 | $62.73 | $65.54 | $62.32 | $65.14 | +2.71% | 32,941,397 |
| Oct 7, 2019 | $61.00 | $64.10 | $59.56 | $63.42 | +4.41% | 26,736,631 |
| Sep 30, 2019 | $62.16 | $62.30 | $58.24 | $60.74 | -2.69% | 32,546,729 |
| Sep 23, 2019 | $54.35 | $62.82 | $54.35 | $62.42 | +13.28% | 50,772,106 |
| Sep 16, 2019 | $53.64 | $55.86 | $51.28 | $55.10 | +3.40% | 30,682,155 |
| Sep 9, 2019 | $52.72 | $55.35 | $52.54 | $53.29 | +1.56% | 33,085,170 |
| Sep 3, 2019 | $48.32 | $52.94 | $47.62 | $52.47 | +6.62% | 26,943,231 |
| Aug 26, 2019 | $46.12 | $49.99 | $44.91 | $49.21 | +7.54% | 31,922,541 |
| Aug 19, 2019 | $47.00 | $48.19 | $45.56 | $45.76 | -1.00% | 23,134,318 |
| Aug 12, 2019 | $47.76 | $48.04 | $43.96 | $46.22 | -4.48% | 32,840,115 |
| Aug 5, 2019 | $52.60 | $52.67 | $47.40 | $48.39 | -9.75% | 37,344,986 |
| Jul 29, 2019 | $56.55 | $58.60 | $53.34 | $53.62 | -5.67% | 27,382,044 |
| Jul 22, 2019 | $55.40 | $57.81 | $54.66 | $56.84 | +2.90% | 22,070,232 |
| Jul 15, 2019 | $55.51 | $55.91 | $53.70 | $55.24 | -0.43% | 24,035,942 |
| Jul 8, 2019 | $54.70 | $55.87 | $53.81 | $55.48 | +1.11% | 21,244,870 |
| Jul 1, 2019 | $56.90 | $57.13 | $53.94 | $54.87 | -1.81% | 21,388,797 |
| Jun 24, 2019 | $52.19 | $55.95 | $51.09 | $55.88 | +6.11% | 38,516,028 |
| Jun 17, 2019 | $47.98 | $53.19 | $47.75 | $52.66 | +9.80% | 45,636,237 |
| Jun 10, 2019 | $47.47 | $48.47 | $46.91 | $47.96 | +2.06% | 31,616,693 |
| Jun 3, 2019 | $46.11 | $48.86 | $46.02 | $46.99 | +2.17% | 44,479,616 |
| May 28, 2019 | $50.59 | $50.75 | $45.47 | $45.99 | -8.55% | 35,531,700 |
| May 20, 2019 | $51.70 | $53.78 | $49.71 | $50.29 | -3.20% | 32,879,090 |
| May 13, 2019 | $52.31 | $53.25 | $50.19 | $51.95 | -2.26% | 40,349,653 |
| May 6, 2019 | $59.25 | $59.67 | $52.03 | $53.15 | -11.36% | 58,157,730 |
| Apr 29, 2019 | $60.50 | $62.20 | $58.18 | $59.96 | -0.71% | 26,872,004 |
| Apr 22, 2019 | $60.36 | $61.52 | $59.46 | $60.39 | +0.97% | 32,839,467 |
| Apr 15, 2019 | $61.49 | $61.78 | $59.49 | $59.81 | -2.89% | 26,429,971 |
| Apr 8, 2019 | $63.58 | $64.53 | $61.40 | $61.59 | -2.96% | 36,988,653 |
| Apr 1, 2019 | $60.46 | $63.50 | $59.37 | $63.47 | +6.05% | 34,379,133 |
| Mar 25, 2019 | $61.13 | $62.83 | $59.71 | $59.85 | -2.37% | 27,412,683 |
| Mar 18, 2019 | $60.81 | $63.35 | $60.63 | $61.30 | +1.41% | 32,872,534 |
| Mar 11, 2019 | $57.89 | $61.27 | $57.73 | $60.45 | +5.13% | 33,357,452 |
| Mar 4, 2019 | $62.88 | $62.88 | $56.88 | $57.50 | -8.26% | 35,656,783 |
| Feb 25, 2019 | $64.97 | $65.31 | $61.64 | $62.68 | -3.60% | 26,853,654 |
| Feb 19, 2019 | $64.50 | $65.98 | $64.26 | $65.02 | -0.20% | 19,852,730 |
| Feb 11, 2019 | $62.44 | $65.46 | $61.22 | $65.15 | +3.87% | 30,191,843 |
| Feb 4, 2019 | $65.40 | $68.74 | $61.92 | $62.72 | -4.20% | 34,055,614 |
| Jan 28, 2019 | $63.63 | $67.20 | $63.00 | $65.47 | +2.17% | 35,485,594 |
| Jan 22, 2019 | $65.67 | $66.53 | $62.95 | $64.08 | -3.04% | 25,509,233 |
| Jan 14, 2019 | $64.29 | $66.42 | $63.47 | $66.09 | +1.88% | 24,406,665 |
| Jan 7, 2019 | $61.87 | $66.14 | $61.16 | $64.87 | +5.22% | 34,158,679 |
| Dec 31, 2018 | $58.51 | $61.72 | $57.79 | $61.65 | +5.86% | 23,320,289 |
| Dec 24, 2018 | $55.31 | $59.92 | $54.29 | $58.24 | +2.64% | 20,174,305 |
| Dec 17, 2018 | $59.51 | $61.15 | $56.49 | $56.74 | -5.23% | 57,769,149 |
| Dec 10, 2018 | $61.02 | $63.37 | $59.55 | $59.87 | -2.75% | 34,646,033 |
| Dec 3, 2018 | $66.00 | $66.88 | $61.13 | $61.56 | -5.52% | 34,193,822 |
| Nov 26, 2018 | $62.81 | $65.99 | $62.42 | $65.16 | +5.56% | 28,107,009 |
| Nov 19, 2018 | $65.09 | $65.50 | $60.64 | $61.73 | -5.67% | 23,064,263 |
| Nov 12, 2018 | $67.68 | $67.92 | $63.17 | $65.44 | -2.59% | 31,682,216 |
| Nov 5, 2018 | $70.51 | $70.92 | $66.08 | $67.18 | -3.32% | 32,422,272 |
| Oct 29, 2018 | $69.85 | $73.00 | $66.29 | $69.49 | +0.91% | 35,953,693 |
| Oct 22, 2018 | $74.00 | $74.56 | $67.29 | $68.86 | -6.85% | 42,132,279 |
| Oct 15, 2018 | $80.00 | $80.46 | $73.73 | $73.92 | -7.69% | 36,056,276 |
| Oct 8, 2018 | $84.00 | $85.06 | $78.34 | $80.08 | -5.24% | 38,184,147 |
| Oct 1, 2018 | $81.61 | $86.56 | $81.16 | $84.51 | +5.68% | 35,823,793 |
| Sep 24, 2018 | $83.94 | $88.45 | $79.97 | $79.97 | -4.08% | 69,489,191 |
| Sep 17, 2018 | $84.43 | $84.66 | $79.57 | $83.37 | -1.15% | 29,934,927 |
| Sep 10, 2018 | $82.70 | $85.22 | $81.71 | $84.34 | +2.22% | 21,333,526 |
| Sep 4, 2018 | $82.75 | $85.34 | $81.52 | $82.51 | +0.27% | 19,811,402 |
| Aug 27, 2018 | $84.05 | $84.79 | $81.08 | $82.29 | -1.83% | 22,234,961 |
| Aug 20, 2018 | $77.37 | $83.86 | $77.18 | $83.82 | +8.70% | 22,404,667 |
| Aug 13, 2018 | $81.13 | $81.74 | $76.22 | $77.11 | -4.72% | 19,332,065 |
| Aug 6, 2018 | $79.40 | $82.18 | $78.81 | $80.93 | +2.33% | 16,861,763 |
| Jul 30, 2018 | $81.66 | $82.61 | $78.41 | $79.09 | -2.35% | 19,972,809 |
| Jul 23, 2018 | $73.06 | $81.90 | $72.31 | $80.99 | +11.68% | 29,950,671 |
| Jul 16, 2018 | $71.05 | $73.45 | $70.61 | $72.52 | +1.09% | 18,656,986 |
| Jul 9, 2018 | $70.44 | $73.18 | $69.27 | $71.74 | +2.19% | 22,702,244 |
| Jul 2, 2018 | $69.69 | $72.62 | $68.18 | $70.20 | +0.06% | 24,672,480 |
| Jun 25, 2018 | $72.83 | $72.90 | $69.03 | $70.16 | -3.39% | 28,258,660 |
| Jun 18, 2018 | $73.64 | $75.23 | $72.23 | $72.62 | -1.28% | 28,169,415 |
| Jun 11, 2018 | $78.94 | $78.94 | $73.27 | $73.56 | -6.87% | 30,619,765 |
| Jun 4, 2018 | $82.30 | $83.33 | $77.55 | $78.99 | -3.58% | 26,064,603 |
| May 29, 2018 | $77.01 | $82.69 | $76.53 | $81.92 | +6.39% | 27,497,532 |
| May 21, 2018 | $79.98 | $80.36 | $75.93 | $77.00 | -3.18% | 24,895,124 |
| May 14, 2018 | $77.84 | $80.92 | $75.93 | $79.53 | +2.84% | 31,386,684 |
| May 7, 2018 | $77.23 | $78.97 | $74.28 | $77.33 | +0.51% | 25,386,434 |
| Apr 30, 2018 | $75.47 | $79.01 | $70.46 | $76.94 | -5.51% | 76,942,571 |
| Apr 23, 2018 | $79.98 | $83.27 | $78.18 | $81.43 | +2.09% | 18,576,643 |
| Apr 16, 2018 | $74.98 | $80.04 | $74.78 | $79.76 | +6.93% | 18,500,303 |
| Apr 9, 2018 | $72.47 | $75.00 | $71.65 | $74.59 | +2.95% | 16,670,106 |
| Apr 2, 2018 | $72.95 | $73.95 | $70.31 | $72.45 | -0.90% | 19,250,089 |
| Mar 26, 2018 | $72.10 | $74.92 | $71.59 | $73.11 | +2.57% | 14,385,886 |
| Mar 19, 2018 | $69.40 | $74.48 | $68.72 | $71.28 | +2.30% | 21,437,469 |
| Mar 12, 2018 | $70.24 | $70.48 | $67.45 | $69.68 | -0.77% | 20,336,032 |
| Mar 5, 2018 | $64.88 | $70.68 | $64.60 | $70.22 | +7.72% | 19,033,709 |
| Feb 26, 2018 | $66.92 | $67.09 | $64.05 | $65.19 | -2.42% | 20,328,962 |
| Feb 20, 2018 | $67.45 | $67.89 | $65.76 | $66.81 | -1.65% | 14,789,900 |
| Feb 12, 2018 | $64.48 | $68.82 | $64.02 | $67.93 | +6.41% | 19,061,574 |
| Feb 5, 2018 | $66.08 | $67.64 | $61.46 | $63.84 | -5.30% | 24,726,578 |
| Jan 29, 2018 | $71.51 | $71.75 | $66.81 | $67.41 | -6.04% | 27,231,214 |
| Jan 22, 2018 | $72.04 | $73.53 | $71.01 | $71.74 | -0.21% | 17,317,678 |
| Jan 16, 2018 | $71.60 | $72.52 | $70.61 | $71.89 | +0.66% | 15,351,644 |
| Jan 8, 2018 | $69.07 | $71.50 | $68.45 | $71.42 | +3.00% | 13,933,400 |
| Jan 2, 2018 | $66.11 | $69.46 | $65.98 | $69.34 | +5.09% | 14,539,290 |
| Dec 26, 2017 | $66.55 | $67.07 | $65.96 | $65.98 | -0.57% | 9,918,445 |
| Dec 18, 2017 | $65.87 | $66.85 | $64.68 | $66.36 | +0.93% | 22,042,610 |
| Dec 11, 2017 | $64.65 | $66.19 | $63.80 | $65.75 | +1.54% | 22,622,573 |
| Dec 4, 2017 | $62.92 | $65.41 | $62.61 | $64.75 | +3.04% | 17,299,302 |
| Nov 27, 2017 | $61.95 | $63.06 | $60.95 | $62.84 | +1.31% | 23,585,429 |
| Nov 20, 2017 | $62.11 | $62.53 | $61.26 | $62.03 | -0.39% | 9,469,970 |
| Nov 13, 2017 | $61.79 | $63.08 | $60.10 | $62.27 | +0.89% | 18,895,473 |
| Nov 6, 2017 | $62.34 | $63.41 | $60.90 | $61.72 | -0.77% | 20,488,797 |
| Oct 30, 2017 | $58.50 | $62.78 | $58.25 | $62.20 | +6.38% | 23,522,241 |
| Oct 23, 2017 | $57.48 | $58.93 | $55.87 | $58.47 | +1.70% | 20,448,498 |
| Oct 16, 2017 | $56.42 | $57.74 | $55.68 | $57.49 | +1.99% | 18,670,300 |
| Oct 9, 2017 | $56.13 | $57.02 | $55.80 | $56.37 | +0.62% | 16,981,061 |
| Oct 2, 2017 | $55.94 | $56.90 | $55.25 | $56.02 | -0.11% | 15,520,832 |
| Sep 25, 2017 | $55.00 | $56.55 | $54.61 | $56.08 | +2.47% | 19,948,792 |
| Sep 18, 2017 | $53.06 | $55.02 | $52.93 | $54.73 | +3.34% | 20,984,627 |
| Sep 11, 2017 | $53.48 | $54.48 | $52.26 | $52.96 | -0.86% | 26,867,688 |
| Sep 5, 2017 | $53.58 | $53.71 | $50.52 | $53.42 | -1.58% | 23,386,636 |
| Aug 28, 2017 | $52.33 | $54.32 | $51.12 | $54.28 | +4.95% | 24,310,446 |
| Aug 21, 2017 | $50.07 | $52.20 | $49.30 | $51.72 | +3.21% | 18,474,583 |
| Aug 14, 2017 | $52.08 | $52.69 | $49.43 | $50.11 | -3.93% | 17,370,868 |
| Aug 7, 2017 | $55.59 | $55.70 | $51.69 | $52.16 | -6.51% | 16,804,055 |
| Jul 31, 2017 | $55.16 | $56.81 | $55.02 | $55.79 | +1.47% | 14,950,814 |
| Jul 24, 2017 | $55.57 | $56.64 | $53.51 | $54.98 | -0.65% | 18,876,165 |
| Jul 17, 2017 | $53.86 | $55.83 | $53.61 | $55.34 | +2.84% | 15,828,482 |
| Jul 10, 2017 | $53.95 | $54.80 | $53.22 | $53.81 | -0.48% | 14,262,691 |
| Jul 3, 2017 | $52.63 | $54.15 | $52.23 | $54.07 | +3.33% | 12,775,821 |
| Jun 26, 2017 | $51.64 | $53.02 | $51.08 | $52.33 | +1.61% | 19,260,857 |
| Jun 19, 2017 | $53.81 | $54.37 | $50.74 | $51.50 | -4.22% | 25,307,140 |
| Jun 12, 2017 | $54.90 | $55.20 | $52.76 | $53.77 | -1.72% | 25,824,413 |
| Jun 5, 2017 | $52.57 | $54.97 | $52.42 | $54.71 | +3.81% | 24,483,134 |
| May 30, 2017 | $52.42 | $53.57 | $51.63 | $52.70 | -0.23% | 21,787,940 |
| May 22, 2017 | $52.94 | $53.91 | $52.24 | $52.82 | +0.08% | 15,323,005 |
| May 15, 2017 | $52.97 | $53.52 | $51.30 | $52.78 | +0.21% | 22,986,946 |
| May 8, 2017 | $50.62 | $53.24 | $50.41 | $52.67 | +3.97% | 23,502,771 |
| May 1, 2017 | $51.15 | $51.69 | $49.37 | $50.66 | -0.55% | 24,269,748 |
| Apr 24, 2017 | $49.36 | $51.62 | $49.11 | $50.94 | +4.90% | 24,196,309 |
| Apr 17, 2017 | $49.28 | $50.01 | $47.78 | $48.56 | -1.38% | 19,884,606 |
| Apr 10, 2017 | $50.32 | $50.94 | $49.10 | $49.24 | -1.56% | 14,671,459 |
| Apr 3, 2017 | $50.68 | $51.18 | $49.40 | $50.02 | -1.03% | 17,314,318 |
| Mar 27, 2017 | $48.38 | $50.84 | $48.18 | $50.54 | +3.42% | 21,873,991 |
| Mar 20, 2017 | $50.66 | $50.81 | $48.81 | $48.87 | -3.78% | 21,118,330 |
| Mar 13, 2017 | $49.87 | $52.24 | $49.67 | $50.79 | +1.84% | 28,470,129 |
| Mar 6, 2017 | $51.04 | $51.45 | $48.92 | $49.87 | -2.73% | 25,745,328 |
| Feb 27, 2017 | $50.02 | $51.50 | $49.49 | $51.27 | +2.48% | 25,684,907 |
| Feb 21, 2017 | $50.48 | $50.65 | $49.43 | $50.03 | +0.02% | 12,913,768 |
| Feb 13, 2017 | $50.13 | $51.16 | $49.41 | $50.02 | -0.24% | 18,313,284 |
| Feb 6, 2017 | $48.19 | $50.47 | $47.39 | $50.14 | +4.11% | 23,449,146 |
| Jan 30, 2017 | $49.12 | $49.97 | $46.88 | $48.16 | -1.87% | 26,371,053 |
| Jan 23, 2017 | $48.56 | $50.48 | $48.12 | $49.08 | +0.66% | 32,465,828 |
| Jan 17, 2017 | $48.64 | $49.60 | $47.93 | $48.76 | +0.79% | 18,091,161 |
| Jan 9, 2017 | $50.05 | $50.22 | $47.85 | $48.38 | -3.95% | 29,553,934 |
| Jan 3, 2017 | $53.70 | $54.59 | $50.03 | $50.37 | +0.04% | 38,592,460 |
| Dec 27, 2016 | $50.81 | $51.15 | $50.00 | $50.35 | -0.85% | 12,882,260 |
| Dec 19, 2016 | $49.69 | $51.00 | $48.10 | $50.78 | +1.34% | 25,154,595 |
| Dec 12, 2016 | $50.43 | $50.65 | $48.31 | $50.11 | +1.36% | 27,879,974 |
| Dec 5, 2016 | $48.27 | $50.71 | $47.15 | $49.44 | +3.43% | 31,338,879 |
| Nov 28, 2016 | $48.52 | $49.29 | $44.60 | $47.80 | -0.83% | 37,537,696 |
| Nov 21, 2016 | $45.40 | $48.81 | $44.90 | $48.20 | +11.29% | 39,693,726 |
| Nov 14, 2016 | $43.61 | $44.34 | $42.57 | $43.31 | – | 28,330,565 |
Seasonality
MPC 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 | 5.4% | 3.3% | 1.8% | 2.4% | 2.9% | 1.1% | 7.1% | 3.1% | 2.4% | 2.4% | 4.0% | -2.8% |
| Months up | 8 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 8.3% | 13.1% | 23.2% | 1.7% | 0.6% | 2.8% | 23.8% | 18.3% | 5.9% | 12.5% | ||
| 2025 | 4.5% | 3.7% | -3.0% | -5.7% | 17.6% | 3.3% | 2.5% | 6.2% | 7.3% | 1.1% | -0.1% | -16.1% |
| 2024 | 11.6% | 2.7% | 19.1% | -9.8% | -2.4% | -1.8% | 2.0% | 0.5% | -8.0% | -10.7% | 8.0% | -10.7% |
| 2023 | 10.4% | -3.3% | 9.1% | -9.5% | -13.4% | 11.1% | 14.1% | 7.9% | 6.0% | -0.1% | -0.8% | -0.6% |
| 2022 | 12.1% | 9.3% | 9.8% | 2.1% | 17.4% | -19.2% | 11.5% | 10.6% | -1.4% | 14.4% | 7.9% | -4.4% |
| 2021 | 4.4% | 28.0% | -2.1% | 4.0% | 12.1% | -2.2% | -8.6% | 8.4% | 4.3% | 6.7% | -6.9% | 5.2% |
| 2020 | -9.5% | -12.1% | -50.2% | 35.8% | 11.4% | 6.4% | 2.2% | -5.8% | -17.3% | 0.5% | 33.7% | 6.4% |
| 2019 | 12.3% | -5.6% | -3.5% | 1.7% | -23.7% | 21.5% | 0.9% | -11.8% | 23.5% | 5.3% | -4.4% | -0.6% |
| 2018 | 5.0% | -6.9% | 14.1% | 2.5% | 6.1% | -11.2% | 15.2% | 2.4% | -2.8% | -11.9% | -6.8% | -9.4% |
| 2017 | -4.6% | 4.0% | 1.9% | 0.8% | 2.9% | 0.6% | 7.0% | -5.6% | 6.9% | 6.5% | 5.5% | 5.3% |