Madison Square Garden Sports Corp. (MSGS) stock
MSGSNYSEServices-Miscellaneous Amusement & RecreationFiscal year ends June 30Also trades as MSGK.WI
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 13, 2026Score 6/301323% above fair value
$388.63−0.85 (-0.22%)
Close on Oct 23, 2026Market cap $9.36BP/E 1214.5Yield 1.80%
Price history
Madison Square Garden Sports share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 23, 2026
$388.63
-0.22% on the day
52-week range
$207.90 – $438.93
-11.5% from the high
Change over 52 weeks
+71.8%
From $226.16 on Oct 23, 2025
Average volume
277,759
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $396.65 | $417.73 | $384.79 | $388.63 | -1.89% | 2,132,434 |
| Oct 12, 2026 | $404.36 | $411.47 | $385.33 | $396.10 | -1.54% | 2,444,550 |
| Oct 5, 2026 | $408.54 | $412.10 | $397.19 | $402.30 | -1.14% | 1,277,258 |
| Sep 28, 2026 | $403.22 | $420.06 | $381.38 | $406.95 | +1.02% | 1,830,021 |
| Sep 21, 2026 | $402.52 | $405.99 | $390.78 | $402.84 | +1.03% | 1,269,491 |
| Sep 14, 2026 | $391.38 | $403.04 | $389.45 | $398.75 | +1.70% | 1,897,298 |
| Sep 8, 2026 | $388.81 | $397.68 | $386.01 | $392.07 | +0.23% | 1,199,609 |
| Aug 31, 2026 | $389.18 | $393.44 | $376.35 | $391.16 | +0.47% | 1,172,442 |
| Aug 24, 2026 | $408.61 | $411.74 | $387.05 | $389.34 | -4.14% | 972,675 |
| Aug 17, 2026 | $405.16 | $413.94 | $394.02 | $406.16 | -0.25% | 1,135,880 |
| Aug 10, 2026 | $388.80 | $438.93 | $384.86 | $407.17 | +4.41% | 1,672,798 |
| Aug 3, 2026 | $388.30 | $399.05 | $382.65 | $389.99 | -0.94% | 868,373 |
| Jul 27, 2026 | $398.91 | $406.53 | $391.65 | $393.68 | -0.69% | 639,800 |
| Jul 20, 2026 | $399.77 | $406.17 | $392.38 | $396.40 | -0.12% | 830,700 |
| Jul 13, 2026 | $382.38 | $407.74 | $382.06 | $396.87 | +3.92% | 1,016,213 |
| Jul 6, 2026 | $395.00 | $400.00 | $378.81 | $381.90 | -3.36% | 869,813 |
| Jun 29, 2026 | $392.95 | $411.73 | $387.31 | $395.16 | +0.55% | 1,180,403 |
| Jun 22, 2026 | $368.45 | $393.32 | $362.16 | $392.98 | +6.18% | 1,762,376 |
| Jun 15, 2026 | $383.24 | $384.14 | $357.97 | $370.10 | -3.79% | 1,593,280 |
| Jun 8, 2026 | $389.50 | $397.00 | $376.52 | $384.68 | -0.40% | 1,658,136 |
| Jun 1, 2026 | $377.42 | $390.12 | $370.52 | $386.23 | +3.19% | 1,163,997 |
| May 26, 2026 | $365.29 | $376.24 | $356.86 | $374.29 | +5.77% | 921,555 |
| May 18, 2026 | $355.23 | $360.45 | $343.57 | $353.87 | +0.66% | 904,950 |
| May 11, 2026 | $331.73 | $357.42 | $325.50 | $351.54 | +6.49% | 1,459,379 |
| May 4, 2026 | $338.89 | $344.08 | $320.57 | $330.13 | -3.12% | 1,376,617 |
| Apr 27, 2026 | $335.25 | $345.50 | $326.22 | $340.75 | +2.24% | 1,181,384 |
| Apr 20, 2026 | $333.93 | $340.37 | $320.74 | $333.30 | -0.81% | 966,269 |
| Apr 13, 2026 | $329.67 | $345.48 | $325.27 | $336.02 | +1.50% | 1,103,266 |
| Apr 6, 2026 | $325.11 | $334.99 | $318.46 | $331.07 | +2.02% | 1,039,963 |
| Mar 30, 2026 | $314.00 | $327.00 | $310.27 | $324.51 | +4.29% | 1,136,115 |
| Mar 23, 2026 | $312.57 | $322.91 | $305.55 | $311.15 | +1.25% | 1,092,699 |
| Mar 16, 2026 | $315.50 | $321.38 | $303.92 | $307.31 | -1.56% | 1,370,573 |
| Mar 9, 2026 | $313.95 | $320.96 | $306.21 | $312.18 | -0.37% | 911,555 |
| Mar 2, 2026 | $329.28 | $332.80 | $312.86 | $313.34 | -5.52% | 1,211,507 |
| Feb 23, 2026 | $316.51 | $335.08 | $309.98 | $331.66 | +1.97% | 1,369,277 |
| Feb 17, 2026 | $292.52 | $345.46 | $288.75 | $325.26 | +11.59% | 2,007,844 |
| Feb 9, 2026 | $279.16 | $291.93 | $274.50 | $291.48 | +4.36% | 1,048,466 |
| Feb 2, 2026 | $284.54 | $298.97 | $265.56 | $279.29 | -1.50% | 1,375,595 |
| Jan 26, 2026 | $289.15 | $290.37 | $280.27 | $283.55 | -1.24% | 935,121 |
| Jan 20, 2026 | $290.53 | $293.15 | $279.12 | $287.12 | -0.86% | 1,031,532 |
| Jan 12, 2026 | $265.05 | $293.35 | $262.37 | $289.61 | +9.14% | 1,071,230 |
| Jan 5, 2026 | $257.04 | $267.28 | $250.03 | $265.35 | +2.51% | 837,600 |
| Dec 29, 2025 | $258.75 | $262.77 | $255.00 | $258.86 | -0.47% | 658,093 |
| Dec 22, 2025 | $247.20 | $261.65 | $247.14 | $260.09 | +5.56% | 645,635 |
| Dec 15, 2025 | $236.76 | $247.52 | $230.43 | $246.38 | +3.77% | 1,168,822 |
| Dec 8, 2025 | $226.68 | $243.71 | $223.03 | $237.44 | +5.20% | 778,409 |
| Dec 1, 2025 | $226.02 | $227.20 | $219.00 | $225.71 | -1.02% | 771,017 |
| Nov 24, 2025 | $214.99 | $228.88 | $213.26 | $228.03 | +5.44% | 648,629 |
| Nov 17, 2025 | $215.48 | $220.15 | $210.90 | $216.27 | +0.15% | 784,597 |
| Nov 10, 2025 | $220.60 | $224.84 | $214.40 | $215.95 | -1.91% | 689,358 |
| Nov 3, 2025 | $213.86 | $223.04 | $211.21 | $220.15 | +2.69% | 938,687 |
| Oct 27, 2025 | $230.23 | $231.52 | $207.90 | $214.39 | -5.99% | 1,303,765 |
| Oct 20, 2025 | $220.00 | $228.58 | $219.00 | $228.05 | +4.18% | 665,566 |
| Oct 13, 2025 | $216.00 | $225.70 | $215.51 | $218.91 | +1.62% | 851,638 |
| Oct 6, 2025 | $230.99 | $233.56 | $215.07 | $215.42 | -6.97% | 1,016,968 |
| Sep 29, 2025 | $224.25 | $235.92 | $223.74 | $231.57 | +3.59% | 1,222,129 |
| Sep 22, 2025 | $213.87 | $226.17 | $213.00 | $223.55 | +4.65% | 1,201,266 |
| Sep 15, 2025 | $213.26 | $222.60 | $209.11 | $213.62 | +0.28% | 1,423,673 |
| Sep 8, 2025 | $197.94 | $213.87 | $196.65 | $213.03 | +8.70% | 1,226,306 |
| Sep 2, 2025 | $196.51 | $199.00 | $193.87 | $195.98 | -0.94% | 763,087 |
| Aug 25, 2025 | $199.05 | $200.03 | $195.33 | $197.84 | -0.41% | 774,621 |
| Aug 18, 2025 | $197.61 | $199.72 | $194.41 | $198.65 | +0.53% | 769,174 |
| Aug 11, 2025 | $199.49 | $204.51 | $188.60 | $197.61 | -0.86% | 1,996,266 |
| Aug 4, 2025 | $199.88 | $204.56 | $199.18 | $199.32 | -0.12% | 669,992 |
| Jul 28, 2025 | $201.33 | $205.11 | $195.70 | $199.55 | -1.31% | 700,261 |
| Jul 21, 2025 | $208.89 | $208.89 | $201.70 | $202.20 | -2.98% | 664,787 |
| Jul 14, 2025 | $205.88 | $211.43 | $204.11 | $208.41 | +1.23% | 974,308 |
| Jul 7, 2025 | $208.19 | $208.19 | $202.00 | $205.88 | -0.97% | 849,014 |
| Jun 30, 2025 | $208.75 | $211.88 | $204.01 | $207.90 | -0.32% | 810,695 |
| Jun 23, 2025 | $203.17 | $210.00 | $201.89 | $208.57 | +2.69% | 1,498,878 |
| Jun 16, 2025 | $188.26 | $208.33 | $186.21 | $203.10 | +8.40% | 1,334,543 |
| Jun 9, 2025 | $191.74 | $193.71 | $186.00 | $187.36 | -2.02% | 687,773 |
| Jun 2, 2025 | $189.18 | $191.28 | $187.00 | $191.22 | +0.70% | 561,342 |
| May 26, 2025 | $188.40 | $192.34 | $186.72 | $189.89 | -0.44% | 592,219 |
| May 19, 2025 | $196.49 | $199.00 | $188.40 | $190.72 | -3.39% | 494,713 |
| May 12, 2025 | $196.00 | $198.77 | $194.11 | $197.42 | +2.93% | 574,600 |
| May 5, 2025 | $186.23 | $193.98 | $185.25 | $191.80 | +2.37% | 755,389 |
| Apr 28, 2025 | $193.45 | $196.59 | $184.63 | $187.36 | -2.50% | 846,857 |
| Apr 21, 2025 | $189.29 | $195.12 | $183.58 | $192.16 | +0.27% | 675,669 |
| Apr 14, 2025 | $191.73 | $194.00 | $186.29 | $191.65 | +0.65% | 427,579 |
| Apr 7, 2025 | $177.01 | $191.89 | $173.26 | $190.42 | +5.23% | 1,073,071 |
| Mar 31, 2025 | $193.99 | $199.48 | $178.58 | $180.96 | -7.19% | 966,200 |
| Mar 24, 2025 | $200.84 | $201.67 | $192.68 | $194.97 | -1.79% | 773,589 |
| Mar 17, 2025 | $187.69 | $201.20 | $187.69 | $198.52 | +5.08% | 1,092,270 |
| Mar 10, 2025 | $195.00 | $196.45 | $185.24 | $188.92 | -4.02% | 719,664 |
| Mar 3, 2025 | $205.06 | $205.06 | $193.56 | $196.84 | -3.36% | 663,854 |
| Feb 24, 2025 | $204.01 | $206.95 | $199.25 | $203.69 | +0.29% | 552,477 |
| Feb 18, 2025 | $212.30 | $212.99 | $201.79 | $203.11 | -4.04% | 448,791 |
| Feb 10, 2025 | $206.36 | $212.00 | $205.45 | $211.67 | +3.04% | 474,109 |
| Feb 3, 2025 | $219.00 | $222.45 | $200.95 | $205.42 | -6.57% | 927,801 |
| Jan 27, 2025 | $218.99 | $225.62 | $218.17 | $219.87 | +0.13% | 346,476 |
| Jan 21, 2025 | $218.50 | $223.17 | $216.64 | $219.58 | +1.19% | 276,221 |
| Jan 13, 2025 | $210.75 | $219.57 | $210.53 | $217.00 | +2.30% | 329,586 |
| Jan 6, 2025 | $223.65 | $225.23 | $212.04 | $212.12 | -5.02% | 410,520 |
| Dec 30, 2024 | $221.01 | $228.79 | $219.08 | $223.33 | +1.01% | 384,136 |
| Dec 23, 2024 | $224.48 | $225.02 | $219.15 | $221.10 | -1.89% | 216,871 |
| Dec 16, 2024 | $234.25 | $237.99 | $222.75 | $225.35 | -4.18% | 569,758 |
| Dec 9, 2024 | $230.07 | $235.19 | $226.83 | $235.17 | +2.15% | 345,342 |
| Dec 2, 2024 | $230.57 | $232.05 | $227.42 | $230.23 | +0.12% | 312,403 |
| Nov 25, 2024 | $229.76 | $232.58 | $228.29 | $229.95 | +0.05% | 231,527 |
| Nov 18, 2024 | $217.87 | $230.50 | $216.66 | $229.83 | +5.01% | 490,287 |
| Nov 11, 2024 | $227.66 | $228.66 | $218.55 | $218.86 | -3.73% | 433,647 |
| Nov 4, 2024 | $220.13 | $230.69 | $213.39 | $227.35 | +2.88% | 875,862 |
| Oct 28, 2024 | $219.99 | $227.66 | $213.09 | $220.99 | +0.45% | 728,282 |
| Oct 21, 2024 | $218.43 | $220.44 | $215.46 | $220.01 | +0.72% | 389,240 |
| Oct 14, 2024 | $215.83 | $221.50 | $215.39 | $218.43 | +0.99% | 369,700 |
| Oct 7, 2024 | $216.02 | $216.99 | $212.87 | $216.29 | -0.44% | 313,400 |
| Sep 30, 2024 | $208.56 | $217.32 | $205.61 | $217.24 | +4.42% | 514,100 |
| Sep 23, 2024 | $208.31 | $209.55 | $205.15 | $208.05 | +0.50% | 363,900 |
| Sep 16, 2024 | $204.68 | $210.94 | $204.31 | $207.02 | +1.09% | 552,500 |
| Sep 9, 2024 | $201.97 | $205.51 | $199.49 | $204.78 | +1.21% | 387,300 |
| Sep 3, 2024 | $207.84 | $208.46 | $200.55 | $202.33 | -3.21% | 354,600 |
| Aug 26, 2024 | $209.30 | $210.61 | $206.30 | $209.05 | +0.09% | 427,800 |
| Aug 19, 2024 | $200.49 | $209.95 | $200.49 | $208.87 | +3.87% | 602,800 |
| Aug 12, 2024 | $195.84 | $213.26 | $193.99 | $201.08 | +2.47% | 1,073,200 |
| Aug 5, 2024 | $190.00 | $196.29 | $186.00 | $196.23 | +0.51% | 669,800 |
| Jul 29, 2024 | $199.05 | $201.75 | $195.23 | $195.24 | -1.92% | 417,600 |
| Jul 22, 2024 | $196.46 | $201.43 | $195.10 | $199.06 | +1.14% | 377,300 |
| Jul 15, 2024 | $197.18 | $202.32 | $195.17 | $196.82 | -0.47% | 451,700 |
| Jul 8, 2024 | $195.69 | $197.91 | $192.00 | $197.74 | +1.54% | 417,800 |
| Jul 1, 2024 | $187.42 | $195.92 | $186.28 | $194.74 | +3.51% | 438,500 |
| Jun 24, 2024 | $188.50 | $190.16 | $183.81 | $188.13 | -0.20% | 595,000 |
| Jun 17, 2024 | $181.29 | $190.22 | $180.88 | $188.50 | +3.50% | 643,000 |
| Jun 10, 2024 | $187.15 | $187.72 | $181.00 | $182.12 | -2.95% | 467,600 |
| Jun 3, 2024 | $185.30 | $191.86 | $184.46 | $187.65 | +1.62% | 493,000 |
| May 28, 2024 | $184.04 | $184.94 | $182.30 | $184.65 | +0.19% | 456,500 |
| May 20, 2024 | $188.96 | $189.00 | $182.44 | $184.30 | -2.91% | 525,700 |
| May 13, 2024 | $189.03 | $190.42 | $184.40 | $189.83 | +0.42% | 582,500 |
| May 6, 2024 | $186.09 | $191.78 | $186.09 | $189.03 | +2.37% | 640,600 |
| Apr 29, 2024 | $187.70 | $192.71 | $182.40 | $184.65 | -1.14% | 857,600 |
| Apr 22, 2024 | $180.50 | $188.41 | $179.90 | $186.78 | +3.83% | 584,200 |
| Apr 15, 2024 | $182.70 | $183.79 | $178.35 | $179.89 | -1.09% | 471,200 |
| Apr 8, 2024 | $184.58 | $186.26 | $181.00 | $181.87 | -1.18% | 476,600 |
| Apr 1, 2024 | $184.34 | $186.84 | $180.10 | $184.04 | -0.26% | 660,700 |
| Mar 25, 2024 | $182.99 | $185.68 | $181.19 | $184.52 | +1.23% | 437,700 |
| Mar 18, 2024 | $182.80 | $185.04 | $181.61 | $182.27 | -0.15% | 556,500 |
| Mar 11, 2024 | $184.61 | $186.02 | $181.64 | $182.54 | -1.60% | 590,800 |
| Mar 4, 2024 | $189.12 | $189.17 | $184.30 | $185.50 | -1.89% | 513,000 |
| Feb 26, 2024 | $190.50 | $191.59 | $186.40 | $189.07 | -1.20% | 625,600 |
| Feb 20, 2024 | $188.38 | $192.48 | $186.87 | $191.36 | +1.07% | 509,700 |
| Feb 12, 2024 | $190.09 | $193.10 | $188.84 | $189.34 | -0.84% | 648,200 |
| Feb 5, 2024 | $184.24 | $196.50 | $181.40 | $190.94 | +3.43% | 964,800 |
| Jan 29, 2024 | $186.90 | $189.00 | $182.63 | $184.60 | -1.10% | 582,800 |
| Jan 22, 2024 | $190.52 | $191.35 | $185.46 | $186.65 | -1.73% | 617,900 |
| Jan 16, 2024 | $177.27 | $192.25 | $176.27 | $189.94 | +6.39% | 1,203,300 |
| Jan 8, 2024 | $178.00 | $180.31 | $177.08 | $178.54 | +0.56% | 361,900 |
| Jan 2, 2024 | $182.12 | $183.05 | $176.66 | $177.54 | -2.36% | 390,500 |
| Dec 26, 2023 | $179.89 | $182.58 | $178.94 | $181.83 | +1.63% | 272,800 |
| Dec 18, 2023 | $176.26 | $180.25 | $175.12 | $178.92 | +3.31% | 655,900 |
| Dec 11, 2023 | $170.60 | $175.68 | $169.98 | $173.18 | +1.38% | 903,400 |
| Dec 4, 2023 | $171.05 | $173.16 | $168.32 | $170.82 | -0.26% | 591,800 |
| Nov 27, 2023 | $170.42 | $172.83 | $166.26 | $171.27 | -0.13% | 728,400 |
| Nov 20, 2023 | $171.71 | $173.33 | $170.01 | $171.50 | -0.36% | 298,400 |
| Nov 13, 2023 | $170.53 | $175.70 | $168.70 | $172.12 | +0.87% | 518,400 |
| Nov 6, 2023 | $174.51 | $175.23 | $167.17 | $170.63 | -2.16% | 602,400 |
| Oct 30, 2023 | $165.79 | $178.16 | $165.65 | $174.40 | +5.58% | 731,400 |
| Oct 23, 2023 | $172.31 | $173.51 | $164.79 | $165.18 | -4.36% | 917,700 |
| Oct 16, 2023 | $177.34 | $184.10 | $172.69 | $172.71 | -2.35% | 709,600 |
| Oct 9, 2023 | $174.96 | $180.80 | $171.23 | $176.87 | +0.71% | 491,700 |
| Oct 2, 2023 | $176.09 | $177.28 | $172.60 | $175.63 | -0.38% | 634,800 |
| Sep 25, 2023 | $179.45 | $180.68 | $174.53 | $176.30 | -2.40% | 766,500 |
| Sep 18, 2023 | $178.09 | $186.06 | $176.96 | $180.64 | +1.40% | 979,900 |
| Sep 11, 2023 | $169.55 | $181.38 | $169.54 | $178.15 | +6.07% | 1,445,400 |
| Sep 5, 2023 | $176.72 | $177.52 | $167.30 | $167.96 | -6.14% | 1,122,600 |
| Aug 28, 2023 | $175.38 | $181.18 | $175.38 | $178.95 | +1.91% | 1,002,300 |
| Aug 21, 2023 | $178.07 | $179.82 | $174.25 | $175.59 | -1.39% | 1,147,400 |
| Aug 14, 2023 | $207.95 | $209.48 | $177.78 | $178.06 | -14.37% | 1,790,600 |
| Aug 7, 2023 | $208.55 | $214.06 | $205.30 | $207.93 | -0.40% | 704,100 |
| Jul 31, 2023 | $212.25 | $215.79 | $205.75 | $208.76 | -1.64% | 5,471,600 |
| Jul 24, 2023 | $191.99 | $213.54 | $189.40 | $212.24 | +10.05% | 1,818,700 |
| Jul 17, 2023 | $191.79 | $195.30 | $188.76 | $192.85 | +0.04% | 549,600 |
| Jul 10, 2023 | $192.36 | $196.85 | $189.15 | $192.78 | +0.22% | 577,600 |
| Jul 3, 2023 | $187.90 | $194.58 | $185.42 | $192.36 | +2.29% | 529,100 |
| Jun 26, 2023 | $178.62 | $189.12 | $178.26 | $188.05 | +4.89% | 599,700 |
| Jun 20, 2023 | $179.70 | $181.16 | $175.02 | $179.29 | -0.44% | 731,400 |
| Jun 12, 2023 | $177.71 | $181.64 | $176.00 | $180.09 | +1.28% | 501,400 |
| Jun 5, 2023 | $178.07 | $179.93 | $176.17 | $177.82 | -0.33% | 491,800 |
| May 30, 2023 | $177.45 | $180.22 | $174.58 | $178.41 | +0.56% | 484,500 |
| May 22, 2023 | $185.87 | $186.29 | $176.53 | $177.41 | -4.58% | 640,900 |
| May 15, 2023 | $189.93 | $192.20 | $185.63 | $185.92 | -2.13% | 645,300 |
| May 8, 2023 | $205.73 | $206.24 | $189.02 | $189.97 | -7.93% | 681,200 |
| May 1, 2023 | $199.97 | $209.82 | $199.97 | $206.33 | +2.91% | 1,043,000 |
| Apr 24, 2023 | $198.27 | $204.66 | $196.21 | $200.50 | +0.92% | 579,500 |
| Apr 17, 2023 | $197.49 | $201.72 | $193.33 | $198.67 | +0.85% | 476,200 |
| Apr 10, 2023 | $193.41 | $200.02 | $192.23 | $196.99 | +1.42% | 675,700 |
| Apr 3, 2023 | $194.58 | $195.54 | $192.14 | $194.24 | -0.31% | 327,600 |
| Mar 27, 2023 | $189.23 | $195.68 | $188.41 | $194.85 | +3.45% | 378,200 |
| Mar 20, 2023 | $184.13 | $190.14 | $184.07 | $188.36 | +2.66% | 585,200 |
| Mar 13, 2023 | $185.71 | $187.80 | $178.47 | $183.48 | -1.94% | 1,051,400 |
| Mar 6, 2023 | $194.90 | $196.10 | $186.46 | $187.11 | -4.17% | 410,400 |
| Feb 27, 2023 | $190.37 | $196.47 | $189.60 | $195.26 | +2.72% | 573,800 |
| Feb 21, 2023 | $189.39 | $193.32 | $188.32 | $190.09 | -0.18% | 581,900 |
| Feb 13, 2023 | $186.30 | $191.85 | $186.09 | $190.43 | +1.90% | 780,700 |
| Feb 6, 2023 | $179.72 | $189.40 | $172.92 | $186.88 | +3.77% | 1,138,200 |
| Jan 30, 2023 | $180.41 | $184.00 | $179.47 | $180.09 | -0.20% | 565,200 |
| Jan 23, 2023 | $182.00 | $183.70 | $179.06 | $180.45 | -0.73% | 547,900 |
| Jan 17, 2023 | $180.99 | $181.81 | $176.13 | $181.78 | +1.20% | 751,300 |
| Jan 9, 2023 | $184.95 | $185.00 | $177.58 | $179.62 | -2.21% | 951,200 |
| Jan 3, 2023 | $184.24 | $186.49 | $180.50 | $183.67 | +0.19% | 782,400 |
| Dec 27, 2022 | $181.37 | $184.59 | $179.04 | $183.33 | +0.99% | 710,800 |
| Dec 19, 2022 | $160.00 | $181.84 | $158.88 | $181.54 | +13.31% | 1,249,300 |
| Dec 12, 2022 | $160.93 | $163.92 | $158.55 | $160.22 | +0.05% | 795,200 |
| Dec 5, 2022 | $164.00 | $165.41 | $157.40 | $160.14 | -2.94% | 916,200 |
| Nov 28, 2022 | $159.14 | $165.72 | $158.67 | $164.99 | +2.79% | 956,900 |
| Nov 21, 2022 | $148.15 | $160.75 | $147.78 | $160.51 | +8.04% | 692,000 |
| Nov 14, 2022 | $149.54 | $151.74 | $145.97 | $148.57 | -0.89% | 675,600 |
| Nov 7, 2022 | $149.25 | $152.23 | $145.54 | $149.91 | +0.92% | 899,700 |
| Oct 31, 2022 | $154.69 | $158.00 | $148.33 | $148.55 | -3.75% | 995,100 |
| Oct 24, 2022 | $152.12 | $157.38 | $150.26 | $154.33 | +2.18% | 933,900 |
| Oct 17, 2022 | $149.03 | $155.33 | $148.40 | $151.03 | +1.97% | 1,039,200 |
| Oct 10, 2022 | $152.77 | $156.97 | $147.50 | $148.11 | -2.48% | 1,471,200 |
| Oct 3, 2022 | $138.00 | $152.43 | $137.12 | $151.88 | +11.14% | 1,076,400 |
| Sep 26, 2022 | $142.62 | $144.49 | $136.61 | $136.66 | -4.56% | 694,500 |
| Sep 19, 2022 | $150.00 | $152.34 | $141.75 | $143.19 | -4.68% | 794,500 |
| Sep 12, 2022 | $160.21 | $161.54 | $150.09 | $150.22 | -6.21% | 615,300 |
| Sep 6, 2022 | $159.07 | $161.18 | $156.81 | $160.17 | +1.33% | 359,400 |
| Aug 29, 2022 | $159.42 | $163.36 | $157.60 | $158.07 | -1.53% | 778,500 |
| Aug 22, 2022 | $171.48 | $172.99 | $160.39 | $160.52 | -7.67% | 650,700 |
| Aug 15, 2022 | $159.59 | $174.48 | $158.84 | $173.86 | +8.93% | 908,200 |
| Aug 8, 2022 | $154.45 | $159.67 | $154.08 | $159.61 | +3.51% | 421,900 |
| Aug 1, 2022 | $153.03 | $157.05 | $152.47 | $154.20 | +0.27% | 365,500 |
| Jul 25, 2022 | $159.16 | $159.16 | $152.60 | $153.78 | -2.45% | 396,600 |
| Jul 18, 2022 | $153.00 | $159.70 | $151.43 | $157.64 | +3.55% | 440,900 |
| Jul 11, 2022 | $148.94 | $152.90 | $147.11 | $152.24 | +1.40% | 415,400 |
| Jul 5, 2022 | $153.48 | $156.43 | $149.25 | $150.14 | -2.42% | 338,800 |
| Jun 27, 2022 | $154.98 | $156.97 | $147.94 | $153.86 | -0.06% | 441,800 |
| Jun 21, 2022 | $152.43 | $155.14 | $147.72 | $153.96 | +2.12% | 583,800 |
| Jun 13, 2022 | $155.00 | $155.00 | $145.41 | $150.77 | -3.70% | 710,500 |
| Jun 6, 2022 | $165.20 | $165.88 | $154.93 | $156.56 | -4.79% | 375,800 |
| May 31, 2022 | $163.80 | $165.79 | $160.63 | $164.43 | +0.36% | 377,300 |
| May 23, 2022 | $163.99 | $165.88 | $158.23 | $163.84 | +0.39% | 650,300 |
| May 16, 2022 | $154.79 | $164.13 | $152.38 | $163.20 | +5.97% | 833,700 |
| May 9, 2022 | $161.69 | $161.69 | $151.28 | $154.01 | -5.38% | 686,200 |
| May 2, 2022 | $162.11 | $168.98 | $152.56 | $162.77 | +0.41% | 826,900 |
| Apr 25, 2022 | $166.38 | $170.78 | $162.10 | $162.11 | -3.24% | 366,800 |
| Apr 18, 2022 | $175.51 | $177.88 | $167.04 | $167.53 | -5.08% | 468,400 |
| Apr 11, 2022 | $171.17 | $177.54 | $170.85 | $176.49 | +2.47% | 212,600 |
| Apr 4, 2022 | $179.54 | $182.78 | $172.20 | $172.23 | -3.38% | 554,200 |
| Mar 28, 2022 | $173.35 | $181.65 | $173.30 | $178.26 | +3.05% | 462,900 |
| Mar 21, 2022 | $170.30 | $176.15 | $169.42 | $172.99 | +1.81% | 444,000 |
| Mar 14, 2022 | $168.15 | $173.39 | $167.63 | $169.92 | +1.09% | 507,100 |
| Mar 7, 2022 | $164.21 | $174.86 | $157.74 | $168.08 | +2.59% | 778,700 |
| Feb 28, 2022 | $173.65 | $174.88 | $162.81 | $163.84 | -5.80% | 601,000 |
| Feb 22, 2022 | $176.00 | $177.56 | $168.23 | $173.92 | -2.20% | 437,600 |
| Feb 14, 2022 | $174.49 | $181.88 | $174.03 | $177.84 | +1.68% | 462,400 |
| Feb 7, 2022 | $168.63 | $177.97 | $167.55 | $174.90 | +3.64% | 647,000 |
| Jan 31, 2022 | $160.50 | $170.62 | $160.40 | $168.75 | +4.60% | 925,900 |
| Jan 24, 2022 | $161.95 | $166.75 | $157.61 | $161.33 | -1.31% | 641,700 |
| Jan 18, 2022 | $166.67 | $170.77 | $162.97 | $163.47 | -2.35% | 368,300 |
| Jan 10, 2022 | $167.82 | $172.10 | $165.18 | $167.40 | -0.61% | 451,700 |
| Jan 3, 2022 | $174.63 | $178.69 | $168.18 | $168.42 | -3.06% | 484,100 |
| Dec 27, 2021 | $173.75 | $176.52 | $171.88 | $173.73 | -0.20% | 350,200 |
| Dec 20, 2021 | $162.45 | $174.80 | $161.48 | $174.08 | +5.68% | 530,600 |
| Dec 13, 2021 | $168.05 | $168.14 | $158.78 | $164.72 | -2.34% | 1,118,100 |
| Dec 6, 2021 | $173.16 | $177.09 | $167.83 | $168.67 | -2.11% | 716,700 |
| Nov 29, 2021 | $175.30 | $176.38 | $166.73 | $172.31 | -0.19% | 806,800 |
| Nov 22, 2021 | $178.01 | $180.41 | $170.56 | $172.63 | -3.40% | 642,000 |
| Nov 15, 2021 | $191.31 | $195.63 | $178.08 | $178.71 | -6.28% | 557,700 |
| Nov 8, 2021 | $203.01 | $203.37 | $189.48 | $190.69 | -4.94% | 564,600 |
| Nov 1, 2021 | $192.31 | $200.90 | $192.31 | $200.59 | +5.85% | 831,200 |
| Oct 25, 2021 | $181.57 | $190.20 | $180.55 | $189.51 | +4.13% | 495,900 |
| Oct 18, 2021 | $187.00 | $190.38 | $179.86 | $182.00 | -3.12% | 679,200 |
| Oct 11, 2021 | $187.21 | $193.16 | $185.90 | $187.87 | +0.19% | 532,400 |
| Oct 4, 2021 | $191.92 | $192.99 | $186.51 | $187.52 | -1.95% | 694,500 |
| Sep 27, 2021 | $192.64 | $195.99 | $185.13 | $191.25 | -0.55% | 712,700 |
| Sep 20, 2021 | $182.99 | $194.80 | $181.12 | $192.30 | +3.68% | 725,700 |
| Sep 13, 2021 | $176.31 | $185.48 | $175.08 | $185.48 | +5.98% | 887,200 |
| Sep 7, 2021 | $183.96 | $184.40 | $173.82 | $175.01 | -5.10% | 640,600 |
| Aug 30, 2021 | $180.76 | $185.58 | $177.73 | $184.42 | +2.46% | 1,200,100 |
| Aug 23, 2021 | $161.89 | $180.43 | $161.70 | $180.00 | +11.61% | 1,282,100 |
| Aug 16, 2021 | $153.50 | $162.39 | $152.42 | $161.27 | +4.47% | 1,070,700 |
| Aug 9, 2021 | $158.34 | $158.76 | $153.28 | $154.37 | -3.21% | 582,300 |
| Aug 2, 2021 | $162.96 | $165.01 | $155.15 | $159.49 | -2.00% | 639,200 |
| Jul 26, 2021 | $164.08 | $166.90 | $162.04 | $162.74 | -0.60% | 515,000 |
| Jul 19, 2021 | $163.18 | $165.05 | $159.24 | $163.73 | -0.80% | 892,600 |
| Jul 12, 2021 | $172.06 | $174.54 | $164.27 | $165.05 | -4.55% | 1,156,700 |
| Jul 6, 2021 | $172.43 | $173.31 | $166.76 | $172.91 | -0.12% | 854,800 |
| Jun 28, 2021 | $176.01 | $177.25 | $171.20 | $173.11 | -1.95% | 1,184,800 |
| Jun 21, 2021 | $172.05 | $178.36 | $170.85 | $176.55 | +3.97% | 888,700 |
| Jun 14, 2021 | $177.10 | $177.92 | $167.73 | $169.81 | -4.15% | 609,100 |
| Jun 7, 2021 | $177.24 | $178.60 | $173.37 | $177.16 | +0.52% | 612,600 |
| Jun 1, 2021 | $185.06 | $186.40 | $175.42 | $176.24 | -4.76% | 1,190,200 |
| May 24, 2021 | $192.26 | $193.26 | $184.23 | $185.04 | -3.64% | 705,300 |
| May 17, 2021 | $185.58 | $194.02 | $180.67 | $192.03 | +3.56% | 679,300 |
| May 10, 2021 | $184.78 | $186.34 | $178.02 | $185.42 | +0.74% | 1,034,600 |
| May 3, 2021 | $186.70 | $187.71 | $179.79 | $184.06 | -0.42% | 873,300 |
| Apr 26, 2021 | $184.55 | $186.91 | $181.89 | $184.84 | +0.93% | 770,200 |
| Apr 19, 2021 | $176.39 | $185.68 | $174.55 | $183.14 | +3.78% | 1,038,600 |
| Apr 12, 2021 | $184.11 | $184.11 | $174.77 | $176.47 | -4.06% | 978,400 |
| Apr 5, 2021 | $184.98 | $188.40 | $181.52 | $183.93 | +0.49% | 655,400 |
| Mar 29, 2021 | $177.00 | $183.55 | $173.27 | $183.03 | +3.14% | 952,600 |
| Mar 22, 2021 | $192.13 | $192.90 | $174.54 | $177.45 | -7.51% | 1,312,200 |
| Mar 15, 2021 | $200.34 | $202.06 | $191.29 | $191.86 | -3.64% | 1,028,800 |
| Mar 8, 2021 | $200.20 | $202.61 | $194.99 | $199.10 | -0.31% | 1,220,200 |
| Mar 1, 2021 | $195.02 | $207.09 | $193.04 | $199.72 | +3.83% | 1,835,400 |
| Feb 22, 2021 | $191.57 | $201.15 | $190.00 | $192.35 | +0.18% | 1,198,900 |
| Feb 16, 2021 | $180.78 | $192.53 | $178.46 | $192.01 | +7.20% | 737,200 |
| Feb 8, 2021 | $177.10 | $184.85 | $175.90 | $179.11 | +1.72% | 1,278,700 |
| Feb 1, 2021 | $163.00 | $177.45 | $161.72 | $176.08 | +8.77% | 1,287,000 |
| Jan 25, 2021 | $176.60 | $176.60 | $160.72 | $161.89 | -7.14% | 1,590,300 |
| Jan 19, 2021 | $176.08 | $181.50 | $173.44 | $174.34 | -0.23% | 732,900 |
| Jan 11, 2021 | $182.74 | $185.28 | $171.90 | $174.74 | -4.27% | 912,800 |
| Jan 4, 2021 | $187.42 | $188.54 | $178.36 | $182.54 | -0.85% | 874,100 |
| Dec 28, 2020 | $179.36 | $188.11 | $177.82 | $184.10 | +3.82% | 535,600 |
| Dec 21, 2020 | $175.00 | $179.25 | $173.05 | $177.32 | -0.02% | 444,000 |
| Dec 14, 2020 | $183.26 | $184.30 | $175.49 | $177.35 | -2.22% | 914,300 |
| Dec 7, 2020 | $177.33 | $181.83 | $175.28 | $181.38 | +1.87% | 891,400 |
| Nov 30, 2020 | $171.57 | $182.01 | $168.76 | $178.05 | +3.18% | 1,182,300 |
| Nov 23, 2020 | $170.59 | $176.35 | $169.04 | $172.56 | +1.49% | 926,700 |
| Nov 16, 2020 | $176.23 | $176.41 | $168.20 | $170.03 | -1.72% | 1,650,800 |
| Nov 9, 2020 | $170.78 | $178.94 | $165.00 | $173.01 | +14.18% | 2,232,000 |
| Nov 2, 2020 | $142.88 | $153.90 | $141.11 | $151.53 | +6.98% | 657,000 |
| Oct 26, 2020 | $153.96 | $155.58 | $140.15 | $141.64 | -8.92% | 664,200 |
| Oct 19, 2020 | $146.87 | $155.90 | $145.06 | $155.52 | +6.15% | 843,200 |
| Oct 12, 2020 | $149.43 | $151.72 | $146.51 | $146.51 | -2.29% | 604,200 |
| Oct 5, 2020 | $151.24 | $152.00 | $148.00 | $149.94 | -0.52% | 600,300 |
| Sep 28, 2020 | $152.80 | $154.59 | $146.63 | $150.73 | -0.16% | 829,900 |
| Sep 21, 2020 | $150.90 | $151.81 | $142.00 | $150.97 | -1.20% | 1,213,600 |
| Sep 14, 2020 | $159.24 | $166.03 | $152.26 | $152.80 | -3.61% | 1,314,100 |
| Sep 8, 2020 | $164.32 | $167.95 | $157.01 | $158.52 | -4.76% | 1,142,400 |
| Aug 31, 2020 | $173.02 | $173.30 | $162.27 | $166.44 | -2.94% | 1,168,500 |
| Aug 24, 2020 | $159.84 | $171.99 | $159.06 | $171.48 | +7.85% | 1,478,300 |
| Aug 17, 2020 | $165.54 | $165.54 | $151.01 | $159.00 | -3.39% | 1,346,800 |
| Aug 10, 2020 | $159.39 | $170.93 | $158.33 | $164.58 | +3.08% | 1,211,000 |
| Aug 3, 2020 | $154.58 | $159.77 | $150.71 | $159.66 | +3.88% | 634,200 |
| Jul 27, 2020 | $153.10 | $155.03 | $147.49 | $153.69 | +0.91% | 709,400 |
| Jul 20, 2020 | $158.00 | $158.60 | $150.05 | $152.31 | -3.37% | 625,800 |
| Jul 13, 2020 | $153.84 | $158.75 | $145.06 | $157.62 | +4.00% | 884,300 |
| Jul 6, 2020 | $150.63 | $152.45 | $146.51 | $151.56 | +2.36% | 647,900 |
| Jun 29, 2020 | $145.86 | $151.89 | $143.95 | $148.06 | +1.86% | 653,500 |
| Jun 22, 2020 | $159.00 | $159.95 | $145.29 | $145.35 | -8.58% | 1,287,500 |
| Jun 15, 2020 | $160.08 | $170.83 | $155.38 | $159.00 | -2.85% | 856,500 |
| Jun 8, 2020 | $178.53 | $180.93 | $159.59 | $163.66 | -7.78% | 931,100 |
| Jun 1, 2020 | $169.95 | $181.14 | $169.10 | $177.46 | +4.00% | 855,500 |
| May 26, 2020 | $172.75 | $172.75 | $164.01 | $170.63 | +2.21% | 1,272,600 |
| May 18, 2020 | $160.19 | $171.09 | $160.19 | $166.94 | +7.10% | 1,067,900 |
| May 11, 2020 | $170.29 | $170.78 | $148.50 | $155.88 | -9.71% | 1,431,200 |
| May 4, 2020 | $166.81 | $175.95 | $164.19 | $172.65 | +3.04% | 1,136,800 |
| Apr 27, 2020 | $175.79 | $185.95 | $164.00 | $167.55 | -3.75% | 1,351,900 |
| Apr 20, 2020 | $161.15 | $186.35 | $161.15 | $174.08 | -26.62% | 1,059,100 |
| Apr 13, 2020 | $241.60 | $242.34 | $224.69 | $237.22 | -2.04% | 1,970,200 |
| Apr 6, 2020 | $216.00 | $251.35 | $209.08 | $242.15 | +17.06% | 1,583,400 |
| Mar 30, 2020 | $235.49 | $235.49 | $200.11 | $206.86 | -12.56% | 1,751,300 |
| Mar 23, 2020 | $196.25 | $245.96 | $187.62 | $236.58 | +19.60% | 2,613,700 |
| Mar 16, 2020 | $188.00 | $219.79 | $182.47 | $197.81 | -10.61% | 2,376,200 |
| Mar 9, 2020 | $233.99 | $243.94 | $193.40 | $221.30 | -10.66% | 2,965,800 |
| Mar 2, 2020 | $269.62 | $269.62 | $241.00 | $247.70 | -7.51% | 1,402,900 |
| Feb 24, 2020 | $301.37 | $304.67 | $257.05 | $267.82 | -13.75% | 1,549,800 |
| Feb 18, 2020 | $307.13 | $316.39 | $307.04 | $310.50 | +0.98% | 693,300 |
| Feb 10, 2020 | $292.24 | $308.94 | $292.24 | $307.49 | +4.82% | 982,900 |
| Feb 3, 2020 | $297.70 | $311.56 | $291.00 | $293.36 | -0.96% | 1,153,200 |
| Jan 27, 2020 | $294.94 | $299.40 | $291.35 | $296.19 | -0.18% | 489,600 |
| Jan 21, 2020 | $305.50 | $305.50 | $293.98 | $296.72 | -2.73% | 386,300 |
| Jan 13, 2020 | $296.96 | $308.11 | $295.88 | $305.05 | +2.58% | 598,600 |
| Jan 6, 2020 | $297.34 | $300.74 | $295.23 | $297.38 | -0.59% | 604,500 |
| Dec 30, 2019 | $295.58 | $299.94 | $292.95 | $299.16 | +0.99% | 408,400 |
| Dec 23, 2019 | $294.86 | $298.80 | $293.23 | $296.23 | +0.66% | 336,300 |
| Dec 16, 2019 | $282.64 | $294.55 | $281.99 | $294.30 | +4.62% | 672,200 |
| Dec 9, 2019 | $284.56 | $285.00 | $273.21 | $281.30 | -1.55% | 1,026,800 |
| Dec 2, 2019 | $282.58 | $287.88 | $272.23 | $285.73 | +1.40% | 1,443,800 |
| Nov 25, 2019 | $275.05 | $285.15 | $271.58 | $281.78 | +2.47% | 602,500 |
| Nov 18, 2019 | $271.20 | $278.77 | $271.20 | $275.00 | +1.52% | 697,300 |
| Nov 11, 2019 | $277.76 | $280.08 | $263.26 | $270.88 | -2.89% | 1,142,000 |
| Nov 4, 2019 | $273.61 | $288.73 | $264.64 | $278.94 | +3.14% | 1,502,200 |
| Oct 28, 2019 | $268.55 | $271.39 | $264.01 | $270.46 | +1.11% | 533,700 |
| Oct 21, 2019 | $265.97 | $270.00 | $265.53 | $267.50 | +0.86% | 568,800 |
| Oct 14, 2019 | $265.19 | $269.99 | $262.63 | $265.21 | +0.23% | 456,800 |
| Oct 7, 2019 | $266.80 | $268.78 | $260.95 | $264.59 | -0.89% | 519,200 |
| Sep 30, 2019 | $262.77 | $267.32 | $258.11 | $266.96 | +1.49% | 543,300 |
| Sep 23, 2019 | $268.21 | $273.60 | $260.98 | $263.03 | -2.04% | 904,300 |
| Sep 16, 2019 | $268.50 | $272.26 | $264.45 | $268.52 | -0.04% | 1,213,500 |
| Sep 9, 2019 | $254.40 | $269.24 | $250.60 | $268.64 | +6.06% | 1,086,100 |
| Sep 3, 2019 | $250.51 | $254.91 | $247.91 | $253.28 | +0.38% | 834,700 |
| Aug 26, 2019 | $256.21 | $256.48 | $247.58 | $252.33 | -0.83% | 1,398,800 |
| Aug 19, 2019 | $293.72 | $295.65 | $253.00 | $254.45 | -12.71% | 3,671,000 |
| Aug 12, 2019 | $293.06 | $293.41 | $280.49 | $291.50 | -1.08% | 891,100 |
| Aug 5, 2019 | $286.99 | $296.48 | $280.02 | $294.69 | +1.78% | 783,200 |
| Jul 29, 2019 | $289.80 | $293.41 | $286.28 | $289.53 | +0.05% | 746,900 |
| Jul 22, 2019 | $283.20 | $291.58 | $282.54 | $289.38 | +2.40% | 536,400 |
| Jul 15, 2019 | $290.41 | $293.12 | $282.40 | $282.60 | -2.69% | 577,200 |
| Jul 8, 2019 | $284.29 | $290.79 | $279.00 | $290.42 | +1.97% | 549,900 |
| Jul 1, 2019 | $276.00 | $286.80 | $270.29 | $284.82 | +1.74% | 691,000 |
| Jun 24, 2019 | $281.35 | $284.37 | $269.66 | $279.94 | -0.53% | 1,069,500 |
| Jun 17, 2019 | $292.87 | $295.72 | $280.89 | $281.44 | -3.78% | 802,400 |
| Jun 10, 2019 | $298.28 | $299.97 | $285.41 | $292.50 | -1.49% | 720,300 |
| Jun 3, 2019 | $295.30 | $305.85 | $292.00 | $296.91 | +0.36% | 700,900 |
| May 28, 2019 | $298.31 | $302.70 | $292.25 | $295.84 | -0.85% | 413,400 |
| May 20, 2019 | $301.10 | $308.46 | $296.61 | $298.39 | -1.01% | 598,900 |
| May 13, 2019 | $297.09 | $307.40 | $296.69 | $301.43 | -0.09% | 686,800 |
| May 6, 2019 | $302.60 | $310.75 | $290.78 | $301.69 | -1.80% | 963,900 |
| Apr 29, 2019 | $312.38 | $315.95 | $305.30 | $307.22 | -1.55% | 487,800 |
| Apr 22, 2019 | $307.24 | $312.93 | $301.23 | $312.05 | +1.25% | 626,000 |
| Apr 15, 2019 | $305.01 | $311.04 | $303.25 | $308.20 | +0.94% | 395,500 |
| Apr 8, 2019 | $298.00 | $306.12 | $295.12 | $305.33 | +2.72% | 572,200 |
| Apr 1, 2019 | $295.07 | $300.81 | $291.00 | $297.25 | +1.41% | 619,600 |
| Mar 25, 2019 | $286.10 | $295.00 | $284.34 | $293.13 | +2.26% | 820,200 |
| Mar 18, 2019 | $297.29 | $298.33 | $284.93 | $286.64 | -3.59% | 722,300 |
| Mar 11, 2019 | $294.32 | $298.75 | $293.01 | $297.30 | +1.29% | 901,900 |
| Mar 4, 2019 | $294.44 | $298.80 | $285.94 | $293.51 | +0.11% | 1,001,300 |
| Feb 25, 2019 | $300.00 | $300.00 | $285.41 | $293.19 | -1.43% | 1,148,000 |
| Feb 19, 2019 | $291.10 | $300.84 | $291.10 | $297.43 | +1.96% | 757,000 |
| Feb 11, 2019 | $289.37 | $293.33 | $286.85 | $291.71 | +1.33% | 1,032,800 |
| Feb 4, 2019 | $278.97 | $289.34 | $277.14 | $287.88 | +3.16% | 1,118,100 |
| Jan 28, 2019 | $278.00 | $284.96 | $266.53 | $279.06 | +0.05% | 1,766,800 |
| Jan 22, 2019 | $272.69 | $282.77 | $270.58 | $278.93 | +1.58% | 951,000 |
| Jan 14, 2019 | $277.91 | $279.71 | $268.70 | $274.59 | -1.96% | 1,030,000 |
| Jan 7, 2019 | $266.86 | $282.27 | $264.15 | $280.09 | +5.17% | 1,365,200 |
| Dec 31, 2018 | $263.41 | $271.24 | $259.59 | $266.32 | +1.51% | 1,113,600 |
| Dec 24, 2018 | $245.00 | $265.98 | $240.33 | $262.35 | +6.21% | 1,313,000 |
| Dec 17, 2018 | $260.74 | $279.63 | $245.72 | $247.02 | -5.53% | 1,679,600 |
| Dec 10, 2018 | $271.72 | $281.12 | $257.60 | $261.49 | -3.68% | 2,008,200 |
| Dec 3, 2018 | $274.38 | $274.98 | $256.02 | $271.48 | +0.54% | 1,376,000 |
| Nov 26, 2018 | $264.13 | $275.95 | $260.22 | $270.02 | +3.40% | 1,547,900 |
| Nov 19, 2018 | $257.55 | $262.05 | $246.19 | $261.13 | +1.37% | 965,600 |
| Nov 12, 2018 | $271.15 | $271.15 | $250.13 | $257.59 | -4.96% | 1,514,300 |
| Nov 5, 2018 | $265.00 | $280.85 | $265.00 | $271.04 | +3.41% | 1,596,900 |
| Oct 29, 2018 | $273.25 | $284.60 | $257.40 | $262.09 | -3.26% | 2,769,000 |
| Oct 22, 2018 | $288.44 | $288.44 | $264.19 | $270.93 | -5.73% | 1,365,300 |
| Oct 15, 2018 | $287.11 | $300.89 | $281.90 | $287.41 | -0.21% | 1,057,100 |
| Oct 8, 2018 | $299.33 | $300.11 | $278.35 | $288.01 | -4.19% | 1,532,400 |
| Oct 1, 2018 | $315.78 | $317.70 | $295.43 | $300.62 | -4.66% | 1,361,600 |
| Sep 24, 2018 | $302.70 | $317.67 | $301.07 | $315.32 | +3.67% | 874,400 |
| Sep 17, 2018 | $309.98 | $311.51 | $301.05 | $304.16 | -1.60% | 693,900 |
| Sep 10, 2018 | $309.73 | $315.84 | $305.30 | $309.10 | +0.23% | 833,500 |
| Sep 4, 2018 | $300.51 | $311.66 | $296.93 | $308.40 | +2.14% | 1,332,900 |
| Aug 27, 2018 | $297.27 | $305.42 | $292.74 | $301.94 | +1.84% | 910,000 |
| Aug 20, 2018 | $299.28 | $306.80 | $295.03 | $296.49 | -0.56% | 756,300 |
| Aug 13, 2018 | $319.15 | $320.61 | $294.26 | $298.17 | -6.66% | 1,647,800 |
| Aug 6, 2018 | $311.94 | $321.40 | $311.25 | $319.44 | +2.67% | 545,400 |
| Jul 30, 2018 | $311.20 | $314.87 | $306.49 | $311.14 | +0.13% | 656,700 |
| Jul 23, 2018 | $323.24 | $324.26 | $309.48 | $310.73 | -4.02% | 753,400 |
| Jul 16, 2018 | $327.49 | $328.34 | $317.90 | $323.74 | -0.79% | 881,900 |
| Jul 9, 2018 | $330.00 | $330.00 | $318.38 | $326.32 | -0.30% | 1,483,700 |
| Jul 2, 2018 | $309.57 | $328.19 | $307.72 | $327.30 | +5.52% | 1,215,400 |
| Jun 25, 2018 | $278.88 | $321.92 | $265.92 | $310.19 | +11.32% | 2,357,500 |
| Jun 18, 2018 | $274.23 | $284.19 | $273.44 | $278.64 | +1.36% | 881,200 |
| Jun 11, 2018 | $274.39 | $277.43 | $272.01 | $274.90 | +0.20% | 1,006,000 |
| Jun 4, 2018 | $264.02 | $274.58 | $261.50 | $274.34 | +4.04% | 931,900 |
| May 29, 2018 | $264.30 | $267.58 | $260.43 | $263.68 | -0.71% | 842,000 |
| May 21, 2018 | $268.26 | $270.00 | $260.76 | $265.57 | -0.47% | 584,400 |
| May 14, 2018 | $253.60 | $270.29 | $252.51 | $266.83 | +4.97% | 1,332,200 |
| May 7, 2018 | $251.72 | $254.81 | $246.26 | $254.20 | +1.25% | 868,300 |
| Apr 30, 2018 | $244.76 | $251.85 | $236.78 | $251.06 | +2.42% | 1,461,200 |
| Apr 23, 2018 | $245.42 | $247.74 | $239.73 | $245.13 | +0.20% | 839,000 |
| Apr 16, 2018 | $241.59 | $246.00 | $240.11 | $244.65 | +1.31% | 842,200 |
| Apr 9, 2018 | $245.91 | $248.09 | $239.00 | $241.48 | -1.48% | 820,400 |
| Apr 2, 2018 | $244.82 | $246.36 | $238.40 | $245.12 | -0.28% | 969,000 |
| Mar 26, 2018 | $244.00 | $247.00 | $240.90 | $245.80 | +1.71% | 600,000 |
| Mar 19, 2018 | $243.31 | $249.25 | $237.21 | $241.66 | -0.91% | 924,000 |
| Mar 12, 2018 | $245.48 | $254.50 | $243.06 | $243.87 | -0.31% | 870,100 |
| Mar 5, 2018 | $239.12 | $247.00 | $238.16 | $244.62 | +2.21% | 860,100 |
| Feb 26, 2018 | $235.47 | $250.36 | $235.47 | $239.33 | +3.17% | 1,713,900 |
| Feb 20, 2018 | $226.79 | $236.40 | $225.23 | $231.97 | +2.20% | 1,031,400 |
| Feb 12, 2018 | $209.48 | $229.74 | $207.47 | $226.98 | +8.48% | 1,504,300 |
| Feb 5, 2018 | $219.98 | $225.54 | $205.22 | $209.24 | -5.19% | 1,356,600 |
| Jan 29, 2018 | $213.23 | $229.31 | $212.21 | $220.69 | +3.13% | 1,259,700 |
| Jan 22, 2018 | $213.00 | $216.00 | $210.34 | $214.00 | +0.94% | 995,800 |
| Jan 16, 2018 | $213.45 | $214.85 | $209.71 | $212.00 | -0.46% | 469,200 |
| Jan 8, 2018 | $212.70 | $213.23 | $207.15 | $212.99 | +0.06% | 644,900 |
| Jan 2, 2018 | $211.78 | $213.28 | $208.04 | $212.87 | +0.96% | 556,000 |
| Dec 26, 2017 | $210.80 | $213.48 | $210.47 | $210.85 | -0.31% | 275,700 |
| Dec 18, 2017 | $210.90 | $215.51 | $210.41 | $211.51 | +0.66% | 592,300 |
| Dec 11, 2017 | $214.45 | $214.64 | $209.34 | $210.13 | -1.85% | 673,000 |
| Dec 4, 2017 | $218.78 | $219.30 | $210.60 | $214.09 | -1.37% | 1,664,000 |
| Nov 27, 2017 | $215.43 | $219.82 | $213.11 | $217.07 | +0.97% | 1,629,000 |
| Nov 20, 2017 | $218.23 | $218.73 | $211.87 | $214.98 | -1.59% | 981,600 |
| Nov 13, 2017 | $228.84 | $230.95 | $218.24 | $218.46 | -4.86% | 1,248,500 |
| Nov 6, 2017 | $228.90 | $231.19 | $224.06 | $229.63 | +0.32% | 783,100 |
| Oct 30, 2017 | $224.10 | $231.44 | $218.59 | $228.90 | +2.12% | 1,934,000 |
| Oct 23, 2017 | $219.65 | $224.58 | $212.72 | $224.15 | +2.17% | 951,400 |
| Oct 16, 2017 | $214.21 | $219.84 | $209.25 | $219.38 | +2.39% | 985,300 |
| Oct 9, 2017 | $212.17 | $215.81 | $207.98 | $214.25 | +1.19% | 816,200 |
| Oct 2, 2017 | $213.46 | $217.53 | $211.43 | $211.73 | -1.11% | 660,400 |
| Sep 25, 2017 | $212.69 | $217.20 | $209.18 | $214.10 | +0.23% | 683,400 |
| Sep 18, 2017 | $219.57 | $219.63 | $212.01 | $213.60 | -2.73% | 747,900 |
| Sep 11, 2017 | $221.55 | $226.00 | $217.93 | $219.59 | -0.19% | 765,500 |
| Sep 5, 2017 | $209.00 | $226.95 | $209.00 | $220.01 | +5.05% | 1,152,100 |
| Aug 28, 2017 | $216.54 | $217.97 | $207.95 | $209.44 | -2.96% | 1,074,800 |
| Aug 21, 2017 | $209.05 | $218.06 | $209.05 | $215.82 | +2.92% | 591,900 |
| Aug 14, 2017 | $217.13 | $220.12 | $206.75 | $209.69 | -2.77% | 844,200 |
| Aug 7, 2017 | $217.00 | $217.88 | $213.41 | $215.66 | -0.46% | 654,200 |
| Jul 31, 2017 | $220.24 | $223.06 | $215.66 | $216.66 | -1.44% | 675,600 |
| Jul 24, 2017 | $211.48 | $220.70 | $211.25 | $219.82 | +4.36% | 849,800 |
| Jul 17, 2017 | $196.51 | $213.80 | $194.59 | $210.64 | +7.22% | 1,290,600 |
| Jul 10, 2017 | $194.76 | $198.60 | $189.96 | $196.46 | +0.86% | 669,800 |
| Jul 3, 2017 | $197.47 | $197.48 | $191.94 | $194.78 | -1.08% | 254,800 |
| Jun 26, 2017 | $200.31 | $202.10 | $196.01 | $196.90 | -1.17% | 446,400 |
| Jun 19, 2017 | $195.18 | $199.51 | $194.14 | $199.24 | +2.05% | 647,600 |
| Jun 12, 2017 | $194.28 | $197.05 | $192.97 | $195.24 | +0.27% | 745,300 |
| Jun 5, 2017 | $198.73 | $199.03 | $192.15 | $194.72 | -2.46% | 536,500 |
| May 30, 2017 | $195.14 | $199.89 | $193.99 | $199.63 | +2.02% | 384,600 |
| May 22, 2017 | $198.00 | $199.85 | $193.45 | $195.67 | -0.65% | 508,300 |
| May 15, 2017 | $200.51 | $201.00 | $195.05 | $196.96 | -1.80% | 475,900 |
| May 8, 2017 | $202.55 | $203.41 | $199.00 | $200.58 | -0.71% | 675,300 |
| May 1, 2017 | $202.10 | $205.70 | $196.00 | $202.02 | +0.12% | 729,900 |
| Apr 24, 2017 | $202.06 | $203.19 | $195.88 | $201.77 | +1.10% | 571,600 |
| Apr 17, 2017 | $196.54 | $202.87 | $196.51 | $199.58 | +1.27% | 643,900 |
| Apr 10, 2017 | $205.22 | $205.60 | $196.19 | $197.08 | -3.67% | 696,400 |
| Apr 3, 2017 | $198.72 | $206.60 | $195.84 | $204.58 | +2.44% | 1,760,400 |
| Mar 27, 2017 | $195.60 | $203.13 | $194.26 | $199.71 | +1.64% | 1,018,700 |
| Mar 20, 2017 | $199.06 | $200.41 | $193.96 | $196.48 | -1.13% | 785,800 |
| Mar 13, 2017 | $202.00 | $206.24 | $197.98 | $198.72 | -1.73% | 1,322,600 |
| Mar 6, 2017 | $190.42 | $205.69 | $187.60 | $202.22 | +6.63% | 1,542,400 |
| Feb 27, 2017 | $177.69 | $191.18 | $175.05 | $189.64 | +5.95% | 1,879,600 |
| Feb 21, 2017 | $175.61 | $179.95 | $175.04 | $178.99 | +2.10% | 483,900 |
| Feb 13, 2017 | $172.99 | $179.43 | $172.68 | $175.30 | +1.92% | 1,984,700 |
| Feb 6, 2017 | $174.86 | $179.25 | $169.86 | $171.99 | -1.93% | 942,400 |
| Jan 30, 2017 | $174.54 | $177.07 | $173.42 | $175.37 | +1.50% | 623,500 |
| Jan 23, 2017 | $169.03 | $173.09 | $166.86 | $172.78 | +1.83% | 303,700 |
| Jan 17, 2017 | $173.58 | $173.58 | $166.99 | $169.68 | -2.10% | 397,900 |
| Jan 9, 2017 | $174.37 | $175.58 | $172.51 | $173.32 | -0.76% | 324,900 |
| Jan 3, 2017 | $172.46 | $177.44 | $172.46 | $174.65 | +1.83% | 295,800 |
| Dec 27, 2016 | $175.04 | $176.44 | $171.25 | $171.51 | -2.03% | 207,700 |
| Dec 19, 2016 | $172.50 | $177.24 | $172.04 | $175.06 | +1.14% | 237,600 |
| Dec 12, 2016 | $175.14 | $175.26 | $170.95 | $173.09 | -1.20% | 434,500 |
| Dec 5, 2016 | $171.64 | $178.29 | $171.36 | $175.20 | +2.33% | 525,700 |
| Nov 28, 2016 | $172.60 | $175.28 | $170.81 | $171.21 | -1.21% | 452,500 |
| Nov 21, 2016 | $173.20 | $174.89 | $171.12 | $173.30 | +0.09% | 327,000 |
| Nov 14, 2016 | $172.01 | $176.23 | $170.32 | $173.14 | +0.91% | 913,800 |
| Nov 7, 2016 | $163.80 | $171.72 | $162.00 | $171.58 | – | 919,300 |
Seasonality
MSGS 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 | 0.1% | 4.9% | -1.8% | 2.3% | -0.5% | 1.1% | 3.1% | -1.4% | 0.8% | 0.2% | 2.8% | 4.7% |
| Months up | 6 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 9.6% | 17.0% | -3.1% | 6.6% | 9.3% | 7.4% | -2.0% | -2.3% | 5.3% | -4.1% | ||
| 2025 | -2.6% | -7.4% | -4.4% | -1.1% | -1.4% | 10.0% | -3.3% | -2.1% | 14.7% | -5.6% | 6.4% | 13.4% |
| 2024 | 1.8% | 1.7% | -2.0% | 0.8% | -0.7% | 1.9% | 6.5% | 4.3% | -0.4% | 6.9% | 3.3% | -1.9% |
| 2023 | -0.8% | 5.1% | 1.9% | 2.9% | -11.9% | 6.5% | 13.1% | -16.3% | -1.0% | -4.6% | 0.6% | 7.5% |
| 2022 | -4.4% | 4.2% | 3.7% | -9.6% | 1.1% | -7.8% | 1.8% | 4.2% | -14.7% | 20.0% | 4.0% | 12.6% |
| 2021 | -12.1% | 18.8% | -6.7% | 3.0% | 0.1% | -6.7% | -5.7% | 11.1% | 2.9% | 1.9% | -9.1% | 0.8% |
| 2020 | 0.7% | -9.6% | -21.1% | 13.6% | -0.4% | -13.9% | 4.6% | 6.7% | -8.2% | -5.9% | 19.6% | 8.7% |
| 2019 | 3.8% | 3.7% | 1.7% | 6.6% | -5.3% | -5.4% | 3.6% | -13.0% | 4.4% | 1.3% | 5.6% | 4.4% |
| 2018 | 2.4% | 13.1% | 0.7% | -1.1% | 7.8% | 18.4% | 0.6% | -3.3% | 4.4% | -12.3% | -2.4% | -0.9% |
| 2017 | 2.4% | 2.1% | 11.3% | 1.0% | -3.2% | 0.8% | 11.6% | -3.3% | 0.7% | 4.0% | -2.7% | -2.7% |