Merck & Co., Inc. (MRK) stock
MRKNYSEPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 9/30242% above fair value
$146.33+5.40 (+3.83%)
Close on Oct 29, 2026Market cap $361.02BP/E 117.1Yield 2.24%
Price history
Merck share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$146.33
+3.83% on the day
52-week range
$82.01 – $156.92
-6.7% from the high
Change over 52 weeks
+69.0%
From $86.58 on Oct 29, 2025
Average volume
10.07M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $145.89 | $149.26 | $139.21 | $146.33 | +0.73% | 43,828,546 |
| Oct 19, 2026 | $145.00 | $154.02 | $143.41 | $145.27 | -0.47% | 56,766,383 |
| Oct 12, 2026 | $145.75 | $152.34 | $141.58 | $145.95 | +0.24% | 51,306,030 |
| Oct 5, 2026 | $143.67 | $146.68 | $138.80 | $145.60 | +0.90% | 41,612,676 |
| Sep 28, 2026 | $147.65 | $150.36 | $142.73 | $144.30 | -3.01% | 43,657,359 |
| Sep 21, 2026 | $146.79 | $153.57 | $145.60 | $148.78 | +1.30% | 47,478,959 |
| Sep 14, 2026 | $146.42 | $147.84 | $142.32 | $146.87 | +2.04% | 65,161,298 |
| Sep 8, 2026 | $148.41 | $149.60 | $143.68 | $143.93 | -4.26% | 35,957,719 |
| Aug 31, 2026 | $147.00 | $152.80 | $145.95 | $150.33 | +1.33% | 40,860,212 |
| Aug 24, 2026 | $150.72 | $156.92 | $145.75 | $148.35 | -2.75% | 54,270,904 |
| Aug 17, 2026 | $134.95 | $154.49 | $134.55 | $152.55 | +12.30% | 83,718,973 |
| Aug 10, 2026 | $128.29 | $135.97 | $128.24 | $135.84 | +5.65% | 38,561,093 |
| Aug 3, 2026 | $129.87 | $131.47 | $126.22 | $128.58 | -1.24% | 47,872,174 |
| Jul 27, 2026 | $131.01 | $135.05 | $127.25 | $130.20 | -0.66% | 40,286,851 |
| Jul 20, 2026 | $127.29 | $131.71 | $124.10 | $131.07 | +2.80% | 37,551,908 |
| Jul 13, 2026 | $123.58 | $131.74 | $120.16 | $127.50 | +3.21% | 50,724,014 |
| Jul 6, 2026 | $129.31 | $130.00 | $122.90 | $123.54 | -4.65% | 42,948,007 |
| Jun 29, 2026 | $127.65 | $130.29 | $124.71 | $129.56 | +0.70% | 40,005,869 |
| Jun 22, 2026 | $113.97 | $128.78 | $113.00 | $128.66 | +12.99% | 64,409,783 |
| Jun 15, 2026 | $118.71 | $118.95 | $111.57 | $113.87 | -4.35% | 66,042,656 |
| Jun 8, 2026 | $120.85 | $122.71 | $117.26 | $119.05 | -1.44% | 56,390,854 |
| Jun 1, 2026 | $117.55 | $123.46 | $114.36 | $120.79 | +1.74% | 57,844,509 |
| May 26, 2026 | $122.90 | $123.13 | $118.19 | $118.72 | -3.01% | 43,034,875 |
| May 18, 2026 | $111.43 | $122.66 | $110.97 | $122.41 | +9.90% | 46,889,940 |
| May 11, 2026 | $112.15 | $114.07 | $110.94 | $111.38 | 0.00% | 40,291,543 |
| May 4, 2026 | $111.41 | $114.62 | $110.75 | $111.38 | -0.70% | 35,879,735 |
| Apr 27, 2026 | $111.22 | $114.54 | $107.90 | $112.16 | +0.23% | 55,170,290 |
| Apr 20, 2026 | $119.15 | $119.36 | $111.50 | $111.90 | -6.02% | 42,082,167 |
| Apr 13, 2026 | $121.03 | $121.30 | $114.71 | $119.07 | -1.94% | 54,089,427 |
| Apr 6, 2026 | $120.41 | $124.00 | $116.50 | $121.42 | +0.46% | 43,896,393 |
| Mar 30, 2026 | $120.57 | $122.19 | $117.22 | $120.87 | +1.04% | 34,536,864 |
| Mar 23, 2026 | $116.17 | $121.07 | $114.02 | $119.63 | +4.77% | 41,571,563 |
| Mar 16, 2026 | $115.34 | $116.80 | $112.72 | $114.18 | -1.24% | 68,211,871 |
| Mar 9, 2026 | $114.98 | $119.00 | $114.11 | $115.61 | -0.16% | 40,290,675 |
| Mar 2, 2026 | $123.51 | $123.70 | $113.82 | $115.79 | -6.49% | 54,933,595 |
| Feb 23, 2026 | $122.31 | $125.14 | $119.00 | $123.82 | +1.28% | 57,167,984 |
| Feb 17, 2026 | $122.36 | $123.08 | $120.39 | $122.26 | +0.70% | 36,079,343 |
| Feb 9, 2026 | $121.41 | $123.33 | $116.10 | $121.41 | -0.43% | 62,449,161 |
| Feb 2, 2026 | $110.12 | $122.66 | $109.95 | $121.93 | +10.57% | 102,842,109 |
| Jan 26, 2026 | $107.80 | $110.54 | $106.03 | $110.27 | +1.93% | 57,935,436 |
| Jan 20, 2026 | $108.11 | $111.97 | $106.93 | $108.18 | -0.60% | 47,937,598 |
| Jan 12, 2026 | $110.97 | $111.58 | $107.22 | $108.83 | -1.54% | 58,603,027 |
| Jan 5, 2026 | $107.01 | $112.90 | $105.80 | $110.53 | +3.83% | 77,984,249 |
| Dec 29, 2025 | $106.85 | $107.59 | $104.43 | $106.45 | -0.31% | 32,134,953 |
| Dec 22, 2025 | $100.63 | $107.05 | $100.40 | $106.78 | +5.63% | 42,339,452 |
| Dec 15, 2025 | $99.99 | $102.20 | $96.79 | $101.09 | +0.79% | 105,814,902 |
| Dec 8, 2025 | $99.38 | $100.66 | $96.06 | $100.30 | +0.58% | 70,859,627 |
| Dec 1, 2025 | $104.72 | $105.68 | $99.19 | $99.72 | -4.87% | 67,716,029 |
| Nov 24, 2025 | $99.12 | $105.84 | $99.12 | $104.83 | +7.23% | 69,324,891 |
| Nov 17, 2025 | $93.23 | $100.27 | $92.11 | $97.76 | +5.21% | 92,878,180 |
| Nov 10, 2025 | $86.69 | $95.08 | $85.80 | $92.92 | +7.70% | 72,692,348 |
| Nov 3, 2025 | $85.77 | $86.59 | $82.01 | $86.28 | +0.35% | 55,977,796 |
| Oct 27, 2025 | $87.51 | $88.30 | $83.30 | $85.98 | -1.73% | 55,558,236 |
| Oct 20, 2025 | $85.25 | $88.79 | $85.03 | $87.49 | +3.18% | 44,980,050 |
| Oct 13, 2025 | $85.66 | $86.46 | $83.16 | $84.79 | -1.40% | 47,865,663 |
| Oct 6, 2025 | $88.83 | $90.31 | $85.92 | $85.99 | -3.59% | 52,962,473 |
| Sep 29, 2025 | $78.60 | $91.00 | $78.03 | $89.19 | +13.53% | 95,382,486 |
| Sep 22, 2025 | $81.76 | $81.94 | $77.58 | $78.56 | -3.62% | 64,065,126 |
| Sep 15, 2025 | $82.11 | $82.75 | $80.54 | $81.51 | -1.57% | 69,024,445 |
| Sep 8, 2025 | $84.16 | $85.55 | $82.80 | $82.81 | -2.24% | 55,558,526 |
| Sep 2, 2025 | $84.50 | $85.81 | $83.00 | $84.71 | +0.70% | 50,143,089 |
| Aug 25, 2025 | $87.21 | $87.39 | $82.65 | $84.12 | -3.72% | 59,426,657 |
| Aug 18, 2025 | $84.26 | $87.84 | $84.08 | $87.37 | +3.75% | 57,352,463 |
| Aug 11, 2025 | $80.96 | $84.74 | $79.63 | $84.21 | +4.36% | 47,810,602 |
| Aug 4, 2025 | $79.06 | $81.32 | $78.43 | $80.69 | +1.77% | 54,106,650 |
| Jul 28, 2025 | $84.47 | $84.97 | $76.66 | $79.29 | -6.40% | 85,477,180 |
| Jul 21, 2025 | $80.16 | $85.22 | $78.95 | $84.71 | +5.94% | 51,809,677 |
| Jul 14, 2025 | $83.43 | $84.36 | $79.86 | $79.96 | -4.08% | 53,521,896 |
| Jul 7, 2025 | $80.95 | $85.00 | $80.15 | $83.36 | +3.00% | 71,370,878 |
| Jun 30, 2025 | $79.25 | $83.07 | $78.38 | $80.93 | +2.31% | 59,483,113 |
| Jun 23, 2025 | $79.24 | $81.46 | $78.14 | $79.10 | +0.05% | 121,175,999 |
| Jun 16, 2025 | $80.88 | $81.35 | $77.10 | $79.06 | -3.24% | 84,465,756 |
| Jun 9, 2025 | $79.61 | $82.44 | $78.67 | $81.71 | +3.47% | 71,082,907 |
| Jun 2, 2025 | $77.02 | $79.49 | $75.40 | $78.97 | +2.77% | 66,280,046 |
| May 26, 2025 | $77.60 | $78.20 | $75.59 | $76.84 | -0.95% | 66,507,752 |
| May 19, 2025 | $75.96 | $79.18 | $75.69 | $77.58 | +2.00% | 59,526,719 |
| May 12, 2025 | $75.92 | $81.27 | $73.31 | $76.06 | +0.12% | 99,132,612 |
| May 5, 2025 | $83.23 | $83.58 | $75.82 | $75.97 | -8.67% | 68,579,845 |
| Apr 28, 2025 | $83.00 | $85.83 | $82.40 | $83.18 | +0.53% | 68,661,017 |
| Apr 21, 2025 | $78.08 | $83.28 | $76.03 | $82.74 | +6.08% | 88,713,370 |
| Apr 14, 2025 | $80.02 | $80.02 | $75.93 | $78.00 | -1.49% | 69,806,952 |
| Apr 7, 2025 | $81.01 | $83.27 | $75.96 | $79.18 | -2.81% | 105,743,101 |
| Mar 31, 2025 | $89.25 | $90.27 | $81.08 | $81.47 | -8.70% | 75,165,815 |
| Mar 24, 2025 | $92.90 | $93.11 | $87.08 | $89.23 | -4.17% | 76,687,619 |
| Mar 17, 2025 | $93.65 | $95.43 | $93.07 | $93.11 | -1.54% | 113,670,047 |
| Mar 10, 2025 | $94.69 | $97.00 | $92.86 | $94.57 | -0.08% | 83,773,676 |
| Mar 3, 2025 | $91.78 | $97.37 | $90.50 | $94.65 | +2.60% | 77,227,220 |
| Feb 24, 2025 | $89.71 | $93.06 | $88.86 | $92.25 | +3.07% | 77,603,344 |
| Feb 18, 2025 | $81.13 | $89.53 | $81.04 | $89.50 | +7.82% | 73,849,273 |
| Feb 10, 2025 | $87.20 | $87.98 | $82.09 | $83.01 | -4.89% | 104,113,703 |
| Feb 3, 2025 | $98.13 | $100.15 | $87.12 | $87.28 | -11.68% | 121,196,713 |
| Jan 27, 2025 | $96.63 | $100.06 | $95.98 | $98.82 | +3.42% | 59,746,147 |
| Jan 21, 2025 | $98.08 | $98.27 | $95.15 | $95.55 | -2.42% | 54,594,538 |
| Jan 13, 2025 | $99.46 | $101.49 | $97.92 | $97.92 | -1.34% | 51,975,118 |
| Jan 6, 2025 | $98.77 | $102.97 | $98.05 | $99.25 | +0.11% | 40,974,726 |
| Dec 30, 2024 | $99.57 | $100.35 | $98.27 | $99.14 | -0.56% | 25,673,049 |
| Dec 23, 2024 | $99.09 | $100.35 | $98.20 | $99.70 | +1.68% | 23,108,347 |
| Dec 16, 2024 | $101.25 | $102.28 | $97.82 | $98.05 | -3.87% | 79,070,075 |
| Dec 9, 2024 | $102.86 | $105.07 | $99.26 | $102.00 | -1.06% | 71,792,361 |
| Dec 2, 2024 | $101.73 | $104.14 | $100.46 | $103.09 | +1.43% | 58,947,037 |
| Nov 25, 2024 | $100.09 | $103.45 | $99.51 | $101.64 | +2.48% | 59,866,524 |
| Nov 18, 2024 | $96.56 | $101.79 | $95.26 | $99.18 | +2.98% | 69,063,657 |
| Nov 11, 2024 | $102.53 | $103.40 | $94.48 | $96.31 | -6.42% | 56,383,296 |
| Nov 4, 2024 | $102.00 | $103.23 | $100.52 | $102.92 | +1.02% | 43,359,439 |
| Oct 28, 2024 | $104.60 | $105.11 | $98.60 | $101.88 | -2.02% | 57,723,256 |
| Oct 21, 2024 | $109.08 | $109.17 | $103.86 | $103.98 | -4.34% | 49,214,131 |
| Oct 14, 2024 | $109.43 | $111.58 | $108.56 | $108.70 | -0.94% | 44,034,100 |
| Oct 7, 2024 | $109.70 | $110.98 | $107.81 | $109.73 | -0.04% | 40,700,100 |
| Sep 30, 2024 | $113.61 | $114.79 | $109.39 | $109.77 | -3.45% | 47,679,500 |
| Sep 23, 2024 | $117.20 | $118.16 | $112.93 | $113.69 | -2.97% | 47,460,200 |
| Sep 16, 2024 | $115.80 | $119.38 | $115.80 | $117.17 | +1.13% | 58,060,500 |
| Sep 9, 2024 | $113.15 | $116.90 | $112.41 | $115.86 | -1.68% | 50,491,800 |
| Sep 3, 2024 | $118.26 | $120.30 | $114.47 | $117.84 | -0.51% | 35,920,700 |
| Aug 26, 2024 | $116.73 | $118.75 | $115.25 | $118.45 | +1.59% | 33,503,500 |
| Aug 19, 2024 | $113.66 | $116.81 | $113.31 | $116.60 | +2.58% | 36,283,300 |
| Aug 12, 2024 | $114.71 | $114.87 | $111.51 | $113.67 | -0.77% | 46,393,100 |
| Aug 5, 2024 | $114.95 | $115.12 | $110.72 | $114.55 | -0.56% | 47,044,700 |
| Jul 29, 2024 | $125.78 | $127.99 | $111.41 | $115.20 | -8.03% | 98,061,700 |
| Jul 22, 2024 | $125.95 | $128.73 | $124.18 | $125.26 | -0.41% | 28,789,800 |
| Jul 15, 2024 | $128.00 | $129.03 | $122.37 | $125.77 | -1.56% | 39,091,100 |
| Jul 8, 2024 | $126.80 | $129.93 | $123.70 | $127.76 | +1.04% | 30,742,000 |
| Jul 1, 2024 | $125.38 | $129.19 | $124.91 | $126.45 | +2.14% | 27,967,200 |
| Jun 24, 2024 | $131.27 | $134.63 | $120.87 | $123.80 | -5.29% | 92,779,600 |
| Jun 17, 2024 | $128.21 | $131.20 | $126.75 | $130.72 | +0.96% | 42,575,600 |
| Jun 10, 2024 | $130.63 | $132.71 | $128.59 | $129.48 | -0.91% | 35,651,600 |
| Jun 3, 2024 | $125.77 | $131.37 | $125.77 | $130.67 | +4.09% | 32,186,100 |
| May 28, 2024 | $128.84 | $129.08 | $122.70 | $125.54 | -3.05% | 49,942,000 |
| May 20, 2024 | $130.81 | $132.79 | $129.16 | $129.49 | -1.30% | 28,337,300 |
| May 13, 2024 | $129.51 | $131.97 | $128.02 | $131.19 | +0.87% | 34,300,800 |
| May 6, 2024 | $127.18 | $131.51 | $126.76 | $130.06 | +2.00% | 34,832,700 |
| Apr 29, 2024 | $131.72 | $132.20 | $127.18 | $127.51 | -2.81% | 33,273,100 |
| Apr 22, 2024 | $126.71 | $132.80 | $125.35 | $131.20 | +4.31% | 43,186,400 |
| Apr 15, 2024 | $126.69 | $127.82 | $124.50 | $125.78 | +0.03% | 32,348,100 |
| Apr 8, 2024 | $127.64 | $127.92 | $125.05 | $125.74 | -1.76% | 30,324,000 |
| Apr 1, 2024 | $131.68 | $132.30 | $127.00 | $127.99 | -3.00% | 32,149,300 |
| Mar 25, 2024 | $124.08 | $133.10 | $123.77 | $131.95 | +6.54% | 42,721,500 |
| Mar 18, 2024 | $121.85 | $124.49 | $120.38 | $123.85 | +1.92% | 44,980,500 |
| Mar 11, 2024 | $124.65 | $124.65 | $119.23 | $121.52 | -1.60% | 85,187,000 |
| Mar 4, 2024 | $124.46 | $126.54 | $122.06 | $123.50 | -2.73% | 48,040,300 |
| Feb 26, 2024 | $129.38 | $129.70 | $126.42 | $126.96 | -1.92% | 32,905,300 |
| Feb 20, 2024 | $128.13 | $130.24 | $126.80 | $129.45 | +1.30% | 23,496,800 |
| Feb 12, 2024 | $125.00 | $128.09 | $124.40 | $127.79 | +1.87% | 31,176,700 |
| Feb 5, 2024 | $126.98 | $128.06 | $125.04 | $125.45 | -0.76% | 35,123,000 |
| Jan 29, 2024 | $121.35 | $127.56 | $120.18 | $126.41 | +4.63% | 49,213,000 |
| Jan 22, 2024 | $119.04 | $121.02 | $117.27 | $120.82 | +1.62% | 36,137,600 |
| Jan 16, 2024 | $118.49 | $119.40 | $116.62 | $118.89 | +0.22% | 30,554,000 |
| Jan 8, 2024 | $117.59 | $119.94 | $116.18 | $118.63 | +1.20% | 36,722,200 |
| Jan 2, 2024 | $109.16 | $117.65 | $109.16 | $117.22 | +7.52% | 40,995,700 |
| Dec 26, 2023 | $107.50 | $109.24 | $107.01 | $109.02 | +1.23% | 21,534,300 |
| Dec 18, 2023 | $106.16 | $108.06 | $105.24 | $107.70 | +2.46% | 41,238,400 |
| Dec 11, 2023 | $104.85 | $107.21 | $103.42 | $105.11 | +1.31% | 63,474,500 |
| Dec 4, 2023 | $103.73 | $106.57 | $102.65 | $103.75 | +0.28% | 48,046,300 |
| Nov 27, 2023 | $101.91 | $103.68 | $99.80 | $103.46 | +1.56% | 62,544,900 |
| Nov 20, 2023 | $100.97 | $103.63 | $100.89 | $101.87 | +0.12% | 23,745,400 |
| Nov 13, 2023 | $101.09 | $103.22 | $100.58 | $101.75 | +0.36% | 34,871,900 |
| Nov 6, 2023 | $104.08 | $105.17 | $100.60 | $101.39 | -1.92% | 35,723,800 |
| Oct 30, 2023 | $103.28 | $104.50 | $101.40 | $103.38 | +0.54% | 31,661,200 |
| Oct 23, 2023 | $102.83 | $107.23 | $102.22 | $102.82 | +0.15% | 42,959,600 |
| Oct 16, 2023 | $104.20 | $105.37 | $99.14 | $102.67 | -1.29% | 39,552,200 |
| Oct 9, 2023 | $103.50 | $105.19 | $102.78 | $104.01 | +0.13% | 28,524,900 |
| Oct 2, 2023 | $102.83 | $104.43 | $100.92 | $103.88 | +0.90% | 33,028,200 |
| Sep 25, 2023 | $106.05 | $106.55 | $102.71 | $102.95 | -3.19% | 29,079,700 |
| Sep 18, 2023 | $107.77 | $108.40 | $105.96 | $106.34 | -1.10% | 25,207,000 |
| Sep 11, 2023 | $109.33 | $109.67 | $106.96 | $107.52 | -1.40% | 32,947,600 |
| Sep 5, 2023 | $109.46 | $109.72 | $104.92 | $109.05 | -0.72% | 29,646,100 |
| Aug 28, 2023 | $110.23 | $110.80 | $108.65 | $109.84 | -0.34% | 28,947,000 |
| Aug 21, 2023 | $109.09 | $112.02 | $107.20 | $110.21 | +0.92% | 33,953,500 |
| Aug 14, 2023 | $107.92 | $110.28 | $107.31 | $109.20 | +1.64% | 32,048,000 |
| Aug 7, 2023 | $105.29 | $107.71 | $104.42 | $107.44 | +2.32% | 37,320,800 |
| Jul 31, 2023 | $106.55 | $109.60 | $104.51 | $105.00 | -1.26% | 41,020,200 |
| Jul 24, 2023 | $109.99 | $110.34 | $105.17 | $106.34 | -3.67% | 36,303,800 |
| Jul 17, 2023 | $107.04 | $110.62 | $105.29 | $110.39 | +2.84% | 37,751,100 |
| Jul 10, 2023 | $109.14 | $110.60 | $106.26 | $107.34 | -1.52% | 37,384,600 |
| Jul 3, 2023 | $114.47 | $114.62 | $108.76 | $109.00 | -5.54% | 27,270,100 |
| Jun 26, 2023 | $114.44 | $115.61 | $111.44 | $115.39 | +0.69% | 37,325,200 |
| Jun 20, 2023 | $109.08 | $114.91 | $109.03 | $114.60 | +4.83% | 38,891,200 |
| Jun 12, 2023 | $110.19 | $110.99 | $108.05 | $109.32 | -1.26% | 44,060,000 |
| Jun 5, 2023 | $113.00 | $114.48 | $106.87 | $110.71 | -1.61% | 39,440,800 |
| May 30, 2023 | $110.13 | $112.73 | $108.47 | $112.52 | +1.31% | 35,084,300 |
| May 22, 2023 | $115.48 | $117.08 | $110.65 | $111.07 | -3.83% | 31,265,600 |
| May 15, 2023 | $117.14 | $117.74 | $113.33 | $115.49 | -1.41% | 31,269,900 |
| May 8, 2023 | $117.08 | $118.63 | $116.38 | $117.14 | -0.46% | 26,525,600 |
| May 1, 2023 | $115.80 | $119.65 | $115.27 | $117.68 | +1.91% | 31,177,300 |
| Apr 24, 2023 | $115.64 | $116.86 | $110.66 | $115.47 | +0.09% | 34,595,400 |
| Apr 17, 2023 | $115.69 | $116.45 | $113.00 | $115.37 | +0.05% | 27,925,900 |
| Apr 10, 2023 | $112.96 | $116.17 | $111.17 | $115.31 | +2.65% | 30,560,400 |
| Apr 3, 2023 | $105.95 | $114.17 | $105.57 | $112.33 | +5.58% | 27,972,900 |
| Mar 27, 2023 | $106.08 | $107.61 | $104.53 | $106.39 | +1.52% | 32,754,500 |
| Mar 20, 2023 | $104.82 | $106.91 | $102.44 | $104.80 | +0.67% | 43,606,900 |
| Mar 13, 2023 | $104.47 | $108.84 | $103.49 | $104.10 | -3.33% | 67,280,300 |
| Mar 6, 2023 | $107.66 | $112.18 | $107.11 | $107.69 | +0.76% | 55,603,700 |
| Feb 27, 2023 | $110.03 | $110.13 | $105.96 | $106.88 | -2.74% | 33,185,500 |
| Feb 21, 2023 | $108.90 | $111.24 | $108.63 | $109.89 | +0.34% | 26,666,100 |
| Feb 13, 2023 | $108.71 | $110.00 | $105.52 | $109.52 | +0.88% | 36,217,500 |
| Feb 6, 2023 | $103.43 | $108.77 | $102.84 | $108.57 | +5.47% | 41,141,900 |
| Jan 30, 2023 | $105.57 | $107.44 | $101.75 | $102.94 | -2.32% | 51,959,400 |
| Jan 23, 2023 | $109.93 | $110.36 | $105.11 | $105.38 | -4.15% | 40,048,600 |
| Jan 17, 2023 | $112.03 | $112.49 | $108.10 | $109.94 | -2.06% | 35,030,000 |
| Jan 9, 2023 | $114.88 | $114.93 | $108.75 | $112.25 | -2.26% | 48,280,700 |
| Jan 3, 2023 | $110.41 | $115.49 | $109.49 | $114.84 | +3.51% | 34,972,300 |
| Dec 27, 2022 | $112.41 | $112.89 | $110.12 | $110.95 | -0.81% | 20,199,400 |
| Dec 19, 2022 | $109.19 | $112.13 | $108.77 | $111.86 | +2.44% | 34,533,500 |
| Dec 12, 2022 | $107.93 | $112.17 | $107.32 | $109.20 | +0.39% | 76,919,100 |
| Dec 5, 2022 | $109.81 | $111.37 | $108.42 | $108.78 | -1.15% | 39,713,600 |
| Nov 28, 2022 | $107.13 | $110.98 | $107.13 | $110.04 | +2.36% | 56,236,800 |
| Nov 21, 2022 | $105.00 | $107.50 | $104.23 | $107.50 | +3.14% | 26,108,300 |
| Nov 14, 2022 | $98.70 | $104.60 | $98.70 | $104.23 | +6.40% | 45,804,900 |
| Nov 7, 2022 | $98.50 | $103.76 | $97.33 | $97.96 | -1.25% | 50,650,100 |
| Oct 31, 2022 | $99.95 | $101.36 | $97.96 | $99.20 | -1.56% | 50,416,900 |
| Oct 24, 2022 | $96.45 | $101.50 | $96.27 | $100.77 | +5.33% | 53,983,900 |
| Oct 17, 2022 | $92.84 | $95.96 | $92.36 | $95.67 | +3.79% | 48,139,400 |
| Oct 10, 2022 | $89.93 | $93.36 | $89.27 | $92.18 | +5.23% | 51,981,100 |
| Oct 3, 2022 | $86.72 | $88.78 | $86.02 | $87.60 | +1.72% | 39,518,500 |
| Sep 26, 2022 | $86.12 | $87.63 | $85.29 | $86.12 | -0.76% | 37,850,000 |
| Sep 19, 2022 | $86.85 | $88.15 | $84.52 | $86.78 | -1.07% | 41,762,400 |
| Sep 12, 2022 | $88.13 | $89.17 | $86.11 | $87.72 | +0.44% | 46,269,500 |
| Sep 6, 2022 | $86.58 | $88.17 | $85.07 | $87.34 | +1.29% | 29,955,300 |
| Aug 29, 2022 | $88.83 | $89.00 | $85.16 | $86.23 | -3.39% | 40,732,300 |
| Aug 22, 2022 | $91.81 | $92.22 | $89.07 | $89.26 | -3.06% | 28,993,800 |
| Aug 15, 2022 | $90.83 | $93.02 | $89.87 | $92.08 | +1.16% | 33,427,300 |
| Aug 8, 2022 | $87.30 | $91.03 | $86.81 | $91.02 | +4.13% | 49,219,200 |
| Aug 1, 2022 | $89.34 | $90.02 | $86.02 | $87.41 | -2.16% | 39,768,900 |
| Jul 25, 2022 | $90.20 | $91.95 | $87.42 | $89.34 | -0.85% | 48,593,300 |
| Jul 18, 2022 | $94.90 | $95.10 | $88.91 | $90.11 | -5.11% | 43,282,800 |
| Jul 11, 2022 | $92.88 | $95.35 | $92.06 | $94.96 | +2.35% | 39,752,700 |
| Jul 5, 2022 | $92.44 | $94.51 | $90.53 | $92.78 | +0.39% | 35,331,300 |
| Jun 27, 2022 | $93.20 | $95.72 | $90.39 | $92.42 | -0.76% | 64,094,600 |
| Jun 21, 2022 | $86.05 | $93.79 | $85.27 | $93.13 | +10.06% | 63,680,800 |
| Jun 13, 2022 | $85.71 | $86.51 | $83.05 | $84.62 | -2.94% | 80,514,400 |
| Jun 6, 2022 | $90.17 | $90.82 | $86.71 | $87.18 | -3.04% | 45,088,900 |
| May 31, 2022 | $91.91 | $92.62 | $88.74 | $89.91 | -3.41% | 51,471,100 |
| May 23, 2022 | $93.59 | $94.92 | $91.00 | $93.08 | -0.50% | 56,317,200 |
| May 16, 2022 | $90.79 | $94.56 | $90.68 | $93.55 | +3.47% | 67,178,100 |
| May 9, 2022 | $87.50 | $91.05 | $86.91 | $90.41 | +2.29% | 65,129,200 |
| May 2, 2022 | $88.72 | $88.92 | $86.36 | $88.39 | -0.34% | 53,089,700 |
| Apr 25, 2022 | $84.59 | $90.01 | $83.53 | $88.69 | +4.85% | 67,370,800 |
| Apr 18, 2022 | $86.42 | $87.45 | $84.50 | $84.59 | -2.67% | 41,685,600 |
| Apr 11, 2022 | $88.32 | $89.48 | $84.83 | $86.91 | -0.88% | 61,763,900 |
| Apr 4, 2022 | $83.50 | $87.84 | $82.73 | $87.68 | +4.98% | 59,518,400 |
| Mar 28, 2022 | $81.37 | $83.58 | $80.73 | $83.52 | +2.68% | 46,350,700 |
| Mar 21, 2022 | $79.67 | $81.38 | $78.77 | $81.34 | +2.82% | 43,695,900 |
| Mar 14, 2022 | $77.90 | $79.74 | $77.31 | $79.11 | +1.09% | 63,776,600 |
| Mar 7, 2022 | $77.01 | $79.63 | $76.08 | $78.26 | +0.55% | 52,335,200 |
| Feb 28, 2022 | $75.83 | $77.86 | $74.78 | $77.83 | +1.98% | 54,038,300 |
| Feb 22, 2022 | $76.46 | $77.29 | $72.88 | $76.32 | -0.07% | 53,513,100 |
| Feb 14, 2022 | $76.63 | $78.19 | $75.11 | $76.37 | -0.35% | 48,957,800 |
| Feb 7, 2022 | $78.79 | $78.92 | $75.82 | $76.64 | -2.44% | 78,064,800 |
| Jan 31, 2022 | $81.02 | $82.30 | $78.20 | $78.56 | -2.89% | 67,724,100 |
| Jan 24, 2022 | $79.77 | $81.60 | $76.65 | $80.90 | +1.15% | 78,100,500 |
| Jan 18, 2022 | $81.10 | $82.16 | $79.24 | $79.98 | -1.72% | 56,472,600 |
| Jan 10, 2022 | $80.54 | $82.56 | $79.67 | $81.38 | +1.34% | 63,435,000 |
| Jan 3, 2022 | $76.58 | $80.53 | $75.35 | $80.30 | +4.78% | 65,442,000 |
| Dec 27, 2021 | $76.00 | $77.61 | $75.77 | $76.64 | +1.20% | 29,866,500 |
| Dec 20, 2021 | $75.70 | $76.56 | $74.89 | $75.73 | +0.05% | 45,917,500 |
| Dec 13, 2021 | $72.37 | $77.74 | $71.97 | $75.69 | +4.23% | 95,341,500 |
| Dec 6, 2021 | $73.30 | $73.85 | $71.50 | $72.62 | -0.98% | 68,810,100 |
| Nov 29, 2021 | $76.42 | $77.50 | $72.66 | $73.34 | -7.35% | 115,662,400 |
| Nov 22, 2021 | $81.00 | $83.59 | $77.11 | $79.16 | -1.91% | 49,570,000 |
| Nov 15, 2021 | $84.15 | $84.69 | $80.62 | $80.70 | -3.93% | 55,374,400 |
| Nov 8, 2021 | $80.41 | $84.26 | $79.88 | $84.00 | +2.93% | 52,991,800 |
| Nov 1, 2021 | $88.05 | $91.40 | $81.35 | $81.61 | -7.31% | 93,642,900 |
| Oct 25, 2021 | $81.03 | $88.46 | $79.95 | $88.05 | +8.50% | 74,717,100 |
| Oct 18, 2021 | $78.74 | $81.48 | $77.11 | $81.15 | +3.60% | 57,555,300 |
| Oct 11, 2021 | $81.64 | $81.64 | $77.98 | $78.33 | -2.85% | 59,162,000 |
| Oct 4, 2021 | $84.17 | $84.56 | $80.15 | $80.63 | -0.95% | 126,450,700 |
| Sep 27, 2021 | $73.51 | $84.34 | $72.66 | $81.40 | +10.58% | 155,267,200 |
| Sep 20, 2021 | $71.16 | $74.63 | $71.12 | $73.61 | +2.69% | 64,542,200 |
| Sep 13, 2021 | $73.77 | $73.83 | $70.89 | $71.68 | -2.41% | 97,229,400 |
| Sep 7, 2021 | $76.59 | $76.87 | $73.12 | $73.45 | -4.93% | 47,935,700 |
| Aug 30, 2021 | $76.30 | $77.38 | $75.83 | $77.26 | +1.26% | 40,665,600 |
| Aug 23, 2021 | $79.11 | $79.23 | $76.17 | $76.30 | -3.02% | 34,886,900 |
| Aug 16, 2021 | $76.73 | $79.20 | $76.64 | $78.68 | +2.55% | 42,288,700 |
| Aug 9, 2021 | $75.85 | $76.77 | $74.82 | $76.72 | +1.70% | 38,949,800 |
| Aug 2, 2021 | $76.93 | $77.26 | $74.93 | $75.44 | -1.86% | 47,301,500 |
| Jul 26, 2021 | $77.46 | $78.67 | $76.74 | $76.87 | -0.86% | 48,833,200 |
| Jul 19, 2021 | $77.81 | $78.34 | $75.64 | $77.54 | -0.62% | 44,157,200 |
| Jul 12, 2021 | $77.55 | $78.43 | $76.88 | $78.02 | +0.04% | 39,396,400 |
| Jul 6, 2021 | $78.14 | $78.69 | $77.31 | $77.99 | -0.78% | 29,402,500 |
| Jun 28, 2021 | $77.25 | $78.77 | $76.79 | $78.60 | +1.81% | 47,184,700 |
| Jun 21, 2021 | $76.89 | $77.97 | $75.55 | $77.20 | +0.77% | 90,264,500 |
| Jun 14, 2021 | $75.74 | $77.55 | $74.72 | $76.61 | +0.45% | 73,189,100 |
| Jun 7, 2021 | $74.14 | $76.86 | $72.08 | $76.27 | +2.91% | 73,875,900 |
| Jun 1, 2021 | $76.06 | $76.14 | $72.90 | $74.11 | -2.35% | 55,066,800 |
| May 24, 2021 | $79.53 | $79.65 | $75.80 | $75.89 | -4.16% | 61,451,300 |
| May 17, 2021 | $78.67 | $80.34 | $77.95 | $79.18 | +1.14% | 45,627,500 |
| May 10, 2021 | $78.82 | $79.18 | $77.15 | $78.29 | -0.15% | 53,025,900 |
| May 3, 2021 | $74.26 | $78.66 | $74.22 | $78.41 | +5.25% | 61,895,200 |
| Apr 26, 2021 | $77.86 | $78.03 | $72.85 | $74.50 | -4.34% | 73,676,800 |
| Apr 19, 2021 | $77.70 | $79.49 | $76.97 | $77.88 | +0.53% | 50,852,000 |
| Apr 12, 2021 | $76.37 | $77.75 | $75.87 | $77.47 | +1.52% | 51,591,700 |
| Apr 5, 2021 | $77.52 | $77.91 | $75.28 | $76.31 | -1.01% | 49,979,800 |
| Mar 29, 2021 | $77.32 | $78.55 | $76.64 | $77.09 | -0.39% | 42,262,900 |
| Mar 22, 2021 | $75.80 | $78.00 | $75.31 | $77.39 | -0.15% | 50,792,200 |
| Mar 15, 2021 | $75.50 | $78.25 | $75.08 | $77.51 | +3.90% | 118,063,400 |
| Mar 8, 2021 | $74.37 | $75.56 | $73.40 | $74.60 | +2.01% | 64,034,200 |
| Mar 1, 2021 | $73.21 | $73.73 | $71.72 | $73.13 | +0.70% | 67,555,800 |
| Feb 22, 2021 | $74.50 | $75.96 | $72.54 | $72.62 | -2.27% | 55,251,500 |
| Feb 16, 2021 | $75.37 | $76.06 | $74.05 | $74.31 | -0.92% | 43,896,700 |
| Feb 8, 2021 | $75.85 | $76.19 | $74.23 | $75.00 | -1.06% | 54,812,800 |
| Feb 1, 2021 | $77.99 | $78.92 | $75.41 | $75.80 | -1.65% | 58,106,400 |
| Jan 25, 2021 | $80.71 | $81.19 | $76.39 | $77.07 | -4.83% | 54,942,600 |
| Jan 19, 2021 | $83.57 | $83.90 | $80.76 | $80.98 | -2.88% | 36,303,300 |
| Jan 11, 2021 | $83.50 | $85.60 | $81.56 | $83.38 | +0.42% | 52,748,600 |
| Jan 4, 2021 | $82.00 | $84.37 | $79.88 | $83.03 | +1.50% | 49,610,300 |
| Dec 28, 2020 | $80.65 | $81.94 | $80.13 | $81.80 | +2.07% | 20,951,100 |
| Dec 21, 2020 | $78.80 | $80.43 | $77.74 | $80.14 | +0.77% | 27,869,000 |
| Dec 14, 2020 | $82.63 | $83.08 | $78.45 | $79.53 | -4.13% | 74,033,000 |
| Dec 7, 2020 | $82.06 | $83.94 | $82.05 | $82.96 | +1.24% | 38,159,200 |
| Nov 30, 2020 | $80.00 | $82.74 | $79.41 | $81.94 | +2.60% | 45,392,100 |
| Nov 23, 2020 | $80.61 | $81.16 | $79.38 | $79.86 | -0.73% | 32,402,200 |
| Nov 16, 2020 | $81.23 | $81.97 | $79.33 | $80.45 | -0.79% | 41,167,300 |
| Nov 9, 2020 | $84.78 | $85.17 | $79.03 | $81.09 | +0.91% | 38,815,500 |
| Nov 2, 2020 | $76.45 | $82.90 | $75.64 | $80.36 | +6.85% | 44,650,000 |
| Oct 26, 2020 | $79.33 | $80.23 | $73.94 | $75.21 | -5.79% | 48,440,100 |
| Oct 19, 2020 | $80.12 | $80.62 | $78.03 | $79.83 | 0.00% | 40,872,500 |
| Oct 12, 2020 | $80.51 | $80.93 | $78.78 | $79.83 | -0.66% | 41,625,700 |
| Oct 5, 2020 | $81.23 | $81.83 | $79.51 | $80.36 | -0.54% | 42,079,100 |
| Sep 28, 2020 | $83.20 | $83.70 | $80.45 | $80.80 | -2.57% | 36,379,200 |
| Sep 21, 2020 | $84.92 | $85.34 | $81.80 | $82.93 | -3.36% | 38,598,000 |
| Sep 14, 2020 | $84.20 | $86.30 | $83.65 | $85.81 | +1.57% | 47,883,400 |
| Sep 8, 2020 | $85.94 | $85.94 | $83.00 | $84.48 | -0.89% | 30,569,400 |
| Aug 31, 2020 | $85.60 | $87.80 | $83.92 | $85.24 | -0.48% | 46,413,800 |
| Aug 24, 2020 | $85.20 | $86.29 | $84.48 | $85.65 | +0.79% | 36,518,500 |
| Aug 17, 2020 | $84.28 | $85.71 | $83.77 | $84.98 | +1.80% | 33,857,700 |
| Aug 10, 2020 | $81.01 | $84.43 | $80.30 | $83.48 | +3.04% | 33,931,800 |
| Aug 3, 2020 | $82.15 | $83.80 | $80.03 | $81.02 | +0.97% | 36,781,300 |
| Jul 27, 2020 | $76.41 | $81.68 | $76.31 | $80.24 | +4.07% | 43,220,100 |
| Jul 20, 2020 | $79.87 | $80.20 | $76.36 | $77.10 | -3.47% | 45,220,900 |
| Jul 13, 2020 | $77.00 | $80.25 | $76.73 | $79.87 | +4.09% | 36,510,700 |
| Jul 6, 2020 | $79.24 | $80.02 | $76.04 | $76.73 | -2.60% | 34,688,500 |
| Jun 29, 2020 | $75.90 | $79.31 | $75.52 | $78.78 | +4.77% | 32,393,500 |
| Jun 22, 2020 | $77.37 | $78.62 | $75.00 | $75.19 | -3.48% | 44,751,900 |
| Jun 15, 2020 | $74.91 | $77.98 | $73.57 | $77.90 | +2.10% | 74,949,000 |
| Jun 8, 2020 | $81.15 | $83.51 | $75.47 | $76.30 | -7.25% | 56,477,500 |
| Jun 1, 2020 | $80.18 | $83.13 | $78.83 | $82.26 | +1.91% | 48,667,900 |
| May 26, 2020 | $78.26 | $80.94 | $76.00 | $80.72 | +5.70% | 55,985,700 |
| May 18, 2020 | $81.00 | $81.00 | $76.07 | $76.37 | -4.27% | 47,261,400 |
| May 11, 2020 | $76.03 | $80.55 | $75.92 | $79.78 | +4.42% | 49,501,100 |
| May 4, 2020 | $78.02 | $78.80 | $75.43 | $76.40 | -1.64% | 47,767,800 |
| Apr 27, 2020 | $81.23 | $84.67 | $76.93 | $77.67 | -4.62% | 64,794,800 |
| Apr 20, 2020 | $82.82 | $84.13 | $78.21 | $81.43 | -2.43% | 54,699,600 |
| Apr 13, 2020 | $81.82 | $84.16 | $79.83 | $83.46 | +1.18% | 52,718,800 |
| Apr 6, 2020 | $78.33 | $83.29 | $77.90 | $82.49 | +8.18% | 48,025,300 |
| Mar 30, 2020 | $73.62 | $77.60 | $72.88 | $76.25 | +6.30% | 62,434,000 |
| Mar 23, 2020 | $70.27 | $74.18 | $65.25 | $71.73 | +0.52% | 83,118,800 |
| Mar 16, 2020 | $70.77 | $76.09 | $67.12 | $71.36 | -7.02% | 101,581,400 |
| Mar 9, 2020 | $78.00 | $82.18 | $72.26 | $76.75 | -6.63% | 94,719,800 |
| Mar 2, 2020 | $77.13 | $83.07 | $77.08 | $82.20 | +7.37% | 81,761,200 |
| Feb 24, 2020 | $80.61 | $82.59 | $74.18 | $76.56 | -7.02% | 79,987,100 |
| Feb 18, 2020 | $82.88 | $83.11 | $81.57 | $82.34 | -0.38% | 40,071,400 |
| Feb 10, 2020 | $85.08 | $86.00 | $81.45 | $82.65 | -2.86% | 65,464,500 |
| Feb 3, 2020 | $86.04 | $89.20 | $84.00 | $85.08 | -0.42% | 77,901,100 |
| Jan 27, 2020 | $85.10 | $88.16 | $84.71 | $85.44 | -0.63% | 47,226,300 |
| Jan 21, 2020 | $90.72 | $90.97 | $85.58 | $85.98 | -5.49% | 43,869,900 |
| Jan 13, 2020 | $89.52 | $92.06 | $88.87 | $90.97 | +1.61% | 43,783,300 |
| Jan 6, 2020 | $91.23 | $91.74 | $88.41 | $89.53 | -1.88% | 47,247,900 |
| Dec 30, 2019 | $91.53 | $92.14 | $90.37 | $91.25 | -0.27% | 21,754,600 |
| Dec 23, 2019 | $91.83 | $92.02 | $91.07 | $91.50 | -0.09% | 16,279,400 |
| Dec 16, 2019 | $89.65 | $92.64 | $88.52 | $91.58 | +2.68% | 56,370,500 |
| Dec 9, 2019 | $88.90 | $89.96 | $88.20 | $89.19 | +0.38% | 36,236,600 |
| Dec 2, 2019 | $87.54 | $89.24 | $86.50 | $88.85 | +1.92% | 34,228,300 |
| Nov 25, 2019 | $86.04 | $87.87 | $85.34 | $87.18 | +2.02% | 37,378,100 |
| Nov 18, 2019 | $84.66 | $86.36 | $83.85 | $85.45 | +0.65% | 41,554,400 |
| Nov 11, 2019 | $83.16 | $85.60 | $82.96 | $84.90 | +1.57% | 34,776,600 |
| Nov 4, 2019 | $85.59 | $85.70 | $82.67 | $83.59 | -1.59% | 42,485,900 |
| Oct 28, 2019 | $82.73 | $87.24 | $80.34 | $84.94 | +3.26% | 61,694,900 |
| Oct 21, 2019 | $84.97 | $85.06 | $80.25 | $82.26 | -2.86% | 43,506,000 |
| Oct 14, 2019 | $84.37 | $85.11 | $83.66 | $84.68 | +0.40% | 30,024,800 |
| Oct 7, 2019 | $85.03 | $85.44 | $83.08 | $84.34 | -0.78% | 29,555,000 |
| Sep 30, 2019 | $83.21 | $85.12 | $80.54 | $85.00 | +2.52% | 37,131,700 |
| Sep 23, 2019 | $84.91 | $85.22 | $82.58 | $82.91 | -2.64% | 39,608,400 |
| Sep 16, 2019 | $82.45 | $85.87 | $81.69 | $85.16 | +3.09% | 48,725,600 |
| Sep 9, 2019 | $86.50 | $86.52 | $78.85 | $82.61 | -4.57% | 54,073,100 |
| Sep 3, 2019 | $86.24 | $87.17 | $85.42 | $86.57 | +0.12% | 27,802,100 |
| Aug 26, 2019 | $85.38 | $87.35 | $85.04 | $86.47 | +1.80% | 30,386,400 |
| Aug 19, 2019 | $85.59 | $87.25 | $84.48 | $84.94 | -0.14% | 35,797,100 |
| Aug 12, 2019 | $85.23 | $86.79 | $82.89 | $85.06 | -0.54% | 42,906,710 |
| Aug 5, 2019 | $83.85 | $86.11 | $82.16 | $85.52 | +1.24% | 49,702,800 |
| Jul 29, 2019 | $82.10 | $85.17 | $81.61 | $84.47 | +3.73% | 56,601,000 |
| Jul 22, 2019 | $81.68 | $83.06 | $80.89 | $81.43 | +0.05% | 37,892,600 |
| Jul 15, 2019 | $80.60 | $82.96 | $80.12 | $81.39 | +2.08% | 47,468,200 |
| Jul 8, 2019 | $85.01 | $85.50 | $78.63 | $79.73 | -6.86% | 66,065,800 |
| Jul 1, 2019 | $84.33 | $87.07 | $83.89 | $85.60 | +2.09% | 34,296,800 |
| Jun 24, 2019 | $84.97 | $86.26 | $82.98 | $83.85 | -0.85% | 84,209,200 |
| Jun 17, 2019 | $82.70 | $86.50 | $82.53 | $84.57 | +2.16% | 52,674,200 |
| Jun 10, 2019 | $82.68 | $84.27 | $81.65 | $82.78 | +0.39% | 42,526,400 |
| Jun 3, 2019 | $79.65 | $82.88 | $79.52 | $82.46 | +4.10% | 46,374,300 |
| May 28, 2019 | $81.38 | $81.94 | $78.75 | $79.21 | -2.41% | 37,867,500 |
| May 20, 2019 | $78.36 | $81.94 | $78.25 | $81.17 | +3.11% | 46,326,200 |
| May 13, 2019 | $76.82 | $79.89 | $76.80 | $78.72 | +0.68% | 41,231,500 |
| May 6, 2019 | $78.53 | $79.79 | $76.81 | $78.19 | -2.26% | 45,926,000 |
| Apr 29, 2019 | $76.59 | $80.14 | $76.00 | $80.00 | +4.40% | 51,025,500 |
| Apr 22, 2019 | $73.16 | $76.99 | $72.74 | $76.63 | +4.70% | 66,308,600 |
| Apr 15, 2019 | $79.31 | $79.49 | $72.23 | $73.19 | -7.86% | 89,030,200 |
| Apr 8, 2019 | $80.96 | $81.32 | $79.30 | $79.43 | -2.12% | 46,604,100 |
| Apr 1, 2019 | $83.73 | $83.85 | $81.11 | $81.15 | -2.43% | 39,912,200 |
| Mar 25, 2019 | $82.07 | $83.47 | $81.81 | $83.17 | +1.07% | 42,415,500 |
| Mar 18, 2019 | $81.27 | $83.45 | $80.92 | $82.29 | +0.88% | 53,997,500 |
| Mar 11, 2019 | $80.36 | $82.01 | $80.07 | $81.57 | +2.22% | 49,922,800 |
| Mar 4, 2019 | $82.03 | $82.12 | $79.05 | $79.80 | -2.27% | 45,830,100 |
| Feb 25, 2019 | $80.86 | $81.93 | $79.99 | $81.65 | +1.09% | 46,502,600 |
| Feb 19, 2019 | $79.79 | $80.86 | $78.81 | $80.77 | +1.20% | 33,134,700 |
| Feb 11, 2019 | $77.80 | $80.13 | $76.21 | $79.81 | +2.95% | 55,270,300 |
| Feb 4, 2019 | $75.95 | $78.38 | $75.68 | $77.52 | +1.40% | 49,698,400 |
| Jan 28, 2019 | $72.50 | $77.49 | $72.05 | $76.45 | +4.80% | 68,725,200 |
| Jan 22, 2019 | $75.57 | $76.20 | $72.12 | $72.95 | -3.85% | 58,185,800 |
| Jan 14, 2019 | $74.29 | $76.33 | $73.10 | $75.87 | +1.30% | 72,513,500 |
| Jan 7, 2019 | $76.15 | $76.47 | $73.47 | $74.90 | -1.80% | 65,477,300 |
| Dec 31, 2018 | $75.82 | $76.70 | $73.85 | $76.27 | +1.19% | 51,022,300 |
| Dec 24, 2018 | $72.53 | $76.58 | $70.89 | $75.37 | +3.39% | 49,997,800 |
| Dec 17, 2018 | $75.97 | $76.89 | $72.22 | $72.90 | -4.68% | 104,964,400 |
| Dec 10, 2018 | $77.45 | $79.08 | $75.86 | $76.48 | -0.31% | 63,377,700 |
| Dec 3, 2018 | $79.52 | $80.19 | $75.82 | $76.72 | -3.30% | 56,511,800 |
| Nov 26, 2018 | $74.99 | $79.49 | $74.79 | $79.34 | +6.25% | 69,816,900 |
| Nov 19, 2018 | $76.22 | $76.61 | $74.01 | $74.67 | -1.83% | 42,586,500 |
| Nov 12, 2018 | $75.13 | $76.25 | $73.13 | $76.06 | +1.60% | 65,015,100 |
| Nov 5, 2018 | $71.96 | $75.99 | $70.12 | $74.86 | +3.58% | 68,913,600 |
| Oct 29, 2018 | $71.37 | $74.49 | $70.55 | $72.27 | +2.66% | 80,381,900 |
| Oct 22, 2018 | $72.97 | $73.49 | $66.10 | $70.40 | -2.70% | 75,638,500 |
| Oct 15, 2018 | $69.19 | $72.66 | $68.93 | $72.35 | +3.64% | 52,893,800 |
| Oct 8, 2018 | $70.93 | $72.89 | $67.82 | $69.81 | -1.72% | 52,413,200 |
| Oct 1, 2018 | $71.07 | $72.42 | $70.46 | $71.03 | +0.13% | 45,375,900 |
| Sep 24, 2018 | $70.92 | $71.38 | $70.08 | $70.94 | -0.23% | 32,662,600 |
| Sep 17, 2018 | $69.85 | $71.58 | $69.64 | $71.10 | +1.60% | 44,615,700 |
| Sep 10, 2018 | $70.00 | $70.94 | $69.07 | $69.98 | +0.44% | 36,867,600 |
| Sep 4, 2018 | $68.37 | $69.78 | $67.91 | $69.67 | +1.57% | 31,280,000 |
| Aug 27, 2018 | $69.34 | $69.43 | $68.16 | $68.59 | -0.65% | 26,995,800 |
| Aug 20, 2018 | $69.00 | $70.25 | $68.74 | $69.04 | -0.03% | 36,624,100 |
| Aug 13, 2018 | $66.13 | $69.24 | $66.07 | $69.06 | +4.53% | 53,341,800 |
| Aug 6, 2018 | $66.09 | $66.99 | $65.68 | $66.07 | +0.21% | 37,390,400 |
| Jul 30, 2018 | $63.79 | $66.14 | $63.53 | $65.93 | +3.84% | 46,586,700 |
| Jul 23, 2018 | $62.57 | $65.20 | $62.38 | $63.49 | +1.55% | 46,482,500 |
| Jul 16, 2018 | $62.93 | $62.98 | $62.01 | $62.52 | -0.59% | 30,061,000 |
| Jul 9, 2018 | $62.46 | $63.04 | $61.59 | $62.89 | +1.11% | 40,244,300 |
| Jul 2, 2018 | $60.55 | $62.51 | $59.92 | $62.20 | +2.47% | 31,214,900 |
| Jun 25, 2018 | $61.41 | $61.62 | $59.80 | $60.70 | -1.25% | 57,468,000 |
| Jun 18, 2018 | $61.35 | $61.92 | $60.59 | $61.47 | -0.90% | 52,930,800 |
| Jun 11, 2018 | $62.77 | $62.96 | $61.22 | $62.03 | -0.88% | 52,957,400 |
| Jun 4, 2018 | $61.55 | $62.65 | $61.06 | $62.58 | +3.34% | 56,750,600 |
| May 29, 2018 | $58.58 | $60.81 | $58.03 | $60.56 | +2.49% | 43,075,600 |
| May 21, 2018 | $59.18 | $59.49 | $58.39 | $59.09 | -0.08% | 40,898,500 |
| May 14, 2018 | $59.77 | $60.08 | $57.49 | $59.14 | -0.92% | 42,372,000 |
| May 7, 2018 | $57.77 | $59.97 | $56.26 | $59.69 | +3.36% | 49,538,300 |
| Apr 30, 2018 | $59.65 | $59.98 | $56.37 | $57.75 | -2.89% | 56,702,100 |
| Apr 23, 2018 | $60.05 | $61.00 | $58.93 | $59.47 | +1.09% | 67,730,700 |
| Apr 16, 2018 | $57.77 | $59.96 | $57.17 | $58.83 | +2.90% | 69,302,800 |
| Apr 9, 2018 | $55.00 | $57.42 | $54.56 | $57.17 | +7.14% | 67,107,200 |
| Apr 2, 2018 | $54.40 | $55.38 | $52.83 | $53.36 | -2.04% | 56,521,900 |
| Mar 26, 2018 | $54.05 | $55.41 | $52.97 | $54.47 | +1.98% | 48,594,100 |
| Mar 19, 2018 | $55.66 | $55.68 | $53.34 | $53.41 | -4.06% | 54,228,600 |
| Mar 12, 2018 | $55.73 | $56.13 | $54.31 | $55.67 | +0.96% | 64,698,700 |
| Mar 5, 2018 | $54.24 | $55.19 | $53.75 | $55.14 | +1.43% | 50,785,400 |
| Feb 26, 2018 | $55.00 | $56.19 | $53.12 | $54.36 | -0.93% | 54,648,200 |
| Feb 20, 2018 | $56.12 | $56.14 | $54.42 | $54.87 | -2.52% | 44,076,800 |
| Feb 12, 2018 | $55.35 | $56.99 | $54.22 | $56.29 | +2.59% | 62,969,500 |
| Feb 5, 2018 | $58.27 | $58.95 | $53.36 | $54.87 | -6.30% | 103,754,900 |
| Jan 29, 2018 | $61.95 | $62.14 | $58.28 | $58.56 | -5.61% | 62,318,700 |
| Jan 22, 2018 | $60.95 | $62.13 | $60.72 | $62.04 | +1.24% | 56,867,100 |
| Jan 16, 2018 | $61.75 | $63.78 | $60.63 | $61.28 | +4.47% | 102,048,900 |
| Jan 8, 2018 | $57.21 | $58.81 | $56.46 | $58.66 | +2.93% | 50,252,800 |
| Jan 2, 2018 | $56.59 | $57.42 | $55.96 | $56.99 | +1.28% | 45,184,800 |
| Dec 26, 2017 | $56.49 | $56.99 | $56.26 | $56.27 | -0.16% | 24,285,700 |
| Dec 18, 2017 | $56.38 | $56.83 | $55.98 | $56.36 | +0.21% | 55,505,800 |
| Dec 11, 2017 | $56.34 | $57.37 | $55.56 | $56.24 | +1.21% | 69,623,400 |
| Dec 4, 2017 | $55.93 | $56.71 | $54.19 | $55.57 | -0.54% | 72,407,000 |
| Nov 27, 2017 | $54.41 | $55.98 | $54.20 | $55.87 | +2.80% | 60,901,400 |
| Nov 20, 2017 | $54.04 | $54.85 | $53.63 | $54.35 | -1.54% | 42,607,500 |
| Nov 13, 2017 | $55.31 | $55.52 | $54.40 | $55.20 | -0.50% | 59,801,900 |
| Nov 6, 2017 | $56.04 | $56.72 | $55.15 | $55.48 | -1.03% | 69,056,500 |
| Oct 30, 2017 | $55.75 | $56.28 | $54.41 | $56.06 | -3.74% | 95,966,300 |
| Oct 23, 2017 | $64.03 | $64.52 | $57.82 | $58.24 | -8.83% | 73,125,400 |
| Oct 16, 2017 | $63.49 | $64.11 | $62.88 | $63.88 | +0.77% | 42,740,000 |
| Oct 9, 2017 | $64.67 | $64.74 | $63.38 | $63.39 | -1.80% | 33,973,800 |
| Oct 2, 2017 | $64.21 | $64.90 | $63.78 | $64.55 | +0.81% | 36,303,600 |
| Sep 25, 2017 | $65.16 | $65.40 | $63.33 | $64.03 | -1.69% | 37,713,900 |
| Sep 18, 2017 | $66.02 | $66.41 | $65.07 | $65.13 | -1.56% | 40,437,100 |
| Sep 11, 2017 | $64.94 | $66.38 | $64.68 | $66.16 | +2.94% | 47,919,400 |
| Sep 5, 2017 | $63.75 | $64.53 | $63.46 | $64.27 | +0.69% | 28,607,100 |
| Aug 28, 2017 | $63.11 | $64.10 | $62.72 | $63.83 | +1.41% | 38,173,500 |
| Aug 21, 2017 | $61.48 | $63.29 | $61.43 | $62.94 | +2.36% | 32,172,300 |
| Aug 14, 2017 | $62.91 | $63.03 | $61.16 | $61.49 | -1.43% | 35,456,500 |
| Aug 7, 2017 | $62.95 | $63.09 | $62.17 | $62.38 | -1.14% | 34,745,300 |
| Jul 31, 2017 | $64.25 | $64.31 | $62.94 | $63.10 | -1.58% | 37,600,500 |
| Jul 24, 2017 | $62.54 | $64.55 | $61.72 | $64.11 | +2.36% | 58,294,700 |
| Jul 17, 2017 | $63.15 | $63.31 | $62.27 | $62.63 | -0.68% | 32,762,800 |
| Jul 10, 2017 | $63.39 | $63.40 | $62.24 | $63.06 | -0.16% | 34,627,400 |
| Jul 3, 2017 | $63.85 | $64.80 | $62.81 | $63.16 | -1.45% | 29,765,300 |
| Jun 26, 2017 | $66.15 | $66.40 | $64.00 | $64.09 | -3.13% | 39,142,500 |
| Jun 19, 2017 | $63.09 | $66.39 | $63.02 | $66.16 | +5.07% | 57,370,300 |
| Jun 12, 2017 | $64.39 | $64.68 | $62.69 | $62.97 | -2.21% | 54,560,700 |
| Jun 5, 2017 | $65.35 | $65.39 | $62.83 | $64.39 | -1.65% | 50,689,300 |
| May 30, 2017 | $64.72 | $65.58 | $64.53 | $65.47 | +0.85% | 26,533,000 |
| May 22, 2017 | $63.70 | $65.21 | $63.57 | $64.92 | +1.79% | 29,698,100 |
| May 15, 2017 | $63.42 | $64.50 | $62.88 | $63.78 | +0.33% | 45,347,200 |
| May 8, 2017 | $63.91 | $65.25 | $63.09 | $63.57 | -0.63% | 59,861,600 |
| May 1, 2017 | $62.25 | $64.09 | $62.10 | $63.97 | +2.63% | 52,626,000 |
| Apr 24, 2017 | $62.50 | $62.93 | $62.02 | $62.33 | +0.71% | 44,462,400 |
| Apr 17, 2017 | $62.71 | $62.84 | $61.87 | $61.89 | -1.15% | 42,538,500 |
| Apr 10, 2017 | $63.27 | $63.33 | $62.18 | $62.61 | -0.82% | 29,234,200 |
| Apr 3, 2017 | $63.43 | $64.15 | $62.95 | $63.13 | -0.65% | 35,976,200 |
| Mar 27, 2017 | $62.92 | $64.11 | $62.81 | $63.54 | +0.57% | 39,272,200 |
| Mar 20, 2017 | $64.14 | $64.61 | $62.86 | $63.18 | -1.13% | 51,668,400 |
| Mar 13, 2017 | $65.24 | $65.29 | $63.89 | $63.90 | -2.59% | 55,178,900 |
| Mar 6, 2017 | $66.08 | $66.78 | $65.19 | $65.60 | -1.47% | 41,992,700 |
| Feb 27, 2017 | $65.78 | $66.80 | $65.56 | $66.58 | +0.63% | 42,519,600 |
| Feb 21, 2017 | $64.90 | $66.16 | $64.90 | $66.16 | +1.18% | 31,365,600 |
| Feb 13, 2017 | $64.25 | $65.87 | $64.22 | $65.39 | +1.93% | 56,495,700 |
| Feb 6, 2017 | $63.92 | $64.95 | $63.83 | $64.15 | -0.22% | 39,085,200 |
| Jan 30, 2017 | $61.52 | $64.33 | $60.92 | $64.29 | +4.11% | 59,334,200 |
| Jan 23, 2017 | $61.81 | $62.40 | $60.54 | $61.75 | -1.25% | 54,606,900 |
| Jan 17, 2017 | $61.92 | $62.92 | $60.07 | $62.53 | +0.30% | 55,362,600 |
| Jan 9, 2017 | $60.30 | $63.24 | $59.89 | $62.34 | +3.43% | 92,603,000 |
| Jan 3, 2017 | $59.15 | $60.79 | $59.05 | $60.27 | +2.38% | 41,736,000 |
| Dec 27, 2016 | $59.87 | $60.14 | $58.56 | $58.87 | -1.16% | 29,282,900 |
| Dec 19, 2016 | $61.80 | $62.27 | $59.16 | $59.56 | -4.61% | 52,059,800 |
| Dec 12, 2016 | $61.44 | $63.03 | $61.25 | $62.44 | +1.98% | 53,242,000 |
| Dec 5, 2016 | $61.52 | $61.53 | $58.62 | $61.23 | +0.16% | 56,797,400 |
| Nov 28, 2016 | $61.78 | $62.46 | $60.63 | $61.13 | -1.74% | 46,407,000 |
| Nov 21, 2016 | $61.94 | $62.65 | $59.82 | $62.21 | +0.55% | 29,079,200 |
| Nov 14, 2016 | $64.00 | $64.09 | $61.73 | $61.87 | – | 44,253,300 |
Seasonality
MRK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | -0.5% | 1.9% | 0.1% | 0.5% | 3.1% | -0.8% | 3.7% | -0.7% | 1.1% | 3.4% | 2.1% |
| Months up | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 4.8% | 12.3% | -2.1% | -9.2% | 8.7% | 9.0% | 1.3% | 13.5% | -1.1% | 0.7% | ||
| 2025 | -0.7% | -6.6% | -1.9% | -5.1% | -9.8% | 4.1% | -1.3% | 7.7% | 0.8% | 2.4% | 21.9% | 1.3% |
| 2024 | 10.8% | 5.3% | 4.4% | -2.1% | -2.8% | -0.8% | -8.6% | 4.7% | -3.5% | -9.9% | -0.7% | -1.3% |
| 2023 | -3.2% | -1.1% | 0.8% | 8.5% | -4.4% | 5.2% | -7.6% | 2.2% | -4.9% | -0.2% | -0.2% | 7.2% |
| 2022 | 6.3% | -6.0% | 8.1% | 8.1% | 3.8% | -0.1% | -2.0% | -4.5% | 1.7% | 17.5% | 8.8% | 1.4% |
| 2021 | -5.8% | -5.8% | 7.1% | -3.4% | 1.9% | 8.3% | -1.2% | -0.8% | -0.7% | 17.2% | -14.9% | 3.3% |
| 2020 | -6.1% | -10.4% | 1.3% | 3.1% | 1.7% | -3.4% | 3.8% | 6.3% | -2.0% | -9.3% | 6.9% | 2.6% |
| 2019 | -2.6% | 9.2% | 3.0% | -5.4% | 0.6% | 6.6% | -1.0% | 4.2% | -2.0% | 2.9% | 0.6% | 5.0% |
| 2018 | 5.3% | -8.5% | 1.3% | 8.1% | 1.1% | 2.8% | 8.5% | 4.1% | 4.1% | 3.8% | 7.8% | -3.0% |
| 2017 | 5.3% | 6.3% | -2.8% | -1.9% | 4.5% | -0.8% | -0.3% | -0.0% | 1.0% | -14.0% | 0.3% | 2.7% |