Motorola Solutions, Inc. (MSI) stock
MSINYSERadio & Tv Broadcasting & Communications EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 5, 2026Score 18/3024% above fair value
$491.53−0.55 (-0.11%)
Close on Oct 30, 2026Market cap $81.35BP/E 38.7Yield 0.91%
Price history
Motorola Solutions share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$491.53
-0.11% on the day
52-week range
$359.36 – $499.00
-1.5% from the high
Change over 52 weeks
+13.8%
From $431.98 on Oct 30, 2025
Average volume
928,820
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $480.43 | $499.00 | $474.99 | $491.53 | +2.01% | 4,964,399 |
| Oct 19, 2026 | $461.14 | $482.41 | $457.75 | $481.83 | +4.03% | 4,421,888 |
| Oct 12, 2026 | $444.79 | $468.98 | $441.05 | $463.15 | +4.27% | 4,336,799 |
| Oct 5, 2026 | $448.05 | $459.15 | $442.07 | $444.18 | -0.72% | 4,306,417 |
| Sep 28, 2026 | $453.94 | $456.80 | $443.68 | $447.41 | -2.07% | 3,621,209 |
| Sep 21, 2026 | $464.24 | $465.01 | $451.55 | $456.88 | -0.39% | 3,754,487 |
| Sep 14, 2026 | $468.37 | $478.84 | $455.22 | $458.67 | -1.61% | 5,635,190 |
| Sep 8, 2026 | $465.02 | $470.99 | $458.55 | $466.16 | -0.40% | 3,403,358 |
| Aug 31, 2026 | $486.00 | $494.85 | $466.39 | $468.05 | -3.69% | 5,185,128 |
| Aug 24, 2026 | $481.10 | $490.19 | $478.52 | $486.00 | +1.15% | 3,840,523 |
| Aug 17, 2026 | $463.08 | $486.25 | $457.08 | $480.47 | +2.99% | 6,446,018 |
| Aug 10, 2026 | $469.99 | $471.00 | $457.00 | $466.51 | -0.22% | 3,632,580 |
| Aug 3, 2026 | $438.58 | $493.57 | $433.91 | $467.55 | +7.30% | 6,097,935 |
| Jul 27, 2026 | $419.50 | $442.22 | $418.61 | $435.75 | +4.29% | 4,525,561 |
| Jul 20, 2026 | $418.27 | $422.22 | $401.58 | $417.83 | +1.09% | 3,601,034 |
| Jul 13, 2026 | $424.23 | $427.35 | $405.46 | $413.31 | -2.26% | 4,762,371 |
| Jul 6, 2026 | $419.50 | $432.00 | $412.16 | $422.88 | +0.05% | 4,387,401 |
| Jun 29, 2026 | $403.02 | $424.49 | $401.15 | $422.66 | +4.91% | 4,286,450 |
| Jun 22, 2026 | $397.03 | $408.80 | $389.02 | $402.89 | +1.95% | 6,069,132 |
| Jun 15, 2026 | $412.99 | $416.46 | $392.42 | $395.17 | -4.14% | 6,154,883 |
| Jun 8, 2026 | $408.70 | $418.97 | $401.62 | $412.25 | +0.47% | 4,938,957 |
| Jun 1, 2026 | $407.00 | $417.01 | $405.20 | $410.34 | +1.75% | 4,572,496 |
| May 26, 2026 | $403.05 | $416.55 | $401.04 | $403.28 | -0.20% | 5,306,807 |
| May 18, 2026 | $397.35 | $411.69 | $390.80 | $404.08 | +2.75% | 6,869,195 |
| May 11, 2026 | $389.34 | $403.51 | $386.79 | $393.28 | +2.42% | 7,192,608 |
| May 4, 2026 | $434.65 | $444.24 | $381.25 | $383.99 | -11.91% | 7,262,274 |
| Apr 27, 2026 | $434.93 | $441.95 | $424.05 | $435.90 | -0.54% | 4,443,283 |
| Apr 20, 2026 | $444.44 | $450.00 | $436.98 | $438.26 | -0.84% | 3,809,625 |
| Apr 13, 2026 | $434.25 | $445.86 | $433.01 | $441.96 | +1.91% | 4,321,470 |
| Apr 6, 2026 | $438.99 | $448.54 | $432.94 | $433.69 | -1.20% | 3,629,391 |
| Mar 30, 2026 | $441.72 | $441.72 | $424.98 | $438.96 | +0.15% | 3,635,708 |
| Mar 23, 2026 | $457.33 | $461.86 | $430.42 | $438.32 | -3.10% | 5,547,054 |
| Mar 16, 2026 | $473.73 | $477.17 | $450.80 | $452.35 | -4.39% | 6,461,012 |
| Mar 9, 2026 | $457.50 | $476.72 | $452.89 | $473.12 | +2.68% | 5,971,546 |
| Mar 2, 2026 | $485.44 | $490.24 | $457.71 | $460.76 | -4.46% | 4,433,701 |
| Feb 23, 2026 | $460.10 | $482.39 | $458.18 | $482.26 | +4.21% | 5,534,424 |
| Feb 17, 2026 | $464.76 | $468.10 | $448.21 | $462.76 | +0.22% | 4,716,853 |
| Feb 9, 2026 | $420.75 | $471.17 | $417.20 | $461.76 | +9.38% | 7,728,727 |
| Feb 2, 2026 | $401.85 | $422.27 | $398.58 | $422.18 | +4.88% | 6,033,958 |
| Jan 26, 2026 | $404.19 | $410.00 | $396.03 | $402.54 | +0.22% | 5,517,510 |
| Jan 20, 2026 | $397.87 | $403.22 | $390.65 | $401.66 | +0.26% | 4,517,173 |
| Jan 12, 2026 | $382.59 | $402.91 | $381.10 | $400.61 | +4.56% | 6,951,891 |
| Jan 5, 2026 | $383.87 | $389.76 | $376.50 | $383.14 | +0.56% | 5,264,271 |
| Dec 29, 2025 | $377.50 | $385.61 | $375.10 | $381.02 | +1.06% | 4,458,571 |
| Dec 22, 2025 | $371.33 | $380.10 | $369.66 | $377.04 | +1.91% | 2,997,531 |
| Dec 15, 2025 | $363.89 | $379.61 | $359.36 | $369.97 | +1.45% | 12,488,776 |
| Dec 8, 2025 | $372.52 | $376.03 | $363.37 | $364.70 | -2.59% | 6,604,347 |
| Dec 1, 2025 | $369.68 | $379.44 | $368.20 | $374.39 | +1.27% | 8,829,476 |
| Nov 24, 2025 | $368.33 | $373.53 | $365.40 | $369.68 | +0.19% | 6,878,603 |
| Nov 17, 2025 | $379.46 | $381.49 | $365.75 | $368.99 | -2.89% | 8,539,774 |
| Nov 10, 2025 | $390.73 | $397.54 | $376.75 | $379.98 | -2.76% | 7,293,869 |
| Nov 3, 2025 | $404.80 | $406.39 | $387.77 | $390.75 | -3.92% | 8,613,749 |
| Oct 27, 2025 | $439.55 | $445.12 | $404.84 | $406.71 | -7.35% | 5,083,032 |
| Oct 20, 2025 | $445.00 | $452.25 | $438.62 | $438.98 | -1.35% | 3,178,000 |
| Oct 13, 2025 | $457.32 | $464.35 | $434.47 | $445.00 | -2.48% | 3,736,246 |
| Oct 6, 2025 | $454.79 | $465.45 | $453.05 | $456.30 | +0.75% | 3,444,397 |
| Sep 29, 2025 | $458.75 | $459.66 | $447.66 | $452.90 | -0.79% | 3,508,116 |
| Sep 22, 2025 | $476.67 | $477.52 | $454.32 | $456.52 | -4.13% | 4,142,984 |
| Sep 15, 2025 | $479.75 | $485.56 | $471.44 | $476.21 | -1.14% | 5,096,017 |
| Sep 8, 2025 | $477.75 | $492.22 | $473.03 | $481.71 | +0.57% | 4,073,788 |
| Sep 2, 2025 | $469.96 | $480.19 | $466.70 | $478.98 | +1.38% | 3,651,115 |
| Aug 25, 2025 | $462.80 | $474.20 | $451.63 | $472.46 | +2.28% | 5,308,024 |
| Aug 18, 2025 | $460.24 | $467.86 | $457.99 | $461.91 | +0.35% | 4,109,080 |
| Aug 11, 2025 | $456.25 | $474.11 | $454.13 | $460.31 | +1.52% | 6,340,020 |
| Aug 4, 2025 | $436.63 | $458.34 | $433.04 | $453.41 | +3.82% | 5,679,918 |
| Jul 28, 2025 | $427.09 | $441.72 | $425.40 | $436.71 | +2.04% | 5,506,883 |
| Jul 21, 2025 | $419.46 | $428.32 | $417.02 | $428.00 | +1.79% | 3,003,572 |
| Jul 14, 2025 | $415.32 | $424.14 | $408.60 | $420.46 | +1.06% | 3,964,488 |
| Jul 7, 2025 | $424.81 | $428.00 | $414.24 | $416.03 | -2.07% | 3,627,478 |
| Jun 30, 2025 | $420.21 | $427.40 | $416.54 | $424.84 | +1.48% | 4,020,189 |
| Jun 23, 2025 | $407.24 | $421.33 | $404.87 | $418.66 | +3.05% | 4,541,961 |
| Jun 16, 2025 | $408.07 | $412.33 | $403.92 | $406.25 | -0.45% | 4,308,106 |
| Jun 9, 2025 | $416.54 | $417.80 | $406.97 | $408.10 | -2.35% | 3,496,481 |
| Jun 2, 2025 | $415.13 | $425.08 | $413.15 | $417.92 | +0.61% | 4,619,514 |
| May 26, 2025 | $420.06 | $425.21 | $409.67 | $415.38 | -0.85% | 6,627,036 |
| May 19, 2025 | $423.93 | $428.87 | $416.97 | $418.92 | -1.24% | 3,728,094 |
| May 12, 2025 | $408.20 | $425.70 | $401.36 | $424.18 | +4.35% | 5,374,499 |
| May 5, 2025 | $405.94 | $418.20 | $399.06 | $406.50 | +0.02% | 5,010,682 |
| Apr 28, 2025 | $430.12 | $444.37 | $397.00 | $406.42 | -5.53% | 5,289,423 |
| Apr 21, 2025 | $417.56 | $430.59 | $408.27 | $430.22 | +2.20% | 2,872,088 |
| Apr 14, 2025 | $425.00 | $431.74 | $418.90 | $420.95 | -0.34% | 2,962,737 |
| Apr 7, 2025 | $402.15 | $424.64 | $388.90 | $422.37 | +5.03% | 6,684,944 |
| Mar 31, 2025 | $431.51 | $441.21 | $401.71 | $402.13 | -7.13% | 6,285,736 |
| Mar 24, 2025 | $427.49 | $436.29 | $424.49 | $432.99 | +2.43% | 3,280,518 |
| Mar 17, 2025 | $416.80 | $425.16 | $415.40 | $422.71 | +1.14% | 3,616,350 |
| Mar 10, 2025 | $420.13 | $422.42 | $404.14 | $417.96 | -1.22% | 4,764,816 |
| Mar 3, 2025 | $438.97 | $440.68 | $416.35 | $423.13 | -3.88% | 4,352,920 |
| Feb 24, 2025 | $421.05 | $441.63 | $418.99 | $440.22 | +4.34% | 4,692,549 |
| Feb 18, 2025 | $434.96 | $439.64 | $420.14 | $421.90 | -3.71% | 5,240,585 |
| Feb 10, 2025 | $480.00 | $484.73 | $436.83 | $438.14 | -8.59% | 4,820,939 |
| Feb 3, 2025 | $465.47 | $485.97 | $463.20 | $479.31 | +2.14% | 2,779,020 |
| Jan 27, 2025 | $476.58 | $482.15 | $463.26 | $469.25 | -2.07% | 3,890,292 |
| Jan 21, 2025 | $467.44 | $480.81 | $464.82 | $479.18 | +3.08% | 3,291,511 |
| Jan 13, 2025 | $452.46 | $468.34 | $452.23 | $464.86 | +2.11% | 3,323,668 |
| Jan 6, 2025 | $459.90 | $463.00 | $450.18 | $455.26 | -1.42% | 3,360,916 |
| Dec 30, 2024 | $462.93 | $465.74 | $457.71 | $461.84 | -1.17% | 1,974,698 |
| Dec 23, 2024 | $468.94 | $472.46 | $463.60 | $467.33 | -0.56% | 1,545,019 |
| Dec 16, 2024 | $470.13 | $472.57 | $460.00 | $469.94 | +0.03% | 7,385,221 |
| Dec 9, 2024 | $487.77 | $488.67 | $466.30 | $469.79 | -4.12% | 5,570,501 |
| Dec 2, 2024 | $498.62 | $500.86 | $485.71 | $489.96 | -1.95% | 5,352,348 |
| Nov 25, 2024 | $500.61 | $503.62 | $487.19 | $499.70 | -0.24% | 4,447,273 |
| Nov 18, 2024 | $488.63 | $502.46 | $484.53 | $500.90 | +2.43% | 2,947,036 |
| Nov 11, 2024 | $506.00 | $507.82 | $487.16 | $489.00 | -3.09% | 3,380,375 |
| Nov 4, 2024 | $456.12 | $506.72 | $455.47 | $504.60 | +11.17% | 3,786,229 |
| Oct 28, 2024 | $465.73 | $465.73 | $448.87 | $453.89 | -1.82% | 4,244,248 |
| Oct 21, 2024 | $475.96 | $478.50 | $461.58 | $462.32 | -2.71% | 2,818,720 |
| Oct 14, 2024 | $469.83 | $480.28 | $468.96 | $475.20 | +1.55% | 2,626,768 |
| Oct 7, 2024 | $449.62 | $469.01 | $448.48 | $467.94 | +3.92% | 3,230,524 |
| Sep 30, 2024 | $446.76 | $450.95 | $443.82 | $450.30 | +0.88% | 2,798,135 |
| Sep 23, 2024 | $443.11 | $452.00 | $441.40 | $446.36 | +0.86% | 2,628,053 |
| Sep 16, 2024 | $443.20 | $445.21 | $433.24 | $442.57 | +0.18% | 4,195,676 |
| Sep 9, 2024 | $434.19 | $442.44 | $428.89 | $441.76 | +2.38% | 4,347,515 |
| Sep 3, 2024 | $446.51 | $448.98 | $430.45 | $431.50 | -2.38% | 3,229,451 |
| Aug 26, 2024 | $431.29 | $443.88 | $428.28 | $442.04 | +2.70% | 2,854,014 |
| Aug 19, 2024 | $422.01 | $430.76 | $420.38 | $430.40 | +2.14% | 2,887,711 |
| Aug 12, 2024 | $410.76 | $424.55 | $408.92 | $421.37 | +2.58% | 3,361,015 |
| Aug 5, 2024 | $400.01 | $413.28 | $396.70 | $410.76 | +0.11% | 4,745,059 |
| Jul 29, 2024 | $394.11 | $410.67 | $393.92 | $410.30 | +4.21% | 3,724,635 |
| Jul 22, 2024 | $392.27 | $399.62 | $385.17 | $393.71 | +0.90% | 2,818,667 |
| Jul 15, 2024 | $390.34 | $398.88 | $388.77 | $390.19 | +0.01% | 2,779,777 |
| Jul 8, 2024 | $388.31 | $394.50 | $386.53 | $390.16 | +0.85% | 3,047,696 |
| Jul 1, 2024 | $389.08 | $389.08 | $384.51 | $386.87 | +0.21% | 1,932,648 |
| Jun 24, 2024 | $386.17 | $391.65 | $380.72 | $386.05 | +0.00% | 4,568,174 |
| Jun 17, 2024 | $376.00 | $386.34 | $375.82 | $386.04 | +2.83% | 3,059,492 |
| Jun 10, 2024 | $370.69 | $381.60 | $370.00 | $375.41 | +1.17% | 3,098,084 |
| Jun 3, 2024 | $363.51 | $373.75 | $360.79 | $371.06 | +1.69% | 2,722,929 |
| May 28, 2024 | $363.58 | $365.16 | $356.77 | $364.91 | +0.09% | 3,060,300 |
| May 20, 2024 | $366.93 | $372.01 | $362.55 | $364.60 | -0.87% | 2,411,351 |
| May 13, 2024 | $363.21 | $369.59 | $356.30 | $367.80 | +1.36% | 3,461,062 |
| May 6, 2024 | $355.26 | $364.06 | $345.27 | $362.85 | +2.59% | 3,832,851 |
| Apr 29, 2024 | $347.01 | $356.17 | $332.98 | $353.70 | +2.08% | 5,413,248 |
| Apr 22, 2024 | $341.42 | $350.09 | $339.76 | $346.48 | +2.01% | 3,886,652 |
| Apr 15, 2024 | $347.63 | $347.63 | $337.16 | $339.65 | -1.21% | 3,735,239 |
| Apr 8, 2024 | $351.99 | $354.14 | $343.46 | $343.81 | -2.41% | 2,193,166 |
| Apr 1, 2024 | $353.81 | $355.32 | $347.75 | $352.30 | -0.75% | 2,869,872 |
| Mar 25, 2024 | $347.38 | $355.39 | $346.96 | $354.98 | +1.84% | 2,105,798 |
| Mar 18, 2024 | $345.01 | $351.33 | $339.82 | $348.56 | +1.27% | 3,024,492 |
| Mar 11, 2024 | $331.98 | $344.85 | $329.70 | $344.19 | +2.62% | 4,043,407 |
| Mar 4, 2024 | $335.05 | $339.63 | $329.66 | $335.41 | -0.04% | 3,005,569 |
| Feb 26, 2024 | $331.75 | $335.88 | $326.22 | $335.56 | +1.60% | 2,803,136 |
| Feb 20, 2024 | $319.34 | $333.61 | $318.20 | $330.27 | +3.05% | 2,077,663 |
| Feb 12, 2024 | $330.00 | $330.80 | $314.84 | $320.49 | -3.14% | 3,425,197 |
| Feb 5, 2024 | $326.60 | $333.00 | $321.46 | $330.89 | +1.00% | 4,065,453 |
| Jan 29, 2024 | $325.10 | $329.99 | $318.80 | $327.62 | +0.47% | 3,349,067 |
| Jan 22, 2024 | $327.44 | $330.93 | $324.78 | $326.10 | -0.06% | 2,832,940 |
| Jan 16, 2024 | $315.64 | $328.06 | $314.08 | $326.28 | +3.15% | 2,406,904 |
| Jan 8, 2024 | $310.36 | $316.34 | $308.61 | $316.31 | +2.31% | 2,890,857 |
| Jan 2, 2024 | $312.36 | $314.48 | $307.31 | $309.16 | -1.26% | 2,752,322 |
| Dec 26, 2023 | $308.18 | $313.89 | $308.18 | $313.09 | +1.05% | 1,603,398 |
| Dec 18, 2023 | $311.64 | $316.31 | $307.09 | $309.85 | -0.21% | 3,380,153 |
| Dec 11, 2023 | $326.00 | $329.83 | $308.20 | $310.50 | -4.32% | 5,262,941 |
| Dec 4, 2023 | $323.02 | $325.39 | $320.85 | $324.52 | -0.25% | 3,297,451 |
| Nov 27, 2023 | $320.89 | $325.90 | $317.59 | $325.32 | +1.40% | 3,912,837 |
| Nov 20, 2023 | $318.00 | $322.53 | $315.55 | $320.84 | +0.81% | 1,763,295 |
| Nov 13, 2023 | $311.00 | $320.00 | $307.59 | $318.25 | +2.32% | 3,384,682 |
| Nov 6, 2023 | $299.00 | $311.53 | $298.63 | $311.02 | +3.87% | 4,831,132 |
| Oct 30, 2023 | $273.65 | $299.44 | $272.38 | $299.42 | +9.92% | 4,297,891 |
| Oct 23, 2023 | $280.41 | $284.27 | $271.73 | $272.39 | -3.15% | 2,788,845 |
| Oct 16, 2023 | $290.28 | $294.92 | $281.14 | $281.25 | -2.39% | 3,427,009 |
| Oct 9, 2023 | $279.75 | $291.16 | $279.65 | $288.15 | +4.35% | 2,608,491 |
| Oct 2, 2023 | $271.40 | $277.60 | $269.65 | $276.14 | +1.43% | 2,484,264 |
| Sep 25, 2023 | $277.04 | $279.04 | $271.23 | $272.24 | -1.98% | 2,857,093 |
| Sep 18, 2023 | $283.42 | $289.01 | $277.62 | $277.74 | -1.93% | 3,152,903 |
| Sep 11, 2023 | $282.77 | $285.74 | $278.52 | $283.21 | +0.25% | 3,083,928 |
| Sep 5, 2023 | $283.91 | $284.95 | $278.70 | $282.50 | -0.42% | 2,573,722 |
| Aug 28, 2023 | $278.87 | $284.87 | $278.59 | $283.68 | +1.76% | 2,646,995 |
| Aug 21, 2023 | $277.92 | $280.09 | $275.48 | $278.78 | +0.40% | 2,761,704 |
| Aug 14, 2023 | $286.57 | $288.17 | $276.03 | $277.68 | -2.90% | 4,081,074 |
| Aug 7, 2023 | $280.15 | $286.21 | $276.93 | $285.96 | +2.55% | 4,212,406 |
| Jul 31, 2023 | $290.68 | $294.10 | $278.47 | $278.85 | -4.19% | 5,441,716 |
| Jul 24, 2023 | $296.69 | $298.17 | $290.77 | $291.05 | -1.74% | 3,009,463 |
| Jul 17, 2023 | $290.39 | $298.39 | $288.94 | $296.19 | +1.76% | 2,545,249 |
| Jul 10, 2023 | $292.36 | $298.12 | $289.18 | $291.06 | -0.28% | 3,170,866 |
| Jul 3, 2023 | $290.89 | $296.33 | $289.14 | $291.87 | -0.48% | 2,740,530 |
| Jun 26, 2023 | $279.92 | $294.35 | $279.54 | $293.28 | +5.27% | 2,932,134 |
| Jun 20, 2023 | $279.95 | $283.72 | $276.40 | $278.61 | -0.59% | 7,120,470 |
| Jun 12, 2023 | $278.43 | $284.70 | $276.61 | $280.25 | +0.81% | 4,999,928 |
| Jun 5, 2023 | $285.02 | $286.54 | $275.88 | $277.99 | -1.68% | 4,223,670 |
| May 30, 2023 | $284.80 | $287.51 | $279.82 | $282.73 | -0.65% | 5,606,401 |
| May 22, 2023 | $296.43 | $297.67 | $281.87 | $284.57 | -4.33% | 4,018,266 |
| May 15, 2023 | $292.60 | $299.43 | $288.99 | $297.45 | +1.53% | 2,997,695 |
| May 8, 2023 | $284.01 | $293.30 | $282.80 | $292.96 | +4.05% | 3,303,557 |
| May 1, 2023 | $292.50 | $295.10 | $276.98 | $281.56 | -3.38% | 4,192,389 |
| Apr 24, 2023 | $293.00 | $294.54 | $286.65 | $291.40 | -0.46% | 3,404,727 |
| Apr 17, 2023 | $291.39 | $293.32 | $286.07 | $292.75 | +0.44% | 2,948,716 |
| Apr 10, 2023 | $283.00 | $292.15 | $281.42 | $291.46 | +2.82% | 3,580,375 |
| Apr 3, 2023 | $283.81 | $286.21 | $281.94 | $283.46 | -0.93% | 3,161,396 |
| Mar 27, 2023 | $273.52 | $286.24 | $272.31 | $286.13 | +5.32% | 3,136,457 |
| Mar 20, 2023 | $265.00 | $273.11 | $264.95 | $271.68 | +2.82% | 3,215,237 |
| Mar 13, 2023 | $259.25 | $269.50 | $255.85 | $264.24 | +1.06% | 5,190,015 |
| Mar 6, 2023 | $267.85 | $271.01 | $260.74 | $261.48 | -1.91% | 2,796,360 |
| Feb 27, 2023 | $264.47 | $266.60 | $260.69 | $266.56 | +1.82% | 2,769,699 |
| Feb 21, 2023 | $269.00 | $269.27 | $259.76 | $261.80 | -2.83% | 3,187,630 |
| Feb 13, 2023 | $272.00 | $273.80 | $265.50 | $269.42 | -0.77% | 3,785,754 |
| Feb 6, 2023 | $255.54 | $273.00 | $251.25 | $271.52 | +5.88% | 4,247,449 |
| Jan 30, 2023 | $253.65 | $261.02 | $251.95 | $256.44 | +0.80% | 3,475,073 |
| Jan 23, 2023 | $255.12 | $261.46 | $252.16 | $254.40 | -0.36% | 2,445,651 |
| Jan 17, 2023 | $265.95 | $267.56 | $251.00 | $255.31 | -4.02% | 2,600,473 |
| Jan 9, 2023 | $264.45 | $268.13 | $257.13 | $266.01 | +0.82% | 3,174,951 |
| Jan 3, 2023 | $258.29 | $265.09 | $254.26 | $263.84 | +2.38% | 2,035,324 |
| Dec 27, 2022 | $257.56 | $259.74 | $253.55 | $257.71 | +0.42% | 1,244,563 |
| Dec 19, 2022 | $253.24 | $260.03 | $251.47 | $256.63 | +1.66% | 2,338,163 |
| Dec 12, 2022 | $267.26 | $275.00 | $252.15 | $252.44 | -4.94% | 4,230,092 |
| Dec 5, 2022 | $269.78 | $272.25 | $263.28 | $265.57 | -2.61% | 2,731,134 |
| Nov 28, 2022 | $266.90 | $275.16 | $263.54 | $272.70 | +1.59% | 4,303,890 |
| Nov 21, 2022 | $262.64 | $268.91 | $261.82 | $268.43 | +2.09% | 1,794,602 |
| Nov 14, 2022 | $250.12 | $263.99 | $248.75 | $262.94 | +5.37% | 3,475,178 |
| Nov 7, 2022 | $255.66 | $261.45 | $245.76 | $249.53 | -2.10% | 5,476,795 |
| Oct 31, 2022 | $248.87 | $258.53 | $235.50 | $254.87 | +1.90% | 5,556,294 |
| Oct 24, 2022 | $228.67 | $250.45 | $228.67 | $250.12 | +10.49% | 4,058,794 |
| Oct 17, 2022 | $217.31 | $227.50 | $217.31 | $226.38 | +6.14% | 3,251,740 |
| Oct 10, 2022 | $230.73 | $230.73 | $212.76 | $213.28 | -7.21% | 3,667,248 |
| Oct 3, 2022 | $227.37 | $238.19 | $225.93 | $229.85 | +2.63% | 2,974,395 |
| Sep 26, 2022 | $229.23 | $230.51 | $223.30 | $223.97 | -2.09% | 3,783,520 |
| Sep 19, 2022 | $236.84 | $243.84 | $225.67 | $228.76 | -4.36% | 3,347,880 |
| Sep 12, 2022 | $252.00 | $253.68 | $235.45 | $239.20 | -4.40% | 4,603,171 |
| Sep 6, 2022 | $243.78 | $251.44 | $240.31 | $250.22 | +2.65% | 2,538,156 |
| Aug 29, 2022 | $245.60 | $249.18 | $239.73 | $243.77 | -1.83% | 3,026,555 |
| Aug 22, 2022 | $249.78 | $255.35 | $245.52 | $248.32 | -1.95% | 3,022,057 |
| Aug 15, 2022 | $254.90 | $258.49 | $252.87 | $253.25 | -1.06% | 2,424,246 |
| Aug 8, 2022 | $249.05 | $255.98 | $243.91 | $255.97 | +2.30% | 4,372,035 |
| Aug 1, 2022 | $236.80 | $251.46 | $234.20 | $250.21 | +4.87% | 4,806,900 |
| Jul 25, 2022 | $221.17 | $239.61 | $219.49 | $238.59 | +7.88% | 3,500,962 |
| Jul 18, 2022 | $215.23 | $222.91 | $211.18 | $221.16 | +2.86% | 2,493,597 |
| Jul 11, 2022 | $213.28 | $216.68 | $204.55 | $215.02 | +0.17% | 2,870,749 |
| Jul 5, 2022 | $206.55 | $220.63 | $205.25 | $214.65 | +2.18% | 2,808,567 |
| Jun 27, 2022 | $217.18 | $218.58 | $206.58 | $210.08 | -3.34% | 2,813,246 |
| Jun 21, 2022 | $204.48 | $217.51 | $203.97 | $217.33 | +7.14% | 3,664,199 |
| Jun 13, 2022 | $204.46 | $206.52 | $195.18 | $202.84 | -3.06% | 5,292,814 |
| Jun 6, 2022 | $227.14 | $227.90 | $207.38 | $209.25 | -7.23% | 2,578,490 |
| May 31, 2022 | $220.21 | $226.89 | $215.67 | $225.55 | +1.14% | 3,430,001 |
| May 23, 2022 | $214.25 | $223.02 | $209.56 | $223.01 | +6.05% | 4,747,570 |
| May 16, 2022 | $212.89 | $214.79 | $202.63 | $210.28 | -2.33% | 6,668,853 |
| May 9, 2022 | $203.86 | $216.64 | $199.24 | $215.29 | +4.25% | 6,732,695 |
| May 2, 2022 | $215.09 | $219.84 | $204.69 | $206.51 | -3.36% | 4,440,806 |
| Apr 25, 2022 | $224.21 | $225.98 | $213.21 | $213.69 | -5.00% | 4,829,769 |
| Apr 18, 2022 | $231.53 | $239.38 | $224.56 | $224.93 | -3.54% | 2,753,811 |
| Apr 11, 2022 | $237.78 | $237.93 | $231.49 | $233.19 | -2.62% | 2,397,304 |
| Apr 4, 2022 | $238.00 | $242.78 | $234.78 | $239.46 | +0.55% | 3,094,971 |
| Mar 28, 2022 | $232.57 | $245.95 | $231.31 | $238.14 | +2.47% | 3,948,231 |
| Mar 21, 2022 | $232.65 | $234.96 | $226.37 | $232.40 | -0.30% | 4,204,932 |
| Mar 14, 2022 | $221.79 | $234.83 | $217.43 | $233.09 | +5.10% | 5,767,759 |
| Mar 7, 2022 | $222.43 | $226.63 | $213.37 | $221.77 | -0.53% | 4,471,370 |
| Feb 28, 2022 | $219.32 | $224.37 | $214.67 | $222.96 | +0.16% | 5,482,989 |
| Feb 22, 2022 | $216.21 | $223.30 | $202.45 | $222.60 | +2.20% | 4,443,362 |
| Feb 14, 2022 | $216.00 | $223.39 | $211.08 | $217.81 | +0.84% | 7,196,457 |
| Feb 7, 2022 | $235.23 | $240.68 | $213.26 | $216.00 | -8.31% | 5,923,842 |
| Jan 31, 2022 | $226.92 | $238.74 | $226.92 | $235.57 | +3.72% | 4,398,749 |
| Jan 24, 2022 | $234.88 | $239.87 | $219.49 | $227.12 | -4.25% | 6,917,966 |
| Jan 18, 2022 | $248.69 | $248.85 | $236.81 | $237.19 | -5.55% | 3,370,517 |
| Jan 10, 2022 | $251.83 | $258.45 | $247.40 | $251.13 | -0.56% | 3,560,187 |
| Jan 3, 2022 | $271.30 | $271.38 | $252.39 | $252.55 | -7.05% | 2,999,048 |
| Dec 27, 2021 | $263.88 | $273.65 | $262.58 | $271.70 | +3.35% | 2,389,847 |
| Dec 20, 2021 | $256.27 | $266.35 | $252.17 | $262.90 | +1.46% | 2,535,609 |
| Dec 13, 2021 | $264.97 | $266.86 | $256.21 | $259.12 | -2.19% | 3,650,781 |
| Dec 6, 2021 | $250.53 | $265.47 | $249.32 | $264.92 | +6.82% | 3,793,140 |
| Nov 29, 2021 | $256.63 | $262.42 | $245.56 | $248.00 | -2.20% | 5,346,450 |
| Nov 22, 2021 | $253.81 | $261.85 | $252.84 | $253.58 | +0.19% | 2,914,422 |
| Nov 15, 2021 | $251.15 | $258.78 | $250.53 | $253.11 | +0.66% | 2,958,737 |
| Nov 8, 2021 | $249.47 | $253.19 | $243.06 | $251.44 | +1.62% | 3,145,094 |
| Nov 1, 2021 | $248.17 | $254.70 | $244.43 | $247.44 | -0.46% | 3,438,609 |
| Oct 25, 2021 | $249.00 | $251.45 | $245.56 | $248.59 | -0.38% | 3,215,842 |
| Oct 18, 2021 | $239.00 | $250.36 | $238.36 | $249.53 | +4.04% | 2,316,826 |
| Oct 11, 2021 | $236.40 | $248.40 | $235.26 | $239.83 | +1.30% | 3,168,096 |
| Oct 4, 2021 | $232.89 | $239.21 | $228.61 | $236.76 | +1.05% | 2,975,856 |
| Sep 27, 2021 | $240.74 | $240.94 | $230.40 | $234.31 | -2.68% | 2,971,410 |
| Sep 20, 2021 | $234.51 | $243.07 | $232.22 | $240.77 | +1.41% | 3,385,164 |
| Sep 13, 2021 | $244.00 | $244.98 | $236.56 | $237.42 | -2.17% | 4,685,734 |
| Sep 7, 2021 | $244.13 | $246.97 | $242.49 | $242.68 | -0.89% | 2,656,219 |
| Aug 30, 2021 | $243.01 | $246.42 | $242.41 | $244.85 | +0.84% | 3,185,228 |
| Aug 23, 2021 | $240.71 | $244.55 | $238.18 | $242.81 | +1.17% | 3,387,736 |
| Aug 16, 2021 | $232.55 | $240.02 | $231.77 | $240.00 | +2.99% | 3,890,257 |
| Aug 9, 2021 | $228.52 | $233.11 | $226.75 | $233.03 | +1.97% | 3,351,211 |
| Aug 2, 2021 | $224.86 | $231.89 | $220.83 | $228.52 | +2.05% | 3,528,737 |
| Jul 26, 2021 | $221.34 | $224.80 | $219.57 | $223.92 | +1.00% | 2,688,776 |
| Jul 19, 2021 | $217.24 | $222.29 | $215.29 | $221.70 | +0.78% | 2,665,294 |
| Jul 12, 2021 | $224.59 | $225.01 | $219.80 | $219.99 | -2.02% | 2,324,306 |
| Jul 6, 2021 | $222.14 | $224.81 | $219.99 | $224.52 | +1.58% | 2,429,656 |
| Jun 28, 2021 | $216.10 | $222.16 | $214.50 | $221.02 | +2.50% | 2,738,998 |
| Jun 21, 2021 | $208.53 | $216.12 | $207.30 | $215.62 | +4.15% | 4,397,092 |
| Jun 14, 2021 | $211.23 | $213.65 | $206.71 | $207.03 | -2.49% | 3,624,522 |
| Jun 7, 2021 | $210.06 | $213.71 | $207.15 | $212.31 | +1.12% | 2,700,505 |
| Jun 1, 2021 | $206.22 | $211.71 | $203.19 | $209.95 | +2.26% | 3,063,400 |
| May 24, 2021 | $203.17 | $206.04 | $202.14 | $205.31 | +1.58% | 3,413,820 |
| May 17, 2021 | $200.60 | $204.55 | $196.09 | $202.12 | +0.12% | 2,555,306 |
| May 10, 2021 | $199.94 | $203.18 | $193.93 | $201.88 | +1.41% | 4,391,770 |
| May 3, 2021 | $188.78 | $199.40 | $184.55 | $199.07 | +5.72% | 4,029,273 |
| Apr 26, 2021 | $189.94 | $190.97 | $186.97 | $188.30 | -0.88% | 2,881,225 |
| Apr 19, 2021 | $189.11 | $190.84 | $184.66 | $189.98 | +0.73% | 2,901,145 |
| Apr 12, 2021 | $189.58 | $190.67 | $185.70 | $188.60 | -1.29% | 3,345,514 |
| Apr 5, 2021 | $189.87 | $192.84 | $187.81 | $191.06 | +1.43% | 3,234,834 |
| Mar 29, 2021 | $188.03 | $190.62 | $185.89 | $188.36 | -0.65% | 3,336,399 |
| Mar 22, 2021 | $183.22 | $189.73 | $180.85 | $189.60 | +3.48% | 3,731,298 |
| Mar 15, 2021 | $179.84 | $184.52 | $178.32 | $183.22 | +2.29% | 3,708,036 |
| Mar 8, 2021 | $178.73 | $182.93 | $176.00 | $179.11 | +0.13% | 3,121,106 |
| Mar 1, 2021 | $176.73 | $182.92 | $173.79 | $178.87 | +1.93% | 3,918,422 |
| Feb 22, 2021 | $181.49 | $182.59 | $175.48 | $175.48 | -3.98% | 3,533,735 |
| Feb 16, 2021 | $182.05 | $184.88 | $180.49 | $182.75 | +0.93% | 2,313,243 |
| Feb 8, 2021 | $182.60 | $184.40 | $180.05 | $181.07 | -0.56% | 3,686,865 |
| Feb 1, 2021 | $168.67 | $183.39 | $168.67 | $182.09 | +8.68% | 4,527,662 |
| Jan 25, 2021 | $174.70 | $175.20 | $167.07 | $167.55 | -3.55% | 3,462,297 |
| Jan 19, 2021 | $174.82 | $174.82 | $170.47 | $173.71 | +0.09% | 3,163,228 |
| Jan 11, 2021 | $173.17 | $177.00 | $171.11 | $173.55 | -0.57% | 3,179,666 |
| Jan 4, 2021 | $170.64 | $174.64 | $165.60 | $174.55 | +2.64% | 4,261,491 |
| Dec 28, 2020 | $169.92 | $170.70 | $166.38 | $170.06 | +0.94% | 2,124,132 |
| Dec 21, 2020 | $167.53 | $170.34 | $163.16 | $168.47 | -1.05% | 2,544,219 |
| Dec 14, 2020 | $168.70 | $171.03 | $164.77 | $170.26 | +1.10% | 8,380,378 |
| Dec 7, 2020 | $170.45 | $175.20 | $166.93 | $168.40 | -1.17% | 5,338,960 |
| Nov 30, 2020 | $172.60 | $174.63 | $168.60 | $170.40 | -1.76% | 5,024,011 |
| Nov 23, 2020 | $168.09 | $175.41 | $166.18 | $173.46 | +3.68% | 3,007,456 |
| Nov 16, 2020 | $172.36 | $173.92 | $165.39 | $167.30 | -1.88% | 3,544,085 |
| Nov 9, 2020 | $171.94 | $175.71 | $165.96 | $170.50 | +3.66% | 3,693,044 |
| Nov 2, 2020 | $160.00 | $169.28 | $159.88 | $164.48 | +4.06% | 5,556,871 |
| Oct 26, 2020 | $172.48 | $175.24 | $156.30 | $158.06 | -9.57% | 5,055,839 |
| Oct 19, 2020 | $171.45 | $176.92 | $168.79 | $174.78 | +2.26% | 3,911,718 |
| Oct 12, 2020 | $167.53 | $174.94 | $165.57 | $170.91 | +2.48% | 4,981,307 |
| Oct 5, 2020 | $158.00 | $167.17 | $156.59 | $166.78 | +6.29% | 4,284,447 |
| Sep 28, 2020 | $155.86 | $158.96 | $153.70 | $156.91 | +1.89% | 3,982,372 |
| Sep 21, 2020 | $155.04 | $157.89 | $149.81 | $154.00 | -2.10% | 5,007,101 |
| Sep 14, 2020 | $153.82 | $158.99 | $153.54 | $157.31 | +2.24% | 5,894,545 |
| Sep 8, 2020 | $151.15 | $155.37 | $150.05 | $153.86 | +0.54% | 3,939,978 |
| Aug 31, 2020 | $153.04 | $157.97 | $151.24 | $153.04 | -0.35% | 5,655,734 |
| Aug 24, 2020 | $151.48 | $155.31 | $151.35 | $153.58 | +1.09% | 4,573,767 |
| Aug 17, 2020 | $145.77 | $152.04 | $145.77 | $151.92 | +4.51% | 5,511,863 |
| Aug 10, 2020 | $144.00 | $146.50 | $140.21 | $145.37 | +0.77% | 5,299,727 |
| Aug 3, 2020 | $140.65 | $151.99 | $136.77 | $144.26 | +3.19% | 8,320,119 |
| Jul 27, 2020 | $141.81 | $143.53 | $135.78 | $139.80 | -1.36% | 4,676,910 |
| Jul 20, 2020 | $137.19 | $145.85 | $134.72 | $141.73 | +2.94% | 6,999,541 |
| Jul 13, 2020 | $129.66 | $138.47 | $129.04 | $137.68 | +7.21% | 6,895,385 |
| Jul 6, 2020 | $136.57 | $137.21 | $127.58 | $128.42 | -4.94% | 8,066,531 |
| Jun 29, 2020 | $139.56 | $140.92 | $134.82 | $135.09 | -2.66% | 5,262,953 |
| Jun 22, 2020 | $138.87 | $142.75 | $136.27 | $138.78 | -0.07% | 9,816,223 |
| Jun 15, 2020 | $137.27 | $144.56 | $135.39 | $138.88 | -1.22% | 8,739,448 |
| Jun 8, 2020 | $156.00 | $159.76 | $136.06 | $140.60 | -9.81% | 11,029,283 |
| Jun 1, 2020 | $136.20 | $156.06 | $135.43 | $155.90 | +15.20% | 8,936,402 |
| May 26, 2020 | $137.83 | $139.64 | $132.80 | $135.33 | +0.85% | 7,359,382 |
| May 18, 2020 | $131.98 | $139.93 | $131.91 | $134.19 | +3.97% | 7,143,237 |
| May 11, 2020 | $130.05 | $133.31 | $124.36 | $129.07 | -1.68% | 9,663,245 |
| May 4, 2020 | $138.73 | $143.47 | $124.60 | $131.27 | -5.45% | 12,219,166 |
| Apr 27, 2020 | $153.78 | $156.23 | $138.46 | $138.83 | -9.14% | 6,908,410 |
| Apr 20, 2020 | $156.11 | $159.15 | $144.35 | $152.80 | -3.15% | 5,715,920 |
| Apr 13, 2020 | $150.30 | $157.95 | $145.11 | $157.77 | +3.19% | 4,219,447 |
| Apr 6, 2020 | $132.10 | $153.47 | $131.55 | $152.89 | +20.75% | 5,539,539 |
| Mar 30, 2020 | $135.94 | $136.68 | $123.56 | $126.62 | -6.26% | 9,760,788 |
| Mar 23, 2020 | $135.82 | $149.69 | $120.77 | $135.07 | -1.13% | 9,712,447 |
| Mar 16, 2020 | $138.58 | $157.08 | $132.79 | $136.61 | -11.84% | 10,038,127 |
| Mar 9, 2020 | $165.28 | $170.79 | $136.01 | $154.95 | -11.92% | 9,662,289 |
| Mar 2, 2020 | $166.81 | $182.43 | $166.17 | $175.92 | +6.18% | 7,026,303 |
| Feb 24, 2020 | $181.87 | $185.16 | $159.76 | $165.68 | -10.57% | 6,863,576 |
| Feb 18, 2020 | $184.30 | $187.49 | $183.03 | $185.27 | +0.47% | 3,401,527 |
| Feb 10, 2020 | $179.01 | $186.97 | $179.01 | $184.41 | +2.76% | 4,944,014 |
| Feb 3, 2020 | $177.66 | $185.90 | $175.95 | $179.46 | +1.39% | 5,306,262 |
| Jan 27, 2020 | $176.93 | $180.30 | $176.01 | $177.00 | -1.48% | 3,373,471 |
| Jan 21, 2020 | $175.24 | $179.76 | $174.61 | $179.66 | +2.01% | 3,456,839 |
| Jan 13, 2020 | $167.93 | $176.53 | $167.13 | $176.12 | +5.27% | 5,388,361 |
| Jan 6, 2020 | $163.93 | $169.75 | $163.11 | $167.30 | +1.78% | 6,019,696 |
| Dec 30, 2019 | $161.19 | $164.58 | $159.37 | $164.38 | +1.81% | 4,034,021 |
| Dec 23, 2019 | $162.44 | $162.80 | $160.79 | $161.45 | +0.27% | 2,802,214 |
| Dec 16, 2019 | $161.88 | $164.40 | $158.77 | $161.01 | +0.32% | 10,580,299 |
| Dec 9, 2019 | $161.28 | $162.97 | $159.83 | $160.50 | -0.13% | 8,464,194 |
| Dec 2, 2019 | $166.79 | $167.10 | $159.77 | $160.71 | -3.94% | 6,080,889 |
| Nov 25, 2019 | $166.56 | $167.98 | $164.45 | $167.30 | +0.87% | 4,949,679 |
| Nov 18, 2019 | $162.08 | $168.24 | $161.47 | $165.85 | +2.33% | 4,572,586 |
| Nov 11, 2019 | $162.34 | $164.08 | $159.51 | $162.08 | -1.75% | 5,146,767 |
| Nov 4, 2019 | $168.26 | $168.45 | $154.02 | $164.96 | -1.55% | 8,531,445 |
| Oct 28, 2019 | $164.77 | $168.49 | $158.31 | $167.56 | +2.54% | 6,632,320 |
| Oct 21, 2019 | $175.64 | $176.43 | $157.72 | $163.41 | -6.65% | 6,595,772 |
| Oct 14, 2019 | $167.52 | $176.95 | $167.33 | $175.05 | +4.49% | 4,872,502 |
| Oct 7, 2019 | $168.00 | $173.24 | $166.72 | $167.53 | -0.40% | 5,662,953 |
| Sep 30, 2019 | $170.14 | $171.29 | $162.27 | $168.21 | -1.16% | 6,021,958 |
| Sep 23, 2019 | $166.26 | $172.75 | $166.26 | $170.19 | +2.39% | 4,553,244 |
| Sep 16, 2019 | $166.22 | $169.56 | $165.65 | $166.21 | -0.50% | 5,596,287 |
| Sep 9, 2019 | $175.15 | $175.31 | $163.10 | $167.04 | -4.44% | 7,695,335 |
| Sep 3, 2019 | $180.01 | $180.66 | $172.15 | $174.80 | -3.38% | 7,302,517 |
| Aug 26, 2019 | $176.38 | $182.28 | $176.28 | $180.91 | +3.22% | 3,728,597 |
| Aug 19, 2019 | $175.31 | $179.54 | $174.19 | $175.27 | +1.13% | 3,593,121 |
| Aug 12, 2019 | $175.47 | $177.27 | $170.17 | $173.32 | -1.69% | 4,548,417 |
| Aug 5, 2019 | $167.51 | $179.14 | $166.12 | $176.30 | +3.66% | 5,199,936 |
| Jul 29, 2019 | $170.80 | $172.29 | $160.81 | $170.08 | -0.01% | 6,079,795 |
| Jul 22, 2019 | $169.52 | $171.07 | $166.85 | $170.10 | +0.70% | 3,123,022 |
| Jul 15, 2019 | $172.28 | $173.44 | $168.81 | $168.91 | -1.96% | 3,123,526 |
| Jul 8, 2019 | $169.60 | $172.35 | $167.68 | $172.28 | +0.96% | 3,668,056 |
| Jul 1, 2019 | $168.01 | $170.68 | $164.46 | $170.65 | +2.35% | 3,213,318 |
| Jun 24, 2019 | $165.39 | $167.37 | $163.43 | $166.73 | +0.99% | 6,432,921 |
| Jun 17, 2019 | $161.07 | $169.30 | $160.54 | $165.09 | +2.96% | 6,350,962 |
| Jun 10, 2019 | $163.59 | $164.27 | $158.77 | $160.35 | -1.97% | 4,427,222 |
| Jun 3, 2019 | $150.03 | $163.78 | $149.91 | $163.58 | +9.09% | 5,836,726 |
| May 28, 2019 | $150.86 | $152.23 | $148.55 | $149.95 | -0.45% | 3,607,168 |
| May 20, 2019 | $146.44 | $153.59 | $145.19 | $150.63 | +2.50% | 5,942,866 |
| May 13, 2019 | $145.23 | $148.98 | $142.57 | $146.95 | -1.00% | 5,511,788 |
| May 6, 2019 | $141.37 | $148.50 | $139.21 | $148.43 | +3.35% | 5,691,386 |
| Apr 29, 2019 | $145.90 | $148.43 | $140.65 | $143.62 | -1.81% | 4,994,098 |
| Apr 22, 2019 | $143.11 | $147.59 | $142.51 | $146.26 | +2.02% | 4,177,933 |
| Apr 15, 2019 | $143.03 | $145.76 | $142.44 | $143.36 | +0.09% | 2,288,919 |
| Apr 8, 2019 | $140.65 | $143.67 | $139.49 | $143.23 | +1.83% | 3,580,949 |
| Apr 1, 2019 | $141.51 | $143.61 | $139.74 | $140.66 | +0.17% | 3,747,216 |
| Mar 25, 2019 | $138.64 | $141.45 | $137.21 | $140.42 | +1.28% | 4,450,859 |
| Mar 18, 2019 | $140.56 | $141.25 | $138.19 | $138.64 | -1.42% | 3,582,510 |
| Mar 11, 2019 | $138.24 | $142.26 | $138.24 | $140.64 | +1.29% | 5,140,775 |
| Mar 4, 2019 | $144.84 | $144.94 | $135.97 | $138.85 | -3.31% | 4,178,600 |
| Feb 25, 2019 | $140.55 | $144.57 | $140.05 | $143.61 | +2.59% | 4,751,128 |
| Feb 19, 2019 | $137.96 | $140.06 | $137.94 | $139.98 | +0.97% | 3,765,764 |
| Feb 11, 2019 | $135.38 | $138.92 | $134.04 | $138.63 | +2.41% | 6,935,510 |
| Feb 4, 2019 | $118.25 | $136.78 | $117.79 | $135.37 | +14.36% | 8,908,000 |
| Jan 28, 2019 | $114.85 | $119.19 | $113.70 | $118.37 | +1.89% | 4,543,702 |
| Jan 22, 2019 | $115.23 | $116.81 | $113.73 | $116.18 | +0.50% | 3,366,397 |
| Jan 14, 2019 | $115.53 | $116.90 | $113.25 | $115.60 | -0.34% | 5,993,500 |
| Jan 7, 2019 | $115.50 | $120.07 | $114.66 | $116.00 | +0.38% | 6,225,650 |
| Dec 31, 2018 | $113.03 | $116.77 | $110.61 | $115.56 | +2.95% | 3,980,032 |
| Dec 24, 2018 | $110.93 | $113.67 | $108.25 | $112.25 | +0.47% | 3,471,649 |
| Dec 17, 2018 | $126.60 | $127.14 | $111.72 | $111.73 | -11.78% | 7,083,251 |
| Dec 10, 2018 | $127.07 | $132.32 | $125.39 | $126.65 | -0.69% | 4,348,714 |
| Dec 3, 2018 | $133.18 | $133.97 | $125.44 | $127.53 | -2.83% | 5,198,544 |
| Nov 26, 2018 | $125.30 | $133.09 | $125.06 | $131.25 | +5.55% | 5,193,193 |
| Nov 19, 2018 | $129.56 | $129.95 | $122.97 | $124.35 | -4.36% | 2,825,879 |
| Nov 12, 2018 | $129.45 | $130.49 | $125.23 | $130.02 | +0.29% | 4,230,495 |
| Nov 5, 2018 | $128.29 | $129.99 | $121.17 | $129.65 | +0.63% | 5,296,605 |
| Oct 29, 2018 | $120.95 | $129.52 | $115.62 | $128.84 | +7.65% | 6,383,725 |
| Oct 22, 2018 | $123.67 | $124.62 | $118.43 | $119.68 | -2.98% | 3,787,828 |
| Oct 15, 2018 | $119.98 | $124.93 | $118.64 | $123.36 | +2.59% | 3,783,999 |
| Oct 8, 2018 | $125.51 | $125.54 | $117.79 | $120.24 | -4.26% | 4,146,917 |
| Oct 1, 2018 | $131.00 | $131.48 | $124.77 | $125.59 | -3.50% | 4,674,516 |
| Sep 24, 2018 | $127.70 | $130.34 | $126.68 | $130.14 | +1.35% | 5,040,789 |
| Sep 17, 2018 | $127.12 | $128.59 | $123.92 | $128.41 | +1.30% | 5,336,059 |
| Sep 10, 2018 | $127.47 | $127.86 | $125.31 | $126.76 | -0.02% | 3,654,789 |
| Sep 4, 2018 | $127.57 | $128.38 | $126.50 | $126.79 | -1.22% | 3,097,502 |
| Aug 27, 2018 | $126.85 | $129.20 | $126.11 | $128.36 | +1.35% | 4,509,141 |
| Aug 20, 2018 | $124.10 | $126.99 | $123.92 | $126.65 | +2.98% | 3,566,789 |
| Aug 13, 2018 | $121.38 | $123.68 | $119.29 | $122.99 | +1.64% | 4,167,259 |
| Aug 6, 2018 | $117.35 | $122.03 | $117.35 | $121.01 | +2.84% | 5,120,464 |
| Jul 30, 2018 | $122.94 | $123.46 | $115.66 | $117.67 | -4.68% | 6,126,552 |
| Jul 23, 2018 | $121.81 | $125.31 | $120.75 | $123.45 | +1.45% | 4,784,034 |
| Jul 16, 2018 | $121.14 | $123.31 | $120.42 | $121.68 | +0.75% | 4,137,362 |
| Jul 9, 2018 | $118.73 | $121.69 | $117.11 | $120.77 | +1.99% | 6,155,654 |
| Jul 2, 2018 | $115.87 | $118.78 | $114.95 | $118.41 | +1.75% | 3,341,986 |
| Jun 25, 2018 | $117.62 | $117.88 | $114.86 | $116.37 | -1.14% | 5,704,493 |
| Jun 18, 2018 | $113.61 | $118.37 | $113.59 | $117.71 | +2.79% | 5,266,990 |
| Jun 11, 2018 | $112.22 | $114.70 | $112.01 | $114.52 | +1.98% | 4,640,487 |
| Jun 4, 2018 | $109.16 | $113.69 | $108.78 | $112.30 | +2.92% | 5,814,355 |
| May 29, 2018 | $110.06 | $110.65 | $107.22 | $109.11 | -1.32% | 6,856,398 |
| May 21, 2018 | $107.11 | $111.52 | $106.82 | $110.57 | +3.91% | 6,828,969 |
| May 14, 2018 | $108.43 | $109.34 | $105.89 | $106.41 | -1.81% | 6,893,230 |
| May 7, 2018 | $108.53 | $108.92 | $105.41 | $108.37 | +0.31% | 7,190,644 |
| Apr 30, 2018 | $110.40 | $110.94 | $105.06 | $108.03 | -1.92% | 7,250,840 |
| Apr 23, 2018 | $110.85 | $111.68 | $108.43 | $110.15 | -0.38% | 4,077,141 |
| Apr 16, 2018 | $107.95 | $111.91 | $106.91 | $110.57 | +2.67% | 3,807,958 |
| Apr 9, 2018 | $104.71 | $108.95 | $104.55 | $107.69 | +3.57% | 4,092,200 |
| Apr 2, 2018 | $105.01 | $107.69 | $103.18 | $103.98 | -1.25% | 6,818,335 |
| Mar 26, 2018 | $105.58 | $107.12 | $103.92 | $105.30 | +0.98% | 5,084,146 |
| Mar 19, 2018 | $108.32 | $109.83 | $104.28 | $104.28 | -4.18% | 5,179,553 |
| Mar 12, 2018 | $109.12 | $110.29 | $108.52 | $108.83 | -0.24% | 5,906,510 |
| Mar 5, 2018 | $106.09 | $109.49 | $105.59 | $109.09 | +2.63% | 5,314,953 |
| Feb 26, 2018 | $107.15 | $107.78 | $105.25 | $106.29 | -0.41% | 5,400,035 |
| Feb 20, 2018 | $105.26 | $107.11 | $104.27 | $106.73 | +0.77% | 4,893,365 |
| Feb 12, 2018 | $99.82 | $107.08 | $99.64 | $105.91 | +6.84% | 6,697,384 |
| Feb 5, 2018 | $103.55 | $106.00 | $96.94 | $99.13 | -4.56% | 13,628,481 |
| Jan 29, 2018 | $99.11 | $107.78 | $97.68 | $103.87 | +4.92% | 8,716,734 |
| Jan 22, 2018 | $98.22 | $99.00 | $95.76 | $99.00 | +1.23% | 4,712,840 |
| Jan 16, 2018 | $97.10 | $98.27 | $95.28 | $97.80 | +1.27% | 3,952,554 |
| Jan 8, 2018 | $91.68 | $97.18 | $91.60 | $96.57 | +5.10% | 4,763,737 |
| Jan 2, 2018 | $90.84 | $91.98 | $89.18 | $91.88 | +1.70% | 4,364,442 |
| Dec 26, 2017 | $90.82 | $91.45 | $89.92 | $90.34 | -0.46% | 2,891,229 |
| Dec 18, 2017 | $93.27 | $95.30 | $90.64 | $90.76 | -2.57% | 5,764,170 |
| Dec 11, 2017 | $92.32 | $94.69 | $91.82 | $93.15 | +0.68% | 5,502,527 |
| Dec 4, 2017 | $93.44 | $94.00 | $90.25 | $92.52 | -0.55% | 6,813,378 |
| Nov 27, 2017 | $92.61 | $94.96 | $92.11 | $93.03 | +0.73% | 4,080,792 |
| Nov 20, 2017 | $91.37 | $93.43 | $91.21 | $92.36 | +1.55% | 2,284,293 |
| Nov 13, 2017 | $90.60 | $91.76 | $90.05 | $90.95 | -0.13% | 4,430,544 |
| Nov 6, 2017 | $94.02 | $94.06 | $91.00 | $91.07 | -3.37% | 3,950,156 |
| Oct 30, 2017 | $91.07 | $94.94 | $89.82 | $94.25 | +3.36% | 4,901,227 |
| Oct 23, 2017 | $90.35 | $91.79 | $89.31 | $91.19 | +1.32% | 2,711,018 |
| Oct 16, 2017 | $89.93 | $90.67 | $88.06 | $90.00 | +0.08% | 3,640,946 |
| Oct 9, 2017 | $89.70 | $90.23 | $88.76 | $89.93 | +0.55% | 3,798,066 |
| Oct 2, 2017 | $84.74 | $89.69 | $84.56 | $89.44 | +5.38% | 5,083,673 |
| Sep 25, 2017 | $84.14 | $84.87 | $82.86 | $84.87 | +0.69% | 3,773,558 |
| Sep 18, 2017 | $85.76 | $86.00 | $84.18 | $84.29 | -1.39% | 3,607,089 |
| Sep 11, 2017 | $85.67 | $87.93 | $84.28 | $85.48 | +0.42% | 5,361,703 |
| Sep 5, 2017 | $87.58 | $87.89 | $85.05 | $85.12 | -3.13% | 4,312,581 |
| Aug 28, 2017 | $87.02 | $88.39 | $86.52 | $87.87 | +1.14% | 4,069,314 |
| Aug 21, 2017 | $86.71 | $87.64 | $85.15 | $86.88 | -0.56% | 7,972,038 |
| Aug 14, 2017 | $88.11 | $88.88 | $86.35 | $87.37 | -0.13% | 5,593,512 |
| Aug 7, 2017 | $90.35 | $90.35 | $86.96 | $87.48 | -3.20% | 4,777,030 |
| Jul 31, 2017 | $91.22 | $93.75 | $89.63 | $90.37 | -0.70% | 5,428,787 |
| Jul 24, 2017 | $90.51 | $92.67 | $90.15 | $91.01 | +0.54% | 3,656,550 |
| Jul 17, 2017 | $88.43 | $91.42 | $87.50 | $90.52 | +2.16% | 3,321,112 |
| Jul 10, 2017 | $86.84 | $88.91 | $86.68 | $88.61 | +1.49% | 2,754,619 |
| Jul 3, 2017 | $86.99 | $87.60 | $85.59 | $87.31 | +0.66% | 2,751,017 |
| Jun 26, 2017 | $88.75 | $89.15 | $86.19 | $86.74 | -2.14% | 5,325,090 |
| Jun 19, 2017 | $85.05 | $88.76 | $84.92 | $88.64 | +4.63% | 5,294,633 |
| Jun 12, 2017 | $85.74 | $86.89 | $83.86 | $84.72 | -1.68% | 5,874,320 |
| Jun 5, 2017 | $86.59 | $87.97 | $85.21 | $86.17 | -0.52% | 5,236,416 |
| May 30, 2017 | $82.81 | $86.79 | $82.24 | $86.62 | +5.81% | 6,221,270 |
| May 22, 2017 | $81.95 | $83.22 | $80.97 | $81.86 | +1.27% | 5,704,746 |
| May 15, 2017 | $84.50 | $84.99 | $79.63 | $80.83 | -4.01% | 5,924,576 |
| May 8, 2017 | $84.30 | $86.97 | $83.11 | $84.21 | -0.27% | 5,720,005 |
| May 1, 2017 | $86.27 | $87.69 | $83.60 | $84.44 | -1.78% | 5,323,389 |
| Apr 24, 2017 | $84.77 | $86.21 | $84.32 | $85.97 | +2.69% | 3,482,494 |
| Apr 17, 2017 | $82.53 | $84.25 | $82.46 | $83.72 | +1.68% | 3,346,575 |
| Apr 10, 2017 | $84.32 | $84.38 | $82.29 | $82.34 | -2.27% | 2,937,669 |
| Apr 3, 2017 | $86.22 | $86.39 | $83.38 | $84.25 | -2.28% | 5,217,749 |
| Mar 27, 2017 | $83.15 | $86.51 | $82.75 | $86.22 | +3.05% | 5,986,971 |
| Mar 20, 2017 | $84.53 | $87.00 | $83.29 | $83.67 | -1.24% | 7,852,191 |
| Mar 13, 2017 | $81.41 | $86.23 | $81.12 | $84.72 | +3.19% | 8,405,179 |
| Mar 6, 2017 | $79.97 | $82.45 | $78.75 | $82.10 | +1.92% | 6,592,625 |
| Feb 27, 2017 | $80.25 | $80.72 | $78.91 | $80.55 | +0.35% | 5,414,546 |
| Feb 21, 2017 | $79.23 | $80.79 | $78.42 | $80.27 | +1.21% | 4,258,086 |
| Feb 13, 2017 | $78.79 | $79.60 | $77.92 | $79.31 | +1.20% | 5,990,406 |
| Feb 6, 2017 | $81.37 | $82.31 | $76.92 | $78.37 | -3.96% | 20,326,416 |
| Jan 30, 2017 | $82.39 | $83.75 | $78.95 | $81.60 | -1.66% | 9,997,426 |
| Jan 23, 2017 | $82.64 | $85.44 | $81.68 | $82.98 | +0.75% | 5,514,137 |
| Jan 17, 2017 | $81.81 | $82.51 | $80.55 | $82.36 | +0.11% | 2,758,195 |
| Jan 9, 2017 | $82.89 | $83.11 | $81.63 | $82.27 | -0.75% | 3,170,173 |
| Jan 3, 2017 | $83.39 | $83.93 | $82.00 | $82.89 | 0.00% | 3,130,165 |
| Dec 27, 2016 | $83.41 | $84.07 | $82.54 | $82.89 | -0.62% | 1,715,789 |
| Dec 19, 2016 | $83.34 | $87.55 | $82.61 | $83.41 | +0.01% | 4,366,374 |
| Dec 12, 2016 | $82.63 | $83.95 | $81.95 | $83.40 | +0.74% | 4,512,704 |
| Dec 5, 2016 | $79.85 | $83.57 | $79.32 | $82.79 | +4.14% | 5,512,069 |
| Nov 28, 2016 | $80.82 | $81.30 | $78.70 | $79.50 | -1.83% | 5,139,426 |
| Nov 21, 2016 | $80.21 | $81.20 | $79.07 | $80.98 | +1.25% | 3,813,890 |
| Nov 14, 2016 | $80.50 | $82.20 | $79.88 | $79.98 | – | 5,914,097 |
Seasonality
MSI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | 4.0% | 1.3% | 0.3% | -0.5% | 4.6% | 3.6% | 6.3% | -3.0% | 1.9% | 5.4% | -2.5% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 2 of 9 |
| 2026 | 5.0% | 19.8% | -9.8% | 1.2% | -8.1% | 3.3% | 4.9% | 11.4% | -7.9% | 10.2% | ||
| 2025 | 1.5% | -6.2% | -0.3% | 0.6% | -5.7% | 1.5% | 4.4% | 7.6% | -3.0% | -11.1% | -9.1% | 4.0% |
| 2024 | 2.0% | 3.4% | 7.7% | -4.5% | 7.6% | 6.1% | 3.3% | 10.8% | 1.9% | -0.1% | 11.2% | -7.3% |
| 2023 | -0.3% | 2.3% | 9.2% | 1.8% | -3.3% | 4.4% | -2.3% | -1.1% | -3.7% | 2.3% | 15.9% | -2.7% |
| 2022 | -14.6% | -5.0% | 10.3% | -11.8% | 2.8% | -4.2% | 13.8% | 2.0% | -7.7% | 11.5% | 9.0% | -5.0% |
| 2021 | -1.5% | 4.7% | 7.6% | 0.1% | 9.0% | 6.0% | 3.3% | 9.1% | -4.6% | 7.0% | 1.8% | 7.6% |
| 2020 | 9.8% | -6.4% | -19.5% | 8.2% | -5.9% | 4.0% | -0.2% | 10.7% | 1.8% | 0.8% | 8.5% | -0.4% |
| 2019 | 1.6% | 22.4% | -1.5% | 3.2% | 3.5% | 11.6% | -0.5% | 9.0% | -5.5% | -2.4% | 0.6% | -3.3% |
| 2018 | 10.1% | 6.7% | -0.3% | 4.3% | -2.3% | 8.9% | 4.2% | 5.8% | 1.8% | -5.8% | 7.1% | -12.0% |
| 2017 | -2.6% | -2.2% | 9.8% | -0.3% | -2.8% | 4.4% | 4.5% | -2.8% | -3.2% | 6.7% | 3.9% | -3.5% |