M&T Bank Corp (MTB) stock
MTBNYSEState Commercial BanksFiscal year ends December 31Also trades as MTB.PH, MTB.PJ, MTB.PK, MTB.PL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 17/304% below fair value
$220.72−3.35 (-1.50%)
Close on Oct 30, 2026Market cap $31.88BP/E 11.7Yield 2.58%
Price history
M&T Bank share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$220.72
-1.50% on the day
52-week range
$179.75 – $255.95
-13.8% from the high
Change over 52 weeks
+20.7%
From $182.80 on Oct 30, 2025
Average volume
1.05M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $222.70 | $225.02 | $218.91 | $220.72 | -0.42% | 3,761,840 |
| Oct 19, 2026 | $214.29 | $222.97 | $212.28 | $221.66 | +2.96% | 5,063,434 |
| Oct 12, 2026 | $217.86 | $223.46 | $212.46 | $215.28 | -1.02% | 5,937,893 |
| Oct 5, 2026 | $220.42 | $221.24 | $213.25 | $217.49 | -0.75% | 5,132,329 |
| Sep 28, 2026 | $221.04 | $222.00 | $211.71 | $219.14 | -0.93% | 5,007,867 |
| Sep 21, 2026 | $228.77 | $228.77 | $217.21 | $221.19 | -2.69% | 4,076,474 |
| Sep 14, 2026 | $239.35 | $241.58 | $222.89 | $227.31 | -5.22% | 7,637,881 |
| Sep 8, 2026 | $242.49 | $242.84 | $235.39 | $239.83 | -0.00% | 4,367,133 |
| Aug 31, 2026 | $236.90 | $241.23 | $231.27 | $239.84 | +1.07% | 5,108,856 |
| Aug 24, 2026 | $241.22 | $244.77 | $237.28 | $237.29 | -1.27% | 3,670,896 |
| Aug 17, 2026 | $253.21 | $255.95 | $238.13 | $240.34 | -5.41% | 5,640,928 |
| Aug 10, 2026 | $249.40 | $255.68 | $248.82 | $254.09 | +1.45% | 3,458,287 |
| Aug 3, 2026 | $246.68 | $254.69 | $246.31 | $250.45 | +1.69% | 4,729,349 |
| Jul 27, 2026 | $250.28 | $253.58 | $245.63 | $246.29 | -1.33% | 5,859,854 |
| Jul 20, 2026 | $250.17 | $251.04 | $244.29 | $249.60 | +0.14% | 5,968,697 |
| Jul 13, 2026 | $243.66 | $255.00 | $240.74 | $249.24 | +2.85% | 7,367,270 |
| Jul 6, 2026 | $237.19 | $243.00 | $232.04 | $242.34 | +1.45% | 4,689,536 |
| Jun 29, 2026 | $235.74 | $243.57 | $235.67 | $238.88 | +0.68% | 4,181,339 |
| Jun 22, 2026 | $226.69 | $238.00 | $226.49 | $237.26 | +5.39% | 5,796,937 |
| Jun 15, 2026 | $233.23 | $233.23 | $224.05 | $225.12 | -2.92% | 6,323,226 |
| Jun 8, 2026 | $223.12 | $232.03 | $222.11 | $231.88 | +4.24% | 5,853,674 |
| Jun 1, 2026 | $211.57 | $224.67 | $209.74 | $222.44 | +2.93% | 4,815,721 |
| May 26, 2026 | $212.96 | $217.52 | $212.96 | $216.11 | +1.37% | 4,083,151 |
| May 18, 2026 | $205.54 | $214.31 | $203.00 | $213.18 | +4.04% | 4,840,616 |
| May 11, 2026 | $212.78 | $212.78 | $202.85 | $204.90 | -3.41% | 4,694,182 |
| May 4, 2026 | $214.77 | $219.47 | $211.78 | $212.14 | -1.99% | 4,574,818 |
| Apr 27, 2026 | $215.20 | $221.02 | $212.68 | $216.44 | +0.71% | 4,991,596 |
| Apr 20, 2026 | $218.04 | $222.12 | $214.64 | $214.92 | -1.77% | 4,569,576 |
| Apr 13, 2026 | $218.35 | $221.86 | $213.28 | $218.79 | -0.51% | 6,184,513 |
| Apr 6, 2026 | $210.61 | $223.73 | $209.51 | $219.92 | +4.64% | 4,422,559 |
| Mar 30, 2026 | $202.25 | $210.63 | $200.12 | $210.16 | +4.59% | 4,587,136 |
| Mar 23, 2026 | $202.94 | $207.22 | $198.58 | $200.93 | +1.40% | 5,162,969 |
| Mar 16, 2026 | $197.98 | $202.23 | $193.95 | $198.15 | +0.96% | 7,362,807 |
| Mar 9, 2026 | $204.79 | $212.42 | $195.89 | $196.26 | -6.75% | 6,557,653 |
| Mar 2, 2026 | $211.99 | $221.09 | $206.85 | $210.46 | -3.00% | 5,865,897 |
| Feb 23, 2026 | $232.04 | $233.52 | $214.24 | $216.98 | -6.68% | 7,693,621 |
| Feb 17, 2026 | $229.67 | $232.90 | $226.75 | $232.52 | +1.67% | 3,964,214 |
| Feb 9, 2026 | $236.79 | $239.00 | $226.57 | $228.71 | -3.91% | 6,403,342 |
| Feb 2, 2026 | $221.18 | $238.54 | $219.73 | $238.01 | +7.42% | 7,874,266 |
| Jan 26, 2026 | $213.82 | $222.83 | $213.36 | $221.57 | +3.62% | 6,570,275 |
| Jan 20, 2026 | $211.96 | $222.18 | $209.61 | $213.82 | +0.73% | 5,494,973 |
| Jan 12, 2026 | $209.78 | $215.71 | $205.50 | $212.28 | +0.28% | 6,320,216 |
| Jan 5, 2026 | $203.97 | $215.49 | $203.82 | $211.68 | +3.74% | 5,631,261 |
| Dec 29, 2025 | $207.50 | $207.51 | $199.62 | $204.04 | -1.56% | 2,879,162 |
| Dec 22, 2025 | $205.29 | $208.26 | $205.25 | $207.28 | +0.71% | 2,115,985 |
| Dec 15, 2025 | $205.52 | $208.09 | $202.73 | $205.82 | +0.97% | 7,694,102 |
| Dec 8, 2025 | $195.04 | $207.29 | $193.93 | $203.84 | +4.47% | 4,822,013 |
| Dec 1, 2025 | $188.46 | $197.12 | $187.81 | $195.11 | +2.57% | 3,926,798 |
| Nov 24, 2025 | $188.24 | $192.60 | $185.84 | $190.22 | +0.86% | 3,052,230 |
| Nov 17, 2025 | $186.40 | $190.47 | $179.75 | $188.60 | +0.88% | 4,348,825 |
| Nov 10, 2025 | $185.84 | $191.08 | $184.28 | $186.96 | +0.59% | 4,534,617 |
| Nov 3, 2025 | $182.25 | $185.89 | $180.07 | $185.86 | +1.08% | 4,789,385 |
| Oct 27, 2025 | $186.10 | $186.39 | $179.32 | $183.87 | -0.73% | 5,986,824 |
| Oct 20, 2025 | $181.65 | $186.18 | $180.42 | $185.23 | +2.52% | 6,964,670 |
| Oct 13, 2025 | $182.72 | $188.69 | $174.76 | $180.67 | -0.09% | 10,304,944 |
| Oct 6, 2025 | $197.22 | $198.87 | $180.61 | $180.84 | -7.05% | 5,105,615 |
| Sep 29, 2025 | $199.97 | $200.42 | $194.01 | $194.56 | -2.79% | 5,233,262 |
| Sep 22, 2025 | $200.59 | $203.00 | $197.21 | $200.14 | -0.93% | 4,971,952 |
| Sep 15, 2025 | $198.84 | $202.57 | $192.67 | $202.02 | +1.62% | 7,197,796 |
| Sep 8, 2025 | $199.35 | $201.63 | $196.01 | $198.80 | -0.39% | 3,857,798 |
| Sep 2, 2025 | $197.94 | $203.96 | $195.61 | $199.57 | -1.04% | 3,892,342 |
| Aug 25, 2025 | $198.91 | $203.19 | $197.21 | $201.66 | +0.96% | 4,005,593 |
| Aug 18, 2025 | $189.87 | $200.16 | $188.67 | $199.74 | +5.09% | 4,376,154 |
| Aug 11, 2025 | $187.58 | $194.17 | $185.58 | $190.07 | +1.55% | 4,412,786 |
| Aug 4, 2025 | $185.28 | $189.20 | $183.01 | $187.17 | +1.18% | 4,311,544 |
| Jul 28, 2025 | $193.73 | $196.08 | $182.63 | $184.99 | -4.53% | 4,606,647 |
| Jul 21, 2025 | $196.35 | $198.31 | $190.17 | $193.77 | -1.23% | 4,898,614 |
| Jul 14, 2025 | $201.72 | $203.29 | $190.22 | $196.19 | -2.83% | 8,688,331 |
| Jul 7, 2025 | $202.17 | $204.32 | $198.90 | $201.91 | -0.33% | 4,765,807 |
| Jun 30, 2025 | $195.36 | $203.58 | $193.08 | $202.58 | +4.54% | 4,847,506 |
| Jun 23, 2025 | $184.22 | $194.74 | $184.14 | $193.78 | +4.71% | 5,844,873 |
| Jun 16, 2025 | $179.47 | $185.36 | $177.40 | $185.06 | +3.95% | 7,132,302 |
| Jun 9, 2025 | $185.09 | $187.33 | $177.53 | $178.03 | -3.32% | 4,956,601 |
| Jun 2, 2025 | $180.71 | $184.39 | $177.81 | $184.14 | +0.82% | 5,106,253 |
| May 26, 2025 | $177.00 | $185.06 | $177.00 | $182.64 | +1.78% | 6,520,483 |
| May 19, 2025 | $186.13 | $188.15 | $177.11 | $179.44 | -4.42% | 5,186,798 |
| May 12, 2025 | $184.42 | $188.40 | $184.42 | $187.73 | +5.97% | 5,486,314 |
| May 5, 2025 | $173.25 | $179.25 | $172.33 | $177.15 | +1.05% | 5,660,678 |
| Apr 28, 2025 | $168.20 | $175.97 | $165.34 | $175.31 | +4.73% | 4,373,533 |
| Apr 21, 2025 | $158.69 | $170.97 | $154.98 | $167.39 | +4.47% | 6,297,776 |
| Apr 14, 2025 | $157.00 | $165.00 | $154.00 | $160.23 | +1.44% | 5,895,198 |
| Apr 7, 2025 | $153.04 | $169.94 | $150.75 | $157.95 | +0.59% | 8,308,749 |
| Mar 31, 2025 | $173.98 | $180.01 | $152.26 | $157.02 | -10.42% | 7,776,058 |
| Mar 24, 2025 | $180.03 | $185.66 | $174.32 | $175.28 | -1.67% | 4,214,787 |
| Mar 17, 2025 | $174.80 | $178.69 | $172.59 | $178.25 | +1.51% | 13,548,670 |
| Mar 10, 2025 | $175.35 | $177.65 | $168.87 | $175.59 | -1.76% | 7,408,226 |
| Mar 3, 2025 | $191.41 | $193.06 | $173.37 | $178.74 | -6.77% | 8,723,555 |
| Feb 24, 2025 | $195.00 | $195.29 | $188.12 | $191.72 | -0.94% | 7,507,907 |
| Feb 18, 2025 | $199.40 | $201.33 | $192.38 | $193.53 | -2.66% | 4,746,755 |
| Feb 10, 2025 | $200.23 | $200.39 | $196.29 | $198.82 | -0.78% | 3,947,361 |
| Feb 3, 2025 | $196.55 | $202.32 | $193.77 | $200.38 | -0.43% | 4,766,440 |
| Jan 27, 2025 | $199.76 | $203.32 | $198.33 | $201.24 | +1.15% | 6,235,364 |
| Jan 21, 2025 | $197.15 | $200.33 | $194.37 | $198.95 | +1.11% | 5,131,974 |
| Jan 13, 2025 | $187.57 | $201.38 | $186.41 | $196.76 | +4.80% | 9,452,468 |
| Jan 6, 2025 | $192.98 | $196.11 | $185.72 | $187.75 | -1.98% | 4,501,182 |
| Dec 30, 2024 | $187.69 | $191.81 | $186.66 | $191.54 | +1.22% | 3,671,908 |
| Dec 23, 2024 | $187.69 | $191.68 | $187.37 | $189.23 | -0.13% | 2,271,190 |
| Dec 16, 2024 | $199.87 | $200.40 | $184.22 | $189.48 | -4.92% | 9,624,942 |
| Dec 9, 2024 | $210.46 | $211.23 | $197.28 | $199.29 | -5.67% | 7,478,858 |
| Dec 2, 2024 | $219.58 | $219.85 | $210.07 | $211.26 | -3.97% | 4,266,906 |
| Nov 25, 2024 | $221.50 | $225.70 | $218.91 | $219.99 | -0.51% | 3,384,457 |
| Nov 18, 2024 | $214.48 | $221.52 | $211.21 | $221.12 | +2.97% | 3,658,657 |
| Nov 11, 2024 | $213.02 | $216.82 | $211.56 | $214.74 | +2.55% | 4,758,741 |
| Nov 4, 2024 | $192.41 | $216.84 | $189.25 | $209.41 | +8.93% | 7,485,648 |
| Oct 28, 2024 | $193.97 | $199.50 | $191.89 | $192.25 | -0.17% | 4,713,591 |
| Oct 21, 2024 | $197.00 | $197.77 | $191.70 | $192.57 | -2.52% | 5,606,925 |
| Oct 14, 2024 | $185.19 | $200.94 | $182.91 | $197.55 | +6.67% | 9,204,878 |
| Oct 7, 2024 | $177.86 | $185.98 | $176.67 | $185.19 | +3.61% | 4,331,667 |
| Sep 30, 2024 | $175.48 | $178.97 | $170.10 | $178.74 | +1.89% | 4,891,957 |
| Sep 23, 2024 | $179.21 | $180.64 | $172.51 | $175.42 | -2.31% | 5,170,467 |
| Sep 16, 2024 | $169.61 | $180.25 | $168.97 | $179.56 | +6.32% | 7,557,681 |
| Sep 9, 2024 | $166.66 | $169.67 | $161.40 | $168.88 | +1.42% | 4,504,412 |
| Sep 3, 2024 | $172.17 | $173.29 | $165.15 | $166.51 | -3.25% | 3,855,579 |
| Aug 26, 2024 | $169.79 | $172.38 | $166.07 | $172.11 | +2.03% | 3,817,783 |
| Aug 19, 2024 | $163.09 | $170.88 | $161.15 | $168.68 | +3.43% | 3,549,740 |
| Aug 12, 2024 | $163.23 | $164.88 | $158.19 | $163.09 | +0.53% | 4,210,555 |
| Aug 5, 2024 | $157.93 | $164.42 | $155.10 | $162.23 | -0.04% | 4,275,015 |
| Jul 29, 2024 | $174.88 | $175.18 | $159.14 | $162.29 | -7.21% | 4,814,917 |
| Jul 22, 2024 | $166.50 | $176.44 | $163.10 | $174.90 | +5.84% | 6,294,102 |
| Jul 15, 2024 | $158.26 | $175.00 | $156.69 | $165.25 | +6.47% | 6,482,628 |
| Jul 8, 2024 | $147.93 | $156.66 | $146.71 | $155.21 | +5.95% | 3,908,877 |
| Jul 1, 2024 | $151.74 | $153.33 | $145.82 | $146.49 | -3.22% | 3,296,858 |
| Jun 24, 2024 | $148.35 | $152.86 | $146.13 | $151.36 | +2.61% | 5,243,589 |
| Jun 17, 2024 | $142.06 | $148.06 | $141.14 | $147.51 | +3.75% | 3,640,804 |
| Jun 10, 2024 | $145.08 | $146.34 | $139.78 | $142.18 | -3.16% | 4,378,270 |
| Jun 3, 2024 | $151.40 | $151.60 | $143.80 | $146.82 | -3.15% | 2,810,446 |
| May 28, 2024 | $150.62 | $151.86 | $144.24 | $151.60 | +0.62% | 2,790,496 |
| May 20, 2024 | $154.00 | $155.76 | $149.03 | $150.66 | -2.04% | 3,151,375 |
| May 13, 2024 | $154.39 | $156.65 | $153.11 | $153.79 | +0.08% | 3,279,043 |
| May 6, 2024 | $147.74 | $154.94 | $146.98 | $153.66 | +4.83% | 4,980,185 |
| Apr 29, 2024 | $146.24 | $148.77 | $143.96 | $146.58 | +0.14% | 3,258,243 |
| Apr 22, 2024 | $144.06 | $148.93 | $143.00 | $146.38 | +2.09% | 3,923,660 |
| Apr 15, 2024 | $139.94 | $145.41 | $136.18 | $143.38 | +6.55% | 7,693,850 |
| Apr 8, 2024 | $139.57 | $141.92 | $133.03 | $134.56 | -2.99% | 5,306,428 |
| Apr 1, 2024 | $145.44 | $145.44 | $137.10 | $138.71 | -4.63% | 4,636,626 |
| Mar 25, 2024 | $142.54 | $146.21 | $141.00 | $145.44 | +2.31% | 3,253,881 |
| Mar 18, 2024 | $141.70 | $147.01 | $138.44 | $142.15 | +1.15% | 4,684,389 |
| Mar 11, 2024 | $142.16 | $146.79 | $139.25 | $140.53 | -1.55% | 9,036,748 |
| Mar 4, 2024 | $138.96 | $145.43 | $138.94 | $142.74 | +4.26% | 6,178,816 |
| Feb 26, 2024 | $137.60 | $140.65 | $134.14 | $136.91 | -0.86% | 4,585,818 |
| Feb 20, 2024 | $136.93 | $139.57 | $135.29 | $138.10 | -0.15% | 3,526,205 |
| Feb 12, 2024 | $133.31 | $139.98 | $130.84 | $138.31 | +3.74% | 5,829,818 |
| Feb 5, 2024 | $132.19 | $134.55 | $128.31 | $133.33 | -0.12% | 6,400,185 |
| Jan 29, 2024 | $141.10 | $144.35 | $128.31 | $133.49 | -5.67% | 9,277,610 |
| Jan 22, 2024 | $140.15 | $144.42 | $139.84 | $141.52 | +1.53% | 5,688,312 |
| Jan 16, 2024 | $131.00 | $140.33 | $128.55 | $139.39 | +4.74% | 7,644,717 |
| Jan 8, 2024 | $137.36 | $138.17 | $131.73 | $133.08 | -3.70% | 4,772,800 |
| Jan 2, 2024 | $136.56 | $140.27 | $134.27 | $138.19 | +0.81% | 3,855,956 |
| Dec 26, 2023 | $136.84 | $139.29 | $136.24 | $137.08 | +0.41% | 2,390,528 |
| Dec 18, 2023 | $142.40 | $142.40 | $133.86 | $136.52 | -4.37% | 6,148,221 |
| Dec 11, 2023 | $132.01 | $148.23 | $131.00 | $142.76 | +7.62% | 7,426,855 |
| Dec 4, 2023 | $131.32 | $134.92 | $130.20 | $132.65 | -0.05% | 5,983,286 |
| Nov 27, 2023 | $124.65 | $133.58 | $123.46 | $132.71 | +5.64% | 4,469,234 |
| Nov 20, 2023 | $126.47 | $127.34 | $124.15 | $125.62 | -0.88% | 1,992,579 |
| Nov 13, 2023 | $117.62 | $126.76 | $116.07 | $126.73 | +7.08% | 4,965,483 |
| Nov 6, 2023 | $122.37 | $123.53 | $115.93 | $118.35 | -3.43% | 3,295,741 |
| Oct 30, 2023 | $110.77 | $123.95 | $109.82 | $122.55 | +12.49% | 5,806,842 |
| Oct 23, 2023 | $113.64 | $114.76 | $108.53 | $108.94 | -4.25% | 5,732,985 |
| Oct 16, 2023 | $121.79 | $127.71 | $113.52 | $113.77 | -5.34% | 6,182,288 |
| Oct 9, 2023 | $123.39 | $129.01 | $119.40 | $120.19 | -3.71% | 5,377,220 |
| Oct 2, 2023 | $126.68 | $126.68 | $118.95 | $124.82 | -1.29% | 4,419,892 |
| Sep 25, 2023 | $123.64 | $128.07 | $122.34 | $126.45 | +1.75% | 4,483,945 |
| Sep 18, 2023 | $129.65 | $129.65 | $124.15 | $124.27 | -3.89% | 4,045,531 |
| Sep 11, 2023 | $122.85 | $130.90 | $122.85 | $129.30 | +6.18% | 6,729,080 |
| Sep 5, 2023 | $125.52 | $126.48 | $117.82 | $121.78 | -3.16% | 3,539,295 |
| Aug 28, 2023 | $126.54 | $128.96 | $124.07 | $125.76 | +0.14% | 4,517,408 |
| Aug 21, 2023 | $128.31 | $128.80 | $124.33 | $125.58 | -1.64% | 2,757,462 |
| Aug 14, 2023 | $134.74 | $134.75 | $125.89 | $127.68 | -6.05% | 3,846,213 |
| Aug 7, 2023 | $140.42 | $142.42 | $133.62 | $135.90 | -2.84% | 3,260,758 |
| Jul 31, 2023 | $141.38 | $141.67 | $136.44 | $139.87 | -0.13% | 5,261,705 |
| Jul 24, 2023 | $137.98 | $142.23 | $137.54 | $140.05 | +1.59% | 4,591,391 |
| Jul 17, 2023 | $130.76 | $141.25 | $129.64 | $137.86 | +5.41% | 7,634,669 |
| Jul 10, 2023 | $127.95 | $135.27 | $127.61 | $130.79 | +1.73% | 4,892,844 |
| Jul 3, 2023 | $124.20 | $129.78 | $121.82 | $128.56 | +3.88% | 3,782,433 |
| Jun 26, 2023 | $116.30 | $125.96 | $116.30 | $123.76 | +6.81% | 5,531,130 |
| Jun 20, 2023 | $122.57 | $123.23 | $115.31 | $115.87 | -5.92% | 5,738,497 |
| Jun 12, 2023 | $126.03 | $129.65 | $121.23 | $123.16 | -2.96% | 7,472,693 |
| Jun 5, 2023 | $126.06 | $130.89 | $121.09 | $126.92 | +1.06% | 6,527,984 |
| May 30, 2023 | $123.41 | $126.01 | $118.00 | $125.59 | +1.61% | 5,652,733 |
| May 22, 2023 | $122.28 | $127.11 | $119.31 | $123.60 | +1.64% | 5,003,373 |
| May 15, 2023 | $112.09 | $123.06 | $111.73 | $121.61 | +9.14% | 6,832,232 |
| May 8, 2023 | $120.50 | $120.51 | $110.45 | $111.43 | -6.03% | 5,906,972 |
| May 1, 2023 | $125.07 | $126.04 | $109.36 | $118.58 | -5.74% | 12,864,306 |
| Apr 24, 2023 | $124.02 | $125.95 | $118.62 | $125.80 | +1.38% | 6,863,061 |
| Apr 17, 2023 | $116.00 | $129.87 | $114.38 | $124.09 | +6.43% | 11,717,423 |
| Apr 10, 2023 | $116.67 | $119.00 | $114.68 | $116.59 | -0.83% | 8,532,796 |
| Apr 3, 2023 | $120.66 | $121.29 | $114.77 | $117.57 | -1.67% | 6,099,125 |
| Mar 27, 2023 | $120.07 | $124.04 | $116.35 | $119.57 | +4.04% | 10,039,959 |
| Mar 20, 2023 | $125.07 | $129.78 | $110.00 | $114.93 | -6.18% | 14,570,265 |
| Mar 13, 2023 | $124.50 | $135.67 | $120.40 | $122.50 | -7.00% | 25,377,676 |
| Mar 6, 2023 | $151.94 | $153.79 | $124.47 | $131.72 | -13.65% | 12,465,283 |
| Feb 27, 2023 | $157.73 | $158.66 | $149.32 | $152.54 | -2.30% | 6,587,978 |
| Feb 21, 2023 | $159.15 | $159.76 | $153.24 | $156.13 | -2.37% | 5,539,405 |
| Feb 13, 2023 | $158.64 | $161.99 | $157.85 | $159.92 | +0.57% | 5,148,433 |
| Feb 6, 2023 | $158.51 | $160.93 | $156.68 | $159.02 | 0.00% | 6,029,957 |
| Jan 30, 2023 | $153.92 | $159.64 | $152.85 | $159.02 | +2.61% | 8,788,072 |
| Jan 23, 2023 | $154.56 | $158.00 | $153.13 | $154.98 | +0.84% | 4,915,306 |
| Jan 17, 2023 | $149.38 | $157.35 | $139.03 | $153.69 | +2.77% | 7,994,288 |
| Jan 9, 2023 | $150.19 | $150.99 | $144.38 | $149.55 | -0.43% | 6,077,792 |
| Jan 3, 2023 | $145.00 | $150.73 | $144.10 | $150.19 | +3.54% | 4,390,610 |
| Dec 27, 2022 | $144.72 | $146.35 | $142.85 | $145.06 | +0.35% | 2,621,946 |
| Dec 19, 2022 | $140.59 | $145.60 | $139.55 | $144.56 | +3.22% | 5,717,740 |
| Dec 12, 2022 | $150.94 | $153.51 | $138.43 | $140.05 | -7.48% | 9,523,700 |
| Dec 5, 2022 | $168.00 | $168.91 | $144.74 | $151.38 | -10.48% | 11,153,287 |
| Nov 28, 2022 | $171.01 | $171.98 | $165.06 | $169.10 | -1.77% | 5,531,530 |
| Nov 21, 2022 | $170.76 | $172.59 | $168.44 | $172.14 | +0.90% | 2,753,478 |
| Nov 14, 2022 | $166.29 | $171.39 | $165.23 | $170.61 | +2.65% | 6,385,408 |
| Nov 7, 2022 | $168.51 | $171.84 | $163.85 | $166.20 | -0.49% | 6,587,919 |
| Oct 31, 2022 | $167.52 | $170.63 | $162.07 | $167.02 | -0.69% | 8,083,202 |
| Oct 24, 2022 | $162.16 | $168.75 | $160.27 | $168.18 | +3.96% | 9,512,485 |
| Oct 17, 2022 | $189.76 | $192.56 | $159.40 | $161.77 | -12.82% | 13,279,037 |
| Oct 10, 2022 | $183.33 | $191.82 | $175.38 | $185.56 | +1.92% | 4,430,064 |
| Oct 3, 2022 | $178.83 | $187.41 | $174.67 | $182.06 | +3.26% | 4,543,212 |
| Sep 26, 2022 | $177.86 | $180.63 | $173.54 | $176.32 | -1.45% | 4,593,936 |
| Sep 19, 2022 | $181.25 | $190.97 | $176.01 | $178.91 | -2.15% | 5,187,572 |
| Sep 12, 2022 | $188.41 | $191.35 | $177.92 | $182.85 | -2.54% | 7,985,305 |
| Sep 6, 2022 | $181.84 | $189.72 | $177.37 | $187.61 | +3.80% | 2,913,831 |
| Aug 29, 2022 | $182.79 | $185.47 | $178.91 | $180.75 | -1.78% | 3,594,342 |
| Aug 22, 2022 | $185.88 | $188.97 | $183.07 | $184.02 | -2.54% | 3,119,178 |
| Aug 15, 2022 | $187.80 | $193.42 | $187.65 | $188.82 | -0.53% | 3,949,594 |
| Aug 8, 2022 | $179.00 | $189.88 | $178.17 | $189.82 | +6.18% | 4,302,007 |
| Aug 1, 2022 | $176.64 | $179.01 | $173.40 | $178.77 | +0.74% | 4,308,268 |
| Jul 25, 2022 | $171.17 | $178.08 | $169.38 | $177.45 | +5.02% | 5,175,894 |
| Jul 18, 2022 | $158.79 | $170.40 | $157.07 | $168.96 | +8.16% | 7,476,892 |
| Jul 11, 2022 | $157.25 | $159.89 | $148.80 | $156.21 | -1.71% | 4,329,430 |
| Jul 5, 2022 | $156.38 | $160.90 | $153.79 | $158.92 | -0.49% | 4,125,116 |
| Jun 27, 2022 | $166.98 | $168.13 | $154.81 | $159.71 | -4.16% | 4,537,308 |
| Jun 21, 2022 | $166.13 | $167.65 | $156.82 | $166.64 | +2.65% | 4,336,151 |
| Jun 13, 2022 | $161.40 | $168.09 | $159.21 | $162.34 | -2.11% | 7,059,604 |
| Jun 6, 2022 | $179.00 | $181.79 | $165.74 | $165.84 | -6.82% | 5,022,937 |
| May 31, 2022 | $176.49 | $181.12 | $174.49 | $177.97 | -1.57% | 5,433,266 |
| May 23, 2022 | $165.33 | $181.00 | $165.12 | $180.80 | +11.10% | 4,937,657 |
| May 16, 2022 | $166.57 | $170.74 | $159.41 | $162.73 | -2.31% | 5,758,957 |
| May 9, 2022 | $168.04 | $170.82 | $161.54 | $166.58 | -2.29% | 6,195,255 |
| May 2, 2022 | $168.25 | $177.00 | $164.56 | $170.48 | +2.30% | 5,818,441 |
| Apr 25, 2022 | $170.74 | $174.62 | $166.18 | $166.64 | -3.35% | 6,012,590 |
| Apr 18, 2022 | $158.75 | $184.29 | $158.37 | $172.41 | +8.05% | 11,059,056 |
| Apr 11, 2022 | $163.23 | $167.49 | $158.27 | $159.56 | -2.15% | 5,989,734 |
| Apr 4, 2022 | $165.00 | $166.99 | $157.95 | $163.07 | -0.97% | 9,701,309 |
| Mar 28, 2022 | $179.96 | $183.50 | $164.08 | $164.66 | -10.30% | 19,654,822 |
| Mar 21, 2022 | $180.48 | $186.69 | $178.25 | $183.57 | +2.39% | 4,697,579 |
| Mar 14, 2022 | $174.93 | $181.50 | $172.00 | $179.29 | +4.11% | 6,359,084 |
| Mar 7, 2022 | $173.57 | $178.90 | $167.02 | $172.22 | -2.27% | 9,664,288 |
| Feb 28, 2022 | $177.36 | $182.51 | $168.37 | $176.22 | -3.72% | 7,073,285 |
| Feb 22, 2022 | $181.96 | $185.45 | $168.10 | $183.03 | +0.37% | 6,440,227 |
| Feb 14, 2022 | $182.63 | $186.68 | $179.10 | $182.35 | +0.03% | 5,844,495 |
| Feb 7, 2022 | $179.56 | $186.95 | $177.33 | $182.30 | +1.53% | 5,778,386 |
| Jan 31, 2022 | $169.94 | $180.90 | $166.70 | $179.56 | +4.35% | 6,821,149 |
| Jan 24, 2022 | $158.82 | $173.68 | $156.50 | $172.07 | +7.47% | 9,588,618 |
| Jan 18, 2022 | $185.76 | $186.93 | $157.85 | $160.11 | -13.61% | 10,691,822 |
| Jan 10, 2022 | $179.44 | $185.38 | $175.30 | $185.34 | +4.75% | 8,166,498 |
| Jan 3, 2022 | $155.77 | $177.31 | $155.24 | $176.93 | +15.20% | 7,145,698 |
| Dec 27, 2021 | $151.23 | $155.81 | $149.77 | $153.58 | +1.74% | 2,646,024 |
| Dec 20, 2021 | $144.43 | $153.21 | $141.49 | $150.95 | +2.58% | 2,801,698 |
| Dec 13, 2021 | $151.77 | $156.66 | $146.86 | $147.15 | -3.32% | 5,906,391 |
| Dec 6, 2021 | $150.30 | $154.39 | $148.84 | $152.21 | +3.57% | 4,320,190 |
| Nov 29, 2021 | $155.21 | $155.91 | $143.94 | $146.96 | -4.57% | 5,456,337 |
| Nov 22, 2021 | $160.33 | $163.26 | $151.16 | $153.99 | -2.15% | 3,286,915 |
| Nov 15, 2021 | $160.36 | $162.69 | $154.52 | $157.37 | -1.56% | 4,743,441 |
| Nov 8, 2021 | $156.02 | $160.82 | $153.42 | $159.87 | +3.08% | 4,135,314 |
| Nov 1, 2021 | $149.03 | $160.19 | $148.52 | $155.09 | +5.42% | 4,901,020 |
| Oct 25, 2021 | $160.68 | $160.68 | $146.42 | $147.12 | -7.98% | 5,879,547 |
| Oct 18, 2021 | $150.45 | $162.54 | $149.66 | $159.88 | +5.79% | 5,429,701 |
| Oct 11, 2021 | $154.65 | $155.24 | $145.72 | $151.13 | -1.70% | 3,780,810 |
| Oct 4, 2021 | $153.43 | $156.60 | $148.76 | $153.74 | +0.62% | 4,498,901 |
| Sep 27, 2021 | $146.51 | $154.71 | $145.29 | $152.80 | +6.66% | 6,187,153 |
| Sep 20, 2021 | $134.01 | $144.24 | $131.42 | $143.26 | +4.15% | 3,665,562 |
| Sep 13, 2021 | $137.48 | $139.22 | $132.76 | $137.55 | +1.32% | 5,236,736 |
| Sep 7, 2021 | $139.06 | $141.00 | $135.68 | $135.76 | -2.30% | 2,776,426 |
| Aug 30, 2021 | $142.12 | $142.25 | $137.75 | $138.96 | -2.26% | 5,627,025 |
| Aug 23, 2021 | $136.83 | $142.54 | $136.23 | $142.18 | +4.78% | 3,954,769 |
| Aug 16, 2021 | $138.98 | $139.98 | $133.11 | $135.70 | -3.03% | 3,594,975 |
| Aug 9, 2021 | $137.05 | $143.22 | $135.97 | $139.94 | +1.42% | 3,436,107 |
| Aug 2, 2021 | $134.47 | $139.80 | $131.29 | $137.98 | +3.09% | 4,091,103 |
| Jul 26, 2021 | $129.85 | $137.12 | $129.71 | $133.85 | +3.49% | 5,439,300 |
| Jul 19, 2021 | $133.50 | $137.18 | $128.46 | $129.33 | -5.47% | 6,157,404 |
| Jul 12, 2021 | $140.57 | $144.23 | $136.40 | $136.82 | -3.87% | 4,071,825 |
| Jul 6, 2021 | $144.76 | $144.98 | $136.83 | $142.33 | -2.47% | 4,027,691 |
| Jun 28, 2021 | $150.59 | $150.69 | $144.80 | $145.93 | -3.57% | 4,274,514 |
| Jun 21, 2021 | $144.72 | $152.53 | $144.47 | $151.33 | +5.84% | 4,534,882 |
| Jun 14, 2021 | $155.09 | $157.18 | $142.55 | $142.98 | -7.84% | 5,350,889 |
| Jun 7, 2021 | $161.85 | $161.85 | $153.63 | $155.14 | -3.80% | 3,704,264 |
| Jun 1, 2021 | $162.19 | $164.39 | $159.90 | $161.27 | +0.36% | 2,753,471 |
| May 24, 2021 | $162.88 | $162.88 | $156.78 | $160.69 | -1.08% | 4,473,858 |
| May 17, 2021 | $166.00 | $168.27 | $159.11 | $162.45 | -2.62% | 3,509,881 |
| May 10, 2021 | $164.60 | $167.25 | $157.29 | $166.82 | +2.25% | 4,659,751 |
| May 3, 2021 | $159.30 | $163.48 | $154.95 | $163.15 | +3.46% | 3,411,121 |
| Apr 26, 2021 | $154.69 | $160.87 | $153.85 | $157.69 | +2.98% | 3,769,449 |
| Apr 19, 2021 | $153.86 | $156.08 | $147.81 | $153.12 | -0.48% | 5,725,246 |
| Apr 12, 2021 | $154.24 | $157.22 | $151.03 | $153.86 | +0.15% | 5,387,013 |
| Apr 5, 2021 | $154.87 | $155.64 | $150.49 | $153.63 | +0.30% | 4,600,861 |
| Mar 29, 2021 | $152.98 | $154.56 | $148.72 | $153.17 | -1.27% | 3,781,448 |
| Mar 22, 2021 | $151.05 | $155.91 | $145.57 | $155.14 | +2.02% | 4,329,094 |
| Mar 15, 2021 | $157.08 | $161.08 | $150.67 | $152.07 | -3.48% | 7,069,380 |
| Mar 8, 2021 | $158.85 | $161.75 | $152.77 | $157.56 | +0.77% | 4,199,242 |
| Mar 1, 2021 | $154.19 | $159.30 | $150.00 | $156.35 | +3.58% | 4,583,630 |
| Feb 22, 2021 | $149.46 | $164.72 | $149.00 | $150.94 | +0.65% | 7,090,556 |
| Feb 16, 2021 | $143.91 | $150.60 | $143.41 | $149.97 | +5.44% | 2,513,138 |
| Feb 8, 2021 | $140.75 | $145.59 | $140.29 | $142.23 | +1.30% | 3,055,951 |
| Feb 1, 2021 | $133.49 | $142.58 | $131.29 | $140.40 | +5.99% | 3,123,810 |
| Jan 25, 2021 | $140.64 | $141.73 | $131.75 | $132.47 | -7.47% | 4,693,824 |
| Jan 19, 2021 | $145.37 | $146.82 | $140.73 | $143.16 | -1.11% | 3,466,638 |
| Jan 11, 2021 | $142.19 | $151.00 | $141.45 | $144.77 | +0.37% | 4,018,190 |
| Jan 4, 2021 | $128.63 | $149.13 | $125.45 | $144.24 | +13.31% | 5,604,605 |
| Dec 28, 2020 | $125.88 | $127.62 | $123.50 | $127.30 | +1.87% | 1,872,376 |
| Dec 21, 2020 | $123.22 | $125.89 | $119.89 | $124.96 | +0.99% | 3,134,489 |
| Dec 14, 2020 | $128.42 | $128.49 | $122.59 | $123.73 | -1.68% | 5,074,627 |
| Dec 7, 2020 | $126.72 | $129.97 | $124.44 | $125.84 | -1.70% | 3,298,562 |
| Nov 30, 2020 | $119.50 | $128.08 | $116.29 | $128.02 | +5.82% | 6,707,782 |
| Nov 23, 2020 | $120.52 | $124.57 | $118.52 | $120.98 | +2.45% | 4,745,732 |
| Nov 16, 2020 | $125.01 | $127.46 | $117.18 | $118.09 | -0.62% | 5,462,028 |
| Nov 9, 2020 | $110.64 | $126.18 | $110.64 | $118.83 | +19.96% | 8,526,872 |
| Nov 2, 2020 | $105.00 | $111.13 | $98.08 | $99.06 | -4.36% | 7,132,423 |
| Oct 26, 2020 | $104.83 | $105.00 | $94.67 | $103.58 | -2.39% | 4,175,482 |
| Oct 19, 2020 | $100.65 | $107.82 | $96.43 | $106.12 | +6.00% | 5,089,152 |
| Oct 12, 2020 | $101.00 | $103.47 | $96.45 | $100.11 | -1.24% | 3,231,295 |
| Oct 5, 2020 | $94.76 | $102.96 | $94.63 | $101.37 | +8.38% | 4,956,613 |
| Sep 28, 2020 | $93.00 | $95.38 | $90.15 | $93.53 | +2.44% | 5,287,447 |
| Sep 21, 2020 | $98.79 | $100.47 | $88.48 | $91.30 | -10.30% | 5,404,292 |
| Sep 14, 2020 | $102.62 | $106.40 | $101.33 | $101.78 | +0.12% | 5,472,445 |
| Sep 8, 2020 | $104.85 | $105.27 | $98.75 | $101.66 | -4.00% | 3,764,329 |
| Aug 31, 2020 | $105.24 | $108.50 | $101.71 | $105.90 | -0.47% | 3,388,525 |
| Aug 24, 2020 | $102.60 | $107.78 | $102.40 | $106.40 | +3.85% | 2,815,356 |
| Aug 17, 2020 | $108.28 | $108.49 | $100.80 | $102.46 | -6.18% | 3,472,058 |
| Aug 10, 2020 | $107.96 | $114.13 | $106.64 | $109.21 | +1.49% | 2,484,748 |
| Aug 3, 2020 | $105.93 | $107.66 | $102.78 | $107.61 | +1.57% | 3,689,532 |
| Jul 27, 2020 | $104.29 | $107.45 | $101.22 | $105.95 | +0.78% | 4,753,116 |
| Jul 20, 2020 | $98.64 | $107.22 | $98.03 | $105.13 | +5.85% | 4,481,161 |
| Jul 13, 2020 | $101.70 | $104.67 | $97.77 | $99.32 | -1.05% | 3,456,536 |
| Jul 6, 2020 | $103.24 | $104.90 | $94.43 | $100.37 | -0.22% | 3,872,092 |
| Jun 29, 2020 | $102.20 | $105.33 | $100.09 | $100.59 | +0.13% | 2,791,344 |
| Jun 22, 2020 | $109.37 | $112.26 | $98.68 | $100.46 | -9.54% | 4,521,892 |
| Jun 15, 2020 | $102.46 | $116.15 | $102.14 | $111.05 | +1.92% | 7,370,236 |
| Jun 8, 2020 | $126.28 | $127.90 | $105.84 | $108.96 | -11.63% | 5,120,830 |
| Jun 1, 2020 | $106.25 | $130.14 | $104.99 | $123.30 | +16.70% | 5,667,525 |
| May 26, 2020 | $102.99 | $116.17 | $102.23 | $105.66 | +7.78% | 4,588,132 |
| May 18, 2020 | $93.32 | $98.61 | $91.34 | $98.03 | +10.00% | 5,236,997 |
| May 11, 2020 | $102.99 | $102.99 | $85.09 | $89.12 | -15.02% | 4,940,160 |
| May 4, 2020 | $105.20 | $108.04 | $99.41 | $104.87 | -2.17% | 3,381,160 |
| Apr 27, 2020 | $106.30 | $119.97 | $105.42 | $107.20 | +2.04% | 3,319,130 |
| Apr 20, 2020 | $107.46 | $110.97 | $100.42 | $105.06 | -0.40% | 4,011,121 |
| Apr 13, 2020 | $114.60 | $114.60 | $95.69 | $105.48 | -8.08% | 4,312,761 |
| Apr 6, 2020 | $97.20 | $115.16 | $95.88 | $114.75 | +25.18% | 3,956,698 |
| Mar 30, 2020 | $106.55 | $108.81 | $90.95 | $91.67 | -14.56% | 4,955,202 |
| Mar 23, 2020 | $97.81 | $111.72 | $87.64 | $107.29 | +8.64% | 6,289,561 |
| Mar 16, 2020 | $96.03 | $111.86 | $94.61 | $98.76 | -12.41% | 7,818,192 |
| Mar 9, 2020 | $112.26 | $119.18 | $101.03 | $112.75 | -9.89% | 8,470,620 |
| Mar 2, 2020 | $140.38 | $148.11 | $122.47 | $125.13 | -10.86% | 6,958,793 |
| Feb 24, 2020 | $165.74 | $165.78 | $136.38 | $140.38 | -16.72% | 6,243,464 |
| Feb 18, 2020 | $169.15 | $170.33 | $165.47 | $168.57 | -0.71% | 2,764,838 |
| Feb 10, 2020 | $169.30 | $171.05 | $167.38 | $169.78 | -0.10% | 2,228,021 |
| Feb 3, 2020 | $169.45 | $174.00 | $168.56 | $169.95 | +0.85% | 2,458,224 |
| Jan 27, 2020 | $168.32 | $172.45 | $166.02 | $168.52 | -1.73% | 4,389,146 |
| Jan 21, 2020 | $162.00 | $173.44 | $158.41 | $171.49 | +5.19% | 4,854,154 |
| Jan 13, 2020 | $166.40 | $167.51 | $161.73 | $163.03 | -1.78% | 2,898,717 |
| Jan 6, 2020 | $169.00 | $169.50 | $164.93 | $165.99 | -1.97% | 2,159,005 |
| Dec 30, 2019 | $170.46 | $171.07 | $167.50 | $169.32 | -0.14% | 1,631,044 |
| Dec 23, 2019 | $170.13 | $170.30 | $168.01 | $169.55 | +0.02% | 989,976 |
| Dec 16, 2019 | $171.81 | $172.63 | $167.64 | $169.51 | -0.35% | 3,516,608 |
| Dec 9, 2019 | $165.73 | $172.58 | $165.73 | $170.10 | +2.33% | 2,846,578 |
| Dec 2, 2019 | $165.75 | $168.05 | $160.46 | $166.23 | +0.90% | 3,082,212 |
| Nov 25, 2019 | $165.33 | $167.13 | $164.41 | $164.74 | -0.10% | 2,372,130 |
| Nov 18, 2019 | $163.34 | $165.63 | $161.07 | $164.91 | +0.57% | 2,683,813 |
| Nov 11, 2019 | $166.20 | $167.64 | $161.26 | $163.97 | -2.16% | 2,412,160 |
| Nov 4, 2019 | $162.78 | $169.80 | $162.24 | $167.59 | +4.27% | 3,115,066 |
| Oct 28, 2019 | $157.69 | $160.78 | $154.37 | $160.73 | +2.65% | 3,084,228 |
| Oct 21, 2019 | $153.34 | $158.50 | $151.97 | $156.58 | +2.86% | 3,271,419 |
| Oct 14, 2019 | $155.67 | $160.51 | $150.30 | $152.23 | -2.72% | 4,965,369 |
| Oct 7, 2019 | $153.49 | $158.49 | $149.89 | $156.48 | +1.58% | 2,628,056 |
| Sep 30, 2019 | $158.62 | $159.67 | $147.01 | $154.05 | -2.62% | 2,505,395 |
| Sep 23, 2019 | $155.00 | $159.57 | $153.86 | $158.19 | +1.21% | 2,202,641 |
| Sep 16, 2019 | $157.34 | $160.17 | $156.07 | $156.30 | -1.35% | 3,716,776 |
| Sep 9, 2019 | $147.91 | $159.55 | $147.75 | $158.44 | +8.19% | 4,087,353 |
| Sep 3, 2019 | $144.80 | $149.92 | $141.50 | $146.44 | +0.16% | 2,707,235 |
| Aug 26, 2019 | $144.90 | $148.37 | $142.96 | $146.21 | +1.61% | 2,631,745 |
| Aug 19, 2019 | $150.00 | $150.50 | $143.01 | $143.90 | -2.45% | 2,753,259 |
| Aug 12, 2019 | $150.72 | $153.03 | $143.90 | $147.52 | -3.58% | 3,265,741 |
| Aug 5, 2019 | $154.69 | $155.31 | $148.84 | $153.00 | -2.93% | 3,956,080 |
| Jul 29, 2019 | $164.70 | $166.27 | $154.33 | $157.62 | -4.44% | 4,182,596 |
| Jul 22, 2019 | $161.33 | $165.35 | $160.45 | $164.95 | +1.28% | 4,722,763 |
| Jul 15, 2019 | $174.37 | $174.37 | $160.62 | $162.87 | -6.43% | 5,189,875 |
| Jul 8, 2019 | $173.24 | $174.67 | $170.96 | $174.07 | +0.03% | 2,801,427 |
| Jul 1, 2019 | $171.25 | $174.93 | $169.03 | $174.01 | +2.32% | 1,922,067 |
| Jun 24, 2019 | $165.21 | $170.35 | $163.84 | $170.07 | +2.76% | 3,593,056 |
| Jun 17, 2019 | $168.15 | $169.53 | $162.46 | $165.51 | -1.42% | 3,202,946 |
| Jun 10, 2019 | $166.96 | $170.41 | $165.25 | $167.90 | +1.29% | 2,435,346 |
| Jun 3, 2019 | $159.18 | $167.62 | $158.62 | $165.76 | +3.86% | 2,888,014 |
| May 28, 2019 | $164.24 | $165.73 | $158.75 | $159.60 | -3.23% | 3,403,886 |
| May 20, 2019 | $163.67 | $166.60 | $161.66 | $164.92 | +0.70% | 2,821,805 |
| May 13, 2019 | $164.85 | $165.79 | $159.34 | $163.78 | -2.16% | 4,430,081 |
| May 6, 2019 | $167.76 | $170.69 | $163.75 | $167.39 | -1.74% | 4,655,539 |
| Apr 29, 2019 | $169.26 | $171.77 | $167.34 | $170.36 | +0.83% | 2,827,028 |
| Apr 22, 2019 | $165.95 | $169.12 | $164.53 | $168.96 | +1.58% | 2,750,317 |
| Apr 15, 2019 | $166.47 | $169.04 | $161.95 | $166.34 | -0.85% | 3,211,445 |
| Apr 8, 2019 | $163.11 | $169.34 | $160.78 | $167.76 | +2.78% | 3,110,196 |
| Apr 1, 2019 | $158.14 | $164.24 | $157.92 | $163.22 | +3.95% | 3,188,543 |
| Mar 25, 2019 | $154.00 | $158.94 | $152.25 | $157.02 | +2.10% | 3,731,614 |
| Mar 18, 2019 | $173.24 | $175.72 | $153.12 | $153.79 | -10.86% | 4,378,575 |
| Mar 11, 2019 | $168.38 | $174.61 | $167.69 | $172.52 | +2.79% | 4,714,524 |
| Mar 4, 2019 | $172.64 | $175.22 | $166.22 | $167.84 | -2.75% | 4,954,485 |
| Feb 25, 2019 | $173.54 | $174.10 | $170.08 | $172.59 | +0.07% | 4,173,758 |
| Feb 19, 2019 | $171.14 | $176.11 | $170.44 | $172.47 | +0.12% | 3,016,070 |
| Feb 11, 2019 | $165.93 | $172.29 | $165.81 | $172.27 | +4.15% | 4,549,122 |
| Feb 4, 2019 | $164.18 | $167.28 | $160.59 | $165.40 | +0.85% | 5,224,840 |
| Jan 28, 2019 | $167.58 | $168.82 | $162.49 | $164.00 | -2.56% | 3,805,823 |
| Jan 22, 2019 | $164.87 | $169.81 | $164.87 | $168.31 | +1.64% | 3,604,223 |
| Jan 14, 2019 | $149.66 | $166.93 | $149.23 | $165.59 | +9.80% | 5,669,655 |
| Jan 7, 2019 | $147.63 | $152.98 | $146.89 | $150.81 | +1.71% | 4,414,169 |
| Dec 31, 2018 | $141.85 | $148.70 | $140.88 | $148.28 | +4.99% | 3,460,594 |
| Dec 24, 2018 | $138.00 | $142.89 | $133.78 | $141.23 | +1.81% | 2,974,022 |
| Dec 17, 2018 | $147.00 | $149.16 | $137.92 | $138.72 | -6.15% | 6,057,930 |
| Dec 10, 2018 | $157.65 | $157.82 | $147.38 | $147.81 | -6.37% | 4,069,268 |
| Dec 3, 2018 | $170.32 | $171.01 | $156.13 | $157.87 | -6.59% | 3,977,130 |
| Nov 26, 2018 | $169.20 | $170.75 | $165.90 | $169.01 | +1.05% | 5,214,167 |
| Nov 19, 2018 | $169.08 | $170.47 | $164.67 | $167.25 | -1.06% | 3,614,610 |
| Nov 12, 2018 | $166.59 | $170.00 | $163.19 | $169.04 | +1.39% | 4,701,973 |
| Nov 5, 2018 | $164.05 | $168.28 | $161.35 | $166.72 | +1.55% | 3,937,723 |
| Oct 29, 2018 | $160.99 | $167.90 | $159.96 | $164.18 | +3.56% | 4,646,425 |
| Oct 22, 2018 | $164.17 | $164.49 | $154.33 | $158.53 | -2.52% | 5,941,612 |
| Oct 15, 2018 | $158.52 | $164.41 | $156.79 | $162.63 | +2.59% | 4,967,905 |
| Oct 8, 2018 | $168.18 | $170.94 | $155.36 | $158.52 | -5.82% | 4,662,055 |
| Oct 1, 2018 | $166.19 | $170.72 | $163.15 | $168.31 | +2.29% | 3,766,971 |
| Sep 24, 2018 | $173.27 | $173.45 | $164.28 | $164.54 | -4.89% | 4,360,638 |
| Sep 17, 2018 | $171.25 | $174.22 | $168.27 | $173.00 | +1.04% | 4,807,776 |
| Sep 10, 2018 | $179.42 | $179.96 | $170.75 | $171.22 | -4.24% | 4,133,966 |
| Sep 4, 2018 | $177.97 | $180.77 | $176.51 | $178.81 | +0.94% | 3,437,231 |
| Aug 27, 2018 | $176.95 | $178.18 | $175.08 | $177.15 | +0.48% | 3,617,106 |
| Aug 20, 2018 | $176.26 | $178.20 | $174.76 | $176.31 | -0.11% | 3,157,311 |
| Aug 13, 2018 | $173.72 | $177.83 | $172.70 | $176.50 | +1.46% | 3,671,531 |
| Aug 6, 2018 | $174.55 | $177.76 | $172.56 | $173.96 | -0.27% | 2,620,650 |
| Jul 30, 2018 | $175.88 | $177.40 | $171.86 | $174.43 | -0.67% | 3,438,724 |
| Jul 23, 2018 | $172.96 | $175.72 | $170.82 | $175.60 | +1.50% | 5,504,455 |
| Jul 16, 2018 | $166.85 | $175.35 | $166.08 | $173.00 | +3.94% | 6,715,163 |
| Jul 9, 2018 | $170.00 | $173.33 | $165.53 | $166.45 | -1.49% | 7,883,936 |
| Jul 2, 2018 | $169.37 | $171.27 | $167.80 | $168.96 | -0.70% | 2,623,691 |
| Jun 25, 2018 | $172.64 | $173.13 | $167.32 | $170.15 | -1.64% | 5,078,719 |
| Jun 18, 2018 | $172.78 | $176.10 | $172.27 | $172.98 | -1.01% | 5,802,272 |
| Jun 11, 2018 | $177.61 | $179.17 | $172.13 | $174.74 | -1.34% | 6,053,990 |
| Jun 4, 2018 | $175.41 | $180.13 | $172.83 | $177.11 | +1.39% | 3,395,959 |
| May 29, 2018 | $176.87 | $177.34 | $170.58 | $174.68 | -2.46% | 3,320,867 |
| May 21, 2018 | $182.35 | $185.61 | $177.43 | $179.08 | -1.51% | 2,589,858 |
| May 14, 2018 | $186.12 | $186.33 | $181.83 | $181.83 | -2.05% | 2,304,039 |
| May 7, 2018 | $180.69 | $187.07 | $178.59 | $185.64 | +2.88% | 3,043,133 |
| Apr 30, 2018 | $184.98 | $186.24 | $176.14 | $180.45 | -2.20% | 4,749,408 |
| Apr 23, 2018 | $181.87 | $185.83 | $179.93 | $184.50 | +1.64% | 4,325,278 |
| Apr 16, 2018 | $185.00 | $186.68 | $175.90 | $181.53 | -0.89% | 5,338,314 |
| Apr 9, 2018 | $182.89 | $188.80 | $182.16 | $183.16 | +0.81% | 3,668,949 |
| Apr 2, 2018 | $183.40 | $187.84 | $177.28 | $181.69 | -1.45% | 2,721,256 |
| Mar 26, 2018 | $180.89 | $185.39 | $178.95 | $184.36 | +3.86% | 2,707,460 |
| Mar 19, 2018 | $190.39 | $192.15 | $177.01 | $177.51 | -6.76% | 3,342,455 |
| Mar 12, 2018 | $196.28 | $197.35 | $189.35 | $190.37 | -3.27% | 3,172,987 |
| Mar 5, 2018 | $188.94 | $196.86 | $186.15 | $196.81 | +3.05% | 3,040,068 |
| Feb 26, 2018 | $194.48 | $197.37 | $185.80 | $190.98 | -1.31% | 3,401,010 |
| Feb 20, 2018 | $190.60 | $196.64 | $188.79 | $193.51 | +0.98% | 2,675,079 |
| Feb 12, 2018 | $183.42 | $194.24 | $181.20 | $191.64 | +4.94% | 3,688,561 |
| Feb 5, 2018 | $187.43 | $188.67 | $175.31 | $182.62 | -3.48% | 4,798,838 |
| Jan 29, 2018 | $189.75 | $193.85 | $187.87 | $189.20 | -0.09% | 3,021,454 |
| Jan 22, 2018 | $188.00 | $190.10 | $186.78 | $189.37 | +0.31% | 3,099,038 |
| Jan 16, 2018 | $179.18 | $188.85 | $175.60 | $188.78 | +5.75% | 3,535,833 |
| Jan 8, 2018 | $172.64 | $179.49 | $171.73 | $178.52 | +3.30% | 2,358,967 |
| Jan 2, 2018 | $172.48 | $176.71 | $170.00 | $172.82 | +1.07% | 2,039,956 |
| Dec 26, 2017 | $173.26 | $173.91 | $170.66 | $170.99 | -1.20% | 1,275,978 |
| Dec 18, 2017 | $172.47 | $175.79 | $171.78 | $173.07 | +1.27% | 2,712,688 |
| Dec 11, 2017 | $171.61 | $173.77 | $168.55 | $170.90 | -0.48% | 4,075,526 |
| Dec 4, 2017 | $172.07 | $176.62 | $168.31 | $171.72 | +1.33% | 2,748,063 |
| Nov 27, 2017 | $159.08 | $171.89 | $158.56 | $169.47 | +6.49% | 3,662,197 |
| Nov 20, 2017 | $160.73 | $162.08 | $158.95 | $159.14 | -0.89% | 1,476,918 |
| Nov 13, 2017 | $156.26 | $162.78 | $155.77 | $160.57 | +2.21% | 3,073,911 |
| Nov 6, 2017 | $168.20 | $169.47 | $156.68 | $157.10 | -6.91% | 4,565,599 |
| Oct 30, 2017 | $167.02 | $169.41 | $166.28 | $168.76 | +0.56% | 3,083,187 |
| Oct 23, 2017 | $165.31 | $168.22 | $164.48 | $167.82 | +1.59% | 3,113,084 |
| Oct 16, 2017 | $163.10 | $166.35 | $159.30 | $165.20 | +1.22% | 4,333,631 |
| Oct 9, 2017 | $162.28 | $164.50 | $160.77 | $163.21 | +0.70% | 2,517,986 |
| Oct 2, 2017 | $161.17 | $162.82 | $159.32 | $162.08 | +0.65% | 2,671,928 |
| Sep 25, 2017 | $153.67 | $161.78 | $153.09 | $161.04 | +4.69% | 3,577,770 |
| Sep 18, 2017 | $150.63 | $155.82 | $150.15 | $153.82 | +2.55% | 2,856,201 |
| Sep 11, 2017 | $146.33 | $150.98 | $145.56 | $149.99 | +4.11% | 5,890,959 |
| Sep 5, 2017 | $147.64 | $148.15 | $141.12 | $144.07 | -3.31% | 2,641,198 |
| Aug 28, 2017 | $154.04 | $154.49 | $147.74 | $149.00 | -3.12% | 3,413,857 |
| Aug 21, 2017 | $153.46 | $154.62 | $151.79 | $153.80 | +0.24% | 2,406,737 |
| Aug 14, 2017 | $157.88 | $160.72 | $152.04 | $153.43 | -2.02% | 2,309,553 |
| Aug 7, 2017 | $163.34 | $166.70 | $156.03 | $156.60 | -4.27% | 3,276,638 |
| Jul 31, 2017 | $160.82 | $165.21 | $160.44 | $163.58 | +1.86% | 3,363,926 |
| Jul 24, 2017 | $158.21 | $163.91 | $157.26 | $160.59 | +1.57% | 4,764,280 |
| Jul 17, 2017 | $165.55 | $166.85 | $157.63 | $158.11 | -4.62% | 4,664,171 |
| Jul 10, 2017 | $164.70 | $166.81 | $163.36 | $165.77 | +0.40% | 3,128,658 |
| Jul 3, 2017 | $162.98 | $165.53 | $162.35 | $165.11 | +1.95% | 2,152,186 |
| Jun 26, 2017 | $158.26 | $163.90 | $157.26 | $161.95 | +2.60% | 3,511,165 |
| Jun 19, 2017 | $162.79 | $163.13 | $157.31 | $157.84 | -2.37% | 2,718,978 |
| Jun 12, 2017 | $163.50 | $163.96 | $159.16 | $161.67 | -1.03% | 3,527,727 |
| Jun 5, 2017 | $157.63 | $164.03 | $155.10 | $163.36 | +3.66% | 3,462,048 |
| May 30, 2017 | $159.01 | $159.07 | $155.19 | $157.59 | -1.63% | 2,819,401 |
| May 22, 2017 | $157.89 | $162.16 | $155.79 | $160.20 | +1.84% | 3,370,865 |
| May 15, 2017 | $157.94 | $163.50 | $155.47 | $157.30 | -0.32% | 5,263,001 |
| May 8, 2017 | $158.74 | $161.84 | $156.30 | $157.81 | -0.70% | 2,342,056 |
| May 1, 2017 | $156.88 | $160.88 | $155.39 | $158.93 | +2.26% | 2,989,913 |
| Apr 24, 2017 | $157.57 | $159.91 | $155.35 | $155.41 | +0.97% | 3,072,578 |
| Apr 17, 2017 | $149.51 | $155.25 | $149.12 | $153.91 | +4.04% | 4,716,809 |
| Apr 10, 2017 | $152.75 | $153.81 | $147.55 | $147.93 | -3.33% | 3,751,713 |
| Apr 3, 2017 | $155.27 | $156.26 | $151.20 | $153.02 | -1.11% | 3,443,301 |
| Mar 27, 2017 | $151.29 | $157.37 | $149.51 | $154.73 | -0.15% | 3,406,347 |
| Mar 20, 2017 | $161.67 | $162.99 | $151.68 | $154.97 | -4.39% | 5,058,261 |
| Mar 13, 2017 | $166.09 | $166.73 | $161.45 | $162.09 | -2.47% | 5,491,557 |
| Mar 6, 2017 | $166.56 | $168.49 | $164.69 | $166.19 | -1.08% | 3,480,724 |
| Feb 27, 2017 | $168.74 | $173.72 | $166.10 | $168.01 | -0.39% | 4,583,271 |
| Feb 21, 2017 | $168.25 | $170.09 | $166.69 | $168.67 | +0.45% | 3,871,475 |
| Feb 13, 2017 | $166.10 | $170.81 | $165.93 | $167.91 | +1.57% | 4,901,899 |
| Feb 6, 2017 | $162.62 | $165.98 | $160.77 | $165.31 | +0.87% | 3,808,188 |
| Jan 30, 2017 | $163.94 | $166.34 | $160.52 | $163.89 | -0.09% | 4,920,742 |
| Jan 23, 2017 | $155.91 | $164.53 | $155.32 | $164.04 | +4.46% | 4,575,782 |
| Jan 17, 2017 | $154.02 | $157.71 | $152.20 | $157.03 | +0.62% | 3,667,046 |
| Jan 9, 2017 | $155.50 | $158.75 | $154.23 | $156.07 | -0.31% | 3,813,412 |
| Jan 3, 2017 | $158.20 | $160.77 | $154.35 | $156.56 | +0.08% | 3,909,148 |
| Dec 27, 2016 | $157.48 | $158.35 | $154.81 | $156.43 | -0.43% | 2,247,192 |
| Dec 19, 2016 | $152.77 | $157.27 | $151.82 | $157.10 | +3.02% | 3,930,019 |
| Dec 12, 2016 | $153.32 | $154.91 | $151.44 | $152.49 | -1.09% | 7,051,488 |
| Dec 5, 2016 | $147.25 | $154.76 | $146.58 | $154.17 | +5.48% | 5,525,535 |
| Nov 28, 2016 | $142.40 | $147.30 | $140.35 | $146.16 | +1.70% | 5,674,359 |
| Nov 21, 2016 | $141.67 | $143.99 | $139.79 | $143.71 | +1.73% | 3,704,726 |
| Nov 14, 2016 | $136.75 | $141.99 | $134.63 | $141.26 | – | 7,036,434 |
Seasonality
MTB 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 | 6.9% | 0.8% | -7.8% | 2.4% | 0.4% | 0.9% | 3.2% | -1.7% | 0.0% | 0.3% | 6.4% | -1.3% |
| Months up | 9 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 9 of 9 | 6 of 9 |
| 2026 | 10.0% | -2.1% | -4.1% | 5.8% | -1.2% | 10.9% | 3.5% | -5.0% | -6.4% | 1.4% | ||
| 2025 | 7.0% | -4.7% | -6.1% | -5.0% | 7.6% | 7.0% | -2.7% | 6.9% | -1.3% | -7.0% | 3.5% | 6.8% |
| 2024 | 0.7% | 1.2% | 5.1% | -0.7% | 5.0% | 0.7% | 13.7% | -0.0% | 4.3% | 9.3% | 13.0% | -14.0% |
| 2023 | 7.5% | -0.5% | -22.3% | 5.2% | -4.3% | 3.9% | 13.0% | -9.7% | 1.1% | -10.8% | 14.8% | 7.0% |
| 2022 | 10.3% | 8.3% | -7.0% | -1.7% | 8.7% | -11.4% | 11.3% | 3.1% | -3.0% | -4.5% | 1.7% | -14.7% |
| 2021 | 4.1% | 14.7% | 0.4% | 4.0% | 2.6% | -9.6% | -7.9% | 5.4% | 6.7% | -1.5% | 0.4% | 4.8% |
| 2020 | -0.7% | -16.1% | -26.3% | 8.4% | -4.8% | -1.6% | 1.9% | -1.5% | -10.8% | 12.5% | 13.5% | 9.3% |
| 2019 | 15.0% | 5.2% | -8.7% | 8.3% | -5.6% | 6.6% | -3.4% | -10.4% | 8.0% | -0.9% | 5.9% | 3.0% |
| 2018 | 11.6% | -0.5% | -2.5% | -1.1% | -5.2% | -1.1% | 1.9% | 2.8% | -7.1% | 0.5% | 2.8% | -15.3% |
| 2017 | 3.9% | 2.7% | -6.9% | 0.4% | 1.2% | 3.5% | 0.7% | -8.9% | 8.9% | 3.6% | 1.8% | 1.2% |