MSCI Inc. (MSCI) stock
MSCINYSEServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 19/308% above fair value
$623.38+4.83 (+0.78%)
Close on Oct 30, 2026Market cap $45.32BP/E 34.1Yield 1.15%
Price history
MSCI share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$623.38
+0.78% on the day
52-week range
$501.08 – $644.77
-3.3% from the high
Change over 52 weeks
+6.9%
From $583.14 on Oct 30, 2025
Average volume
653,402
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $615.62 | $626.16 | $600.55 | $623.38 | +1.26% | 2,504,264 |
| Oct 19, 2026 | $564.98 | $624.18 | $558.58 | $615.62 | +8.18% | 4,670,776 |
| Oct 12, 2026 | $568.32 | $577.00 | $557.00 | $569.08 | +0.70% | 2,952,537 |
| Oct 5, 2026 | $536.05 | $567.13 | $535.35 | $565.12 | +5.44% | 2,191,542 |
| Sep 28, 2026 | $547.00 | $550.45 | $533.45 | $535.95 | -2.79% | 3,006,162 |
| Sep 21, 2026 | $556.34 | $563.27 | $545.01 | $551.36 | -0.27% | 2,791,892 |
| Sep 14, 2026 | $561.55 | $564.77 | $537.36 | $552.87 | -0.31% | 3,525,132 |
| Sep 8, 2026 | $569.34 | $569.34 | $545.12 | $554.61 | -3.21% | 1,940,705 |
| Aug 31, 2026 | $567.14 | $576.39 | $555.01 | $573.01 | +0.39% | 1,954,546 |
| Aug 24, 2026 | $564.36 | $576.55 | $560.01 | $570.76 | +1.29% | 1,857,685 |
| Aug 17, 2026 | $561.43 | $575.66 | $550.52 | $563.49 | -0.99% | 3,341,714 |
| Aug 10, 2026 | $558.69 | $579.36 | $555.11 | $569.13 | +1.06% | 3,704,379 |
| Aug 3, 2026 | $577.96 | $582.91 | $560.85 | $563.17 | -1.58% | 3,130,060 |
| Jul 27, 2026 | $560.53 | $589.99 | $557.50 | $572.24 | +3.89% | 3,353,179 |
| Jul 20, 2026 | $627.63 | $631.70 | $548.01 | $550.79 | -12.39% | 6,448,215 |
| Jul 13, 2026 | $612.04 | $644.77 | $602.16 | $628.66 | +3.96% | 2,601,186 |
| Jul 6, 2026 | $602.31 | $619.97 | $589.30 | $604.71 | +0.27% | 2,333,282 |
| Jun 29, 2026 | $561.90 | $603.84 | $545.52 | $603.11 | +8.70% | 2,979,255 |
| Jun 22, 2026 | $579.05 | $590.13 | $542.33 | $554.85 | -4.53% | 5,617,657 |
| Jun 15, 2026 | $600.20 | $618.84 | $580.00 | $581.19 | -2.99% | 2,618,050 |
| Jun 8, 2026 | $612.56 | $612.56 | $588.31 | $599.12 | -2.65% | 2,072,166 |
| Jun 1, 2026 | $633.69 | $644.68 | $612.44 | $615.46 | -2.52% | 3,476,055 |
| May 26, 2026 | $586.30 | $640.27 | $579.26 | $631.38 | +7.28% | 3,650,581 |
| May 18, 2026 | $561.95 | $596.50 | $561.95 | $588.55 | +4.78% | 2,822,846 |
| May 11, 2026 | $582.74 | $589.88 | $554.51 | $561.72 | -4.05% | 3,399,821 |
| May 4, 2026 | $591.55 | $595.80 | $569.16 | $585.42 | -0.58% | 3,299,796 |
| Apr 27, 2026 | $590.46 | $602.88 | $584.93 | $588.85 | -0.65% | 2,658,186 |
| Apr 20, 2026 | $568.55 | $621.29 | $556.36 | $592.69 | +4.25% | 4,069,422 |
| Apr 13, 2026 | $536.10 | $572.90 | $535.67 | $568.55 | +5.98% | 2,649,371 |
| Apr 6, 2026 | $545.66 | $567.49 | $532.52 | $536.48 | -1.52% | 2,438,195 |
| Mar 30, 2026 | $526.44 | $546.67 | $524.00 | $544.78 | +4.08% | 1,557,598 |
| Mar 23, 2026 | $554.61 | $565.00 | $520.00 | $523.40 | -5.29% | 2,082,021 |
| Mar 16, 2026 | $550.13 | $565.86 | $545.66 | $552.63 | +0.86% | 2,968,329 |
| Mar 9, 2026 | $563.64 | $567.46 | $533.60 | $547.90 | -3.75% | 3,150,905 |
| Mar 2, 2026 | $563.05 | $579.07 | $551.30 | $569.24 | -0.45% | 3,105,408 |
| Feb 23, 2026 | $544.45 | $574.57 | $530.28 | $571.83 | +5.09% | 3,513,139 |
| Feb 17, 2026 | $529.13 | $550.00 | $512.75 | $544.11 | +3.43% | 2,776,277 |
| Feb 9, 2026 | $557.00 | $568.48 | $501.08 | $526.06 | -5.69% | 5,601,735 |
| Feb 2, 2026 | $608.45 | $626.28 | $550.00 | $557.78 | -8.44% | 5,060,009 |
| Jan 26, 2026 | $590.37 | $621.38 | $575.79 | $609.22 | +3.30% | 3,197,478 |
| Jan 20, 2026 | $594.44 | $597.61 | $579.95 | $589.76 | -2.13% | 1,780,153 |
| Jan 12, 2026 | $578.26 | $605.62 | $575.23 | $602.58 | +3.69% | 1,889,564 |
| Jan 5, 2026 | $558.26 | $593.64 | $557.00 | $581.16 | +2.81% | 2,014,744 |
| Dec 29, 2025 | $587.03 | $587.88 | $562.29 | $565.25 | -3.37% | 1,427,565 |
| Dec 22, 2025 | $567.10 | $585.99 | $567.10 | $584.99 | +2.94% | 1,337,525 |
| Dec 15, 2025 | $551.50 | $571.92 | $549.09 | $568.28 | +3.12% | 4,542,440 |
| Dec 8, 2025 | $535.69 | $555.95 | $530.41 | $551.09 | +2.38% | 3,942,452 |
| Dec 1, 2025 | $559.81 | $565.79 | $531.49 | $538.26 | -4.52% | 4,009,054 |
| Nov 24, 2025 | $561.23 | $567.41 | $556.06 | $563.72 | +0.31% | 2,264,749 |
| Nov 17, 2025 | $562.15 | $570.91 | $550.01 | $561.99 | -0.56% | 2,964,229 |
| Nov 10, 2025 | $581.86 | $591.00 | $564.52 | $565.15 | -3.04% | 2,625,142 |
| Nov 3, 2025 | $586.71 | $588.45 | $567.12 | $582.85 | -0.97% | 3,348,656 |
| Oct 27, 2025 | $545.55 | $594.38 | $542.79 | $588.55 | +8.53% | 4,863,887 |
| Oct 20, 2025 | $528.68 | $547.88 | $525.31 | $542.29 | +1.49% | 2,638,760 |
| Oct 13, 2025 | $548.05 | $556.92 | $526.07 | $534.35 | -2.30% | 2,963,482 |
| Oct 6, 2025 | $564.06 | $573.63 | $546.53 | $546.95 | -2.35% | 2,014,767 |
| Sep 29, 2025 | $566.85 | $571.87 | $545.01 | $560.12 | -0.94% | 2,538,332 |
| Sep 22, 2025 | $559.00 | $572.79 | $557.00 | $565.42 | +1.01% | 3,265,200 |
| Sep 15, 2025 | $584.15 | $585.40 | $548.09 | $559.75 | -4.03% | 5,534,098 |
| Sep 8, 2025 | $557.73 | $585.84 | $554.91 | $583.25 | +5.06% | 3,441,907 |
| Sep 2, 2025 | $560.66 | $565.79 | $548.00 | $555.15 | -2.21% | 2,961,568 |
| Aug 25, 2025 | $573.46 | $577.45 | $562.94 | $567.72 | -1.24% | 2,311,453 |
| Aug 18, 2025 | $556.02 | $580.23 | $555.02 | $574.83 | +3.20% | 2,888,203 |
| Aug 11, 2025 | $547.16 | $567.89 | $547.16 | $557.02 | +1.89% | 2,455,703 |
| Aug 4, 2025 | $560.51 | $575.96 | $541.50 | $546.68 | -1.92% | 4,126,637 |
| Jul 28, 2025 | $542.46 | $569.99 | $541.12 | $557.40 | +2.03% | 5,981,555 |
| Jul 21, 2025 | $582.58 | $582.95 | $525.00 | $546.29 | -5.48% | 7,712,008 |
| Jul 14, 2025 | $565.61 | $584.56 | $558.64 | $577.94 | +2.19% | 2,996,440 |
| Jul 7, 2025 | $587.79 | $593.27 | $563.31 | $565.56 | -3.77% | 2,232,452 |
| Jun 30, 2025 | $575.82 | $589.55 | $569.43 | $587.74 | +1.97% | 1,776,429 |
| Jun 23, 2025 | $543.66 | $577.58 | $539.65 | $576.41 | +5.81% | 3,566,248 |
| Jun 16, 2025 | $546.27 | $551.77 | $540.86 | $544.78 | +0.38% | 2,008,048 |
| Jun 9, 2025 | $567.78 | $569.22 | $540.34 | $542.73 | -4.56% | 2,470,069 |
| Jun 2, 2025 | $557.65 | $569.75 | $544.55 | $568.64 | +0.82% | 1,501,993 |
| May 26, 2025 | $558.12 | $569.54 | $556.66 | $564.02 | +0.96% | 2,183,184 |
| May 19, 2025 | $568.06 | $575.05 | $556.44 | $558.67 | -2.37% | 1,963,502 |
| May 12, 2025 | $569.62 | $578.43 | $558.41 | $572.22 | +2.81% | 2,784,674 |
| May 5, 2025 | $552.37 | $563.17 | $542.39 | $556.56 | +0.13% | 2,012,446 |
| Apr 28, 2025 | $534.68 | $558.72 | $529.43 | $555.82 | +3.82% | 2,204,788 |
| Apr 21, 2025 | $539.27 | $559.99 | $516.29 | $535.36 | -2.11% | 3,870,759 |
| Apr 14, 2025 | $551.35 | $562.02 | $538.75 | $546.89 | +0.96% | 1,773,561 |
| Apr 7, 2025 | $497.28 | $550.92 | $486.74 | $541.70 | +6.75% | 3,871,318 |
| Mar 31, 2025 | $554.09 | $576.72 | $507.14 | $507.44 | -9.14% | 3,427,858 |
| Mar 24, 2025 | $569.86 | $578.93 | $555.07 | $558.47 | -0.73% | 2,185,922 |
| Mar 17, 2025 | $552.70 | $573.69 | $552.10 | $562.56 | +1.42% | 2,823,692 |
| Mar 10, 2025 | $555.00 | $556.69 | $535.92 | $554.71 | -1.28% | 3,385,773 |
| Mar 3, 2025 | $590.51 | $598.71 | $553.35 | $561.89 | -4.85% | 3,156,538 |
| Feb 24, 2025 | $578.31 | $590.51 | $568.88 | $590.51 | +2.10% | 2,774,392 |
| Feb 18, 2025 | $572.66 | $579.52 | $561.71 | $578.34 | +1.00% | 2,659,382 |
| Feb 10, 2025 | $582.05 | $583.83 | $567.05 | $572.63 | -1.17% | 3,149,217 |
| Feb 3, 2025 | $587.19 | $592.95 | $575.21 | $579.39 | -2.91% | 3,405,544 |
| Jan 27, 2025 | $615.97 | $634.99 | $572.27 | $596.77 | -3.86% | 3,215,707 |
| Jan 21, 2025 | $604.96 | $622.97 | $604.96 | $620.72 | +1.42% | 2,026,308 |
| Jan 13, 2025 | $574.00 | $617.19 | $570.25 | $612.02 | +6.30% | 2,098,569 |
| Jan 6, 2025 | $601.48 | $604.93 | $573.70 | $575.73 | -4.28% | 1,670,217 |
| Dec 30, 2024 | $602.07 | $606.23 | $595.07 | $601.48 | -1.33% | 1,216,478 |
| Dec 23, 2024 | $601.67 | $613.56 | $598.96 | $609.59 | +0.79% | 926,937 |
| Dec 16, 2024 | $625.04 | $627.29 | $593.26 | $604.80 | -3.25% | 3,114,115 |
| Dec 9, 2024 | $618.54 | $642.45 | $612.23 | $625.10 | +1.28% | 2,074,214 |
| Dec 2, 2024 | $608.01 | $619.75 | $601.76 | $617.18 | +1.24% | 1,913,457 |
| Nov 25, 2024 | $592.75 | $611.08 | $589.59 | $609.63 | +3.40% | 1,487,872 |
| Nov 18, 2024 | $592.36 | $603.32 | $576.88 | $589.57 | -0.72% | 3,121,954 |
| Nov 11, 2024 | $594.59 | $621.46 | $593.35 | $593.86 | -0.02% | 2,308,993 |
| Nov 4, 2024 | $577.50 | $596.71 | $559.63 | $594.00 | +2.78% | 3,619,129 |
| Oct 28, 2024 | $593.07 | $631.70 | $565.82 | $577.95 | -1.83% | 3,615,215 |
| Oct 21, 2024 | $602.75 | $607.71 | $585.33 | $588.72 | -3.17% | 1,635,851 |
| Oct 14, 2024 | $606.01 | $617.18 | $602.95 | $608.02 | +0.40% | 1,386,667 |
| Oct 7, 2024 | $586.70 | $611.19 | $582.86 | $605.59 | +2.69% | 1,674,449 |
| Sep 30, 2024 | $576.06 | $596.72 | $568.98 | $589.72 | +2.36% | 2,085,514 |
| Sep 23, 2024 | $552.46 | $577.89 | $551.50 | $576.15 | +4.49% | 2,067,464 |
| Sep 16, 2024 | $565.84 | $570.70 | $546.65 | $551.41 | -1.87% | 2,630,858 |
| Sep 9, 2024 | $565.29 | $567.54 | $549.04 | $561.93 | +0.37% | 2,129,731 |
| Sep 3, 2024 | $581.53 | $583.40 | $557.80 | $559.85 | -3.57% | 1,439,930 |
| Aug 26, 2024 | $574.29 | $588.67 | $572.24 | $580.59 | +1.65% | 2,087,788 |
| Aug 19, 2024 | $562.40 | $573.29 | $556.60 | $571.19 | +1.70% | 1,980,372 |
| Aug 12, 2024 | $532.69 | $566.30 | $529.97 | $561.66 | +5.21% | 2,995,540 |
| Aug 5, 2024 | $530.00 | $537.98 | $517.28 | $533.83 | -1.12% | 1,922,156 |
| Jul 29, 2024 | $540.58 | $555.33 | $530.42 | $539.85 | -0.13% | 2,378,256 |
| Jul 22, 2024 | $499.94 | $571.02 | $495.78 | $540.55 | +9.01% | 4,253,512 |
| Jul 15, 2024 | $500.36 | $510.33 | $493.58 | $495.89 | -1.22% | 2,494,794 |
| Jul 8, 2024 | $495.13 | $505.41 | $487.43 | $502.00 | +1.36% | 2,797,497 |
| Jul 1, 2024 | $481.78 | $499.68 | $478.33 | $495.24 | +2.80% | 1,642,881 |
| Jun 24, 2024 | $486.15 | $492.75 | $479.37 | $481.75 | -0.94% | 2,360,096 |
| Jun 17, 2024 | $479.16 | $487.61 | $475.32 | $486.32 | +1.20% | 2,620,228 |
| Jun 10, 2024 | $488.09 | $493.17 | $476.54 | $480.53 | -2.27% | 2,558,836 |
| Jun 3, 2024 | $494.22 | $502.87 | $483.98 | $491.69 | -0.70% | 2,825,594 |
| May 28, 2024 | $493.00 | $496.26 | $483.46 | $495.18 | +0.44% | 2,588,986 |
| May 20, 2024 | $502.54 | $515.47 | $487.97 | $493.00 | -2.44% | 3,684,985 |
| May 13, 2024 | $488.24 | $505.66 | $482.69 | $505.33 | +4.16% | 3,770,936 |
| May 6, 2024 | $471.95 | $487.88 | $468.43 | $485.16 | +3.88% | 4,053,627 |
| Apr 29, 2024 | $480.48 | $483.00 | $458.69 | $467.04 | -2.25% | 4,483,141 |
| Apr 22, 2024 | $514.28 | $522.13 | $439.95 | $477.78 | -6.33% | 9,317,115 |
| Apr 15, 2024 | $533.36 | $534.10 | $499.77 | $510.07 | -3.14% | 3,385,197 |
| Apr 8, 2024 | $544.40 | $555.00 | $520.78 | $526.62 | -2.91% | 1,664,612 |
| Apr 1, 2024 | $562.36 | $563.62 | $531.92 | $542.39 | -3.22% | 1,838,170 |
| Mar 25, 2024 | $550.75 | $563.23 | $547.53 | $560.45 | +1.33% | 1,327,134 |
| Mar 18, 2024 | $547.25 | $568.46 | $545.54 | $553.11 | +1.54% | 2,086,906 |
| Mar 11, 2024 | $550.52 | $578.65 | $544.08 | $544.74 | -1.23% | 1,936,866 |
| Mar 4, 2024 | $565.28 | $565.84 | $547.20 | $551.50 | -2.47% | 1,773,057 |
| Feb 26, 2024 | $569.25 | $574.14 | $554.31 | $565.48 | -0.61% | 1,934,470 |
| Feb 20, 2024 | $559.38 | $571.18 | $549.57 | $568.97 | +0.04% | 2,298,188 |
| Feb 12, 2024 | $592.93 | $596.80 | $568.07 | $568.75 | -4.00% | 2,046,120 |
| Feb 5, 2024 | $590.85 | $594.24 | $578.35 | $592.42 | -0.11% | 2,511,377 |
| Jan 29, 2024 | $542.38 | $617.39 | $542.38 | $593.06 | +7.97% | 4,171,568 |
| Jan 22, 2024 | $556.83 | $571.19 | $544.36 | $549.29 | -0.84% | 2,179,911 |
| Jan 16, 2024 | $541.07 | $556.28 | $525.46 | $553.93 | +1.55% | 2,138,367 |
| Jan 8, 2024 | $541.92 | $556.00 | $536.07 | $545.46 | +1.38% | 2,125,234 |
| Jan 2, 2024 | $560.04 | $562.32 | $536.36 | $538.05 | -4.88% | 1,598,991 |
| Dec 26, 2023 | $562.28 | $573.32 | $558.44 | $565.65 | +0.60% | 857,253 |
| Dec 18, 2023 | $531.82 | $562.70 | $525.26 | $562.28 | +5.78% | 1,954,706 |
| Dec 11, 2023 | $507.71 | $559.86 | $507.71 | $531.58 | +4.91% | 2,494,280 |
| Dec 4, 2023 | $524.75 | $532.50 | $500.01 | $506.68 | -3.98% | 1,506,066 |
| Nov 27, 2023 | $524.47 | $532.08 | $516.49 | $527.70 | -0.12% | 1,361,658 |
| Nov 20, 2023 | $521.86 | $533.35 | $518.65 | $528.35 | +1.33% | 665,998 |
| Nov 13, 2023 | $510.00 | $529.71 | $501.30 | $521.42 | +1.39% | 1,686,047 |
| Nov 6, 2023 | $498.43 | $514.41 | $493.12 | $514.26 | +3.31% | 1,641,454 |
| Oct 30, 2023 | $479.78 | $498.80 | $458.99 | $497.76 | +4.53% | 2,502,504 |
| Oct 23, 2023 | $487.18 | $495.37 | $474.57 | $476.19 | -2.77% | 1,671,807 |
| Oct 16, 2023 | $515.78 | $520.99 | $485.93 | $489.74 | -4.08% | 1,441,117 |
| Oct 9, 2023 | $511.80 | $529.34 | $506.47 | $510.56 | -0.54% | 1,383,899 |
| Oct 2, 2023 | $511.51 | $515.83 | $490.47 | $513.34 | +0.05% | 1,784,923 |
| Sep 25, 2023 | $509.87 | $529.69 | $503.30 | $513.08 | -0.02% | 1,797,145 |
| Sep 18, 2023 | $528.25 | $543.80 | $510.72 | $513.16 | -3.19% | 1,611,308 |
| Sep 11, 2023 | $536.02 | $540.14 | $522.45 | $530.08 | -0.70% | 2,144,332 |
| Sep 5, 2023 | $538.19 | $548.56 | $529.04 | $533.79 | -1.40% | 1,422,104 |
| Aug 28, 2023 | $532.75 | $547.88 | $529.39 | $541.39 | +1.93% | 1,244,526 |
| Aug 21, 2023 | $518.45 | $538.56 | $516.48 | $531.15 | +2.11% | 1,326,971 |
| Aug 14, 2023 | $550.12 | $550.90 | $512.23 | $520.17 | -5.25% | 1,446,585 |
| Aug 7, 2023 | $545.65 | $553.49 | $537.29 | $548.99 | +1.24% | 1,527,953 |
| Jul 31, 2023 | $548.90 | $552.45 | $532.85 | $542.26 | -1.46% | 2,296,130 |
| Jul 24, 2023 | $511.22 | $564.35 | $500.73 | $550.28 | +7.60% | 3,729,210 |
| Jul 17, 2023 | $492.71 | $514.67 | $490.71 | $511.42 | +2.86% | 2,653,384 |
| Jul 10, 2023 | $471.39 | $503.89 | $468.54 | $497.18 | +5.39% | 2,683,366 |
| Jul 3, 2023 | $468.49 | $475.17 | $463.76 | $471.75 | +0.52% | 1,806,723 |
| Jun 26, 2023 | $463.83 | $473.77 | $456.94 | $469.29 | +0.89% | 2,960,100 |
| Jun 20, 2023 | $476.11 | $478.27 | $460.01 | $465.15 | -2.63% | 2,084,325 |
| Jun 12, 2023 | $477.46 | $492.45 | $470.73 | $477.73 | +0.82% | 4,238,444 |
| Jun 5, 2023 | $477.84 | $483.83 | $471.37 | $473.85 | -1.03% | 1,938,764 |
| May 30, 2023 | $480.72 | $486.50 | $458.18 | $478.76 | +0.62% | 1,979,955 |
| May 22, 2023 | $469.30 | $478.57 | $451.55 | $475.83 | +1.27% | 2,309,453 |
| May 15, 2023 | $468.63 | $475.29 | $455.15 | $469.84 | +0.04% | 2,114,368 |
| May 8, 2023 | $474.82 | $482.94 | $463.63 | $469.63 | -0.85% | 2,156,531 |
| May 1, 2023 | $482.83 | $489.31 | $461.16 | $473.65 | -1.82% | 2,677,241 |
| Apr 24, 2023 | $545.71 | $548.39 | $455.00 | $482.45 | -11.41% | 5,840,971 |
| Apr 17, 2023 | $537.19 | $550.65 | $534.37 | $544.60 | +0.85% | 1,695,498 |
| Apr 10, 2023 | $528.32 | $553.04 | $512.58 | $540.03 | +1.20% | 2,051,353 |
| Apr 3, 2023 | $553.55 | $563.06 | $532.36 | $533.65 | -4.65% | 1,439,223 |
| Mar 27, 2023 | $548.40 | $559.79 | $534.72 | $559.69 | +3.05% | 1,587,024 |
| Mar 20, 2023 | $540.49 | $563.81 | $534.02 | $543.10 | +1.12% | 2,019,266 |
| Mar 13, 2023 | $517.80 | $560.25 | $513.84 | $537.09 | +2.84% | 3,387,996 |
| Mar 6, 2023 | $537.95 | $547.92 | $519.11 | $522.27 | -2.68% | 2,323,874 |
| Feb 27, 2023 | $526.00 | $537.28 | $508.47 | $536.67 | +3.57% | 1,845,749 |
| Feb 21, 2023 | $535.70 | $537.91 | $512.02 | $518.16 | -4.90% | 1,452,198 |
| Feb 13, 2023 | $552.97 | $570.43 | $538.49 | $544.83 | -0.82% | 1,717,592 |
| Feb 6, 2023 | $559.20 | $566.27 | $540.83 | $549.33 | -3.19% | 2,244,288 |
| Jan 30, 2023 | $512.94 | $572.50 | $499.04 | $567.43 | +9.14% | 3,693,714 |
| Jan 23, 2023 | $510.77 | $524.43 | $497.27 | $519.92 | +1.59% | 2,116,281 |
| Jan 17, 2023 | $505.54 | $525.84 | $492.56 | $511.76 | +1.29% | 1,429,726 |
| Jan 9, 2023 | $475.83 | $506.80 | $472.72 | $505.24 | +7.72% | 1,570,752 |
| Jan 3, 2023 | $469.57 | $476.99 | $455.48 | $469.01 | +0.83% | 1,463,501 |
| Dec 27, 2022 | $462.82 | $473.42 | $453.94 | $465.17 | +0.29% | 1,237,621 |
| Dec 19, 2022 | $471.91 | $473.58 | $450.00 | $463.82 | -1.65% | 2,401,077 |
| Dec 12, 2022 | $490.76 | $527.28 | $467.14 | $471.59 | -4.26% | 3,250,907 |
| Dec 5, 2022 | $512.11 | $512.11 | $488.66 | $492.55 | -5.07% | 1,780,593 |
| Nov 28, 2022 | $507.30 | $523.36 | $483.08 | $518.83 | +1.28% | 2,051,100 |
| Nov 21, 2022 | $488.46 | $514.36 | $484.18 | $512.26 | +4.48% | 875,503 |
| Nov 14, 2022 | $507.96 | $511.05 | $480.77 | $490.31 | -4.31% | 2,185,145 |
| Nov 7, 2022 | $462.45 | $522.24 | $455.57 | $512.37 | +11.16% | 2,073,446 |
| Oct 31, 2022 | $472.08 | $484.12 | $444.87 | $460.91 | -2.82% | 2,301,995 |
| Oct 24, 2022 | $405.68 | $476.04 | $397.28 | $474.27 | +18.13% | 2,863,099 |
| Oct 17, 2022 | $398.74 | $417.75 | $388.12 | $401.48 | +3.28% | 2,315,210 |
| Oct 10, 2022 | $417.32 | $419.20 | $385.00 | $388.72 | -7.41% | 2,454,804 |
| Oct 3, 2022 | $424.87 | $451.34 | $416.17 | $419.84 | -0.46% | 1,742,130 |
| Sep 26, 2022 | $423.29 | $433.79 | $413.34 | $421.79 | -0.13% | 2,334,357 |
| Sep 19, 2022 | $451.82 | $454.17 | $415.11 | $422.33 | -7.52% | 2,103,496 |
| Sep 12, 2022 | $491.84 | $498.87 | $446.33 | $456.68 | -7.04% | 2,160,821 |
| Sep 6, 2022 | $452.68 | $494.29 | $450.29 | $491.26 | +8.70% | 1,501,203 |
| Aug 29, 2022 | $451.77 | $463.99 | $440.70 | $451.95 | -0.98% | 1,909,077 |
| Aug 22, 2022 | $470.34 | $477.14 | $455.20 | $456.42 | -4.61% | 1,297,359 |
| Aug 15, 2022 | $505.00 | $510.26 | $477.79 | $478.49 | -5.57% | 1,394,033 |
| Aug 8, 2022 | $503.86 | $516.93 | $492.51 | $506.71 | +2.12% | 1,366,059 |
| Aug 1, 2022 | $476.97 | $497.91 | $471.86 | $496.18 | +3.08% | 2,077,150 |
| Jul 25, 2022 | $440.84 | $483.29 | $432.31 | $481.34 | +9.42% | 2,750,681 |
| Jul 18, 2022 | $424.23 | $451.07 | $409.71 | $439.90 | +5.02% | 2,890,698 |
| Jul 11, 2022 | $430.08 | $438.16 | $403.80 | $418.87 | -3.48% | 2,324,558 |
| Jul 5, 2022 | $413.06 | $439.70 | $407.03 | $433.95 | +3.89% | 1,480,663 |
| Jun 27, 2022 | $435.49 | $436.81 | $399.41 | $417.72 | -3.32% | 1,842,860 |
| Jun 21, 2022 | $394.84 | $432.92 | $393.96 | $432.06 | +11.73% | 2,127,536 |
| Jun 13, 2022 | $396.74 | $404.46 | $379.63 | $386.71 | -5.69% | 3,339,210 |
| Jun 6, 2022 | $443.28 | $447.50 | $407.82 | $410.05 | -6.48% | 1,579,896 |
| May 31, 2022 | $442.93 | $451.92 | $425.10 | $438.45 | -2.17% | 2,145,096 |
| May 23, 2022 | $419.65 | $448.34 | $403.12 | $448.17 | +7.46% | 2,206,788 |
| May 16, 2022 | $401.91 | $417.62 | $395.00 | $417.04 | +2.18% | 3,765,115 |
| May 9, 2022 | $395.49 | $410.89 | $376.41 | $408.14 | +0.62% | 4,217,280 |
| May 2, 2022 | $418.84 | $434.37 | $395.01 | $405.61 | -3.71% | 3,672,485 |
| Apr 25, 2022 | $451.84 | $463.93 | $415.33 | $421.25 | -7.63% | 3,563,181 |
| Apr 18, 2022 | $481.41 | $499.99 | $455.67 | $456.04 | -5.52% | 2,056,473 |
| Apr 11, 2022 | $502.00 | $502.00 | $477.00 | $482.70 | -4.70% | 2,004,548 |
| Apr 4, 2022 | $518.20 | $527.74 | $500.54 | $506.49 | -1.84% | 3,140,326 |
| Mar 28, 2022 | $493.40 | $526.29 | $492.23 | $516.00 | +5.24% | 3,874,501 |
| Mar 21, 2022 | $513.89 | $519.99 | $486.56 | $490.31 | -5.77% | 2,322,712 |
| Mar 14, 2022 | $460.00 | $522.74 | $452.56 | $520.34 | +13.95% | 2,862,132 |
| Mar 7, 2022 | $497.20 | $497.56 | $450.85 | $456.63 | -8.27% | 3,542,293 |
| Feb 28, 2022 | $504.87 | $519.02 | $491.19 | $497.78 | -3.01% | 3,330,077 |
| Feb 22, 2022 | $521.47 | $533.13 | $490.19 | $513.21 | -2.62% | 3,666,723 |
| Feb 14, 2022 | $533.11 | $550.94 | $521.92 | $527.00 | -1.36% | 1,885,667 |
| Feb 7, 2022 | $551.75 | $564.27 | $524.95 | $534.26 | -3.69% | 2,798,278 |
| Jan 31, 2022 | $511.11 | $563.23 | $511.09 | $554.71 | +9.17% | 3,682,094 |
| Jan 24, 2022 | $490.20 | $516.90 | $475.00 | $508.13 | +1.46% | 4,107,551 |
| Jan 18, 2022 | $513.68 | $532.69 | $499.58 | $500.82 | -4.92% | 2,394,862 |
| Jan 10, 2022 | $542.48 | $568.00 | $517.29 | $526.74 | -4.58% | 3,451,634 |
| Jan 3, 2022 | $614.33 | $617.13 | $550.22 | $552.00 | -9.91% | 2,484,928 |
| Dec 27, 2021 | $615.24 | $623.16 | $610.51 | $612.69 | +0.23% | 780,597 |
| Dec 20, 2021 | $579.59 | $616.61 | $573.18 | $611.27 | +3.57% | 1,184,288 |
| Dec 13, 2021 | $626.72 | $634.00 | $581.45 | $590.22 | -6.04% | 2,446,132 |
| Dec 6, 2021 | $605.09 | $646.99 | $593.01 | $628.14 | +4.09% | 1,473,996 |
| Nov 29, 2021 | $634.97 | $649.89 | $592.63 | $603.45 | -2.83% | 2,103,764 |
| Nov 22, 2021 | $657.00 | $657.96 | $618.91 | $621.04 | -5.46% | 1,363,670 |
| Nov 15, 2021 | $654.45 | $679.85 | $650.76 | $656.88 | +0.66% | 1,160,974 |
| Nov 8, 2021 | $655.43 | $660.00 | $635.50 | $652.57 | -0.12% | 1,264,643 |
| Nov 1, 2021 | $668.94 | $669.72 | $638.78 | $653.34 | -1.74% | 1,326,710 |
| Oct 25, 2021 | $649.62 | $666.15 | $636.47 | $664.88 | +2.43% | 1,599,717 |
| Oct 18, 2021 | $616.12 | $649.19 | $613.00 | $649.09 | +5.36% | 1,236,400 |
| Oct 11, 2021 | $596.07 | $620.17 | $592.24 | $616.08 | +2.66% | 1,036,905 |
| Oct 4, 2021 | $607.62 | $614.26 | $580.19 | $600.12 | -1.73% | 1,507,600 |
| Sep 27, 2021 | $655.84 | $656.57 | $595.00 | $610.70 | -7.66% | 1,984,295 |
| Sep 20, 2021 | $631.05 | $661.74 | $624.93 | $661.37 | +3.07% | 1,402,301 |
| Sep 13, 2021 | $656.18 | $656.34 | $635.26 | $641.66 | -1.42% | 1,972,495 |
| Sep 7, 2021 | $650.54 | $667.07 | $642.04 | $650.87 | +0.02% | 957,320 |
| Aug 30, 2021 | $631.00 | $659.09 | $631.00 | $650.75 | +3.36% | 1,340,555 |
| Aug 23, 2021 | $618.91 | $632.54 | $618.18 | $629.59 | +1.73% | 977,219 |
| Aug 16, 2021 | $628.29 | $631.96 | $594.29 | $618.86 | -1.77% | 1,643,960 |
| Aug 9, 2021 | $629.19 | $635.11 | $618.25 | $630.02 | +0.18% | 1,417,047 |
| Aug 2, 2021 | $600.12 | $635.58 | $600.12 | $628.90 | +5.53% | 1,455,502 |
| Jul 26, 2021 | $574.21 | $601.69 | $566.27 | $595.96 | +2.94% | 1,451,015 |
| Jul 19, 2021 | $560.20 | $580.09 | $551.24 | $578.95 | +2.50% | 1,100,897 |
| Jul 12, 2021 | $561.00 | $571.95 | $551.90 | $564.83 | +0.82% | 1,187,679 |
| Jul 6, 2021 | $543.30 | $560.39 | $541.39 | $560.23 | +3.38% | 1,230,805 |
| Jun 28, 2021 | $534.98 | $543.29 | $527.81 | $541.91 | +1.91% | 1,733,871 |
| Jun 21, 2021 | $505.00 | $535.32 | $496.75 | $531.75 | +5.74% | 2,913,906 |
| Jun 14, 2021 | $480.33 | $506.40 | $478.73 | $502.90 | +4.88% | 2,273,694 |
| Jun 7, 2021 | $467.11 | $482.95 | $460.74 | $479.51 | +2.82% | 1,502,938 |
| Jun 1, 2021 | $471.13 | $472.63 | $458.49 | $466.36 | -0.38% | 1,154,500 |
| May 24, 2021 | $459.72 | $472.62 | $459.38 | $468.13 | +2.46% | 1,540,297 |
| May 17, 2021 | $463.46 | $463.46 | $443.00 | $456.88 | -1.42% | 1,699,973 |
| May 10, 2021 | $482.11 | $486.14 | $459.02 | $463.46 | -3.91% | 1,661,533 |
| May 3, 2021 | $486.98 | $489.64 | $469.50 | $482.31 | -0.71% | 1,228,692 |
| Apr 26, 2021 | $485.79 | $495.16 | $476.96 | $485.77 | -0.15% | 1,839,603 |
| Apr 19, 2021 | $469.31 | $488.36 | $462.81 | $486.50 | +2.74% | 1,481,953 |
| Apr 12, 2021 | $445.80 | $474.46 | $442.48 | $473.52 | +5.58% | 1,685,726 |
| Apr 5, 2021 | $431.39 | $450.99 | $428.97 | $448.50 | +4.66% | 1,482,208 |
| Mar 29, 2021 | $423.35 | $439.46 | $414.23 | $428.55 | +0.87% | 1,419,854 |
| Mar 22, 2021 | $409.30 | $425.72 | $408.59 | $424.87 | +3.54% | 2,015,541 |
| Mar 15, 2021 | $414.37 | $426.60 | $403.60 | $410.36 | -1.48% | 2,139,376 |
| Mar 8, 2021 | $413.99 | $421.61 | $402.20 | $416.53 | +0.44% | 2,459,730 |
| Mar 1, 2021 | $418.09 | $429.56 | $400.01 | $414.72 | +0.05% | 3,304,308 |
| Feb 22, 2021 | $427.60 | $429.73 | $400.50 | $414.52 | -4.26% | 2,881,724 |
| Feb 16, 2021 | $439.19 | $445.60 | $431.98 | $432.97 | -0.41% | 1,913,241 |
| Feb 8, 2021 | $431.49 | $435.20 | $409.84 | $434.77 | +1.15% | 1,944,242 |
| Feb 1, 2021 | $405.68 | $433.32 | $400.41 | $429.81 | +8.73% | 2,982,890 |
| Jan 25, 2021 | $411.90 | $414.98 | $380.00 | $395.30 | -4.03% | 4,384,963 |
| Jan 19, 2021 | $415.95 | $423.37 | $406.42 | $411.88 | -0.82% | 2,161,132 |
| Jan 11, 2021 | $451.19 | $455.81 | $404.04 | $415.30 | -8.26% | 2,713,100 |
| Jan 4, 2021 | $450.76 | $455.03 | $423.88 | $452.68 | +1.38% | 1,854,364 |
| Dec 28, 2020 | $437.71 | $446.90 | $430.46 | $446.53 | +3.25% | 900,489 |
| Dec 21, 2020 | $438.62 | $442.38 | $427.34 | $432.46 | -2.39% | 849,718 |
| Dec 14, 2020 | $419.93 | $444.03 | $419.93 | $443.06 | +5.62% | 2,243,008 |
| Dec 7, 2020 | $423.43 | $429.77 | $411.43 | $419.47 | -0.53% | 1,781,076 |
| Nov 30, 2020 | $400.48 | $428.49 | $400.48 | $421.71 | +4.84% | 2,397,111 |
| Nov 23, 2020 | $401.82 | $408.72 | $395.69 | $402.25 | +0.49% | 1,206,564 |
| Nov 16, 2020 | $389.53 | $409.62 | $383.96 | $400.30 | +3.06% | 1,894,491 |
| Nov 9, 2020 | $434.13 | $437.35 | $373.48 | $388.42 | -7.77% | 3,435,457 |
| Nov 2, 2020 | $355.07 | $427.02 | $351.54 | $421.15 | +20.38% | 3,467,570 |
| Oct 26, 2020 | $345.99 | $360.84 | $336.03 | $349.84 | -0.20% | 2,810,936 |
| Oct 19, 2020 | $367.21 | $370.59 | $346.55 | $350.55 | -4.12% | 2,050,520 |
| Oct 12, 2020 | $354.76 | $369.25 | $350.23 | $365.61 | +3.77% | 1,481,662 |
| Oct 5, 2020 | $350.86 | $355.49 | $342.52 | $352.33 | +1.20% | 2,207,696 |
| Sep 28, 2020 | $356.24 | $369.00 | $347.41 | $348.16 | -1.36% | 1,700,342 |
| Sep 21, 2020 | $340.82 | $354.85 | $339.60 | $352.96 | +2.32% | 2,345,532 |
| Sep 14, 2020 | $344.11 | $350.83 | $338.05 | $344.96 | +1.68% | 3,335,994 |
| Sep 8, 2020 | $338.79 | $353.11 | $336.94 | $339.25 | -2.56% | 1,758,620 |
| Aug 31, 2020 | $375.88 | $382.01 | $338.29 | $348.18 | -6.82% | 2,374,495 |
| Aug 24, 2020 | $368.00 | $374.67 | $360.91 | $373.68 | +2.75% | 1,339,020 |
| Aug 17, 2020 | $357.47 | $373.43 | $356.77 | $363.69 | +2.04% | 2,164,419 |
| Aug 10, 2020 | $361.24 | $363.47 | $345.60 | $356.41 | -1.64% | 2,215,734 |
| Aug 3, 2020 | $380.47 | $382.82 | $357.89 | $362.37 | -3.62% | 2,687,822 |
| Jul 27, 2020 | $385.58 | $397.51 | $368.85 | $375.98 | -2.51% | 3,006,742 |
| Jul 20, 2020 | $380.34 | $398.49 | $378.60 | $385.65 | +1.59% | 1,760,692 |
| Jul 13, 2020 | $374.63 | $383.22 | $357.14 | $379.62 | +2.34% | 1,924,506 |
| Jul 6, 2020 | $347.00 | $379.97 | $345.17 | $370.95 | +8.42% | 3,019,556 |
| Jun 29, 2020 | $334.10 | $345.73 | $323.50 | $342.13 | +2.99% | 1,767,597 |
| Jun 22, 2020 | $332.51 | $343.05 | $324.75 | $332.20 | -0.38% | 2,641,556 |
| Jun 15, 2020 | $315.14 | $336.77 | $312.24 | $333.46 | +3.90% | 2,576,510 |
| Jun 8, 2020 | $325.70 | $335.40 | $299.09 | $320.95 | -3.00% | 3,237,244 |
| Jun 1, 2020 | $330.32 | $337.85 | $301.01 | $330.88 | +0.62% | 3,932,384 |
| May 26, 2020 | $345.00 | $346.18 | $311.08 | $328.85 | -2.70% | 3,293,343 |
| May 18, 2020 | $348.59 | $353.20 | $331.02 | $337.97 | -0.95% | 2,214,576 |
| May 11, 2020 | $330.40 | $356.66 | $329.46 | $341.22 | +2.29% | 2,602,227 |
| May 4, 2020 | $317.65 | $342.58 | $314.26 | $333.58 | +4.26% | 2,196,938 |
| Apr 27, 2020 | $329.79 | $344.00 | $311.14 | $319.94 | -1.52% | 3,102,412 |
| Apr 20, 2020 | $315.57 | $326.06 | $308.47 | $324.89 | +2.43% | 2,619,562 |
| Apr 13, 2020 | $308.77 | $323.44 | $300.32 | $317.18 | +2.09% | 3,449,661 |
| Apr 6, 2020 | $285.54 | $314.50 | $280.07 | $310.69 | +14.81% | 2,936,334 |
| Mar 30, 2020 | $278.03 | $301.90 | $265.29 | $270.61 | -1.86% | 4,093,411 |
| Mar 23, 2020 | $235.78 | $295.84 | $221.82 | $275.74 | +13.44% | 5,570,362 |
| Mar 16, 2020 | $251.00 | $272.76 | $218.65 | $243.07 | -14.23% | 7,197,671 |
| Mar 9, 2020 | $267.18 | $285.79 | $232.01 | $283.40 | -0.85% | 7,389,109 |
| Mar 2, 2020 | $299.44 | $321.56 | $276.75 | $285.84 | -3.25% | 4,666,800 |
| Feb 24, 2020 | $293.99 | $310.50 | $283.00 | $295.44 | -4.41% | 5,130,967 |
| Feb 18, 2020 | $321.21 | $335.43 | $303.52 | $309.08 | -4.18% | 3,006,083 |
| Feb 10, 2020 | $296.80 | $322.87 | $296.80 | $322.56 | +8.30% | 2,010,655 |
| Feb 3, 2020 | $287.22 | $304.45 | $287.20 | $297.83 | +4.21% | 2,206,995 |
| Jan 27, 2020 | $270.00 | $295.07 | $269.30 | $285.80 | +3.51% | 2,661,043 |
| Jan 21, 2020 | $277.61 | $283.42 | $274.23 | $276.11 | -1.06% | 1,371,370 |
| Jan 13, 2020 | $266.11 | $279.93 | $265.97 | $279.07 | +5.02% | 1,970,268 |
| Jan 6, 2020 | $258.58 | $271.63 | $256.80 | $265.72 | +1.91% | 2,249,517 |
| Dec 30, 2019 | $260.08 | $266.06 | $255.56 | $260.75 | +0.29% | 1,397,827 |
| Dec 23, 2019 | $261.72 | $266.28 | $257.54 | $259.99 | +0.29% | 801,917 |
| Dec 16, 2019 | $262.41 | $264.41 | $256.98 | $259.25 | -0.32% | 3,275,267 |
| Dec 9, 2019 | $266.23 | $267.01 | $256.57 | $260.09 | -2.34% | 1,730,862 |
| Dec 2, 2019 | $260.34 | $267.51 | $251.54 | $266.32 | +2.75% | 2,328,709 |
| Nov 25, 2019 | $258.69 | $265.61 | $252.27 | $259.19 | +0.47% | 2,469,867 |
| Nov 18, 2019 | $249.40 | $261.36 | $248.98 | $257.97 | +3.19% | 2,889,148 |
| Nov 11, 2019 | $242.68 | $251.01 | $240.06 | $250.00 | +2.04% | 2,022,303 |
| Nov 4, 2019 | $247.88 | $249.25 | $236.39 | $245.00 | -0.37% | 2,275,813 |
| Oct 28, 2019 | $224.40 | $246.00 | $222.72 | $245.91 | +10.67% | 2,618,354 |
| Oct 21, 2019 | $225.80 | $226.89 | $214.12 | $222.20 | -0.98% | 2,270,134 |
| Oct 14, 2019 | $225.29 | $229.29 | $221.39 | $224.40 | -0.41% | 1,414,123 |
| Oct 7, 2019 | $219.68 | $228.66 | $213.01 | $225.33 | +1.95% | 1,763,565 |
| Sep 30, 2019 | $215.90 | $221.50 | $210.34 | $221.01 | +2.37% | 2,741,834 |
| Sep 23, 2019 | $225.67 | $230.22 | $213.07 | $215.89 | -4.36% | 2,464,086 |
| Sep 16, 2019 | $227.47 | $240.67 | $225.66 | $225.73 | -1.70% | 3,281,986 |
| Sep 9, 2019 | $243.40 | $244.71 | $221.73 | $229.64 | -4.82% | 4,056,718 |
| Sep 3, 2019 | $233.00 | $242.14 | $227.36 | $241.27 | +2.83% | 1,963,865 |
| Aug 26, 2019 | $235.09 | $237.77 | $228.08 | $234.63 | +0.70% | 1,891,463 |
| Aug 19, 2019 | $230.23 | $237.70 | $227.52 | $233.00 | +2.99% | 2,889,553 |
| Aug 12, 2019 | $221.80 | $227.13 | $217.77 | $226.23 | +0.97% | 2,698,729 |
| Aug 5, 2019 | $211.75 | $226.40 | $206.82 | $224.05 | +1.76% | 3,228,031 |
| Jul 29, 2019 | $236.62 | $237.51 | $218.30 | $220.18 | -7.20% | 2,831,815 |
| Jul 22, 2019 | $240.92 | $242.54 | $229.81 | $237.27 | -1.54% | 3,760,065 |
| Jul 15, 2019 | $246.00 | $247.57 | $240.62 | $240.98 | -1.69% | 1,522,197 |
| Jul 8, 2019 | $236.77 | $245.26 | $232.58 | $245.12 | +1.17% | 1,984,231 |
| Jul 1, 2019 | $242.16 | $245.82 | $239.32 | $242.29 | +1.47% | 1,385,613 |
| Jun 24, 2019 | $233.69 | $238.95 | $228.85 | $238.79 | +2.75% | 2,472,768 |
| Jun 17, 2019 | $235.68 | $243.24 | $231.41 | $232.40 | -1.43% | 2,655,322 |
| Jun 10, 2019 | $241.70 | $246.07 | $231.12 | $235.78 | -1.88% | 2,497,526 |
| Jun 3, 2019 | $220.01 | $242.51 | $215.13 | $240.30 | +9.22% | 3,111,998 |
| May 28, 2019 | $219.80 | $225.71 | $218.64 | $220.01 | +0.53% | 2,430,339 |
| May 20, 2019 | $223.98 | $226.82 | $216.22 | $218.86 | -2.65% | 2,554,804 |
| May 13, 2019 | $220.84 | $227.96 | $209.87 | $224.81 | +0.24% | 3,552,385 |
| May 6, 2019 | $223.56 | $230.44 | $218.43 | $224.28 | -1.17% | 2,898,265 |
| Apr 29, 2019 | $225.56 | $227.41 | $217.12 | $226.93 | +0.40% | 3,399,170 |
| Apr 22, 2019 | $220.52 | $226.87 | $219.99 | $226.02 | +2.11% | 2,515,981 |
| Apr 15, 2019 | $218.11 | $221.45 | $217.51 | $221.35 | +1.54% | 2,390,805 |
| Apr 8, 2019 | $207.04 | $218.51 | $206.96 | $217.99 | +5.31% | 3,067,388 |
| Apr 1, 2019 | $200.98 | $207.33 | $200.45 | $206.99 | +4.10% | 2,963,669 |
| Mar 25, 2019 | $191.23 | $199.39 | $189.93 | $198.84 | +3.64% | 2,474,564 |
| Mar 18, 2019 | $189.82 | $195.99 | $189.68 | $191.86 | +1.20% | 3,461,826 |
| Mar 11, 2019 | $182.64 | $189.85 | $182.64 | $189.58 | +3.91% | 3,904,077 |
| Mar 4, 2019 | $191.69 | $193.94 | $179.45 | $182.44 | -4.08% | 3,255,285 |
| Feb 25, 2019 | $178.15 | $191.34 | $177.19 | $190.21 | +7.37% | 3,714,654 |
| Feb 19, 2019 | $174.29 | $177.30 | $173.00 | $177.16 | +1.14% | 1,949,029 |
| Feb 11, 2019 | $172.53 | $175.80 | $169.21 | $175.17 | +1.67% | 1,948,141 |
| Feb 4, 2019 | $172.85 | $175.18 | $169.40 | $172.29 | -0.32% | 3,035,921 |
| Jan 28, 2019 | $162.67 | $174.51 | $160.03 | $172.85 | +5.51% | 3,631,151 |
| Jan 22, 2019 | $164.68 | $165.71 | $160.92 | $163.83 | -1.29% | 2,276,915 |
| Jan 14, 2019 | $153.54 | $166.15 | $152.97 | $165.97 | +7.19% | 3,337,298 |
| Jan 7, 2019 | $146.13 | $155.34 | $146.06 | $154.83 | +5.61% | 3,042,796 |
| Dec 31, 2018 | $146.50 | $148.53 | $141.06 | $146.60 | +0.83% | 2,534,656 |
| Dec 24, 2018 | $136.27 | $147.34 | $134.28 | $145.40 | +5.91% | 2,968,756 |
| Dec 17, 2018 | $149.73 | $149.73 | $136.74 | $137.29 | -8.75% | 5,729,523 |
| Dec 10, 2018 | $149.20 | $156.50 | $147.31 | $150.45 | +0.47% | 3,225,861 |
| Dec 3, 2018 | $159.87 | $161.97 | $148.13 | $149.75 | -4.67% | 3,225,361 |
| Nov 26, 2018 | $151.70 | $159.96 | $149.30 | $157.09 | +4.85% | 3,867,689 |
| Nov 19, 2018 | $152.85 | $153.29 | $141.38 | $149.83 | -2.26% | 3,038,185 |
| Nov 12, 2018 | $149.46 | $153.88 | $146.12 | $153.29 | +2.34% | 4,669,037 |
| Nov 5, 2018 | $144.57 | $152.71 | $142.67 | $149.79 | +3.94% | 4,238,083 |
| Oct 29, 2018 | $144.72 | $152.78 | $140.46 | $144.11 | +0.95% | 6,281,788 |
| Oct 22, 2018 | $154.48 | $157.38 | $142.09 | $142.76 | -7.21% | 6,278,433 |
| Oct 15, 2018 | $153.89 | $157.73 | $150.80 | $153.86 | -0.12% | 3,931,003 |
| Oct 8, 2018 | $169.82 | $170.02 | $151.50 | $154.04 | -9.69% | 5,578,742 |
| Oct 1, 2018 | $178.44 | $180.52 | $169.14 | $170.57 | -3.86% | 2,508,619 |
| Sep 24, 2018 | $175.30 | $180.48 | $175.02 | $177.41 | +0.64% | 1,955,497 |
| Sep 17, 2018 | $182.63 | $184.00 | $172.79 | $176.29 | -3.23% | 3,257,784 |
| Sep 10, 2018 | $179.86 | $183.28 | $175.56 | $182.18 | +1.67% | 2,391,412 |
| Sep 4, 2018 | $182.28 | $184.22 | $177.81 | $179.18 | -0.60% | 2,162,933 |
| Aug 27, 2018 | $175.00 | $180.33 | $174.42 | $180.26 | +3.59% | 1,913,452 |
| Aug 20, 2018 | $173.75 | $175.55 | $172.30 | $174.02 | +0.43% | 1,854,257 |
| Aug 13, 2018 | $172.46 | $175.85 | $172.16 | $173.28 | +0.09% | 2,132,638 |
| Aug 6, 2018 | $166.93 | $173.99 | $166.05 | $173.13 | +3.78% | 2,294,560 |
| Jul 30, 2018 | $171.75 | $173.26 | $162.81 | $166.82 | -2.77% | 4,219,832 |
| Jul 23, 2018 | $171.16 | $176.88 | $170.62 | $171.57 | +0.35% | 2,675,806 |
| Jul 16, 2018 | $169.56 | $172.26 | $168.90 | $170.98 | +0.83% | 1,745,032 |
| Jul 9, 2018 | $167.41 | $170.38 | $167.41 | $169.58 | +1.78% | 2,159,048 |
| Jul 2, 2018 | $164.90 | $168.47 | $163.76 | $166.61 | +0.71% | 1,718,307 |
| Jun 25, 2018 | $171.11 | $171.41 | $162.52 | $165.43 | -3.05% | 2,975,773 |
| Jun 18, 2018 | $171.92 | $173.66 | $169.55 | $170.63 | -1.23% | 3,279,546 |
| Jun 11, 2018 | $166.22 | $174.14 | $166.22 | $172.75 | +3.88% | 2,906,334 |
| Jun 4, 2018 | $164.29 | $167.08 | $162.62 | $166.29 | +1.77% | 2,360,022 |
| May 29, 2018 | $159.73 | $164.39 | $157.32 | $163.40 | +2.55% | 2,997,930 |
| May 21, 2018 | $156.82 | $159.94 | $155.88 | $159.34 | +2.01% | 2,224,773 |
| May 14, 2018 | $161.00 | $162.29 | $155.68 | $156.20 | -2.96% | 3,102,813 |
| May 7, 2018 | $152.80 | $161.45 | $151.65 | $160.97 | +5.81% | 2,945,252 |
| Apr 30, 2018 | $150.47 | $153.09 | $144.02 | $152.13 | +1.28% | 4,442,479 |
| Apr 23, 2018 | $150.07 | $151.41 | $146.45 | $150.20 | +0.41% | 2,808,461 |
| Apr 16, 2018 | $149.01 | $151.24 | $148.48 | $149.59 | +1.34% | 3,014,076 |
| Apr 9, 2018 | $145.11 | $150.69 | $145.01 | $147.61 | +2.47% | 4,779,172 |
| Apr 2, 2018 | $149.50 | $149.54 | $142.83 | $144.05 | -3.63% | 27,946,770 |
| Mar 26, 2018 | $156.40 | $159.98 | $146.55 | $149.47 | -2.99% | 5,105,971 |
| Mar 19, 2018 | $154.18 | $159.47 | $153.43 | $154.07 | -0.59% | 4,640,411 |
| Mar 12, 2018 | $153.34 | $155.94 | $150.91 | $154.98 | +1.21% | 3,920,193 |
| Mar 5, 2018 | $142.19 | $154.36 | $142.16 | $153.12 | +6.84% | 2,664,472 |
| Feb 26, 2018 | $145.71 | $146.46 | $140.49 | $143.32 | -1.15% | 2,396,840 |
| Feb 20, 2018 | $143.76 | $146.99 | $142.50 | $144.99 | -0.01% | 1,483,342 |
| Feb 12, 2018 | $137.89 | $149.00 | $136.19 | $145.00 | +6.24% | 3,299,567 |
| Feb 5, 2018 | $141.56 | $142.68 | $131.26 | $136.48 | -4.24% | 4,494,988 |
| Jan 29, 2018 | $140.15 | $149.15 | $135.52 | $142.53 | +1.39% | 3,412,819 |
| Jan 22, 2018 | $138.27 | $141.00 | $137.17 | $140.57 | +1.68% | 1,581,025 |
| Jan 16, 2018 | $135.74 | $138.36 | $134.19 | $138.25 | +1.74% | 1,206,513 |
| Jan 8, 2018 | $133.02 | $136.93 | $132.82 | $135.89 | +2.15% | 1,699,248 |
| Jan 2, 2018 | $127.51 | $133.09 | $126.51 | $133.03 | +5.13% | 1,858,084 |
| Dec 26, 2017 | $127.91 | $128.10 | $124.08 | $126.54 | -1.39% | 1,749,199 |
| Dec 18, 2017 | $128.46 | $129.46 | $126.44 | $128.33 | +0.31% | 2,076,479 |
| Dec 11, 2017 | $127.62 | $130.07 | $126.93 | $127.93 | +0.17% | 3,304,166 |
| Dec 4, 2017 | $129.92 | $130.58 | $127.28 | $127.71 | -0.96% | 1,793,197 |
| Nov 27, 2017 | $129.09 | $129.97 | $126.33 | $128.95 | +0.04% | 2,008,710 |
| Nov 20, 2017 | $127.03 | $129.11 | $126.40 | $128.90 | +1.83% | 1,077,890 |
| Nov 13, 2017 | $124.54 | $126.74 | $123.80 | $126.58 | +1.25% | 1,781,863 |
| Nov 6, 2017 | $126.53 | $128.00 | $124.87 | $125.02 | -0.81% | 1,834,170 |
| Oct 30, 2017 | $119.27 | $127.23 | $115.17 | $126.04 | +5.03% | 3,188,033 |
| Oct 23, 2017 | $122.66 | $122.74 | $118.30 | $120.00 | -1.64% | 2,730,482 |
| Oct 16, 2017 | $122.29 | $124.51 | $121.20 | $122.00 | -0.07% | 2,100,947 |
| Oct 9, 2017 | $121.26 | $123.18 | $120.56 | $122.09 | +0.67% | 1,511,495 |
| Oct 2, 2017 | $117.62 | $121.40 | $116.90 | $121.28 | +3.75% | 2,123,273 |
| Sep 25, 2017 | $117.21 | $118.59 | $114.40 | $116.90 | -0.44% | 1,648,896 |
| Sep 18, 2017 | $113.45 | $117.67 | $112.11 | $117.42 | +3.64% | 2,052,808 |
| Sep 11, 2017 | $115.61 | $118.06 | $111.66 | $113.30 | -1.38% | 2,781,677 |
| Sep 5, 2017 | $115.16 | $115.93 | $111.45 | $114.89 | -0.49% | 1,389,877 |
| Aug 28, 2017 | $114.47 | $115.77 | $112.51 | $115.45 | +1.04% | 2,102,065 |
| Aug 21, 2017 | $110.98 | $114.78 | $110.01 | $114.26 | +2.83% | 1,764,477 |
| Aug 14, 2017 | $108.20 | $112.64 | $107.34 | $111.12 | +3.72% | 1,990,268 |
| Aug 7, 2017 | $111.16 | $111.92 | $106.13 | $107.13 | -3.63% | 2,135,091 |
| Jul 31, 2017 | $110.50 | $113.38 | $107.24 | $111.17 | +0.72% | 1,838,502 |
| Jul 24, 2017 | $108.14 | $110.80 | $108.01 | $110.37 | +2.05% | 1,883,698 |
| Jul 17, 2017 | $107.35 | $108.38 | $105.90 | $108.15 | +0.65% | 1,060,223 |
| Jul 10, 2017 | $102.75 | $108.20 | $102.63 | $107.45 | +4.79% | 2,487,087 |
| Jul 3, 2017 | $103.44 | $103.82 | $100.84 | $102.54 | -0.44% | 1,696,021 |
| Jun 26, 2017 | $105.00 | $105.36 | $102.61 | $102.99 | -1.65% | 1,504,926 |
| Jun 19, 2017 | $106.00 | $106.80 | $101.35 | $104.72 | -0.85% | 3,309,373 |
| Jun 12, 2017 | $103.90 | $106.69 | $102.81 | $105.62 | +1.54% | 1,752,503 |
| Jun 5, 2017 | $103.97 | $105.40 | $102.72 | $104.02 | -0.42% | 1,368,770 |
| May 30, 2017 | $100.33 | $104.86 | $99.82 | $104.46 | +3.93% | 1,797,391 |
| May 22, 2017 | $99.05 | $101.30 | $98.21 | $100.51 | +1.65% | 1,161,277 |
| May 15, 2017 | $98.13 | $99.38 | $96.12 | $98.88 | +1.14% | 2,183,338 |
| May 8, 2017 | $99.57 | $99.85 | $96.77 | $97.77 | -1.78% | 1,832,358 |
| May 1, 2017 | $100.92 | $101.98 | $96.39 | $99.54 | -0.78% | 2,928,407 |
| Apr 24, 2017 | $99.41 | $100.77 | $97.79 | $100.32 | +2.34% | 1,707,333 |
| Apr 17, 2017 | $96.32 | $99.17 | $96.28 | $98.03 | +1.84% | 1,380,590 |
| Apr 10, 2017 | $97.50 | $98.34 | $95.01 | $96.26 | -1.71% | 1,619,926 |
| Apr 3, 2017 | $97.47 | $98.87 | $95.93 | $97.93 | +0.76% | 2,451,323 |
| Mar 27, 2017 | $96.52 | $97.93 | $96.03 | $97.19 | -0.26% | 1,786,405 |
| Mar 20, 2017 | $97.28 | $98.46 | $95.06 | $97.44 | +0.11% | 2,683,174 |
| Mar 13, 2017 | $95.46 | $109.29 | $94.68 | $97.33 | +2.59% | 10,943,597 |
| Mar 6, 2017 | $94.96 | $95.80 | $93.71 | $94.87 | -0.60% | 2,346,145 |
| Feb 27, 2017 | $95.43 | $96.50 | $94.01 | $95.44 | -0.10% | 3,286,268 |
| Feb 21, 2017 | $94.05 | $95.72 | $93.92 | $95.54 | +1.35% | 2,208,193 |
| Feb 13, 2017 | $91.63 | $96.33 | $91.48 | $94.27 | +3.34% | 4,689,271 |
| Feb 6, 2017 | $91.76 | $94.80 | $90.16 | $91.22 | -0.47% | 5,686,925 |
| Jan 30, 2017 | $82.38 | $93.70 | $81.32 | $91.65 | +10.74% | 5,444,219 |
| Jan 23, 2017 | $81.45 | $83.83 | $81.25 | $82.76 | +1.24% | 2,834,875 |
| Jan 17, 2017 | $82.48 | $82.73 | $80.38 | $81.75 | -0.79% | 2,053,343 |
| Jan 9, 2017 | $83.12 | $83.52 | $79.89 | $82.40 | -1.20% | 2,422,206 |
| Jan 3, 2017 | $79.78 | $83.90 | $78.40 | $83.40 | +5.86% | 2,651,118 |
| Dec 27, 2016 | $78.80 | $79.37 | $78.01 | $78.78 | +0.24% | 1,798,464 |
| Dec 19, 2016 | $79.78 | $80.89 | $77.75 | $78.59 | -1.64% | 2,992,092 |
| Dec 12, 2016 | $81.25 | $81.83 | $79.42 | $79.90 | -1.92% | 3,890,483 |
| Dec 5, 2016 | $79.81 | $81.76 | $78.73 | $81.46 | +2.68% | 2,884,894 |
| Nov 28, 2016 | $80.35 | $81.19 | $76.52 | $79.33 | -1.79% | 3,326,649 |
| Nov 21, 2016 | $80.24 | $81.00 | $79.29 | $80.78 | +1.37% | 1,413,660 |
| Nov 14, 2016 | $80.59 | $80.76 | $76.64 | $79.69 | – | 3,410,338 |
Seasonality
MSCI 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 | 4.3% | 1.4% | 1.2% | 0.5% | 2.6% | 0.8% | 7.1% | 2.6% | -3.2% | 2.1% | 6.7% | -0.2% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 6.2% | -5.8% | -5.7% | 9.7% | 7.1% | -11.3% | 2.2% | 0.1% | -5.6% | 15.7% | ||
| 2025 | -0.5% | -0.7% | -4.2% | -3.6% | 3.8% | 2.3% | -2.7% | 1.5% | -0.1% | 3.7% | -3.9% | 1.8% |
| 2024 | 5.8% | -6.0% | -0.1% | -16.9% | 6.7% | -2.7% | 12.2% | 7.7% | 0.4% | -2.0% | 7.0% | -1.6% |
| 2023 | 14.3% | -1.5% | 7.2% | -13.8% | -2.2% | -0.3% | 16.8% | -0.6% | -5.6% | -8.1% | 10.8% | 8.6% |
| 2022 | -12.5% | -6.2% | 0.2% | -16.2% | 5.3% | -6.8% | 16.8% | -6.4% | -6.1% | 11.2% | 8.6% | -8.4% |
| 2021 | -11.5% | 5.0% | 1.1% | 15.9% | -3.5% | 13.9% | 11.8% | 6.7% | -4.1% | 9.3% | -5.2% | -2.7% |
| 2020 | 10.7% | 3.6% | -2.2% | 13.2% | 0.8% | 1.5% | 12.6% | -0.5% | -4.4% | -1.9% | 17.3% | 9.1% |
| 2019 | 15.5% | 8.8% | 7.6% | 13.3% | -2.1% | 8.5% | -4.8% | 3.6% | -7.2% | 7.7% | 10.8% | -0.4% |
| 2018 | 10.0% | 1.9% | 5.6% | 0.2% | 8.8% | 1.8% | 0.5% | 8.8% | -1.6% | -15.2% | 4.9% | -6.1% |
| 2017 | 5.0% | 14.6% | 2.7% | 3.2% | 1.7% | 1.2% | 5.8% | 5.6% | 2.0% | 0.4% | 10.0% | -1.7% |