Morgan Stanley (MS) stock
MSNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as MS.PA, MS.PE, MS.PF, MS.PI, MS.PK, MS.PL, MS.PO, MS.PP, MS.PQ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 17/303% below fair value
$184.30−5.70 (-3.00%)
Close on Oct 30, 2026Market cap $289.46BP/E 14.9Yield 2.09%
Price history
Morgan Stanley share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$184.30
-3.00% on the day
52-week range
$152.80 – $232.25
-20.6% from the high
Change over 52 weeks
+11.5%
From $165.26 on Oct 30, 2025
Average volume
5.46M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $181.19 | $193.06 | $180.77 | $184.30 | +2.68% | 32,370,239 |
| Oct 19, 2026 | $181.54 | $187.16 | $176.74 | $179.49 | -0.60% | 32,384,694 |
| Oct 12, 2026 | $190.22 | $193.30 | $176.44 | $180.57 | -4.97% | 37,100,800 |
| Oct 5, 2026 | $190.72 | $193.14 | $185.22 | $190.02 | -0.15% | 24,843,146 |
| Sep 28, 2026 | $195.87 | $195.93 | $182.47 | $190.31 | -3.06% | 31,819,533 |
| Sep 21, 2026 | $205.49 | $206.75 | $194.25 | $196.31 | -3.10% | 25,915,295 |
| Sep 14, 2026 | $211.66 | $212.97 | $200.26 | $202.58 | -5.50% | 34,673,945 |
| Sep 8, 2026 | $217.20 | $218.51 | $211.24 | $214.38 | -1.53% | 15,955,563 |
| Aug 31, 2026 | $214.30 | $218.22 | $208.91 | $217.72 | +1.37% | 18,348,175 |
| Aug 24, 2026 | $214.44 | $217.34 | $211.85 | $214.77 | +0.27% | 18,509,368 |
| Aug 17, 2026 | $217.36 | $220.53 | $207.32 | $214.20 | -1.45% | 20,533,999 |
| Aug 10, 2026 | $216.33 | $222.00 | $213.52 | $217.36 | +0.48% | 18,383,049 |
| Aug 3, 2026 | $211.46 | $220.12 | $208.01 | $216.33 | +2.81% | 27,073,885 |
| Jul 27, 2026 | $218.02 | $219.40 | $202.94 | $210.42 | -1.89% | 29,270,934 |
| Jul 20, 2026 | $215.52 | $219.74 | $210.35 | $214.48 | -0.47% | 26,552,967 |
| Jul 13, 2026 | $222.46 | $232.25 | $207.40 | $215.50 | -3.05% | 40,887,925 |
| Jul 6, 2026 | $217.00 | $224.75 | $216.10 | $222.28 | +3.90% | 21,780,704 |
| Jun 29, 2026 | $214.33 | $217.00 | $206.72 | $213.93 | +0.90% | 19,461,313 |
| Jun 22, 2026 | $226.71 | $228.23 | $211.36 | $212.03 | -4.99% | 35,071,749 |
| Jun 15, 2026 | $218.76 | $230.47 | $216.85 | $223.17 | +4.27% | 31,577,145 |
| Jun 8, 2026 | $213.27 | $217.62 | $205.83 | $214.04 | +1.00% | 27,261,953 |
| Jun 1, 2026 | $207.61 | $219.16 | $206.60 | $211.93 | +1.89% | 31,789,569 |
| May 26, 2026 | $202.85 | $208.08 | $197.01 | $208.00 | +3.47% | 26,739,822 |
| May 18, 2026 | $192.62 | $203.09 | $188.94 | $201.03 | +4.43% | 26,885,323 |
| May 11, 2026 | $192.36 | $197.50 | $186.45 | $192.51 | -0.30% | 25,792,211 |
| May 4, 2026 | $189.93 | $194.83 | $187.12 | $193.09 | +1.54% | 26,596,052 |
| Apr 27, 2026 | $187.87 | $193.50 | $184.90 | $190.17 | +1.12% | 23,786,396 |
| Apr 20, 2026 | $188.92 | $193.14 | $186.90 | $188.07 | -0.40% | 22,897,672 |
| Apr 13, 2026 | $175.76 | $194.59 | $175.01 | $188.82 | +6.29% | 40,924,481 |
| Apr 6, 2026 | $165.88 | $181.26 | $165.29 | $177.64 | +7.13% | 26,913,470 |
| Mar 30, 2026 | $160.15 | $169.29 | $157.22 | $165.81 | +4.68% | 26,567,996 |
| Mar 23, 2026 | $166.26 | $168.81 | $157.33 | $158.39 | -1.91% | 35,133,578 |
| Mar 16, 2026 | $156.46 | $163.14 | $154.79 | $161.47 | +4.26% | 42,207,461 |
| Mar 9, 2026 | $157.92 | $163.48 | $152.80 | $154.87 | -3.37% | 34,456,270 |
| Mar 2, 2026 | $162.64 | $169.60 | $155.35 | $160.27 | -3.75% | 37,346,427 |
| Feb 23, 2026 | $173.96 | $177.83 | $164.11 | $166.51 | -5.07% | 41,609,847 |
| Feb 17, 2026 | $172.55 | $177.31 | $170.86 | $175.41 | +2.49% | 24,252,674 |
| Feb 9, 2026 | $179.99 | $184.58 | $163.59 | $171.15 | -4.90% | 50,857,954 |
| Feb 2, 2026 | $182.61 | $188.68 | $173.25 | $179.96 | -1.55% | 40,862,232 |
| Jan 26, 2026 | $179.36 | $185.03 | $178.86 | $182.80 | +2.12% | 31,975,012 |
| Jan 20, 2026 | $185.25 | $186.70 | $177.95 | $179.00 | -5.34% | 40,518,071 |
| Jan 12, 2026 | $184.63 | $192.68 | $178.93 | $189.09 | +1.49% | 42,019,393 |
| Jan 5, 2026 | $182.20 | $188.82 | $182.06 | $186.32 | +2.43% | 22,492,341 |
| Dec 29, 2025 | $181.19 | $181.96 | $177.14 | $181.90 | +0.02% | 12,438,212 |
| Dec 22, 2025 | $177.59 | $182.34 | $177.41 | $181.87 | +2.76% | 13,302,093 |
| Dec 15, 2025 | $179.91 | $180.90 | $172.58 | $176.98 | -0.80% | 36,489,019 |
| Dec 8, 2025 | $176.99 | $181.98 | $176.06 | $178.41 | +1.08% | 30,615,019 |
| Dec 1, 2025 | $169.01 | $177.32 | $167.73 | $176.51 | +4.04% | 24,410,950 |
| Nov 24, 2025 | $161.33 | $170.27 | $159.00 | $169.66 | +7.26% | 22,664,937 |
| Nov 17, 2025 | $163.25 | $166.94 | $155.23 | $158.17 | -3.47% | 31,285,669 |
| Nov 10, 2025 | $163.81 | $171.77 | $159.94 | $163.86 | +0.92% | 27,928,252 |
| Nov 3, 2025 | $164.30 | $166.93 | $158.06 | $162.36 | -1.00% | 25,207,930 |
| Oct 27, 2025 | $164.96 | $167.13 | $162.91 | $164.00 | +0.09% | 23,904,722 |
| Oct 20, 2025 | $160.20 | $164.90 | $157.22 | $163.86 | +3.27% | 23,605,177 |
| Oct 13, 2025 | $154.28 | $166.77 | $151.88 | $158.67 | +4.48% | 44,875,876 |
| Oct 6, 2025 | $158.00 | $159.29 | $151.84 | $151.86 | -3.64% | 24,949,741 |
| Sep 29, 2025 | $160.69 | $162.23 | $153.71 | $157.59 | -1.57% | 25,470,670 |
| Sep 22, 2025 | $159.33 | $163.98 | $156.63 | $160.11 | +0.13% | 25,630,615 |
| Sep 15, 2025 | $157.35 | $161.09 | $155.22 | $159.91 | +2.25% | 36,199,603 |
| Sep 8, 2025 | $148.32 | $157.77 | $147.25 | $156.39 | +5.60% | 27,181,148 |
| Sep 2, 2025 | $148.56 | $151.86 | $145.66 | $148.09 | -1.59% | 19,321,697 |
| Aug 25, 2025 | $147.98 | $150.75 | $146.30 | $150.48 | +1.66% | 17,907,613 |
| Aug 18, 2025 | $144.11 | $148.90 | $141.03 | $148.02 | +2.34% | 22,455,605 |
| Aug 11, 2025 | $143.57 | $149.08 | $142.66 | $144.63 | +1.01% | 25,853,606 |
| Aug 4, 2025 | $140.18 | $143.93 | $139.41 | $143.18 | +2.94% | 20,620,839 |
| Jul 28, 2025 | $143.04 | $145.48 | $136.17 | $139.09 | -2.74% | 26,327,477 |
| Jul 21, 2025 | $141.24 | $143.72 | $138.93 | $143.01 | +1.55% | 25,004,910 |
| Jul 14, 2025 | $142.45 | $144.05 | $135.27 | $140.83 | -1.02% | 36,647,380 |
| Jul 7, 2025 | $144.11 | $145.16 | $140.90 | $142.28 | -1.29% | 26,720,251 |
| Jun 30, 2025 | $141.51 | $144.56 | $139.47 | $144.14 | +2.45% | 23,670,318 |
| Jun 23, 2025 | $132.06 | $141.90 | $130.90 | $140.69 | +6.01% | 29,831,626 |
| Jun 16, 2025 | $130.29 | $133.37 | $129.66 | $132.71 | +2.49% | 26,083,235 |
| Jun 9, 2025 | $132.23 | $133.45 | $128.81 | $129.49 | -1.77% | 23,092,159 |
| Jun 2, 2025 | $127.48 | $133.57 | $126.36 | $131.82 | +2.96% | 22,075,981 |
| May 26, 2025 | $124.10 | $129.53 | $123.88 | $128.03 | +1.55% | 23,657,873 |
| May 19, 2025 | $130.30 | $132.13 | $123.88 | $126.07 | -4.62% | 28,346,380 |
| May 12, 2025 | $127.42 | $133.03 | $126.44 | $132.18 | +8.61% | 35,036,049 |
| May 5, 2025 | $118.74 | $123.26 | $117.21 | $121.70 | +1.23% | 27,650,007 |
| Apr 28, 2025 | $115.88 | $120.51 | $112.03 | $120.22 | +3.63% | 30,002,344 |
| Apr 21, 2025 | $108.14 | $117.10 | $104.78 | $116.01 | +6.26% | 35,253,798 |
| Apr 14, 2025 | $110.48 | $112.15 | $106.65 | $109.18 | +0.98% | 25,982,165 |
| Apr 7, 2025 | $96.27 | $113.90 | $94.33 | $108.12 | +8.30% | 69,880,910 |
| Mar 31, 2025 | $113.71 | $120.35 | $97.31 | $99.83 | -13.44% | 56,745,929 |
| Mar 24, 2025 | $122.31 | $126.34 | $114.63 | $115.33 | -4.00% | 31,185,417 |
| Mar 17, 2025 | $114.97 | $121.81 | $114.84 | $120.14 | +4.16% | 42,056,898 |
| Mar 10, 2025 | $116.00 | $116.28 | $109.22 | $115.34 | -3.31% | 52,496,538 |
| Mar 3, 2025 | $133.33 | $133.99 | $115.45 | $119.29 | -10.38% | 43,382,836 |
| Feb 24, 2025 | $132.76 | $133.41 | $126.38 | $133.11 | +1.08% | 33,700,037 |
| Feb 18, 2025 | $139.41 | $141.07 | $130.91 | $131.69 | -5.22% | 22,985,273 |
| Feb 10, 2025 | $140.25 | $140.31 | $135.44 | $138.95 | -0.74% | 25,048,408 |
| Feb 3, 2025 | $135.81 | $142.03 | $133.91 | $139.98 | +1.12% | 25,281,128 |
| Jan 27, 2025 | $135.26 | $141.48 | $134.12 | $138.43 | +0.44% | 28,114,751 |
| Jan 21, 2025 | $136.44 | $139.04 | $135.29 | $137.82 | -0.04% | 31,777,697 |
| Jan 13, 2025 | $122.45 | $138.08 | $122.45 | $137.87 | +11.68% | 54,499,553 |
| Jan 6, 2025 | $127.63 | $129.95 | $123.29 | $123.45 | -1.98% | 26,552,797 |
| Dec 30, 2024 | $124.55 | $127.28 | $124.02 | $125.94 | -0.65% | 14,615,144 |
| Dec 23, 2024 | $123.10 | $128.17 | $122.79 | $126.76 | +2.69% | 14,078,935 |
| Dec 16, 2024 | $127.74 | $129.31 | $120.29 | $123.44 | -3.11% | 44,178,851 |
| Dec 9, 2024 | $130.52 | $130.77 | $126.28 | $127.40 | -1.97% | 32,843,112 |
| Dec 2, 2024 | $132.30 | $133.19 | $129.18 | $129.96 | -1.25% | 26,513,198 |
| Nov 25, 2024 | $135.44 | $136.24 | $128.53 | $131.61 | -2.29% | 26,405,683 |
| Nov 18, 2024 | $134.69 | $135.67 | $131.05 | $134.69 | +0.47% | 30,686,537 |
| Nov 11, 2024 | $130.55 | $134.91 | $130.55 | $134.06 | +3.50% | 33,305,574 |
| Nov 4, 2024 | $117.01 | $133.52 | $115.94 | $129.53 | +10.85% | 46,723,268 |
| Oct 28, 2024 | $118.12 | $120.09 | $115.70 | $116.85 | -0.03% | 26,036,042 |
| Oct 21, 2024 | $120.37 | $120.69 | $116.33 | $116.88 | -3.45% | 30,443,895 |
| Oct 14, 2024 | $111.05 | $121.45 | $110.55 | $121.06 | +9.60% | 53,773,030 |
| Oct 7, 2024 | $107.69 | $111.48 | $107.22 | $110.46 | +2.39% | 22,457,219 |
| Sep 30, 2024 | $103.74 | $108.08 | $103.06 | $107.88 | +3.62% | 22,306,146 |
| Sep 23, 2024 | $101.69 | $105.14 | $101.31 | $104.11 | +1.60% | 20,833,662 |
| Sep 16, 2024 | $99.15 | $102.53 | $98.76 | $102.47 | +4.30% | 38,016,936 |
| Sep 9, 2024 | $97.76 | $99.02 | $94.09 | $98.25 | +1.72% | 29,951,941 |
| Sep 3, 2024 | $102.85 | $103.26 | $96.14 | $96.59 | -6.78% | 24,556,184 |
| Aug 26, 2024 | $103.04 | $103.81 | $101.28 | $103.61 | +1.69% | 16,329,952 |
| Aug 19, 2024 | $101.52 | $102.58 | $99.90 | $101.89 | +0.44% | 17,635,534 |
| Aug 12, 2024 | $94.90 | $101.50 | $93.54 | $101.44 | +7.09% | 30,344,570 |
| Aug 5, 2024 | $92.65 | $95.33 | $90.94 | $94.72 | -1.18% | 33,078,661 |
| Jul 29, 2024 | $104.47 | $104.57 | $95.04 | $95.85 | -8.00% | 33,652,513 |
| Jul 22, 2024 | $102.47 | $105.89 | $101.75 | $104.19 | +2.06% | 36,481,598 |
| Jul 15, 2024 | $103.94 | $109.11 | $101.73 | $102.09 | -1.92% | 59,908,915 |
| Jul 8, 2024 | $99.83 | $105.82 | $99.83 | $104.09 | +4.52% | 31,444,224 |
| Jul 1, 2024 | $97.52 | $100.60 | $97.44 | $99.59 | +2.47% | 19,736,994 |
| Jun 24, 2024 | $96.73 | $98.34 | $95.17 | $97.19 | +1.07% | 36,897,816 |
| Jun 17, 2024 | $95.01 | $98.03 | $94.68 | $96.16 | +0.69% | 24,372,818 |
| Jun 10, 2024 | $96.62 | $97.89 | $93.99 | $95.50 | -1.69% | 22,694,294 |
| Jun 3, 2024 | $98.16 | $98.16 | $95.67 | $97.14 | -0.72% | 24,340,065 |
| May 28, 2024 | $98.43 | $99.46 | $96.40 | $97.84 | -1.14% | 21,926,098 |
| May 20, 2024 | $100.05 | $103.25 | $98.48 | $98.97 | -1.25% | 28,366,551 |
| May 13, 2024 | $98.75 | $100.98 | $98.42 | $100.22 | +1.97% | 27,564,337 |
| May 6, 2024 | $94.56 | $98.99 | $93.70 | $98.28 | +4.96% | 30,070,867 |
| Apr 29, 2024 | $91.33 | $94.42 | $90.55 | $93.64 | +0.87% | 24,487,946 |
| Apr 22, 2024 | $91.11 | $94.07 | $90.71 | $92.83 | +2.39% | 30,165,953 |
| Apr 15, 2024 | $87.80 | $91.62 | $85.49 | $90.66 | +5.19% | 52,285,135 |
| Apr 8, 2024 | $93.00 | $94.14 | $85.01 | $86.19 | -6.79% | 52,970,123 |
| Apr 1, 2024 | $94.16 | $94.74 | $91.61 | $92.47 | -1.79% | 23,603,795 |
| Mar 25, 2024 | $91.77 | $94.73 | $90.94 | $94.16 | +2.40% | 20,984,885 |
| Mar 18, 2024 | $88.36 | $94.36 | $87.70 | $91.95 | +4.04% | 44,887,413 |
| Mar 11, 2024 | $86.82 | $90.24 | $85.84 | $88.38 | +1.54% | 49,792,325 |
| Mar 4, 2024 | $87.88 | $91.24 | $84.43 | $87.04 | +0.65% | 78,209,192 |
| Feb 26, 2024 | $86.50 | $87.34 | $85.11 | $86.48 | -0.08% | 32,473,317 |
| Feb 20, 2024 | $85.94 | $87.25 | $84.53 | $86.55 | +0.06% | 25,663,412 |
| Feb 12, 2024 | $85.86 | $87.64 | $83.09 | $86.50 | +0.71% | 42,868,493 |
| Feb 5, 2024 | $86.58 | $86.58 | $85.09 | $85.89 | -1.58% | 31,959,373 |
| Jan 29, 2024 | $87.40 | $88.75 | $85.64 | $87.27 | -0.52% | 38,518,261 |
| Jan 22, 2024 | $85.46 | $88.50 | $85.19 | $87.73 | +2.80% | 47,839,890 |
| Jan 16, 2024 | $86.74 | $88.16 | $83.20 | $85.34 | -4.86% | 67,371,360 |
| Jan 8, 2024 | $93.21 | $93.83 | $89.43 | $89.70 | -3.80% | 38,965,549 |
| Jan 2, 2024 | $92.66 | $94.15 | $91.27 | $93.24 | -0.01% | 28,383,732 |
| Dec 26, 2023 | $92.61 | $93.95 | $92.37 | $93.25 | +0.91% | 15,661,320 |
| Dec 18, 2023 | $91.66 | $93.66 | $90.61 | $92.41 | +0.91% | 41,276,271 |
| Dec 11, 2023 | $82.37 | $92.00 | $81.96 | $91.58 | +11.30% | 60,673,195 |
| Dec 4, 2023 | $80.15 | $82.66 | $79.33 | $82.28 | +1.72% | 35,912,727 |
| Nov 27, 2023 | $78.27 | $80.98 | $76.33 | $80.89 | +2.85% | 39,953,987 |
| Nov 20, 2023 | $80.03 | $80.20 | $78.05 | $78.65 | -2.03% | 21,787,043 |
| Nov 13, 2023 | $74.75 | $80.45 | $74.55 | $80.28 | +6.57% | 39,836,063 |
| Nov 6, 2023 | $76.68 | $76.76 | $73.96 | $75.33 | -1.22% | 42,298,590 |
| Oct 30, 2023 | $70.05 | $76.68 | $69.42 | $76.26 | +8.32% | 54,736,759 |
| Oct 23, 2023 | $72.73 | $72.87 | $70.19 | $70.40 | -3.73% | 52,576,698 |
| Oct 16, 2023 | $78.79 | $80.63 | $72.35 | $73.13 | -5.99% | 83,715,334 |
| Oct 9, 2023 | $79.60 | $81.11 | $77.29 | $77.79 | -3.16% | 38,399,387 |
| Oct 2, 2023 | $81.10 | $81.47 | $77.61 | $80.33 | -1.64% | 32,993,615 |
| Sep 25, 2023 | $82.63 | $83.28 | $81.03 | $81.67 | -1.95% | 28,509,898 |
| Sep 18, 2023 | $88.57 | $89.47 | $83.01 | $83.29 | -5.79% | 30,897,895 |
| Sep 11, 2023 | $85.38 | $89.11 | $83.23 | $88.41 | +4.11% | 53,079,997 |
| Sep 5, 2023 | $85.84 | $86.27 | $83.35 | $84.92 | -0.97% | 21,938,574 |
| Aug 28, 2023 | $83.80 | $86.45 | $83.77 | $85.75 | +3.04% | 28,267,113 |
| Aug 21, 2023 | $85.02 | $85.31 | $82.74 | $83.22 | -1.97% | 27,751,717 |
| Aug 14, 2023 | $86.96 | $87.40 | $84.71 | $84.89 | -3.20% | 32,953,858 |
| Aug 7, 2023 | $89.45 | $89.71 | $86.26 | $87.70 | -1.23% | 24,957,511 |
| Jul 31, 2023 | $91.90 | $92.20 | $88.51 | $88.79 | -3.04% | 27,458,030 |
| Jul 24, 2023 | $94.01 | $95.57 | $91.09 | $91.57 | -2.60% | 36,447,924 |
| Jul 17, 2023 | $85.68 | $94.40 | $85.68 | $94.01 | +9.59% | 57,390,364 |
| Jul 10, 2023 | $83.42 | $87.71 | $83.18 | $85.78 | +2.90% | 39,560,396 |
| Jul 3, 2023 | $86.34 | $87.66 | $82.90 | $83.36 | -2.39% | 29,343,288 |
| Jun 26, 2023 | $83.56 | $86.49 | $83.25 | $85.40 | +2.18% | 33,057,070 |
| Jun 20, 2023 | $87.10 | $87.28 | $82.60 | $83.58 | -5.12% | 29,969,537 |
| Jun 12, 2023 | $86.20 | $89.65 | $86.01 | $88.09 | +2.18% | 40,673,026 |
| Jun 5, 2023 | $84.40 | $87.01 | $83.22 | $86.21 | +2.21% | 34,026,758 |
| May 30, 2023 | $84.16 | $84.68 | $81.13 | $84.35 | +0.54% | 28,511,911 |
| May 22, 2023 | $82.25 | $84.64 | $80.74 | $83.90 | +2.02% | 32,243,361 |
| May 15, 2023 | $82.67 | $84.55 | $81.81 | $82.24 | -0.18% | 36,667,112 |
| May 8, 2023 | $85.48 | $85.57 | $81.62 | $82.39 | -2.93% | 27,018,323 |
| May 1, 2023 | $90.19 | $90.52 | $81.61 | $84.88 | -5.66% | 39,258,136 |
| Apr 24, 2023 | $91.23 | $91.48 | $87.89 | $89.97 | -1.26% | 29,990,569 |
| Apr 17, 2023 | $86.66 | $91.82 | $86.27 | $91.12 | +5.09% | 46,297,683 |
| Apr 10, 2023 | $83.95 | $87.40 | $83.43 | $86.71 | +2.99% | 29,361,966 |
| Apr 3, 2023 | $87.95 | $88.32 | $83.20 | $84.19 | -4.11% | 23,874,691 |
| Mar 27, 2023 | $86.06 | $87.87 | $83.93 | $87.80 | +4.59% | 26,966,540 |
| Mar 20, 2023 | $84.60 | $90.08 | $81.72 | $83.95 | -0.27% | 45,208,168 |
| Mar 13, 2023 | $88.54 | $92.41 | $83.28 | $84.18 | -6.52% | 76,360,590 |
| Mar 6, 2023 | $98.44 | $99.20 | $89.23 | $90.05 | -8.42% | 40,166,903 |
| Feb 27, 2023 | $98.41 | $98.48 | $94.48 | $98.33 | +0.64% | 28,956,413 |
| Feb 21, 2023 | $98.46 | $99.00 | $96.61 | $97.70 | -1.82% | 22,958,796 |
| Feb 13, 2023 | $98.46 | $100.99 | $98.16 | $99.51 | +1.09% | 33,239,465 |
| Feb 6, 2023 | $98.45 | $99.94 | $97.56 | $98.44 | -1.00% | 24,712,452 |
| Jan 30, 2023 | $95.03 | $100.27 | $94.92 | $99.43 | +2.65% | 40,935,283 |
| Jan 23, 2023 | $95.87 | $97.43 | $89.14 | $96.86 | +0.64% | 33,503,687 |
| Jan 17, 2023 | $95.90 | $99.10 | $92.94 | $96.24 | +5.00% | 66,291,130 |
| Jan 9, 2023 | $88.25 | $91.98 | $86.84 | $91.66 | +4.68% | 32,009,067 |
| Jan 3, 2023 | $85.64 | $87.96 | $84.83 | $87.56 | +2.99% | 23,886,435 |
| Dec 27, 2022 | $86.36 | $86.36 | $84.06 | $85.02 | -1.27% | 18,697,055 |
| Dec 19, 2022 | $86.74 | $87.82 | $84.77 | $86.11 | -0.86% | 24,710,403 |
| Dec 12, 2022 | $89.01 | $95.16 | $85.83 | $86.86 | -2.92% | 51,589,299 |
| Dec 5, 2022 | $91.48 | $91.72 | $86.41 | $89.47 | -2.86% | 38,393,898 |
| Nov 28, 2022 | $90.20 | $93.49 | $89.13 | $92.10 | +1.31% | 34,484,116 |
| Nov 21, 2022 | $89.06 | $91.08 | $88.57 | $90.91 | +1.92% | 15,883,044 |
| Nov 14, 2022 | $90.27 | $91.86 | $87.51 | $89.20 | -1.74% | 26,996,602 |
| Nov 7, 2022 | $85.52 | $91.69 | $83.19 | $90.78 | +6.99% | 33,783,791 |
| Oct 31, 2022 | $81.77 | $86.72 | $81.70 | $84.85 | +3.20% | 41,568,533 |
| Oct 24, 2022 | $79.53 | $82.48 | $78.57 | $82.22 | +3.79% | 38,332,935 |
| Oct 17, 2022 | $76.81 | $80.59 | $76.14 | $79.22 | +5.21% | 44,396,990 |
| Oct 10, 2022 | $79.44 | $79.72 | $74.67 | $75.30 | -4.60% | 43,576,065 |
| Oct 3, 2022 | $80.05 | $84.74 | $78.32 | $78.93 | -0.10% | 35,616,510 |
| Sep 26, 2022 | $80.92 | $81.89 | $78.35 | $79.01 | -3.07% | 36,028,435 |
| Sep 19, 2022 | $86.12 | $89.15 | $80.22 | $81.51 | -6.77% | 42,178,646 |
| Sep 12, 2022 | $90.00 | $91.04 | $85.58 | $87.43 | -2.27% | 54,134,930 |
| Sep 6, 2022 | $86.75 | $89.82 | $83.16 | $89.46 | +3.54% | 32,705,905 |
| Aug 29, 2022 | $86.14 | $89.03 | $83.39 | $86.40 | -0.47% | 43,382,953 |
| Aug 22, 2022 | $88.43 | $90.49 | $86.72 | $86.81 | -3.56% | 32,057,885 |
| Aug 15, 2022 | $90.65 | $92.29 | $89.66 | $90.01 | -1.80% | 29,730,669 |
| Aug 8, 2022 | $86.76 | $91.75 | $85.87 | $91.66 | +6.42% | 32,979,405 |
| Aug 1, 2022 | $83.66 | $86.71 | $82.96 | $86.13 | +2.17% | 32,109,424 |
| Jul 25, 2022 | $82.89 | $84.63 | $80.63 | $84.30 | +2.27% | 35,816,385 |
| Jul 18, 2022 | $79.50 | $83.53 | $78.42 | $82.43 | +5.61% | 44,819,665 |
| Jul 11, 2022 | $75.86 | $78.77 | $72.05 | $78.05 | +1.72% | 44,223,067 |
| Jul 5, 2022 | $75.06 | $77.52 | $73.60 | $76.73 | -0.03% | 27,755,737 |
| Jun 27, 2022 | $78.40 | $81.22 | $74.53 | $76.75 | -1.37% | 40,954,661 |
| Jun 21, 2022 | $75.07 | $78.55 | $72.23 | $77.82 | +6.75% | 33,140,122 |
| Jun 13, 2022 | $75.02 | $77.20 | $72.49 | $72.90 | -5.81% | 55,474,392 |
| Jun 6, 2022 | $85.20 | $86.28 | $76.95 | $77.40 | -7.99% | 31,954,064 |
| May 31, 2022 | $85.46 | $86.82 | $83.67 | $84.12 | -2.70% | 30,070,623 |
| May 23, 2022 | $80.79 | $86.48 | $80.05 | $86.45 | +8.92% | 35,634,774 |
| May 16, 2022 | $80.39 | $83.26 | $77.57 | $79.37 | -1.45% | 34,717,896 |
| May 9, 2022 | $82.54 | $83.24 | $76.75 | $80.54 | -4.38% | 46,745,668 |
| May 2, 2022 | $80.59 | $87.53 | $80.03 | $84.23 | +4.52% | 44,552,795 |
| Apr 25, 2022 | $84.03 | $85.31 | $80.31 | $80.59 | -4.90% | 46,240,042 |
| Apr 18, 2022 | $84.39 | $92.93 | $84.32 | $84.74 | -0.02% | 53,382,889 |
| Apr 11, 2022 | $83.58 | $87.90 | $82.78 | $84.76 | +0.83% | 41,456,413 |
| Apr 4, 2022 | $86.54 | $87.57 | $81.40 | $84.06 | -3.37% | 49,021,852 |
| Mar 28, 2022 | $92.28 | $93.39 | $85.91 | $86.99 | -5.83% | 40,017,194 |
| Mar 21, 2022 | $94.72 | $94.91 | $91.85 | $92.38 | -2.57% | 36,681,771 |
| Mar 14, 2022 | $85.85 | $94.90 | $84.47 | $94.82 | +11.32% | 66,071,270 |
| Mar 7, 2022 | $85.03 | $88.99 | $81.97 | $85.18 | -1.37% | 57,236,356 |
| Feb 28, 2022 | $91.59 | $92.22 | $84.76 | $86.36 | -8.66% | 78,463,190 |
| Feb 22, 2022 | $94.68 | $96.77 | $88.53 | $94.55 | -0.91% | 46,101,344 |
| Feb 14, 2022 | $104.03 | $104.50 | $93.11 | $95.42 | -8.75% | 59,959,509 |
| Feb 7, 2022 | $104.05 | $109.73 | $103.64 | $104.57 | +0.44% | 47,304,415 |
| Jan 31, 2022 | $100.97 | $105.02 | $100.28 | $104.11 | +2.27% | 39,817,279 |
| Jan 24, 2022 | $96.02 | $102.23 | $93.68 | $101.80 | +2.97% | 80,828,910 |
| Jan 18, 2022 | $95.93 | $101.96 | $92.94 | $98.86 | -0.02% | 86,734,160 |
| Jan 10, 2022 | $104.72 | $106.47 | $97.39 | $98.88 | -4.97% | 50,072,897 |
| Jan 3, 2022 | $99.33 | $105.03 | $99.30 | $104.05 | +6.00% | 43,934,549 |
| Dec 27, 2021 | $99.72 | $101.00 | $97.48 | $98.16 | -1.19% | 24,079,311 |
| Dec 20, 2021 | $95.61 | $99.97 | $94.21 | $99.34 | +2.28% | 29,447,359 |
| Dec 13, 2021 | $98.15 | $101.42 | $96.57 | $97.13 | -1.32% | 57,012,334 |
| Dec 6, 2021 | $100.00 | $103.16 | $98.38 | $98.43 | +0.22% | 47,567,215 |
| Nov 29, 2021 | $99.04 | $100.87 | $93.88 | $98.21 | +0.29% | 66,590,146 |
| Nov 22, 2021 | $98.29 | $102.23 | $95.87 | $97.93 | +1.05% | 37,880,652 |
| Nov 15, 2021 | $100.03 | $101.56 | $94.95 | $96.91 | -2.94% | 38,552,274 |
| Nov 8, 2021 | $100.46 | $101.80 | $97.47 | $99.85 | -0.02% | 38,800,366 |
| Nov 1, 2021 | $103.89 | $105.34 | $98.17 | $99.87 | -2.83% | 44,906,718 |
| Oct 25, 2021 | $102.30 | $103.98 | $100.80 | $102.78 | +0.96% | 33,748,144 |
| Oct 18, 2021 | $101.76 | $103.94 | $99.57 | $101.80 | -0.33% | 35,233,679 |
| Oct 11, 2021 | $100.08 | $103.22 | $96.68 | $102.14 | +2.10% | 51,551,954 |
| Oct 4, 2021 | $99.05 | $100.92 | $96.97 | $100.04 | +1.00% | 38,505,943 |
| Sep 27, 2021 | $103.85 | $105.95 | $96.25 | $99.05 | -3.75% | 54,096,457 |
| Sep 20, 2021 | $98.75 | $104.13 | $96.87 | $102.91 | +1.14% | 45,544,299 |
| Sep 13, 2021 | $103.84 | $105.40 | $101.41 | $101.75 | -1.80% | 44,740,126 |
| Sep 7, 2021 | $104.08 | $105.37 | $103.07 | $103.62 | -0.60% | 24,497,892 |
| Aug 30, 2021 | $105.63 | $105.81 | $103.37 | $104.25 | -1.14% | 32,341,330 |
| Aug 23, 2021 | $101.99 | $105.65 | $101.72 | $105.45 | +4.76% | 29,165,875 |
| Aug 16, 2021 | $103.21 | $103.85 | $98.71 | $100.66 | -3.16% | 38,015,589 |
| Aug 9, 2021 | $99.57 | $104.77 | $98.97 | $103.94 | +4.22% | 40,197,315 |
| Aug 2, 2021 | $96.72 | $99.98 | $94.83 | $99.73 | +3.91% | 38,584,813 |
| Jul 26, 2021 | $94.37 | $97.21 | $94.35 | $95.98 | +1.51% | 47,784,562 |
| Jul 19, 2021 | $89.51 | $97.17 | $87.58 | $94.55 | +3.62% | 62,140,225 |
| Jul 12, 2021 | $90.24 | $94.06 | $89.76 | $91.25 | +1.02% | 61,864,400 |
| Jul 6, 2021 | $91.75 | $91.89 | $86.95 | $90.33 | -1.85% | 29,558,175 |
| Jun 28, 2021 | $88.06 | $92.23 | $86.43 | $92.03 | +4.11% | 42,979,691 |
| Jun 21, 2021 | $84.57 | $88.62 | $84.22 | $88.40 | +5.13% | 46,568,305 |
| Jun 14, 2021 | $91.79 | $91.89 | $83.91 | $84.09 | -8.65% | 62,577,958 |
| Jun 7, 2021 | $94.23 | $94.27 | $91.53 | $92.05 | -2.03% | 34,716,434 |
| Jun 1, 2021 | $92.39 | $94.17 | $91.56 | $93.96 | +3.31% | 30,788,397 |
| May 24, 2021 | $88.71 | $91.35 | $87.95 | $90.95 | +2.95% | 58,381,670 |
| May 17, 2021 | $86.79 | $88.78 | $84.32 | $88.34 | +1.13% | 41,002,898 |
| May 10, 2021 | $88.07 | $88.88 | $83.36 | $87.35 | -0.40% | 48,740,158 |
| May 3, 2021 | $83.11 | $88.04 | $80.75 | $87.70 | +6.24% | 43,445,495 |
| Apr 26, 2021 | $81.81 | $83.79 | $81.20 | $82.55 | +1.98% | 41,592,468 |
| Apr 19, 2021 | $78.30 | $81.30 | $76.25 | $80.95 | +3.00% | 61,156,948 |
| Apr 12, 2021 | $80.95 | $82.05 | $77.76 | $78.59 | -2.64% | 65,627,621 |
| Apr 5, 2021 | $79.20 | $80.73 | $77.51 | $80.72 | +3.20% | 48,279,235 |
| Mar 29, 2021 | $77.00 | $80.04 | $76.00 | $78.22 | -2.20% | 59,275,840 |
| Mar 22, 2021 | $82.47 | $82.57 | $78.31 | $79.98 | -3.57% | 48,335,618 |
| Mar 15, 2021 | $84.90 | $86.64 | $81.40 | $82.94 | -1.66% | 48,328,143 |
| Mar 8, 2021 | $81.93 | $85.08 | $79.43 | $84.34 | +4.29% | 50,159,251 |
| Mar 1, 2021 | $78.05 | $83.48 | $78.04 | $80.87 | +5.20% | 68,634,030 |
| Feb 22, 2021 | $75.70 | $81.40 | $75.58 | $76.87 | +1.14% | 78,116,970 |
| Feb 16, 2021 | $76.25 | $76.42 | $74.17 | $76.00 | +1.86% | 31,200,398 |
| Feb 8, 2021 | $73.64 | $75.02 | $72.78 | $74.61 | +1.90% | 38,167,926 |
| Feb 1, 2021 | $67.88 | $73.72 | $67.27 | $73.22 | +9.20% | 51,591,353 |
| Jan 25, 2021 | $73.52 | $74.02 | $66.85 | $67.05 | -9.55% | 76,387,700 |
| Jan 19, 2021 | $76.52 | $77.76 | $72.41 | $74.13 | -1.48% | 60,082,600 |
| Jan 11, 2021 | $74.24 | $77.17 | $73.67 | $75.24 | -0.01% | 53,501,400 |
| Jan 4, 2021 | $69.28 | $76.51 | $67.72 | $75.25 | +9.81% | 69,896,380 |
| Dec 28, 2020 | $68.56 | $68.84 | $67.31 | $68.53 | +0.65% | 22,698,935 |
| Dec 21, 2020 | $66.01 | $68.97 | $65.80 | $68.09 | +6.09% | 36,496,752 |
| Dec 14, 2020 | $64.25 | $64.93 | $61.86 | $64.18 | +1.36% | 51,487,198 |
| Dec 7, 2020 | $64.54 | $65.43 | $62.70 | $63.32 | -2.58% | 44,856,370 |
| Nov 30, 2020 | $63.58 | $65.19 | $61.59 | $65.00 | +1.82% | 64,186,800 |
| Nov 23, 2020 | $58.67 | $63.96 | $58.61 | $63.84 | +10.43% | 52,104,317 |
| Nov 16, 2020 | $57.76 | $60.13 | $57.03 | $57.81 | +2.12% | 48,298,013 |
| Nov 9, 2020 | $55.41 | $57.05 | $54.90 | $56.61 | +9.50% | 69,287,944 |
| Nov 2, 2020 | $48.88 | $52.78 | $48.44 | $51.70 | +7.37% | 62,756,161 |
| Oct 26, 2020 | $51.15 | $51.28 | $46.55 | $48.15 | -7.17% | 66,574,660 |
| Oct 19, 2020 | $52.19 | $52.61 | $50.12 | $51.87 | +0.04% | 67,243,160 |
| Oct 12, 2020 | $49.27 | $52.27 | $49.03 | $51.85 | +6.18% | 93,423,840 |
| Oct 5, 2020 | $48.43 | $49.73 | $47.26 | $48.83 | +1.79% | 89,357,880 |
| Sep 28, 2020 | $47.89 | $49.14 | $46.42 | $47.97 | +1.98% | 73,831,222 |
| Sep 21, 2020 | $48.86 | $49.09 | $45.86 | $47.04 | -6.07% | 51,971,506 |
| Sep 14, 2020 | $50.96 | $51.91 | $49.98 | $50.08 | -0.54% | 43,449,615 |
| Sep 8, 2020 | $52.29 | $52.29 | $50.06 | $50.35 | -4.48% | 37,333,833 |
| Aug 31, 2020 | $52.89 | $54.38 | $51.69 | $52.71 | -0.34% | 41,585,322 |
| Aug 24, 2020 | $51.31 | $53.00 | $51.16 | $52.89 | +3.50% | 39,728,724 |
| Aug 17, 2020 | $52.20 | $52.30 | $50.50 | $51.10 | -2.29% | 31,335,429 |
| Aug 10, 2020 | $50.50 | $53.42 | $50.26 | $52.30 | +3.87% | 38,772,049 |
| Aug 3, 2020 | $49.22 | $50.47 | $48.72 | $50.35 | +3.01% | 34,892,651 |
| Jul 27, 2020 | $49.91 | $51.57 | $48.27 | $48.88 | -2.59% | 46,523,967 |
| Jul 20, 2020 | $51.76 | $52.45 | $50.07 | $50.18 | -4.25% | 56,371,834 |
| Jul 13, 2020 | $51.03 | $53.51 | $48.91 | $52.41 | +5.24% | 89,705,420 |
| Jul 6, 2020 | $48.87 | $49.88 | $47.02 | $49.80 | +4.21% | 54,228,395 |
| Jun 29, 2020 | $47.57 | $49.08 | $46.65 | $47.79 | +1.57% | 40,127,810 |
| Jun 22, 2020 | $46.80 | $48.86 | $46.42 | $47.05 | +0.26% | 69,233,049 |
| Jun 15, 2020 | $44.66 | $49.60 | $44.60 | $46.93 | +1.40% | 67,778,639 |
| Jun 8, 2020 | $50.52 | $50.69 | $44.44 | $46.28 | -6.56% | 74,066,580 |
| Jun 1, 2020 | $44.52 | $51.85 | $43.95 | $49.53 | +12.06% | 64,339,912 |
| May 26, 2020 | $41.87 | $47.32 | $41.55 | $44.20 | +10.14% | 76,321,720 |
| May 18, 2020 | $38.92 | $41.25 | $38.68 | $40.13 | +7.62% | 51,777,698 |
| May 11, 2020 | $39.38 | $40.07 | $35.53 | $37.29 | -6.96% | 59,440,552 |
| May 4, 2020 | $38.00 | $40.17 | $37.05 | $40.08 | +4.37% | 52,203,880 |
| Apr 27, 2020 | $38.64 | $41.38 | $37.91 | $38.40 | +1.13% | 66,516,030 |
| Apr 20, 2020 | $38.19 | $39.54 | $36.56 | $37.97 | -2.87% | 58,429,920 |
| Apr 13, 2020 | $40.88 | $41.00 | $37.07 | $39.09 | -4.84% | 96,419,250 |
| Apr 6, 2020 | $35.93 | $41.85 | $35.75 | $41.08 | +21.36% | 75,606,490 |
| Mar 30, 2020 | $33.53 | $35.34 | $31.16 | $33.85 | -0.47% | 97,506,970 |
| Mar 23, 2020 | $29.15 | $36.85 | $27.76 | $34.01 | +14.63% | 139,306,170 |
| Mar 16, 2020 | $31.07 | $35.27 | $27.20 | $29.67 | -20.88% | 132,842,440 |
| Mar 9, 2020 | $36.85 | $39.99 | $31.21 | $37.50 | -10.37% | 143,941,760 |
| Mar 2, 2020 | $45.11 | $46.92 | $40.34 | $41.84 | -7.08% | 130,227,420 |
| Feb 24, 2020 | $50.31 | $50.49 | $43.69 | $45.03 | -14.10% | 140,324,220 |
| Feb 18, 2020 | $55.80 | $56.43 | $52.09 | $52.42 | -6.12% | 101,048,936 |
| Feb 10, 2020 | $54.68 | $56.66 | $54.62 | $55.84 | +1.47% | 29,663,573 |
| Feb 3, 2020 | $52.64 | $55.49 | $52.58 | $55.03 | +5.30% | 40,553,127 |
| Jan 27, 2020 | $53.00 | $54.55 | $51.89 | $52.26 | -4.20% | 48,882,636 |
| Jan 21, 2020 | $55.88 | $56.51 | $54.10 | $54.55 | -5.15% | 50,927,753 |
| Jan 13, 2020 | $52.21 | $57.57 | $52.07 | $57.51 | +10.15% | 79,277,416 |
| Jan 6, 2020 | $50.67 | $52.47 | $50.46 | $52.21 | +1.97% | 33,236,663 |
| Dec 30, 2019 | $51.36 | $52.06 | $50.74 | $51.20 | +0.22% | 23,812,403 |
| Dec 23, 2019 | $50.91 | $51.33 | $50.57 | $51.09 | +0.79% | 18,269,966 |
| Dec 16, 2019 | $50.77 | $51.44 | $50.55 | $50.69 | +0.90% | 58,933,050 |
| Dec 9, 2019 | $49.53 | $51.15 | $49.27 | $50.24 | +0.88% | 44,460,742 |
| Dec 2, 2019 | $49.58 | $50.24 | $47.44 | $49.80 | +0.65% | 45,503,690 |
| Nov 25, 2019 | $49.35 | $49.98 | $49.07 | $49.48 | +0.47% | 31,585,381 |
| Nov 18, 2019 | $48.84 | $49.60 | $48.39 | $49.25 | +0.53% | 37,530,341 |
| Nov 11, 2019 | $48.86 | $49.39 | $48.19 | $48.99 | -0.33% | 32,877,484 |
| Nov 4, 2019 | $47.99 | $49.89 | $47.88 | $49.15 | +3.85% | 60,200,506 |
| Oct 28, 2019 | $46.49 | $47.40 | $45.33 | $47.33 | +2.07% | 44,331,149 |
| Oct 21, 2019 | $44.08 | $46.46 | $44.08 | $46.37 | +6.21% | 52,385,114 |
| Oct 14, 2019 | $41.77 | $44.50 | $41.68 | $43.66 | +4.13% | 55,684,002 |
| Oct 7, 2019 | $40.60 | $42.59 | $39.69 | $41.93 | +2.82% | 47,175,684 |
| Sep 30, 2019 | $43.07 | $43.20 | $39.30 | $40.78 | -4.81% | 50,280,581 |
| Sep 23, 2019 | $43.27 | $43.78 | $42.35 | $42.84 | -1.90% | 39,053,966 |
| Sep 16, 2019 | $44.49 | $45.05 | $43.55 | $43.67 | -3.30% | 53,442,179 |
| Sep 9, 2019 | $42.54 | $45.45 | $42.54 | $45.16 | +7.06% | 58,678,363 |
| Sep 3, 2019 | $41.04 | $43.11 | $40.35 | $42.18 | +1.66% | 30,636,472 |
| Aug 26, 2019 | $39.84 | $41.87 | $39.35 | $41.49 | +5.49% | 48,655,460 |
| Aug 19, 2019 | $40.74 | $40.83 | $39.11 | $39.33 | -1.53% | 49,471,369 |
| Aug 12, 2019 | $40.77 | $41.33 | $38.76 | $39.94 | -3.76% | 57,412,124 |
| Aug 5, 2019 | $40.93 | $41.82 | $39.47 | $41.50 | -1.47% | 60,796,643 |
| Jul 29, 2019 | $45.64 | $45.73 | $41.24 | $42.12 | -7.91% | 53,376,981 |
| Jul 22, 2019 | $44.22 | $45.77 | $43.94 | $45.74 | +3.04% | 42,098,820 |
| Jul 15, 2019 | $45.01 | $45.06 | $43.51 | $44.39 | -1.07% | 48,444,783 |
| Jul 8, 2019 | $43.59 | $44.90 | $43.02 | $44.87 | +1.49% | 36,678,691 |
| Jul 1, 2019 | $44.59 | $45.06 | $43.40 | $44.21 | +0.91% | 31,206,734 |
| Jun 24, 2019 | $43.50 | $44.57 | $42.24 | $43.81 | +0.53% | 49,106,121 |
| Jun 17, 2019 | $42.73 | $44.17 | $42.44 | $43.58 | +1.77% | 52,161,445 |
| Jun 10, 2019 | $43.24 | $44.18 | $42.51 | $42.82 | +0.28% | 42,055,216 |
| Jun 3, 2019 | $40.71 | $43.07 | $40.43 | $42.70 | +4.94% | 41,703,243 |
| May 28, 2019 | $42.85 | $43.07 | $40.60 | $40.69 | -5.28% | 39,474,132 |
| May 20, 2019 | $43.49 | $44.53 | $42.15 | $42.96 | -2.10% | 44,298,911 |
| May 13, 2019 | $45.20 | $45.27 | $42.86 | $43.88 | -5.31% | 62,228,393 |
| May 6, 2019 | $46.97 | $47.86 | $45.49 | $46.34 | -3.58% | 41,867,066 |
| Apr 29, 2019 | $47.85 | $48.67 | $47.40 | $48.06 | +0.35% | 40,369,728 |
| Apr 22, 2019 | $47.37 | $47.92 | $46.85 | $47.89 | +0.72% | 37,182,802 |
| Apr 15, 2019 | $46.47 | $48.55 | $45.92 | $47.55 | +1.84% | 64,480,100 |
| Apr 8, 2019 | $44.65 | $47.07 | $43.95 | $46.69 | +3.99% | 54,526,091 |
| Apr 1, 2019 | $42.78 | $45.38 | $42.75 | $44.90 | +6.40% | 68,251,082 |
| Mar 25, 2019 | $41.71 | $42.63 | $40.91 | $42.20 | +1.15% | 55,235,340 |
| Mar 18, 2019 | $43.47 | $44.89 | $41.28 | $41.72 | -3.72% | 77,841,820 |
| Mar 11, 2019 | $41.70 | $43.47 | $41.66 | $43.33 | +4.76% | 50,532,131 |
| Mar 4, 2019 | $42.55 | $43.10 | $40.40 | $41.36 | -2.68% | 53,772,458 |
| Feb 25, 2019 | $42.13 | $42.87 | $41.63 | $42.50 | +1.70% | 52,333,375 |
| Feb 19, 2019 | $41.58 | $42.52 | $41.43 | $41.79 | -0.48% | 39,118,578 |
| Feb 11, 2019 | $41.00 | $42.08 | $40.19 | $41.99 | +2.89% | 62,550,933 |
| Feb 4, 2019 | $41.90 | $42.85 | $40.12 | $40.81 | -2.42% | 55,013,901 |
| Jan 28, 2019 | $42.44 | $42.97 | $41.79 | $41.82 | -2.70% | 57,134,290 |
| Jan 22, 2019 | $42.42 | $43.25 | $41.66 | $42.98 | -1.63% | 62,596,980 |
| Jan 14, 2019 | $41.31 | $45.11 | $41.12 | $43.69 | +4.67% | 121,896,700 |
| Jan 7, 2019 | $41.51 | $42.41 | $40.96 | $41.74 | +1.07% | 47,821,296 |
| Dec 31, 2018 | $39.67 | $41.58 | $38.76 | $41.30 | +4.90% | 47,536,677 |
| Dec 24, 2018 | $37.61 | $40.00 | $36.74 | $39.37 | +4.49% | 54,841,860 |
| Dec 17, 2018 | $39.29 | $41.08 | $37.49 | $37.68 | -4.94% | 98,524,850 |
| Dec 10, 2018 | $41.09 | $41.88 | $39.53 | $39.64 | -4.07% | 76,898,030 |
| Dec 3, 2018 | $45.07 | $46.14 | $40.95 | $41.32 | -6.92% | 66,759,030 |
| Nov 26, 2018 | $43.72 | $45.53 | $43.67 | $44.39 | +3.04% | 49,672,262 |
| Nov 19, 2018 | $44.17 | $44.79 | $42.54 | $43.08 | -2.38% | 38,352,460 |
| Nov 12, 2018 | $45.52 | $46.75 | $43.05 | $44.13 | -3.50% | 63,433,692 |
| Nov 5, 2018 | $46.02 | $46.85 | $45.29 | $45.73 | -0.48% | 52,279,770 |
| Oct 29, 2018 | $44.59 | $46.95 | $43.29 | $45.95 | +4.50% | 63,422,265 |
| Oct 22, 2018 | $46.43 | $46.72 | $43.25 | $43.97 | -5.28% | 68,042,470 |
| Oct 15, 2018 | $43.42 | $47.84 | $43.07 | $46.42 | +6.88% | 87,805,860 |
| Oct 8, 2018 | $46.51 | $47.22 | $42.88 | $43.43 | -7.10% | 68,336,412 |
| Oct 1, 2018 | $46.92 | $47.93 | $46.15 | $46.75 | +0.39% | 43,944,050 |
| Sep 24, 2018 | $49.37 | $49.45 | $46.40 | $46.57 | -5.75% | 51,556,211 |
| Sep 17, 2018 | $48.50 | $50.37 | $47.55 | $49.41 | +2.53% | 58,943,914 |
| Sep 10, 2018 | $48.37 | $48.51 | $47.26 | $48.19 | -0.06% | 31,206,865 |
| Sep 4, 2018 | $48.86 | $49.05 | $47.68 | $48.22 | -1.25% | 29,239,575 |
| Aug 27, 2018 | $48.48 | $50.43 | $48.42 | $48.83 | +1.43% | 46,853,492 |
| Aug 20, 2018 | $48.33 | $48.94 | $47.98 | $48.14 | -0.48% | 35,634,209 |
| Aug 13, 2018 | $48.34 | $48.61 | $47.02 | $48.37 | -0.04% | 43,755,258 |
| Aug 6, 2018 | $49.89 | $50.84 | $48.14 | $48.39 | -3.05% | 38,505,003 |
| Jul 30, 2018 | $50.88 | $51.31 | $49.25 | $49.91 | -2.23% | 42,340,295 |
| Jul 23, 2018 | $50.27 | $51.53 | $50.25 | $51.05 | +1.55% | 35,234,902 |
| Jul 16, 2018 | $48.22 | $51.50 | $48.20 | $50.27 | +4.55% | 58,508,945 |
| Jul 9, 2018 | $47.29 | $48.65 | $47.29 | $48.08 | +2.10% | 42,246,657 |
| Jul 2, 2018 | $46.96 | $47.89 | $46.28 | $47.09 | -0.65% | 31,250,577 |
| Jun 25, 2018 | $48.65 | $49.27 | $47.11 | $47.40 | -3.05% | 66,155,820 |
| Jun 18, 2018 | $50.71 | $50.94 | $48.80 | $48.89 | -4.44% | 55,999,391 |
| Jun 11, 2018 | $52.20 | $52.44 | $50.58 | $51.16 | -1.44% | 43,686,935 |
| Jun 4, 2018 | $51.57 | $52.72 | $50.67 | $51.91 | +1.37% | 37,454,795 |
| May 29, 2018 | $52.18 | $52.32 | $49.51 | $51.21 | -3.40% | 63,258,496 |
| May 21, 2018 | $54.43 | $55.40 | $52.72 | $53.01 | -1.69% | 35,124,609 |
| May 14, 2018 | $55.35 | $55.64 | $53.87 | $53.92 | -2.32% | 29,112,899 |
| May 7, 2018 | $51.64 | $55.54 | $51.53 | $55.20 | +7.39% | 39,526,117 |
| Apr 30, 2018 | $52.18 | $52.55 | $49.89 | $51.40 | -0.89% | 47,440,680 |
| Apr 23, 2018 | $54.55 | $54.62 | $51.67 | $51.86 | -4.77% | 54,336,716 |
| Apr 16, 2018 | $53.44 | $55.33 | $52.77 | $54.46 | +2.79% | 63,271,121 |
| Apr 9, 2018 | $53.59 | $54.88 | $52.61 | $52.98 | -0.11% | 50,242,628 |
| Apr 2, 2018 | $53.83 | $55.39 | $51.94 | $53.04 | -1.70% | 45,649,442 |
| Mar 26, 2018 | $53.33 | $54.90 | $51.97 | $53.96 | +3.63% | 42,880,532 |
| Mar 19, 2018 | $57.40 | $58.17 | $51.99 | $52.07 | -9.46% | 56,330,847 |
| Mar 12, 2018 | $58.61 | $59.38 | $56.80 | $57.51 | -1.98% | 37,127,182 |
| Mar 5, 2018 | $54.32 | $58.79 | $54.28 | $58.67 | +7.18% | 43,769,243 |
| Feb 26, 2018 | $56.31 | $57.82 | $53.51 | $54.74 | -2.37% | 53,343,916 |
| Feb 20, 2018 | $54.93 | $56.33 | $54.61 | $56.07 | +1.69% | 28,845,836 |
| Feb 12, 2018 | $52.80 | $55.60 | $52.62 | $55.14 | +5.75% | 46,103,595 |
| Feb 5, 2018 | $54.64 | $55.71 | $50.02 | $52.14 | -6.02% | 72,191,120 |
| Jan 29, 2018 | $57.49 | $58.05 | $55.39 | $55.48 | -3.68% | 39,219,831 |
| Jan 22, 2018 | $56.47 | $57.73 | $56.13 | $57.60 | +0.24% | 52,442,585 |
| Jan 16, 2018 | $55.65 | $57.50 | $53.86 | $57.46 | +4.25% | 51,925,560 |
| Jan 8, 2018 | $52.93 | $55.14 | $52.69 | $55.12 | +3.78% | 41,627,477 |
| Jan 2, 2018 | $52.76 | $53.53 | $51.92 | $53.11 | +1.22% | 28,697,634 |
| Dec 26, 2017 | $52.54 | $52.82 | $52.09 | $52.47 | -0.47% | 18,603,506 |
| Dec 18, 2017 | $53.87 | $53.89 | $52.25 | $52.72 | -0.72% | 37,954,574 |
| Dec 11, 2017 | $52.77 | $54.25 | $52.53 | $53.10 | +0.40% | 45,814,389 |
| Dec 4, 2017 | $53.11 | $53.37 | $51.26 | $52.89 | +1.81% | 40,671,949 |
| Nov 27, 2017 | $48.98 | $52.58 | $48.71 | $51.95 | +5.89% | 45,409,403 |
| Nov 20, 2017 | $48.91 | $49.76 | $48.66 | $49.06 | +0.74% | 17,077,386 |
| Nov 13, 2017 | $48.25 | $48.90 | $47.42 | $48.70 | -0.12% | 34,224,630 |
| Nov 6, 2017 | $49.88 | $50.59 | $48.26 | $48.76 | -2.52% | 33,709,093 |
| Oct 30, 2017 | $50.57 | $50.78 | $49.50 | $50.02 | -2.23% | 39,910,371 |
| Oct 23, 2017 | $50.88 | $51.52 | $49.92 | $51.16 | +0.95% | 42,733,771 |
| Oct 16, 2017 | $48.24 | $50.91 | $48.24 | $50.68 | +4.93% | 53,325,166 |
| Oct 9, 2017 | $49.92 | $50.00 | $47.70 | $48.30 | -2.93% | 31,603,197 |
| Oct 2, 2017 | $48.11 | $50.14 | $48.11 | $49.76 | +3.30% | 34,487,871 |
| Sep 25, 2017 | $48.10 | $48.38 | $47.12 | $48.17 | -0.10% | 35,675,335 |
| Sep 18, 2017 | $46.82 | $48.49 | $46.75 | $48.22 | +3.48% | 40,027,021 |
| Sep 11, 2017 | $44.71 | $46.76 | $44.42 | $46.60 | +5.89% | 39,145,815 |
| Sep 5, 2017 | $45.66 | $45.72 | $43.84 | $44.01 | -4.72% | 36,255,805 |
| Aug 28, 2017 | $46.16 | $46.52 | $44.34 | $46.19 | +0.54% | 35,868,824 |
| Aug 21, 2017 | $45.40 | $46.42 | $44.53 | $45.94 | +1.21% | 33,397,546 |
| Aug 14, 2017 | $46.21 | $47.30 | $44.87 | $45.39 | -0.57% | 39,843,877 |
| Aug 7, 2017 | $48.20 | $48.90 | $45.47 | $45.65 | -5.05% | 46,737,708 |
| Jul 31, 2017 | $46.94 | $48.45 | $46.60 | $48.08 | +3.04% | 34,478,696 |
| Jul 24, 2017 | $46.50 | $48.04 | $46.46 | $46.66 | +0.15% | 45,600,278 |
| Jul 17, 2017 | $45.15 | $47.19 | $44.69 | $46.59 | +3.08% | 51,536,181 |
| Jul 10, 2017 | $45.95 | $46.24 | $44.32 | $45.20 | -1.85% | 38,423,333 |
| Jul 3, 2017 | $45.00 | $46.64 | $44.98 | $46.05 | +3.34% | 34,174,185 |
| Jun 26, 2017 | $43.96 | $45.61 | $43.48 | $44.56 | +1.99% | 53,994,210 |
| Jun 19, 2017 | $44.88 | $45.91 | $43.51 | $43.69 | -1.78% | 46,731,974 |
| Jun 12, 2017 | $45.04 | $45.98 | $44.22 | $44.48 | -0.96% | 48,298,284 |
| Jun 5, 2017 | $42.55 | $45.35 | $42.21 | $44.91 | +5.62% | 45,625,968 |
| May 30, 2017 | $42.58 | $42.94 | $41.07 | $42.52 | -0.75% | 39,647,542 |
| May 22, 2017 | $42.05 | $42.97 | $41.33 | $42.84 | +2.49% | 34,458,929 |
| May 15, 2017 | $42.82 | $43.64 | $40.43 | $41.80 | -2.18% | 64,605,760 |
| May 8, 2017 | $43.15 | $43.34 | $42.36 | $42.73 | -0.81% | 32,775,495 |
| May 1, 2017 | $43.76 | $44.06 | $42.87 | $43.08 | -0.67% | 35,028,042 |
| Apr 24, 2017 | $43.39 | $44.86 | $43.19 | $43.37 | +3.76% | 61,021,912 |
| Apr 17, 2017 | $40.78 | $42.94 | $40.58 | $41.80 | +2.73% | 68,374,951 |
| Apr 10, 2017 | $41.90 | $42.15 | $40.50 | $40.69 | -3.00% | 39,934,674 |
| Apr 3, 2017 | $42.81 | $43.10 | $41.42 | $41.95 | -2.08% | 51,587,338 |
| Mar 27, 2017 | $40.66 | $43.71 | $40.06 | $42.84 | +0.89% | 71,549,370 |
| Mar 20, 2017 | $44.74 | $44.96 | $41.64 | $42.46 | -5.69% | 74,500,146 |
| Mar 13, 2017 | $46.68 | $46.75 | $44.93 | $45.02 | -3.16% | 47,534,705 |
| Mar 6, 2017 | $46.53 | $47.33 | $45.98 | $46.49 | -0.73% | 49,913,297 |
| Feb 27, 2017 | $45.52 | $47.17 | $45.13 | $46.83 | +2.86% | 55,877,000 |
| Feb 21, 2017 | $46.27 | $46.82 | $45.24 | $45.53 | -1.34% | 38,946,158 |
| Feb 13, 2017 | $45.00 | $46.75 | $44.94 | $46.15 | +3.24% | 55,367,090 |
| Feb 6, 2017 | $44.26 | $45.15 | $43.62 | $44.70 | +0.61% | 55,256,498 |
| Jan 30, 2017 | $43.24 | $44.60 | $41.83 | $44.43 | +1.79% | 55,870,048 |
| Jan 23, 2017 | $42.20 | $44.42 | $41.78 | $43.65 | +2.49% | 56,648,577 |
| Jan 17, 2017 | $43.78 | $43.84 | $41.77 | $42.59 | -2.78% | 63,530,050 |
| Jan 9, 2017 | $43.49 | $44.60 | $42.68 | $43.81 | -0.09% | 50,387,401 |
| Jan 3, 2017 | $43.09 | $44.13 | $42.19 | $43.85 | +3.79% | 35,047,136 |
| Dec 27, 2016 | $43.27 | $43.29 | $41.73 | $42.25 | -1.88% | 24,904,917 |
| Dec 19, 2016 | $42.66 | $43.66 | $42.14 | $43.06 | +0.82% | 42,807,434 |
| Dec 12, 2016 | $43.50 | $43.91 | $42.12 | $42.71 | -2.33% | 78,627,940 |
| Dec 5, 2016 | $42.30 | $44.04 | $41.81 | $43.73 | +4.54% | 67,297,730 |
| Nov 28, 2016 | $40.63 | $42.54 | $40.29 | $41.83 | +1.78% | 58,711,424 |
| Nov 21, 2016 | $40.44 | $41.20 | $39.97 | $41.10 | +1.66% | 36,320,814 |
| Nov 14, 2016 | $38.88 | $40.67 | $38.41 | $40.43 | – | 91,500,410 |
Seasonality
MS 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 | 4.7% | -2.0% | -5.0% | 4.6% | 2.6% | 2.2% | 5.3% | 0.4% | -2.7% | 2.5% | 7.8% | 2.0% |
| Months up | 8 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 10 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 3.5% | -8.9% | -1.2% | 16.4% | 9.1% | 0.5% | 1.2% | 1.4% | -11.8% | -2.0% | ||
| 2025 | 10.8% | -3.8% | -12.4% | -0.3% | 10.9% | 10.0% | 1.8% | 5.6% | 5.6% | 3.8% | 3.5% | 4.6% |
| 2024 | -5.5% | -1.4% | 9.4% | -2.6% | 7.7% | -0.7% | 7.1% | 0.4% | 0.6% | 12.4% | 13.2% | -4.5% |
| 2023 | 15.4% | -0.9% | -9.0% | 3.4% | -9.1% | 4.5% | 8.2% | -7.0% | -4.1% | -12.2% | 12.0% | 17.5% |
| 2022 | 5.2% | -11.5% | -3.7% | -7.0% | 6.9% | -11.7% | 11.9% | 1.1% | -7.3% | 5.0% | 13.3% | -8.6% |
| 2021 | -1.7% | 14.6% | 1.0% | 6.7% | 10.2% | 0.8% | 5.4% | 8.8% | -6.8% | 6.4% | -7.7% | 3.5% |
| 2020 | 2.9% | -13.8% | -24.5% | 17.0% | 12.1% | 9.3% | 1.9% | 6.9% | -7.5% | 0.3% | 28.4% | 10.8% |
| 2019 | 7.4% | -0.8% | 0.5% | 15.1% | -15.7% | 7.7% | 2.5% | -6.9% | 2.8% | 8.7% | 7.4% | 3.3% |
| 2018 | 8.2% | -0.9% | -3.7% | -3.9% | -2.9% | -5.5% | 7.3% | -3.4% | -4.6% | -1.3% | -2.8% | -10.7% |
| 2017 | 1.0% | 7.5% | -6.2% | 1.7% | -3.8% | 6.8% | 5.8% | -3.0% | 5.9% | 4.3% | 3.2% | 1.7% |