Marsh & McLennan Companies, Inc. (MRSH) stock
MRSHNYSEInsurance Agents, Brokers & ServiceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 15, 2026Score 13/30
$200.62+3.59 (+1.82%)
Close on Oct 30, 2026Market cap $95.74BP/E 24.0Yield 1.71%
Price history
Marsh & McLennan Companies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$200.62
+1.82% on the day
52-week range
$156.60 – $202.70
-1.0% from the high
Change over 52 weeks
+12.3%
From $178.67 on Oct 30, 2025
Average volume
2.54M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $196.43 | $202.70 | $189.34 | $200.62 | +1.59% | 11,664,384 |
| Oct 19, 2026 | $186.20 | $200.33 | $186.00 | $197.48 | +4.85% | 11,140,644 |
| Oct 12, 2026 | $176.28 | $191.04 | $175.42 | $188.35 | +7.16% | 15,474,298 |
| Oct 5, 2026 | $169.62 | $177.79 | $166.48 | $175.76 | +3.35% | 12,730,923 |
| Sep 28, 2026 | $171.17 | $172.43 | $167.24 | $170.06 | -0.62% | 13,746,944 |
| Sep 21, 2026 | $175.16 | $175.79 | $167.93 | $171.12 | -2.22% | 15,483,838 |
| Sep 14, 2026 | $179.70 | $181.45 | $172.63 | $175.01 | -1.07% | 17,908,614 |
| Sep 8, 2026 | $183.27 | $184.72 | $175.52 | $176.91 | -4.75% | 8,173,299 |
| Aug 31, 2026 | $191.99 | $192.66 | $185.40 | $185.74 | -3.58% | 10,826,582 |
| Aug 24, 2026 | $193.71 | $195.67 | $188.76 | $192.64 | +0.33% | 10,649,840 |
| Aug 17, 2026 | $186.42 | $193.73 | $184.13 | $192.01 | +2.23% | 10,038,384 |
| Aug 10, 2026 | $190.88 | $192.38 | $187.03 | $187.82 | -2.00% | 6,888,928 |
| Aug 3, 2026 | $191.06 | $194.10 | $188.83 | $191.65 | +1.03% | 10,185,288 |
| Jul 27, 2026 | $181.28 | $198.49 | $181.25 | $189.69 | +4.95% | 18,166,418 |
| Jul 20, 2026 | $180.50 | $189.08 | $174.59 | $180.74 | -0.79% | 14,372,770 |
| Jul 13, 2026 | $180.33 | $186.00 | $175.09 | $182.18 | +2.17% | 11,673,163 |
| Jul 6, 2026 | $178.13 | $180.92 | $173.25 | $178.31 | -0.13% | 11,461,982 |
| Jun 29, 2026 | $168.19 | $178.54 | $163.74 | $178.54 | +5.63% | 8,956,626 |
| Jun 22, 2026 | $162.87 | $169.44 | $160.00 | $169.03 | +4.08% | 15,876,661 |
| Jun 15, 2026 | $167.92 | $169.11 | $160.68 | $162.41 | -3.72% | 11,182,555 |
| Jun 8, 2026 | $164.45 | $170.15 | $161.62 | $168.68 | +1.96% | 11,233,512 |
| Jun 1, 2026 | $159.84 | $166.21 | $156.60 | $165.44 | +3.42% | 15,590,553 |
| May 26, 2026 | $162.62 | $164.52 | $157.74 | $159.97 | -2.52% | 13,732,075 |
| May 18, 2026 | $161.24 | $169.17 | $160.81 | $164.11 | +1.90% | 11,746,441 |
| May 11, 2026 | $162.99 | $164.89 | $158.16 | $161.05 | -1.35% | 16,437,462 |
| May 4, 2026 | $165.60 | $169.03 | $162.50 | $163.25 | -1.76% | 13,263,981 |
| Apr 27, 2026 | $169.05 | $173.08 | $165.71 | $166.18 | -2.30% | 12,782,539 |
| Apr 20, 2026 | $175.95 | $179.08 | $169.62 | $170.10 | -3.24% | 17,609,942 |
| Apr 13, 2026 | $168.83 | $183.45 | $168.28 | $175.80 | +4.55% | 15,489,344 |
| Apr 6, 2026 | $175.00 | $176.32 | $165.06 | $168.15 | -3.70% | 11,184,419 |
| Mar 30, 2026 | $170.17 | $176.64 | $170.13 | $174.61 | +3.22% | 14,008,523 |
| Mar 23, 2026 | $176.47 | $178.16 | $169.14 | $169.17 | -4.14% | 16,480,091 |
| Mar 16, 2026 | $173.15 | $176.90 | $164.89 | $176.48 | +2.52% | 20,030,925 |
| Mar 9, 2026 | $182.24 | $182.45 | $170.84 | $172.15 | -5.97% | 13,608,790 |
| Mar 2, 2026 | $185.34 | $187.51 | $180.97 | $183.08 | -1.96% | 11,695,091 |
| Feb 23, 2026 | $178.92 | $187.77 | $174.15 | $186.74 | +4.14% | 16,661,102 |
| Feb 17, 2026 | $177.16 | $179.99 | $174.28 | $179.32 | +3.02% | 11,936,867 |
| Feb 9, 2026 | $184.18 | $184.97 | $170.37 | $174.06 | -5.93% | 22,414,621 |
| Feb 2, 2026 | $189.98 | $193.32 | $184.64 | $185.03 | -1.68% | 15,961,000 |
| Jan 26, 2026 | $182.90 | $190.00 | $176.75 | $188.19 | +2.75% | 17,303,814 |
| Jan 20, 2026 | $182.05 | $183.27 | $178.00 | $183.16 | +0.42% | 11,557,132 |
| Jan 12, 2026 | $186.31 | $187.43 | $179.88 | $182.40 | -1.94% | 12,753,119 |
| Jan 5, 2026 | $181.07 | $187.70 | $180.61 | $186.01 | +1.94% | 11,940,586 |
| Dec 29, 2025 | $187.37 | $188.50 | $181.80 | $182.47 | -2.42% | 6,147,896 |
| Dec 22, 2025 | $184.77 | $188.12 | $184.43 | $187.00 | +1.25% | 5,949,526 |
| Dec 15, 2025 | $186.35 | $188.75 | $183.92 | $184.70 | -0.81% | 18,611,121 |
| Dec 8, 2025 | $181.34 | $186.24 | $180.00 | $186.21 | +2.41% | 14,676,806 |
| Dec 1, 2025 | $182.22 | $185.25 | $180.15 | $181.82 | -0.89% | 13,823,287 |
| Nov 24, 2025 | $181.26 | $184.33 | $178.50 | $183.45 | +1.40% | 9,262,758 |
| Nov 17, 2025 | $183.42 | $183.69 | $176.64 | $180.92 | -1.03% | 15,256,264 |
| Nov 10, 2025 | $178.86 | $185.33 | $176.85 | $182.81 | +1.53% | 12,003,457 |
| Nov 3, 2025 | $175.95 | $182.09 | $174.18 | $180.05 | +1.07% | 15,949,172 |
| Oct 27, 2025 | $186.87 | $188.39 | $176.10 | $178.15 | -4.50% | 18,250,658 |
| Oct 20, 2025 | $189.90 | $191.07 | $186.42 | $186.55 | -1.60% | 12,958,633 |
| Oct 13, 2025 | $205.51 | $207.28 | $185.12 | $189.59 | -8.42% | 22,346,516 |
| Oct 6, 2025 | $201.11 | $207.83 | $199.78 | $207.02 | +2.92% | 12,011,196 |
| Sep 29, 2025 | $199.26 | $202.12 | $197.81 | $201.14 | +0.79% | 11,971,045 |
| Sep 22, 2025 | $196.87 | $201.72 | $195.63 | $199.56 | +1.41% | 11,945,678 |
| Sep 15, 2025 | $203.06 | $203.72 | $195.01 | $196.78 | -3.03% | 11,105,168 |
| Sep 8, 2025 | $202.77 | $204.35 | $198.06 | $202.93 | -0.40% | 12,208,096 |
| Sep 2, 2025 | $205.65 | $207.19 | $203.17 | $203.74 | -1.01% | 8,337,334 |
| Aug 25, 2025 | $210.38 | $211.28 | $204.29 | $205.81 | -2.25% | 9,400,011 |
| Aug 18, 2025 | $206.75 | $213.80 | $206.71 | $210.55 | +1.61% | 8,070,079 |
| Aug 11, 2025 | $203.53 | $210.11 | $202.23 | $207.21 | +1.74% | 10,708,490 |
| Aug 4, 2025 | $198.90 | $205.02 | $197.35 | $203.67 | +2.98% | 13,895,954 |
| Jul 28, 2025 | $209.46 | $209.69 | $196.27 | $197.78 | -6.00% | 16,850,603 |
| Jul 21, 2025 | $211.55 | $213.77 | $208.07 | $210.40 | -0.89% | 11,436,033 |
| Jul 14, 2025 | $211.74 | $216.32 | $209.25 | $212.28 | +0.26% | 15,822,401 |
| Jul 7, 2025 | $214.82 | $215.51 | $211.35 | $211.74 | -1.55% | 11,204,555 |
| Jun 30, 2025 | $216.30 | $219.71 | $210.51 | $215.08 | -0.87% | 10,433,901 |
| Jun 23, 2025 | $216.81 | $220.32 | $214.81 | $216.97 | +0.35% | 9,848,840 |
| Jun 16, 2025 | $218.11 | $219.21 | $213.81 | $216.21 | -0.54% | 13,035,132 |
| Jun 9, 2025 | $228.84 | $229.04 | $213.72 | $217.38 | -5.49% | 12,107,028 |
| Jun 2, 2025 | $232.05 | $235.78 | $227.33 | $230.01 | -1.56% | 7,527,389 |
| May 26, 2025 | $228.33 | $234.42 | $226.93 | $233.66 | +1.89% | 8,701,687 |
| May 19, 2025 | $231.76 | $232.85 | $226.02 | $229.33 | -0.89% | 7,519,048 |
| May 12, 2025 | $226.83 | $231.90 | $219.80 | $231.39 | +2.00% | 11,706,281 |
| May 5, 2025 | $227.04 | $231.26 | $223.48 | $226.85 | -0.19% | 8,279,589 |
| Apr 28, 2025 | $220.13 | $227.57 | $217.87 | $227.29 | +3.67% | 11,189,324 |
| Apr 21, 2025 | $218.61 | $221.79 | $209.92 | $219.24 | -0.38% | 12,325,484 |
| Apr 14, 2025 | $235.12 | $239.34 | $213.32 | $220.07 | -5.69% | 11,287,488 |
| Apr 7, 2025 | $229.29 | $234.76 | $217.33 | $233.34 | +1.36% | 16,753,556 |
| Mar 31, 2025 | $243.63 | $248.00 | $229.34 | $230.20 | -5.03% | 13,844,477 |
| Mar 24, 2025 | $233.83 | $243.89 | $232.84 | $242.39 | +4.34% | 10,483,234 |
| Mar 17, 2025 | $230.80 | $234.22 | $230.33 | $232.31 | +0.34% | 9,493,731 |
| Mar 10, 2025 | $234.97 | $238.57 | $228.24 | $231.53 | -1.68% | 9,903,244 |
| Mar 3, 2025 | $237.05 | $241.84 | $233.83 | $235.49 | -0.99% | 9,569,849 |
| Feb 24, 2025 | $231.00 | $237.97 | $229.25 | $237.84 | +3.40% | 9,482,550 |
| Feb 18, 2025 | $228.48 | $231.72 | $227.91 | $230.01 | +0.52% | 7,417,483 |
| Feb 10, 2025 | $227.37 | $231.81 | $225.46 | $228.83 | +0.63% | 9,088,411 |
| Feb 3, 2025 | $216.00 | $228.02 | $214.78 | $227.40 | +4.85% | 15,014,719 |
| Jan 27, 2025 | $220.32 | $224.49 | $215.53 | $216.88 | -0.95% | 10,226,768 |
| Jan 21, 2025 | $216.11 | $219.57 | $215.37 | $218.96 | +1.73% | 8,509,677 |
| Jan 13, 2025 | $208.52 | $217.30 | $207.21 | $215.23 | +2.93% | 13,641,344 |
| Jan 6, 2025 | $210.88 | $211.99 | $208.10 | $209.11 | -1.02% | 6,597,374 |
| Dec 30, 2024 | $211.93 | $214.59 | $209.92 | $211.27 | -1.03% | 5,651,716 |
| Dec 23, 2024 | $211.02 | $214.85 | $209.63 | $213.47 | +0.82% | 5,532,338 |
| Dec 16, 2024 | $215.00 | $215.71 | $209.34 | $211.74 | -1.55% | 11,312,428 |
| Dec 9, 2024 | $222.59 | $223.02 | $213.05 | $215.07 | -4.48% | 10,800,293 |
| Dec 2, 2024 | $233.18 | $233.23 | $224.78 | $225.16 | -3.46% | 8,252,454 |
| Nov 25, 2024 | $228.00 | $235.50 | $227.76 | $233.23 | +2.37% | 8,756,197 |
| Nov 18, 2024 | $221.41 | $228.27 | $220.15 | $227.82 | +2.56% | 8,105,651 |
| Nov 11, 2024 | $225.61 | $227.00 | $220.56 | $222.14 | -1.43% | 8,719,137 |
| Nov 4, 2024 | $220.57 | $229.62 | $219.21 | $225.36 | +2.86% | 10,397,918 |
| Oct 28, 2024 | $222.79 | $224.25 | $217.76 | $219.10 | -1.00% | 7,095,922 |
| Oct 21, 2024 | $222.12 | $225.34 | $219.54 | $221.31 | -1.49% | 11,167,411 |
| Oct 14, 2024 | $225.30 | $232.30 | $223.53 | $224.66 | -0.17% | 9,382,049 |
| Oct 7, 2024 | $221.38 | $228.76 | $219.03 | $225.05 | +1.30% | 8,189,017 |
| Sep 30, 2024 | $224.11 | $224.47 | $219.85 | $222.16 | -0.79% | 6,829,015 |
| Sep 23, 2024 | $223.98 | $225.33 | $222.08 | $223.94 | +0.17% | 10,154,634 |
| Sep 16, 2024 | $231.33 | $232.26 | $221.81 | $223.55 | -2.67% | 9,969,317 |
| Sep 9, 2024 | $228.97 | $232.22 | $224.61 | $229.68 | +0.80% | 8,124,332 |
| Sep 3, 2024 | $227.46 | $232.32 | $227.35 | $227.85 | +0.15% | 6,692,560 |
| Aug 26, 2024 | $223.35 | $228.47 | $222.12 | $227.51 | +1.88% | 5,602,652 |
| Aug 19, 2024 | $221.91 | $226.50 | $221.55 | $223.32 | +0.64% | 4,920,196 |
| Aug 12, 2024 | $220.58 | $222.43 | $216.39 | $221.91 | +0.84% | 9,541,959 |
| Aug 5, 2024 | $226.54 | $227.29 | $215.11 | $220.06 | -1.74% | 8,063,645 |
| Jul 29, 2024 | $217.97 | $227.63 | $217.07 | $223.95 | +2.74% | 7,792,768 |
| Jul 22, 2024 | $218.63 | $221.59 | $215.98 | $217.97 | +0.56% | 8,411,718 |
| Jul 15, 2024 | $219.02 | $221.71 | $214.65 | $216.75 | -0.73% | 9,946,905 |
| Jul 8, 2024 | $214.46 | $219.71 | $211.40 | $218.35 | +2.07% | 7,741,385 |
| Jul 1, 2024 | $211.16 | $213.96 | $209.55 | $213.92 | +1.52% | 4,970,624 |
| Jun 24, 2024 | $214.42 | $216.89 | $208.54 | $210.72 | -1.72% | 13,535,039 |
| Jun 17, 2024 | $208.49 | $215.29 | $208.05 | $214.40 | +2.64% | 7,936,388 |
| Jun 10, 2024 | $210.00 | $210.95 | $207.06 | $208.88 | -0.53% | 8,743,467 |
| Jun 3, 2024 | $207.13 | $211.00 | $205.17 | $209.99 | +1.16% | 6,033,201 |
| May 28, 2024 | $206.82 | $207.76 | $201.77 | $207.58 | -0.15% | 8,738,022 |
| May 20, 2024 | $209.31 | $211.53 | $207.42 | $207.89 | -0.99% | 5,796,874 |
| May 13, 2024 | $205.23 | $210.13 | $203.92 | $209.97 | +2.15% | 6,324,554 |
| May 6, 2024 | $200.05 | $206.44 | $199.69 | $205.55 | +3.15% | 4,877,302 |
| Apr 29, 2024 | $198.02 | $201.26 | $196.72 | $199.27 | +0.67% | 8,699,434 |
| Apr 22, 2024 | $203.93 | $203.93 | $197.77 | $197.95 | -2.20% | 8,527,774 |
| Apr 15, 2024 | $200.18 | $206.50 | $196.17 | $202.41 | +2.19% | 11,325,410 |
| Apr 8, 2024 | $205.44 | $205.86 | $197.19 | $198.07 | -3.65% | 8,798,437 |
| Apr 1, 2024 | $205.50 | $206.28 | $200.48 | $205.58 | -0.19% | 9,351,198 |
| Mar 25, 2024 | $203.65 | $206.74 | $202.50 | $205.98 | +0.76% | 5,599,525 |
| Mar 18, 2024 | $206.54 | $207.83 | $204.26 | $204.42 | -0.93% | 9,344,971 |
| Mar 11, 2024 | $204.90 | $209.20 | $204.41 | $206.34 | +0.58% | 6,833,132 |
| Mar 4, 2024 | $200.79 | $205.68 | $199.76 | $205.15 | +1.56% | 6,709,838 |
| Feb 26, 2024 | $203.84 | $206.18 | $200.76 | $202.00 | -0.81% | 7,600,780 |
| Feb 20, 2024 | $200.27 | $204.67 | $198.81 | $203.65 | +1.67% | 5,421,333 |
| Feb 12, 2024 | $198.00 | $202.00 | $194.94 | $200.30 | +1.21% | 7,468,849 |
| Feb 5, 2024 | $193.40 | $197.92 | $191.87 | $197.91 | +2.35% | 7,904,901 |
| Jan 29, 2024 | $192.63 | $195.71 | $189.90 | $193.36 | +0.19% | 11,962,802 |
| Jan 22, 2024 | $199.13 | $200.01 | $188.31 | $192.99 | -3.07% | 11,481,794 |
| Jan 16, 2024 | $195.92 | $200.32 | $193.51 | $199.10 | +1.61% | 7,545,901 |
| Jan 8, 2024 | $189.96 | $196.44 | $188.92 | $195.94 | +2.67% | 7,478,671 |
| Jan 2, 2024 | $189.27 | $193.46 | $188.85 | $190.84 | +0.72% | 7,234,025 |
| Dec 26, 2023 | $187.38 | $189.79 | $186.63 | $189.47 | +0.84% | 4,786,076 |
| Dec 18, 2023 | $188.37 | $190.60 | $184.28 | $187.90 | +0.42% | 9,593,129 |
| Dec 11, 2023 | $196.36 | $202.81 | $185.54 | $187.12 | -4.37% | 11,319,425 |
| Dec 4, 2023 | $197.20 | $198.41 | $192.75 | $195.67 | -0.88% | 8,118,388 |
| Nov 27, 2023 | $201.01 | $201.48 | $195.27 | $197.40 | -1.76% | 8,874,830 |
| Nov 20, 2023 | $197.86 | $201.96 | $197.10 | $200.93 | +1.55% | 3,885,507 |
| Nov 13, 2023 | $200.00 | $201.00 | $195.13 | $197.86 | -1.29% | 10,174,468 |
| Nov 6, 2023 | $194.69 | $200.68 | $193.87 | $200.45 | +3.36% | 5,653,454 |
| Oct 30, 2023 | $185.52 | $194.40 | $185.10 | $193.93 | +4.88% | 6,797,448 |
| Oct 23, 2023 | $187.76 | $191.63 | $184.02 | $184.90 | -1.48% | 7,689,430 |
| Oct 16, 2023 | $192.00 | $193.47 | $187.01 | $187.67 | -1.71% | 11,737,259 |
| Oct 9, 2023 | $192.62 | $193.74 | $190.15 | $190.94 | -1.25% | 7,390,180 |
| Oct 2, 2023 | $189.41 | $194.71 | $187.41 | $193.35 | +1.60% | 8,245,096 |
| Sep 25, 2023 | $194.79 | $195.64 | $189.30 | $190.30 | -2.66% | 7,451,815 |
| Sep 18, 2023 | $196.51 | $199.20 | $194.59 | $195.51 | -0.35% | 6,622,010 |
| Sep 11, 2023 | $195.51 | $198.78 | $194.67 | $196.19 | +0.73% | 6,902,278 |
| Sep 5, 2023 | $195.64 | $196.20 | $191.77 | $194.76 | -0.52% | 4,458,014 |
| Aug 28, 2023 | $194.49 | $197.79 | $193.48 | $195.77 | +0.80% | 7,506,623 |
| Aug 21, 2023 | $190.00 | $195.04 | $187.56 | $194.21 | +2.84% | 5,028,013 |
| Aug 14, 2023 | $191.76 | $192.98 | $187.75 | $188.84 | -1.57% | 5,909,296 |
| Aug 7, 2023 | $190.65 | $193.83 | $188.76 | $191.85 | +1.19% | 5,104,930 |
| Jul 31, 2023 | $188.61 | $192.87 | $187.31 | $189.59 | +0.39% | 8,253,914 |
| Jul 24, 2023 | $191.76 | $193.49 | $187.68 | $188.86 | -1.34% | 8,915,474 |
| Jul 17, 2023 | $186.81 | $194.16 | $186.31 | $191.43 | +2.52% | 8,867,278 |
| Jul 10, 2023 | $184.53 | $188.43 | $184.17 | $186.72 | +1.48% | 7,072,080 |
| Jul 3, 2023 | $186.74 | $186.74 | $183.81 | $183.99 | -2.17% | 5,608,810 |
| Jun 26, 2023 | $183.65 | $189.02 | $182.42 | $188.08 | +2.37% | 6,953,273 |
| Jun 20, 2023 | $180.43 | $184.34 | $179.35 | $183.73 | +1.42% | 7,569,306 |
| Jun 12, 2023 | $178.40 | $182.67 | $176.30 | $181.15 | +1.63% | 9,446,791 |
| Jun 5, 2023 | $176.53 | $178.74 | $174.26 | $178.25 | +1.05% | 7,880,718 |
| May 30, 2023 | $173.68 | $177.25 | $171.47 | $176.40 | +1.83% | 9,941,922 |
| May 22, 2023 | $179.75 | $180.65 | $171.57 | $173.23 | -4.05% | 9,306,696 |
| May 15, 2023 | $181.31 | $181.78 | $176.67 | $180.54 | -0.38% | 6,822,029 |
| May 8, 2023 | $179.77 | $181.44 | $179.05 | $181.22 | +1.04% | 6,293,612 |
| May 1, 2023 | $180.10 | $182.43 | $176.26 | $179.36 | -0.46% | 6,711,007 |
| Apr 24, 2023 | $180.00 | $180.73 | $175.75 | $180.19 | +0.12% | 9,364,144 |
| Apr 17, 2023 | $173.23 | $180.59 | $172.87 | $179.97 | +3.92% | 13,252,700 |
| Apr 10, 2023 | $168.40 | $173.41 | $166.99 | $173.18 | +2.24% | 6,730,944 |
| Apr 3, 2023 | $165.86 | $169.69 | $165.86 | $169.38 | +1.70% | 6,110,679 |
| Mar 27, 2023 | $161.77 | $166.64 | $160.75 | $166.55 | +3.75% | 7,320,264 |
| Mar 20, 2023 | $156.34 | $161.67 | $156.03 | $160.53 | +3.04% | 7,860,521 |
| Mar 13, 2023 | $154.91 | $159.89 | $151.86 | $155.80 | -0.89% | 13,758,004 |
| Mar 6, 2023 | $163.67 | $165.62 | $156.69 | $157.20 | -3.95% | 7,396,623 |
| Feb 27, 2023 | $163.45 | $164.01 | $160.31 | $163.67 | +1.01% | 7,512,198 |
| Feb 21, 2023 | $165.45 | $165.86 | $161.28 | $162.04 | -2.64% | 5,917,914 |
| Feb 13, 2023 | $172.35 | $174.98 | $165.26 | $166.44 | -3.26% | 9,300,320 |
| Feb 6, 2023 | $171.15 | $175.14 | $169.97 | $172.05 | +0.10% | 6,509,696 |
| Jan 30, 2023 | $172.07 | $176.85 | $170.74 | $171.88 | -0.15% | 9,392,866 |
| Jan 23, 2023 | $173.26 | $175.99 | $170.40 | $172.13 | -0.57% | 7,803,225 |
| Jan 17, 2023 | $173.33 | $174.55 | $167.76 | $173.12 | -0.15% | 6,322,445 |
| Jan 9, 2023 | $170.87 | $175.00 | $168.89 | $173.38 | +1.42% | 7,355,778 |
| Jan 3, 2023 | $166.31 | $171.60 | $164.55 | $170.96 | +3.31% | 5,998,835 |
| Dec 27, 2022 | $165.64 | $167.57 | $163.63 | $165.48 | -0.07% | 3,182,516 |
| Dec 19, 2022 | $164.71 | $167.61 | $162.59 | $165.59 | +0.24% | 7,061,946 |
| Dec 12, 2022 | $171.71 | $176.75 | $163.76 | $165.19 | -3.43% | 11,135,729 |
| Dec 5, 2022 | $172.59 | $173.30 | $168.79 | $171.06 | -1.64% | 7,969,918 |
| Nov 28, 2022 | $170.57 | $174.39 | $167.38 | $173.91 | +1.22% | 11,631,727 |
| Nov 21, 2022 | $168.13 | $172.44 | $167.74 | $171.82 | +2.58% | 5,020,058 |
| Nov 14, 2022 | $166.49 | $168.25 | $162.00 | $167.50 | +0.54% | 8,101,721 |
| Nov 7, 2022 | $160.47 | $169.64 | $158.96 | $166.60 | +3.88% | 7,807,978 |
| Oct 31, 2022 | $162.85 | $164.29 | $156.93 | $160.37 | -2.06% | 7,337,897 |
| Oct 24, 2022 | $156.15 | $163.97 | $152.09 | $163.74 | +5.69% | 9,609,124 |
| Oct 17, 2022 | $154.33 | $160.11 | $150.78 | $154.93 | +1.99% | 8,785,006 |
| Oct 10, 2022 | $153.26 | $158.36 | $148.14 | $151.90 | -0.19% | 8,195,742 |
| Oct 3, 2022 | $150.78 | $160.19 | $149.94 | $152.19 | +1.94% | 9,941,305 |
| Sep 26, 2022 | $151.02 | $151.98 | $148.11 | $149.29 | -1.38% | 9,227,964 |
| Sep 19, 2022 | $155.26 | $158.64 | $149.29 | $151.38 | -3.17% | 6,442,091 |
| Sep 12, 2022 | $167.13 | $168.04 | $155.08 | $156.34 | -6.25% | 8,551,997 |
| Sep 6, 2022 | $160.93 | $167.63 | $160.02 | $166.76 | +4.05% | 5,050,490 |
| Aug 29, 2022 | $164.65 | $165.74 | $159.36 | $160.27 | -3.43% | 6,626,882 |
| Aug 22, 2022 | $170.35 | $171.24 | $165.85 | $165.96 | -3.39% | 5,647,215 |
| Aug 15, 2022 | $172.00 | $174.23 | $170.86 | $171.78 | -0.54% | 7,236,094 |
| Aug 8, 2022 | $166.47 | $173.10 | $165.99 | $172.72 | +4.30% | 7,860,022 |
| Aug 1, 2022 | $162.11 | $166.21 | $160.82 | $165.60 | +1.00% | 7,760,760 |
| Jul 25, 2022 | $157.07 | $165.63 | $154.99 | $163.96 | +4.54% | 10,495,343 |
| Jul 18, 2022 | $151.52 | $160.28 | $147.61 | $156.84 | +3.88% | 11,854,588 |
| Jul 11, 2022 | $155.15 | $156.93 | $146.82 | $150.98 | -2.96% | 12,026,388 |
| Jul 5, 2022 | $155.07 | $158.90 | $152.80 | $155.59 | -0.55% | 6,122,703 |
| Jun 27, 2022 | $158.91 | $160.85 | $153.14 | $156.45 | -1.50% | 8,151,010 |
| Jun 21, 2022 | $146.50 | $159.77 | $146.15 | $158.83 | +9.96% | 12,622,758 |
| Jun 13, 2022 | $146.62 | $150.40 | $143.33 | $144.44 | -3.73% | 9,104,703 |
| Jun 6, 2022 | $158.64 | $159.23 | $148.76 | $150.04 | -4.59% | 5,954,803 |
| May 31, 2022 | $160.35 | $161.30 | $153.88 | $157.26 | -2.44% | 7,870,931 |
| May 23, 2022 | $150.77 | $161.22 | $148.82 | $161.19 | +7.57% | 7,969,651 |
| May 16, 2022 | $159.52 | $161.66 | $146.87 | $149.85 | -6.31% | 8,503,412 |
| May 9, 2022 | $160.13 | $161.20 | $153.57 | $159.95 | -1.13% | 8,367,072 |
| May 2, 2022 | $162.91 | $163.84 | $154.95 | $161.77 | +0.04% | 9,787,108 |
| Apr 25, 2022 | $170.20 | $172.49 | $161.17 | $161.70 | -5.34% | 11,811,883 |
| Apr 18, 2022 | $169.42 | $183.14 | $169.31 | $170.83 | +0.63% | 13,700,633 |
| Apr 11, 2022 | $172.60 | $172.87 | $168.02 | $169.76 | -1.63% | 7,124,456 |
| Apr 4, 2022 | $171.25 | $174.33 | $168.35 | $172.57 | +0.52% | 11,357,865 |
| Mar 28, 2022 | $166.81 | $173.34 | $166.00 | $171.68 | +3.35% | 10,782,203 |
| Mar 21, 2022 | $162.36 | $166.22 | $160.98 | $166.11 | +2.33% | 8,455,496 |
| Mar 14, 2022 | $150.85 | $163.17 | $149.03 | $162.33 | +8.52% | 12,430,157 |
| Mar 7, 2022 | $155.19 | $156.27 | $147.52 | $149.59 | -4.41% | 10,471,968 |
| Feb 28, 2022 | $153.32 | $157.54 | $152.89 | $156.49 | +0.64% | 10,406,572 |
| Feb 22, 2022 | $152.15 | $155.87 | $145.54 | $155.50 | +2.17% | 8,377,719 |
| Feb 14, 2022 | $152.04 | $154.61 | $150.43 | $152.19 | -0.01% | 9,122,274 |
| Feb 7, 2022 | $153.09 | $157.21 | $150.88 | $152.21 | -0.68% | 10,341,823 |
| Jan 31, 2022 | $150.23 | $155.04 | $149.17 | $153.25 | +1.98% | 10,778,857 |
| Jan 24, 2022 | $155.81 | $158.30 | $142.80 | $150.27 | -4.32% | 18,859,048 |
| Jan 18, 2022 | $159.51 | $161.30 | $156.73 | $157.05 | -2.57% | 10,762,871 |
| Jan 10, 2022 | $163.10 | $167.52 | $158.72 | $161.20 | -1.59% | 11,029,169 |
| Jan 3, 2022 | $172.04 | $173.00 | $163.13 | $163.81 | -5.76% | 11,465,023 |
| Dec 27, 2021 | $170.92 | $175.12 | $170.92 | $173.82 | +1.91% | 5,487,784 |
| Dec 20, 2021 | $166.70 | $171.84 | $164.97 | $170.57 | +1.35% | 5,266,596 |
| Dec 13, 2021 | $172.05 | $172.05 | $167.03 | $168.30 | -2.04% | 9,825,406 |
| Dec 6, 2021 | $169.53 | $174.90 | $168.70 | $171.80 | +2.39% | 7,101,937 |
| Nov 29, 2021 | $167.88 | $169.92 | $163.63 | $167.79 | +0.83% | 12,137,415 |
| Nov 22, 2021 | $169.67 | $170.81 | $164.52 | $166.41 | -1.72% | 6,397,160 |
| Nov 15, 2021 | $166.94 | $169.61 | $166.00 | $169.32 | +1.57% | 7,072,812 |
| Nov 8, 2021 | $162.47 | $167.04 | $161.00 | $166.70 | +3.25% | 7,348,753 |
| Nov 1, 2021 | $167.00 | $167.42 | $160.19 | $161.45 | -3.21% | 9,349,349 |
| Oct 25, 2021 | $169.56 | $171.13 | $166.44 | $166.80 | -1.63% | 10,123,155 |
| Oct 18, 2021 | $161.50 | $169.77 | $160.86 | $169.57 | +4.67% | 11,866,566 |
| Oct 11, 2021 | $156.69 | $162.63 | $155.60 | $162.00 | +3.41% | 11,031,227 |
| Oct 4, 2021 | $153.63 | $157.44 | $151.37 | $156.66 | +1.64% | 8,645,208 |
| Sep 27, 2021 | $159.65 | $159.72 | $151.36 | $154.13 | -3.34% | 8,846,970 |
| Sep 20, 2021 | $154.00 | $159.82 | $152.72 | $159.46 | +2.33% | 9,143,060 |
| Sep 13, 2021 | $161.81 | $161.86 | $155.36 | $155.83 | -2.90% | 11,554,300 |
| Sep 7, 2021 | $158.98 | $162.26 | $157.30 | $160.48 | +0.61% | 5,689,446 |
| Aug 30, 2021 | $156.35 | $159.98 | $156.01 | $159.50 | +2.01% | 7,722,031 |
| Aug 23, 2021 | $155.49 | $157.53 | $154.61 | $156.35 | +0.79% | 7,007,062 |
| Aug 16, 2021 | $151.93 | $155.54 | $151.66 | $155.13 | +2.30% | 8,485,389 |
| Aug 9, 2021 | $149.99 | $152.03 | $149.18 | $151.64 | +1.17% | 8,664,517 |
| Aug 2, 2021 | $148.07 | $151.77 | $147.58 | $149.89 | +1.81% | 8,328,072 |
| Jul 26, 2021 | $147.41 | $149.30 | $143.54 | $147.22 | -0.13% | 14,083,009 |
| Jul 19, 2021 | $140.22 | $147.80 | $137.85 | $147.41 | +4.30% | 11,004,338 |
| Jul 12, 2021 | $142.57 | $142.74 | $139.93 | $141.33 | -0.89% | 8,076,724 |
| Jul 6, 2021 | $142.33 | $142.91 | $140.57 | $142.60 | +0.20% | 9,078,604 |
| Jun 28, 2021 | $139.94 | $142.94 | $138.32 | $142.31 | +1.87% | 9,392,036 |
| Jun 21, 2021 | $135.33 | $140.30 | $134.79 | $139.70 | +4.01% | 13,941,010 |
| Jun 14, 2021 | $138.55 | $141.40 | $133.86 | $134.31 | -3.32% | 12,793,221 |
| Jun 7, 2021 | $139.81 | $139.93 | $136.78 | $138.92 | -0.54% | 6,202,401 |
| Jun 1, 2021 | $139.00 | $139.93 | $137.91 | $139.67 | +0.95% | 7,206,232 |
| May 24, 2021 | $136.73 | $138.62 | $135.85 | $138.35 | +1.59% | 6,879,981 |
| May 17, 2021 | $134.11 | $137.19 | $131.96 | $136.18 | +1.20% | 7,487,144 |
| May 10, 2021 | $138.24 | $139.22 | $132.63 | $134.56 | -2.47% | 9,789,383 |
| May 3, 2021 | $136.10 | $138.63 | $134.11 | $137.97 | +1.67% | 8,220,501 |
| Apr 26, 2021 | $127.67 | $137.12 | $127.02 | $135.70 | +6.29% | 9,740,899 |
| Apr 19, 2021 | $127.25 | $128.86 | $126.53 | $127.67 | +0.18% | 6,504,867 |
| Apr 12, 2021 | $126.06 | $128.02 | $124.62 | $127.44 | +1.00% | 6,995,933 |
| Apr 5, 2021 | $123.50 | $126.33 | $123.45 | $126.18 | +2.46% | 6,705,527 |
| Mar 29, 2021 | $119.74 | $123.41 | $119.30 | $123.15 | +2.43% | 6,918,825 |
| Mar 22, 2021 | $116.97 | $120.36 | $116.48 | $120.23 | +2.87% | 8,918,490 |
| Mar 15, 2021 | $117.77 | $119.83 | $116.70 | $116.88 | -0.86% | 10,801,585 |
| Mar 8, 2021 | $117.41 | $119.20 | $115.96 | $117.89 | +0.75% | 10,448,033 |
| Mar 1, 2021 | $115.62 | $118.25 | $112.98 | $117.01 | +1.55% | 9,701,394 |
| Feb 22, 2021 | $116.96 | $119.93 | $115.08 | $115.22 | -1.58% | 7,902,692 |
| Feb 16, 2021 | $112.80 | $118.43 | $112.72 | $117.07 | +3.79% | 8,986,202 |
| Feb 8, 2021 | $113.42 | $114.67 | $111.77 | $112.80 | -0.70% | 6,393,535 |
| Feb 1, 2021 | $110.73 | $113.98 | $109.97 | $113.60 | +3.36% | 9,249,953 |
| Jan 25, 2021 | $111.52 | $112.91 | $106.95 | $109.91 | -1.44% | 9,367,106 |
| Jan 19, 2021 | $112.12 | $113.93 | $110.71 | $111.52 | -0.29% | 6,099,858 |
| Jan 11, 2021 | $113.82 | $114.11 | $111.06 | $111.84 | -1.45% | 9,416,870 |
| Jan 4, 2021 | $116.43 | $116.81 | $111.83 | $113.48 | -3.01% | 9,983,681 |
| Dec 28, 2020 | $115.68 | $117.19 | $114.71 | $117.00 | +1.62% | 3,301,607 |
| Dec 21, 2020 | $115.62 | $116.05 | $112.54 | $115.13 | -0.98% | 3,882,424 |
| Dec 14, 2020 | $116.28 | $119.31 | $114.87 | $116.27 | +0.72% | 10,831,061 |
| Dec 7, 2020 | $117.03 | $118.43 | $114.09 | $115.44 | -1.60% | 11,177,229 |
| Nov 30, 2020 | $114.26 | $117.39 | $113.32 | $117.32 | +2.59% | 9,849,347 |
| Nov 23, 2020 | $113.58 | $115.79 | $112.05 | $114.36 | +1.22% | 4,975,312 |
| Nov 16, 2020 | $114.12 | $115.72 | $111.44 | $112.98 | -0.29% | 8,686,207 |
| Nov 9, 2020 | $116.00 | $117.13 | $109.97 | $113.31 | +3.42% | 9,359,069 |
| Nov 2, 2020 | $104.00 | $111.38 | $103.27 | $109.56 | +5.90% | 10,124,092 |
| Oct 26, 2020 | $112.71 | $112.72 | $102.11 | $103.46 | -9.01% | 10,914,890 |
| Oct 19, 2020 | $115.18 | $115.56 | $111.84 | $113.70 | -1.08% | 5,769,006 |
| Oct 12, 2020 | $115.30 | $117.56 | $113.30 | $114.94 | -0.67% | 6,881,358 |
| Oct 5, 2020 | $115.44 | $117.14 | $114.13 | $115.71 | +1.00% | 8,977,197 |
| Sep 28, 2020 | $114.10 | $115.85 | $113.17 | $114.56 | +1.42% | 9,856,452 |
| Sep 21, 2020 | $116.44 | $117.61 | $110.71 | $112.96 | -4.00% | 9,615,299 |
| Sep 14, 2020 | $116.84 | $120.51 | $116.47 | $117.67 | +1.63% | 9,116,143 |
| Sep 8, 2020 | $114.54 | $117.81 | $112.14 | $115.78 | +0.32% | 7,416,129 |
| Aug 31, 2020 | $114.35 | $120.97 | $113.63 | $115.41 | +1.24% | 9,928,696 |
| Aug 24, 2020 | $113.87 | $115.42 | $111.96 | $114.00 | +0.47% | 8,281,341 |
| Aug 17, 2020 | $116.37 | $117.61 | $112.18 | $113.47 | -2.69% | 6,677,195 |
| Aug 10, 2020 | $118.05 | $118.22 | $115.78 | $116.61 | -0.96% | 6,775,827 |
| Aug 3, 2020 | $116.53 | $119.21 | $115.65 | $117.74 | +0.98% | 8,066,409 |
| Jul 27, 2020 | $114.60 | $118.00 | $113.15 | $116.60 | +1.73% | 7,996,912 |
| Jul 20, 2020 | $113.60 | $116.56 | $112.92 | $114.62 | +0.82% | 5,908,024 |
| Jul 13, 2020 | $109.78 | $113.85 | $108.25 | $113.69 | +3.86% | 6,199,991 |
| Jul 6, 2020 | $109.39 | $109.72 | $106.83 | $109.46 | +1.46% | 6,929,966 |
| Jun 29, 2020 | $105.75 | $109.09 | $104.00 | $107.89 | +3.00% | 6,748,320 |
| Jun 22, 2020 | $103.87 | $107.49 | $103.17 | $104.75 | +1.13% | 9,644,405 |
| Jun 15, 2020 | $102.00 | $109.90 | $101.51 | $103.58 | -0.73% | 12,462,693 |
| Jun 8, 2020 | $111.02 | $111.99 | $102.26 | $104.34 | -6.41% | 12,450,331 |
| Jun 1, 2020 | $105.97 | $111.73 | $105.44 | $111.49 | +5.26% | 12,137,257 |
| May 26, 2020 | $106.64 | $107.46 | $104.70 | $105.92 | +1.36% | 15,151,437 |
| May 18, 2020 | $107.21 | $108.38 | $103.18 | $104.50 | +0.03% | 12,091,289 |
| May 11, 2020 | $103.15 | $107.87 | $102.87 | $104.47 | +0.47% | 30,568,332 |
| May 4, 2020 | $98.05 | $104.01 | $96.77 | $103.98 | +7.09% | 11,854,825 |
| Apr 27, 2020 | $93.83 | $98.51 | $92.67 | $97.10 | +4.08% | 11,620,716 |
| Apr 20, 2020 | $97.56 | $97.56 | $91.80 | $93.29 | -5.33% | 9,478,422 |
| Apr 13, 2020 | $96.11 | $100.28 | $93.97 | $98.54 | +2.00% | 10,626,464 |
| Apr 6, 2020 | $83.63 | $97.00 | $82.63 | $96.61 | +20.91% | 11,080,248 |
| Mar 30, 2020 | $85.70 | $89.90 | $78.95 | $79.90 | -6.50% | 14,856,168 |
| Mar 23, 2020 | $78.40 | $90.87 | $74.34 | $85.45 | +6.99% | 18,871,950 |
| Mar 16, 2020 | $88.56 | $93.89 | $75.79 | $79.87 | -19.03% | 21,458,272 |
| Mar 9, 2020 | $98.33 | $103.92 | $91.40 | $98.64 | -6.65% | 23,493,284 |
| Mar 2, 2020 | $104.18 | $110.67 | $101.76 | $105.67 | +1.06% | 18,754,714 |
| Feb 24, 2020 | $113.89 | $115.35 | $101.56 | $104.56 | -10.13% | 12,439,056 |
| Feb 18, 2020 | $118.63 | $119.56 | $115.54 | $116.35 | -2.05% | 5,766,908 |
| Feb 10, 2020 | $116.00 | $119.88 | $115.97 | $118.78 | +1.80% | 5,999,003 |
| Feb 3, 2020 | $112.52 | $117.26 | $112.30 | $116.68 | +4.31% | 8,846,729 |
| Jan 27, 2020 | $112.58 | $116.84 | $111.16 | $111.86 | -1.77% | 10,022,256 |
| Jan 21, 2020 | $113.78 | $114.74 | $112.57 | $113.87 | -0.25% | 4,808,096 |
| Jan 13, 2020 | $111.77 | $114.15 | $111.16 | $114.15 | +2.19% | 7,998,902 |
| Jan 6, 2020 | $111.33 | $112.43 | $111.06 | $111.70 | -0.16% | 6,357,078 |
| Dec 30, 2019 | $112.27 | $112.37 | $110.83 | $111.88 | -0.13% | 6,450,571 |
| Dec 23, 2019 | $112.12 | $112.58 | $111.19 | $112.03 | -0.26% | 3,335,343 |
| Dec 16, 2019 | $111.35 | $113.94 | $110.21 | $112.32 | +1.61% | 9,325,387 |
| Dec 9, 2019 | $108.29 | $110.70 | $107.86 | $110.54 | +2.12% | 6,874,532 |
| Dec 2, 2019 | $107.46 | $108.51 | $105.75 | $108.25 | +0.17% | 6,887,158 |
| Nov 25, 2019 | $108.27 | $108.73 | $107.55 | $108.07 | +0.13% | 6,270,223 |
| Nov 18, 2019 | $106.00 | $108.01 | $105.51 | $107.93 | +2.30% | 8,617,309 |
| Nov 11, 2019 | $102.50 | $105.86 | $102.38 | $105.50 | +2.12% | 7,268,321 |
| Nov 4, 2019 | $104.75 | $104.86 | $101.41 | $103.31 | -0.92% | 8,106,029 |
| Oct 28, 2019 | $97.75 | $104.49 | $97.44 | $104.27 | +6.87% | 10,865,780 |
| Oct 21, 2019 | $99.49 | $100.07 | $97.47 | $97.57 | -1.49% | 9,655,473 |
| Oct 14, 2019 | $96.88 | $99.31 | $96.62 | $99.05 | +2.02% | 7,700,804 |
| Oct 7, 2019 | $98.00 | $98.56 | $95.00 | $97.09 | -1.29% | 8,993,914 |
| Sep 30, 2019 | $99.96 | $100.99 | $95.16 | $98.36 | -1.40% | 6,927,202 |
| Sep 23, 2019 | $100.37 | $102.23 | $99.19 | $99.76 | -1.13% | 5,588,119 |
| Sep 16, 2019 | $99.22 | $102.80 | $98.94 | $100.90 | +1.06% | 8,996,141 |
| Sep 9, 2019 | $101.64 | $101.64 | $96.97 | $99.84 | -1.06% | 7,523,530 |
| Sep 3, 2019 | $99.18 | $101.84 | $98.36 | $100.91 | +1.02% | 5,873,994 |
| Aug 26, 2019 | $96.50 | $100.18 | $95.66 | $99.89 | +4.42% | 7,128,498 |
| Aug 19, 2019 | $98.56 | $98.90 | $95.09 | $95.66 | -2.17% | 5,572,929 |
| Aug 12, 2019 | $98.82 | $99.53 | $95.62 | $97.78 | -1.51% | 6,861,009 |
| Aug 5, 2019 | $97.85 | $100.06 | $94.81 | $99.28 | +0.35% | 7,659,509 |
| Jul 29, 2019 | $102.51 | $103.37 | $97.72 | $98.93 | -3.44% | 11,292,630 |
| Jul 22, 2019 | $100.65 | $102.57 | $100.60 | $102.45 | +1.84% | 6,239,935 |
| Jul 15, 2019 | $103.00 | $103.36 | $100.54 | $100.60 | -2.15% | 6,306,523 |
| Jul 8, 2019 | $102.26 | $102.82 | $101.02 | $102.81 | +0.06% | 5,989,633 |
| Jul 1, 2019 | $100.37 | $102.95 | $99.96 | $102.75 | +3.01% | 5,474,268 |
| Jun 24, 2019 | $97.15 | $99.99 | $97.13 | $99.75 | +2.81% | 11,757,371 |
| Jun 17, 2019 | $98.54 | $98.60 | $96.54 | $97.02 | -1.18% | 12,973,328 |
| Jun 10, 2019 | $99.98 | $99.98 | $97.74 | $98.18 | -1.01% | 8,902,734 |
| Jun 3, 2019 | $95.75 | $100.20 | $95.13 | $99.18 | +3.74% | 8,451,608 |
| May 28, 2019 | $95.44 | $96.21 | $94.42 | $95.60 | +0.23% | 8,960,187 |
| May 20, 2019 | $95.29 | $97.68 | $94.91 | $95.38 | -0.43% | 9,569,899 |
| May 13, 2019 | $94.96 | $96.34 | $94.08 | $95.79 | -0.34% | 11,401,232 |
| May 6, 2019 | $92.89 | $96.15 | $92.69 | $96.12 | +2.39% | 8,504,580 |
| Apr 29, 2019 | $93.86 | $94.41 | $92.12 | $93.88 | +0.26% | 7,693,016 |
| Apr 22, 2019 | $93.46 | $95.36 | $91.67 | $93.64 | -0.09% | 9,480,596 |
| Apr 15, 2019 | $94.76 | $95.82 | $93.15 | $93.72 | -1.00% | 6,911,786 |
| Apr 8, 2019 | $94.07 | $94.72 | $92.22 | $94.67 | +0.70% | 6,122,351 |
| Apr 1, 2019 | $94.10 | $95.43 | $93.57 | $94.01 | +0.12% | 5,682,838 |
| Mar 25, 2019 | $92.15 | $93.95 | $91.35 | $93.90 | +1.99% | 7,151,030 |
| Mar 18, 2019 | $93.31 | $93.67 | $91.84 | $92.07 | -1.31% | 8,939,711 |
| Mar 11, 2019 | $89.88 | $93.34 | $89.02 | $93.29 | +4.14% | 10,945,589 |
| Mar 4, 2019 | $93.31 | $94.96 | $88.86 | $89.58 | -3.56% | 8,702,456 |
| Feb 25, 2019 | $92.77 | $93.74 | $92.14 | $92.89 | +0.37% | 7,486,874 |
| Feb 19, 2019 | $90.82 | $92.76 | $90.57 | $92.55 | +1.52% | 4,925,388 |
| Feb 11, 2019 | $90.20 | $91.58 | $89.56 | $91.16 | +1.38% | 7,001,217 |
| Feb 4, 2019 | $90.34 | $92.15 | $88.66 | $89.92 | -0.37% | 11,149,518 |
| Jan 28, 2019 | $83.06 | $90.33 | $82.10 | $90.25 | +8.06% | 11,684,900 |
| Jan 22, 2019 | $83.75 | $84.29 | $82.32 | $83.52 | -0.64% | 5,903,640 |
| Jan 14, 2019 | $80.51 | $84.18 | $80.51 | $84.06 | +3.59% | 7,918,674 |
| Jan 7, 2019 | $79.70 | $81.51 | $79.42 | $81.15 | +1.54% | 6,897,137 |
| Dec 31, 2018 | $79.14 | $79.98 | $77.85 | $79.92 | +1.33% | 7,024,453 |
| Dec 24, 2018 | $77.10 | $79.68 | $74.30 | $78.87 | +1.78% | 7,027,917 |
| Dec 17, 2018 | $82.86 | $83.07 | $77.48 | $77.49 | -6.64% | 12,679,502 |
| Dec 10, 2018 | $84.94 | $85.49 | $82.41 | $83.00 | -2.09% | 9,161,908 |
| Dec 3, 2018 | $89.17 | $89.59 | $83.32 | $84.77 | -4.43% | 9,154,428 |
| Nov 26, 2018 | $85.64 | $88.76 | $85.03 | $88.70 | +4.53% | 10,139,242 |
| Nov 19, 2018 | $88.00 | $89.30 | $84.44 | $84.86 | -3.57% | 7,151,649 |
| Nov 12, 2018 | $87.70 | $88.56 | $85.74 | $88.00 | +0.27% | 9,359,344 |
| Nov 5, 2018 | $84.58 | $88.22 | $84.56 | $87.76 | +3.86% | 5,665,228 |
| Oct 29, 2018 | $82.62 | $85.89 | $81.65 | $84.50 | +3.11% | 10,081,746 |
| Oct 22, 2018 | $80.72 | $82.99 | $77.11 | $81.95 | +1.85% | 15,156,596 |
| Oct 15, 2018 | $79.60 | $81.13 | $78.95 | $80.46 | +1.11% | 7,123,636 |
| Oct 8, 2018 | $82.98 | $83.70 | $78.72 | $79.58 | -4.33% | 10,244,098 |
| Oct 1, 2018 | $83.07 | $84.07 | $82.67 | $83.18 | +0.56% | 6,986,969 |
| Sep 24, 2018 | $85.81 | $85.97 | $82.52 | $82.72 | -3.75% | 9,538,990 |
| Sep 17, 2018 | $86.95 | $86.95 | $83.01 | $85.94 | -0.96% | 13,670,350 |
| Sep 10, 2018 | $86.00 | $86.84 | $85.63 | $86.77 | +1.21% | 7,670,529 |
| Sep 4, 2018 | $84.66 | $85.91 | $84.20 | $85.73 | +1.30% | 5,889,898 |
| Aug 27, 2018 | $84.50 | $84.85 | $83.42 | $84.63 | +0.51% | 7,597,402 |
| Aug 20, 2018 | $84.05 | $84.28 | $83.10 | $84.20 | +0.24% | 6,010,906 |
| Aug 13, 2018 | $83.16 | $84.19 | $82.06 | $84.00 | +1.19% | 7,386,987 |
| Aug 6, 2018 | $83.08 | $84.29 | $82.78 | $83.01 | -0.17% | 8,104,019 |
| Jul 30, 2018 | $84.30 | $84.79 | $82.33 | $83.15 | -1.32% | 9,513,123 |
| Jul 23, 2018 | $87.50 | $87.74 | $83.61 | $84.26 | -3.68% | 15,194,823 |
| Jul 16, 2018 | $86.68 | $87.89 | $86.29 | $87.48 | +1.06% | 8,472,929 |
| Jul 9, 2018 | $84.46 | $86.62 | $84.42 | $86.56 | +2.77% | 9,398,233 |
| Jul 2, 2018 | $81.61 | $84.82 | $81.38 | $84.23 | +2.76% | 6,960,933 |
| Jun 25, 2018 | $81.49 | $82.41 | $80.22 | $81.97 | +0.45% | 9,174,804 |
| Jun 18, 2018 | $81.88 | $82.73 | $80.22 | $81.60 | -0.90% | 9,807,561 |
| Jun 11, 2018 | $82.96 | $82.97 | $81.30 | $82.34 | -0.68% | 9,532,507 |
| Jun 4, 2018 | $80.66 | $82.91 | $80.34 | $82.90 | +3.07% | 6,283,113 |
| May 29, 2018 | $80.56 | $81.30 | $78.60 | $80.43 | -1.07% | 7,986,015 |
| May 21, 2018 | $81.27 | $82.16 | $81.00 | $81.30 | +0.16% | 5,956,131 |
| May 14, 2018 | $81.72 | $82.01 | $80.08 | $81.17 | -0.49% | 6,638,550 |
| May 7, 2018 | $81.16 | $82.19 | $80.59 | $81.57 | +0.52% | 7,034,467 |
| Apr 30, 2018 | $82.75 | $82.91 | $79.11 | $81.15 | -1.55% | 9,085,543 |
| Apr 23, 2018 | $83.09 | $83.97 | $81.56 | $82.43 | -0.57% | 7,474,844 |
| Apr 16, 2018 | $82.62 | $84.52 | $82.43 | $82.90 | +1.13% | 9,235,918 |
| Apr 9, 2018 | $80.59 | $82.63 | $80.18 | $81.97 | +1.55% | 6,801,112 |
| Apr 2, 2018 | $82.37 | $82.73 | $80.02 | $80.72 | -2.26% | 8,734,115 |
| Mar 26, 2018 | $81.58 | $83.27 | $80.77 | $82.59 | +2.55% | 6,409,450 |
| Mar 19, 2018 | $84.32 | $85.22 | $80.52 | $80.54 | -4.49% | 9,483,594 |
| Mar 12, 2018 | $85.94 | $85.94 | $83.17 | $84.33 | -1.79% | 8,405,895 |
| Mar 5, 2018 | $81.92 | $85.90 | $81.67 | $85.87 | +3.93% | 7,762,337 |
| Feb 26, 2018 | $83.59 | $85.44 | $81.04 | $82.62 | -1.14% | 9,884,593 |
| Feb 20, 2018 | $82.58 | $84.23 | $81.77 | $83.57 | +0.98% | 7,195,613 |
| Feb 12, 2018 | $80.61 | $83.33 | $80.45 | $82.76 | +2.90% | 10,629,730 |
| Feb 5, 2018 | $84.49 | $85.32 | $78.69 | $80.43 | -5.03% | 18,699,733 |
| Jan 29, 2018 | $85.58 | $85.80 | $82.96 | $84.69 | -1.20% | 13,497,380 |
| Jan 22, 2018 | $82.37 | $85.77 | $82.12 | $85.72 | +4.43% | 10,859,717 |
| Jan 16, 2018 | $82.14 | $82.64 | $80.71 | $82.08 | +0.42% | 9,214,049 |
| Jan 8, 2018 | $82.58 | $82.97 | $80.61 | $81.74 | -1.36% | 11,916,604 |
| Jan 2, 2018 | $81.84 | $82.92 | $80.24 | $82.87 | +1.82% | 8,040,637 |
| Dec 26, 2017 | $80.70 | $82.30 | $80.55 | $81.39 | +0.87% | 4,957,730 |
| Dec 18, 2017 | $83.47 | $83.89 | $80.12 | $80.69 | -2.91% | 11,482,278 |
| Dec 11, 2017 | $84.32 | $84.68 | $82.71 | $83.11 | -1.21% | 11,971,352 |
| Dec 4, 2017 | $85.60 | $86.54 | $83.59 | $84.13 | -1.09% | 7,639,334 |
| Nov 27, 2017 | $82.52 | $85.10 | $82.43 | $85.06 | +3.30% | 8,605,559 |
| Nov 20, 2017 | $82.56 | $83.67 | $82.09 | $82.34 | -0.01% | 3,481,561 |
| Nov 13, 2017 | $83.01 | $84.00 | $82.29 | $82.35 | -0.96% | 8,015,327 |
| Nov 6, 2017 | $82.22 | $83.34 | $81.87 | $83.15 | +0.93% | 6,724,060 |
| Oct 30, 2017 | $80.95 | $83.75 | $80.49 | $82.38 | +1.70% | 12,821,991 |
| Oct 23, 2017 | $84.55 | $84.90 | $80.46 | $81.00 | -4.07% | 10,100,818 |
| Oct 16, 2017 | $84.12 | $84.74 | $83.00 | $84.44 | +0.64% | 6,496,622 |
| Oct 9, 2017 | $83.21 | $84.49 | $82.96 | $83.90 | +0.84% | 6,418,002 |
| Oct 2, 2017 | $84.00 | $84.52 | $82.95 | $83.20 | -0.73% | 8,059,900 |
| Sep 25, 2017 | $82.58 | $84.32 | $82.42 | $83.81 | +1.32% | 10,739,608 |
| Sep 18, 2017 | $81.41 | $82.80 | $80.94 | $82.72 | +1.72% | 8,444,112 |
| Sep 11, 2017 | $81.50 | $82.86 | $80.56 | $81.32 | -0.77% | 14,683,665 |
| Sep 5, 2017 | $77.57 | $82.33 | $77.41 | $81.95 | +5.24% | 11,966,577 |
| Aug 28, 2017 | $77.12 | $78.37 | $76.68 | $77.87 | +1.18% | 7,953,342 |
| Aug 21, 2017 | $77.31 | $78.19 | $76.85 | $76.96 | -0.52% | 5,768,666 |
| Aug 14, 2017 | $77.42 | $78.62 | $76.88 | $77.36 | +0.44% | 7,527,176 |
| Aug 7, 2017 | $78.15 | $78.27 | $76.96 | $77.02 | -1.48% | 7,020,971 |
| Jul 31, 2017 | $78.93 | $79.14 | $77.77 | $78.18 | -0.64% | 9,820,815 |
| Jul 24, 2017 | $80.02 | $81.00 | $77.16 | $78.68 | -1.66% | 10,954,219 |
| Jul 17, 2017 | $78.83 | $80.11 | $78.55 | $80.01 | +1.46% | 6,895,441 |
| Jul 10, 2017 | $78.13 | $79.12 | $77.32 | $78.86 | +0.68% | 5,820,487 |
| Jul 3, 2017 | $78.45 | $78.71 | $77.37 | $78.33 | +0.47% | 5,587,817 |
| Jun 26, 2017 | $78.14 | $79.18 | $77.49 | $77.96 | -0.13% | 9,571,794 |
| Jun 19, 2017 | $80.40 | $80.47 | $78.01 | $78.06 | -2.75% | 8,918,343 |
| Jun 12, 2017 | $78.17 | $80.46 | $77.92 | $80.27 | +2.61% | 8,591,712 |
| Jun 5, 2017 | $77.51 | $78.32 | $76.58 | $78.23 | +0.94% | 8,313,730 |
| May 30, 2017 | $76.25 | $77.85 | $76.20 | $77.50 | +1.48% | 10,835,822 |
| May 22, 2017 | $74.78 | $76.68 | $74.52 | $76.37 | +2.36% | 6,426,315 |
| May 15, 2017 | $73.17 | $74.91 | $73.04 | $74.61 | +1.68% | 8,634,584 |
| May 8, 2017 | $72.96 | $74.75 | $72.96 | $73.38 | -1.52% | 6,142,415 |
| May 1, 2017 | $74.37 | $74.98 | $73.61 | $74.51 | +0.51% | 8,092,805 |
| Apr 24, 2017 | $73.12 | $74.82 | $72.30 | $74.13 | +3.13% | 12,318,122 |
| Apr 17, 2017 | $72.15 | $73.49 | $71.79 | $71.88 | -0.26% | 9,850,795 |
| Apr 10, 2017 | $73.46 | $73.84 | $72.04 | $72.07 | -1.84% | 6,703,451 |
| Apr 3, 2017 | $74.03 | $74.19 | $73.00 | $73.42 | -0.64% | 9,773,794 |
| Mar 27, 2017 | $73.80 | $75.15 | $73.62 | $73.89 | -0.91% | 11,272,039 |
| Mar 20, 2017 | $75.00 | $75.52 | $73.79 | $74.57 | -0.76% | 8,448,012 |
| Mar 13, 2017 | $73.51 | $75.23 | $73.51 | $75.14 | +2.00% | 8,065,333 |
| Mar 6, 2017 | $73.82 | $74.27 | $72.85 | $73.67 | -0.74% | 7,607,766 |
| Feb 27, 2017 | $73.65 | $74.76 | $72.66 | $74.22 | +0.97% | 6,631,947 |
| Feb 21, 2017 | $73.38 | $73.74 | $72.50 | $73.51 | -0.01% | 7,343,933 |
| Feb 13, 2017 | $71.25 | $73.52 | $71.03 | $73.52 | +3.43% | 8,718,994 |
| Feb 6, 2017 | $70.20 | $71.29 | $69.33 | $71.08 | +0.79% | 8,266,623 |
| Jan 30, 2017 | $68.56 | $70.60 | $67.32 | $70.52 | +2.43% | 12,110,588 |
| Jan 23, 2017 | $67.58 | $69.18 | $67.33 | $68.85 | +1.26% | 8,587,249 |
| Jan 17, 2017 | $67.40 | $68.32 | $67.16 | $67.99 | +0.38% | 6,819,837 |
| Jan 9, 2017 | $68.42 | $68.43 | $66.75 | $67.73 | -1.38% | 8,444,096 |
| Jan 3, 2017 | $67.85 | $68.83 | $67.31 | $68.68 | +1.61% | 7,438,555 |
| Dec 27, 2016 | $68.55 | $68.61 | $67.39 | $67.59 | -1.36% | 4,692,273 |
| Dec 19, 2016 | $68.56 | $69.05 | $68.07 | $68.52 | +0.09% | 10,443,016 |
| Dec 12, 2016 | $69.35 | $69.74 | $68.10 | $68.46 | -1.45% | 16,608,675 |
| Dec 5, 2016 | $68.94 | $69.66 | $68.36 | $69.47 | +1.58% | 12,988,143 |
| Nov 28, 2016 | $69.33 | $69.76 | $68.23 | $68.39 | -1.98% | 10,567,725 |
| Nov 21, 2016 | $69.41 | $69.77 | $68.87 | $69.77 | +0.78% | 6,697,316 |
| Nov 14, 2016 | $68.10 | $69.43 | $67.26 | $69.23 | – | 10,390,112 |
Seasonality
MRSH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | 1.8% | -0.1% | 1.7% | 1.4% | 1.5% | 3.5% | 1.6% | -2.3% | 1.9% | 4.9% | -2.1% |
| Months up | 8 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 8 of 10 | 2 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 2.0% | -0.8% | -7.1% | -2.8% | -4.6% | 4.2% | 14.5% | 0.1% | -10.0% | 18.2% | ||
| 2025 | 2.5% | 9.7% | 2.6% | -7.3% | 3.6% | -6.4% | -8.5% | 3.3% | -2.1% | -11.2% | 3.0% | 1.1% |
| 2024 | 2.7% | 4.3% | 1.8% | -2.8% | 4.1% | 1.5% | 6.0% | 2.2% | -1.9% | -1.8% | 6.9% | -8.9% |
| 2023 | 6.1% | -7.3% | 2.7% | 8.6% | -3.9% | 8.6% | 0.5% | 3.5% | -2.4% | 0.0% | 5.2% | -5.0% |
| 2022 | -11.3% | 1.2% | 9.7% | -4.8% | -1.1% | -2.9% | 6.0% | -1.6% | -7.5% | 8.6% | 7.2% | -4.4% |
| 2021 | -5.7% | 4.8% | 5.7% | 11.8% | 2.0% | 1.7% | 5.0% | 6.8% | -3.7% | 10.5% | -1.7% | 6.0% |
| 2020 | 0.8% | -6.5% | -17.3% | 13.2% | 8.8% | 1.4% | 9.0% | -1.4% | -0.2% | -9.4% | 10.8% | 2.1% |
| 2019 | 11.1% | 5.5% | 0.9% | 0.9% | 1.4% | 4.3% | -0.5% | 1.1% | 0.2% | 4.1% | 4.3% | 3.1% |
| 2018 | 3.1% | -0.6% | -0.5% | -0.9% | -1.4% | 2.0% | 2.2% | 1.5% | -2.3% | 3.0% | 4.7% | -10.1% |
| 2017 | 1.1% | 8.0% | 0.6% | 0.8% | 4.6% | 0.5% | 0.5% | 0.1% | 7.3% | -3.0% | 3.7% | -3.0% |