Match Group, Inc. (MTCH) stock
MTCHNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 16/3031% below fair value
$41.41−1.24 (-2.91%)
Close on Oct 30, 2026Market cap $9.51BP/E 14.6Yield 1.84%
Price history
Match share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$41.41
-2.91% on the day
52-week range
$28.81 – $46.67
-11.3% from the high
Change over 52 weeks
+28.2%
From $32.30 on Oct 30, 2025
Average volume
3.36M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $45.55 | $45.73 | $41.13 | $41.41 | -9.45% | 18,252,923 |
| Oct 19, 2026 | $43.90 | $46.67 | $43.31 | $45.73 | +6.47% | 19,911,055 |
| Oct 12, 2026 | $41.33 | $44.35 | $41.09 | $42.95 | +4.53% | 15,215,644 |
| Oct 5, 2026 | $40.06 | $41.94 | $40.00 | $41.09 | +1.91% | 14,584,235 |
| Sep 28, 2026 | $39.99 | $40.88 | $39.11 | $40.32 | -0.57% | 14,437,251 |
| Sep 21, 2026 | $43.75 | $43.75 | $39.46 | $40.55 | -6.13% | 19,707,891 |
| Sep 14, 2026 | $42.81 | $44.94 | $42.55 | $43.20 | +1.91% | 21,024,428 |
| Sep 8, 2026 | $41.55 | $42.86 | $40.11 | $42.39 | +1.27% | 12,094,433 |
| Aug 31, 2026 | $41.50 | $43.47 | $40.19 | $41.86 | +0.67% | 16,251,963 |
| Aug 24, 2026 | $40.74 | $42.49 | $40.59 | $41.58 | +1.74% | 15,863,252 |
| Aug 17, 2026 | $37.30 | $40.95 | $37.02 | $40.87 | +7.69% | 14,836,585 |
| Aug 10, 2026 | $37.00 | $38.49 | $36.20 | $37.95 | +1.85% | 13,957,847 |
| Aug 3, 2026 | $39.76 | $41.40 | $36.20 | $37.26 | -5.46% | 24,440,736 |
| Jul 27, 2026 | $38.50 | $40.27 | $38.32 | $39.41 | +3.96% | 10,684,182 |
| Jul 20, 2026 | $39.19 | $39.50 | $36.82 | $37.91 | -3.17% | 10,836,909 |
| Jul 13, 2026 | $39.03 | $41.03 | $37.56 | $39.15 | +0.77% | 15,332,593 |
| Jul 6, 2026 | $37.82 | $39.79 | $37.02 | $38.85 | +2.51% | 16,061,412 |
| Jun 29, 2026 | $37.43 | $38.94 | $37.28 | $37.90 | +1.96% | 15,963,290 |
| Jun 22, 2026 | $35.09 | $37.23 | $34.31 | $37.17 | +4.85% | 24,226,423 |
| Jun 15, 2026 | $35.41 | $37.02 | $35.08 | $35.45 | +1.61% | 16,707,013 |
| Jun 8, 2026 | $34.25 | $35.06 | $33.79 | $34.89 | +1.37% | 13,771,127 |
| Jun 1, 2026 | $36.28 | $36.91 | $34.10 | $34.42 | -4.73% | 14,022,166 |
| May 26, 2026 | $35.67 | $36.80 | $35.36 | $36.13 | +0.92% | 10,177,408 |
| May 18, 2026 | $35.40 | $36.28 | $34.83 | $35.80 | +1.13% | 16,007,053 |
| May 11, 2026 | $36.88 | $37.00 | $35.10 | $35.40 | -4.22% | 16,630,113 |
| May 4, 2026 | $38.52 | $38.81 | $35.71 | $36.96 | -4.42% | 29,613,311 |
| Apr 27, 2026 | $36.75 | $38.94 | $36.67 | $38.67 | +5.22% | 14,667,634 |
| Apr 20, 2026 | $35.42 | $36.80 | $35.02 | $36.75 | +3.49% | 14,997,108 |
| Apr 13, 2026 | $31.43 | $35.94 | $31.43 | $35.51 | +12.02% | 18,976,844 |
| Apr 6, 2026 | $31.29 | $33.03 | $31.24 | $31.70 | +0.83% | 16,164,125 |
| Mar 30, 2026 | $30.06 | $31.68 | $29.79 | $31.44 | +5.72% | 12,393,983 |
| Mar 23, 2026 | $31.55 | $31.88 | $29.71 | $29.74 | -4.25% | 18,961,551 |
| Mar 16, 2026 | $30.79 | $31.73 | $30.09 | $31.06 | +0.88% | 95,084,969 |
| Mar 9, 2026 | $30.42 | $31.49 | $29.85 | $30.79 | +1.05% | 23,064,528 |
| Mar 2, 2026 | $30.56 | $31.93 | $29.90 | $30.47 | -3.58% | 20,875,645 |
| Feb 23, 2026 | $31.68 | $32.24 | $30.63 | $31.60 | -0.72% | 16,979,420 |
| Feb 17, 2026 | $30.40 | $31.89 | $29.55 | $31.83 | +4.36% | 12,606,467 |
| Feb 9, 2026 | $31.64 | $33.00 | $29.63 | $30.50 | -3.57% | 24,156,929 |
| Feb 2, 2026 | $30.84 | $33.40 | $28.81 | $31.63 | +1.54% | 41,576,418 |
| Jan 26, 2026 | $31.20 | $32.53 | $30.42 | $31.15 | +0.23% | 20,759,758 |
| Jan 20, 2026 | $31.10 | $31.77 | $30.33 | $31.08 | -0.81% | 14,649,275 |
| Jan 12, 2026 | $32.02 | $32.25 | $31.19 | $31.34 | -2.75% | 17,091,336 |
| Jan 5, 2026 | $31.88 | $33.03 | $31.87 | $32.22 | +1.51% | 17,066,680 |
| Dec 29, 2025 | $32.54 | $32.69 | $31.66 | $31.74 | -2.46% | 12,440,367 |
| Dec 22, 2025 | $33.08 | $33.73 | $32.49 | $32.54 | -1.45% | 8,765,435 |
| Dec 15, 2025 | $33.32 | $33.43 | $32.19 | $33.02 | -0.51% | 23,794,483 |
| Dec 8, 2025 | $34.66 | $34.75 | $33.01 | $33.19 | -3.85% | 15,001,946 |
| Dec 1, 2025 | $32.95 | $34.66 | $32.83 | $34.52 | +3.63% | 14,696,973 |
| Nov 24, 2025 | $32.44 | $33.61 | $32.29 | $33.31 | +3.22% | 13,489,221 |
| Nov 17, 2025 | $32.19 | $32.43 | $31.20 | $32.27 | -0.03% | 16,668,077 |
| Nov 10, 2025 | $33.22 | $33.42 | $32.17 | $32.28 | -1.79% | 14,731,018 |
| Nov 3, 2025 | $32.32 | $33.72 | $30.88 | $32.87 | +1.64% | 32,069,725 |
| Oct 27, 2025 | $32.83 | $32.93 | $31.68 | $32.34 | -0.86% | 15,537,398 |
| Oct 20, 2025 | $32.47 | $33.33 | $32.37 | $32.62 | +0.59% | 15,484,255 |
| Oct 13, 2025 | $31.81 | $33.09 | $31.19 | $32.43 | +3.12% | 17,527,481 |
| Oct 6, 2025 | $34.50 | $34.58 | $31.40 | $31.45 | -8.36% | 19,228,192 |
| Sep 29, 2025 | $36.38 | $36.94 | $34.20 | $34.32 | -5.30% | 26,547,330 |
| Sep 22, 2025 | $38.38 | $38.66 | $35.65 | $36.24 | -5.89% | 21,994,825 |
| Sep 15, 2025 | $37.79 | $38.82 | $37.06 | $38.51 | +2.01% | 22,841,606 |
| Sep 8, 2025 | $38.24 | $38.84 | $37.23 | $37.75 | -1.10% | 18,324,344 |
| Sep 2, 2025 | $36.72 | $38.18 | $36.54 | $38.17 | +2.22% | 12,116,800 |
| Aug 25, 2025 | $37.27 | $38.00 | $36.76 | $37.34 | +0.11% | 15,093,533 |
| Aug 18, 2025 | $38.27 | $38.49 | $36.28 | $37.30 | -2.56% | 19,641,965 |
| Aug 11, 2025 | $36.09 | $39.20 | $35.03 | $38.28 | +6.07% | 18,507,067 |
| Aug 4, 2025 | $33.81 | $38.56 | $33.38 | $36.09 | +7.41% | 41,623,193 |
| Jul 28, 2025 | $34.50 | $34.69 | $33.23 | $33.60 | -2.78% | 23,447,683 |
| Jul 21, 2025 | $32.51 | $34.78 | $32.42 | $34.56 | +6.50% | 18,966,117 |
| Jul 14, 2025 | $32.56 | $32.79 | $31.58 | $32.45 | -0.12% | 17,487,467 |
| Jul 7, 2025 | $32.34 | $34.07 | $31.80 | $32.49 | -0.15% | 16,760,900 |
| Jun 30, 2025 | $31.01 | $32.91 | $30.61 | $32.54 | +5.48% | 15,674,102 |
| Jun 23, 2025 | $30.54 | $31.81 | $30.22 | $30.85 | +0.85% | 20,831,255 |
| Jun 16, 2025 | $30.26 | $30.91 | $29.82 | $30.59 | +1.29% | 23,428,882 |
| Jun 9, 2025 | $31.84 | $32.37 | $30.07 | $30.20 | -5.15% | 19,403,732 |
| Jun 2, 2025 | $29.79 | $32.32 | $29.61 | $31.84 | +6.35% | 15,937,764 |
| May 26, 2025 | $29.08 | $30.95 | $28.99 | $29.94 | +2.50% | 18,128,252 |
| May 19, 2025 | $28.80 | $30.45 | $28.80 | $29.21 | -0.14% | 24,375,352 |
| May 12, 2025 | $28.00 | $29.68 | $27.68 | $29.25 | +7.62% | 29,420,714 |
| May 5, 2025 | $30.60 | $31.08 | $26.80 | $27.18 | -11.44% | 36,543,150 |
| Apr 28, 2025 | $30.07 | $31.03 | $28.89 | $30.69 | +2.06% | 20,543,522 |
| Apr 21, 2025 | $28.86 | $30.47 | $28.63 | $30.07 | +3.62% | 16,482,637 |
| Apr 14, 2025 | $28.91 | $29.32 | $28.20 | $29.02 | +1.90% | 13,040,665 |
| Apr 7, 2025 | $27.71 | $29.44 | $26.39 | $28.48 | -0.90% | 27,940,586 |
| Mar 31, 2025 | $30.49 | $31.73 | $28.71 | $28.74 | -6.17% | 37,567,185 |
| Mar 24, 2025 | $31.00 | $32.28 | $30.40 | $30.63 | +0.46% | 17,517,759 |
| Mar 17, 2025 | $30.87 | $31.72 | $30.30 | $30.49 | -1.45% | 30,546,630 |
| Mar 10, 2025 | $32.36 | $32.77 | $30.06 | $30.94 | -5.15% | 19,524,533 |
| Mar 3, 2025 | $31.96 | $33.49 | $29.72 | $32.62 | +2.87% | 31,854,471 |
| Feb 24, 2025 | $32.75 | $33.35 | $31.14 | $31.71 | -3.23% | 39,789,781 |
| Feb 18, 2025 | $34.89 | $35.38 | $32.73 | $32.77 | -5.53% | 18,554,123 |
| Feb 10, 2025 | $34.04 | $34.90 | $33.32 | $34.69 | +2.63% | 23,376,613 |
| Feb 3, 2025 | $35.08 | $36.52 | $33.12 | $33.80 | -5.32% | 36,174,416 |
| Jan 27, 2025 | $34.06 | $36.08 | $34.06 | $35.70 | +4.82% | 19,257,568 |
| Jan 21, 2025 | $32.82 | $34.19 | $32.32 | $34.06 | +4.03% | 13,940,889 |
| Jan 13, 2025 | $30.78 | $33.18 | $30.69 | $32.74 | +6.26% | 20,219,688 |
| Jan 6, 2025 | $32.64 | $33.80 | $30.78 | $30.81 | -5.72% | 16,258,420 |
| Dec 30, 2024 | $32.48 | $33.20 | $32.02 | $32.68 | -1.48% | 12,956,570 |
| Dec 23, 2024 | $33.54 | $33.85 | $32.51 | $33.17 | -1.75% | 8,586,283 |
| Dec 16, 2024 | $30.86 | $33.89 | $30.83 | $33.76 | +7.34% | 32,916,032 |
| Dec 9, 2024 | $33.17 | $34.80 | $29.95 | $31.45 | -4.49% | 34,700,208 |
| Dec 2, 2024 | $32.51 | $33.70 | $32.33 | $32.93 | +0.58% | 15,912,605 |
| Nov 25, 2024 | $31.60 | $32.93 | $31.59 | $32.74 | +3.85% | 13,887,865 |
| Nov 18, 2024 | $30.55 | $32.01 | $30.06 | $31.53 | +2.65% | 18,093,141 |
| Nov 11, 2024 | $30.56 | $32.23 | $30.33 | $30.71 | +0.49% | 25,200,357 |
| Nov 4, 2024 | $35.81 | $38.04 | $30.09 | $30.56 | -14.37% | 48,434,372 |
| Oct 28, 2024 | $37.19 | $37.70 | $35.58 | $35.69 | -4.08% | 16,516,538 |
| Oct 21, 2024 | $38.36 | $38.59 | $36.95 | $37.21 | -3.17% | 11,984,108 |
| Oct 14, 2024 | $37.59 | $38.77 | $37.39 | $38.43 | +1.88% | 15,701,444 |
| Oct 7, 2024 | $37.57 | $38.41 | $36.26 | $37.72 | +0.32% | 20,484,258 |
| Sep 30, 2024 | $37.76 | $38.17 | $37.03 | $37.60 | -0.56% | 19,161,643 |
| Sep 23, 2024 | $36.58 | $38.07 | $36.34 | $37.81 | +4.16% | 17,111,567 |
| Sep 16, 2024 | $35.17 | $37.23 | $34.88 | $36.30 | +3.66% | 25,392,431 |
| Sep 9, 2024 | $35.93 | $36.48 | $34.54 | $35.02 | -2.23% | 22,430,295 |
| Sep 3, 2024 | $36.89 | $37.95 | $35.75 | $35.82 | -3.74% | 14,029,836 |
| Aug 26, 2024 | $37.67 | $37.90 | $36.63 | $37.21 | -0.29% | 15,318,629 |
| Aug 19, 2024 | $34.91 | $37.58 | $34.91 | $37.32 | +6.05% | 21,906,159 |
| Aug 12, 2024 | $35.04 | $35.67 | $33.36 | $35.19 | +0.98% | 19,291,966 |
| Aug 5, 2024 | $35.12 | $36.76 | $33.99 | $34.85 | -4.96% | 24,254,309 |
| Jul 29, 2024 | $33.54 | $38.84 | $33.03 | $36.67 | +10.29% | 47,309,970 |
| Jul 22, 2024 | $34.79 | $34.86 | $31.79 | $33.25 | -4.10% | 23,245,601 |
| Jul 15, 2024 | $31.89 | $36.33 | $31.71 | $34.67 | +7.40% | 45,833,938 |
| Jul 8, 2024 | $29.55 | $32.83 | $29.44 | $32.28 | +9.72% | 31,264,212 |
| Jul 1, 2024 | $30.34 | $30.55 | $29.13 | $29.42 | -3.16% | 14,323,438 |
| Jun 24, 2024 | $30.96 | $31.52 | $29.92 | $30.38 | -2.03% | 33,656,686 |
| Jun 17, 2024 | $31.28 | $31.52 | $29.99 | $31.01 | -1.71% | 23,834,895 |
| Jun 10, 2024 | $31.74 | $32.37 | $30.95 | $31.55 | -1.47% | 19,250,522 |
| Jun 3, 2024 | $30.69 | $32.72 | $30.51 | $32.02 | +4.54% | 18,524,850 |
| May 28, 2024 | $29.26 | $30.67 | $28.98 | $30.63 | +4.18% | 20,479,790 |
| May 20, 2024 | $31.10 | $31.29 | $29.17 | $29.40 | -5.80% | 21,109,280 |
| May 13, 2024 | $30.96 | $32.14 | $30.51 | $31.21 | +1.69% | 28,247,355 |
| May 6, 2024 | $31.90 | $32.47 | $27.66 | $30.69 | -3.88% | 47,352,191 |
| Apr 29, 2024 | $31.94 | $32.29 | $30.72 | $31.93 | +0.13% | 20,804,268 |
| Apr 22, 2024 | $32.53 | $32.65 | $31.08 | $31.89 | -0.90% | 16,519,910 |
| Apr 15, 2024 | $32.74 | $33.04 | $31.41 | $32.18 | -1.53% | 20,660,859 |
| Apr 8, 2024 | $33.69 | $35.76 | $32.57 | $32.68 | -3.06% | 21,346,615 |
| Apr 1, 2024 | $36.34 | $36.43 | $33.34 | $33.71 | -7.08% | 20,229,519 |
| Mar 25, 2024 | $35.95 | $36.99 | $35.07 | $36.28 | +1.48% | 20,124,119 |
| Mar 18, 2024 | $33.57 | $36.31 | $33.57 | $35.75 | +6.56% | 35,541,449 |
| Mar 11, 2024 | $33.83 | $34.72 | $32.33 | $33.55 | -1.03% | 45,692,412 |
| Mar 4, 2024 | $35.86 | $35.91 | $33.62 | $33.90 | -5.60% | 33,065,224 |
| Feb 26, 2024 | $36.59 | $37.58 | $35.34 | $35.91 | -2.58% | 23,727,493 |
| Feb 20, 2024 | $36.90 | $37.29 | $35.40 | $36.86 | -1.94% | 15,364,931 |
| Feb 12, 2024 | $35.47 | $37.76 | $35.30 | $37.59 | +6.13% | 19,987,117 |
| Feb 5, 2024 | $37.20 | $37.34 | $34.64 | $35.42 | -5.34% | 23,684,507 |
| Jan 29, 2024 | $37.89 | $39.91 | $36.67 | $37.42 | -1.42% | 40,562,687 |
| Jan 22, 2024 | $36.45 | $38.73 | $35.89 | $37.96 | +5.27% | 26,360,693 |
| Jan 16, 2024 | $36.63 | $36.86 | $34.54 | $36.06 | -2.22% | 23,614,591 |
| Jan 8, 2024 | $36.34 | $42.43 | $36.09 | $36.88 | +0.55% | 41,584,450 |
| Jan 2, 2024 | $35.98 | $37.08 | $34.89 | $36.68 | +0.49% | 31,767,341 |
| Dec 26, 2023 | $35.12 | $36.84 | $34.87 | $36.50 | +3.69% | 15,823,085 |
| Dec 18, 2023 | $33.95 | $35.47 | $33.54 | $35.20 | +2.62% | 21,193,374 |
| Dec 11, 2023 | $32.10 | $35.08 | $31.72 | $34.30 | +6.85% | 45,453,605 |
| Dec 4, 2023 | $33.08 | $33.67 | $31.66 | $32.10 | -3.89% | 31,995,239 |
| Nov 27, 2023 | $31.91 | $33.65 | $31.33 | $33.40 | +4.28% | 28,488,592 |
| Nov 20, 2023 | $32.50 | $33.11 | $31.70 | $32.03 | -1.23% | 13,936,277 |
| Nov 13, 2023 | $29.63 | $32.49 | $29.10 | $32.43 | +9.19% | 38,518,018 |
| Nov 6, 2023 | $29.41 | $31.11 | $28.00 | $29.70 | +0.88% | 37,332,615 |
| Oct 30, 2023 | $34.38 | $35.15 | $27.85 | $29.44 | -13.36% | 57,781,111 |
| Oct 23, 2023 | $35.11 | $37.02 | $33.25 | $33.98 | -4.34% | 21,251,011 |
| Oct 16, 2023 | $35.70 | $36.78 | $35.28 | $35.52 | -0.06% | 18,267,863 |
| Oct 9, 2023 | $37.07 | $39.13 | $35.22 | $35.54 | -4.72% | 17,621,649 |
| Oct 2, 2023 | $39.00 | $39.03 | $36.05 | $37.30 | -4.79% | 19,638,985 |
| Sep 25, 2023 | $41.10 | $41.77 | $39.01 | $39.18 | -5.05% | 18,905,027 |
| Sep 18, 2023 | $43.81 | $43.94 | $40.92 | $41.26 | -6.55% | 18,017,492 |
| Sep 11, 2023 | $44.55 | $44.87 | $42.12 | $44.15 | +0.23% | 24,080,974 |
| Sep 5, 2023 | $46.09 | $47.55 | $43.40 | $44.05 | -5.19% | 15,548,076 |
| Aug 28, 2023 | $44.28 | $47.81 | $43.95 | $46.46 | +6.10% | 15,679,871 |
| Aug 21, 2023 | $44.51 | $45.62 | $43.16 | $43.79 | -1.37% | 17,100,672 |
| Aug 14, 2023 | $44.48 | $46.31 | $43.42 | $44.40 | -1.25% | 19,452,132 |
| Aug 7, 2023 | $43.35 | $46.29 | $42.59 | $44.96 | +2.58% | 22,094,377 |
| Jul 31, 2023 | $45.43 | $49.24 | $43.46 | $43.83 | -3.88% | 39,988,390 |
| Jul 24, 2023 | $45.63 | $46.02 | $43.98 | $45.60 | +1.69% | 16,820,861 |
| Jul 17, 2023 | $48.48 | $48.93 | $44.53 | $44.84 | -6.72% | 19,446,698 |
| Jul 10, 2023 | $42.11 | $48.25 | $42.11 | $48.07 | +13.88% | 24,143,629 |
| Jul 3, 2023 | $41.89 | $42.56 | $40.18 | $42.21 | +0.86% | 11,196,406 |
| Jun 26, 2023 | $41.03 | $42.68 | $40.74 | $41.85 | +1.48% | 18,330,207 |
| Jun 20, 2023 | $41.76 | $42.56 | $40.13 | $41.24 | -2.39% | 27,211,351 |
| Jun 12, 2023 | $41.55 | $44.50 | $41.07 | $42.25 | +1.59% | 32,219,908 |
| Jun 5, 2023 | $38.74 | $41.78 | $38.60 | $41.59 | +6.72% | 24,587,925 |
| May 30, 2023 | $34.63 | $39.65 | $33.95 | $38.97 | +14.25% | 27,588,232 |
| May 22, 2023 | $32.00 | $35.91 | $32.00 | $34.11 | +7.13% | 29,925,906 |
| May 15, 2023 | $30.98 | $32.73 | $30.73 | $31.84 | +3.18% | 27,490,091 |
| May 8, 2023 | $33.21 | $33.73 | $30.73 | $30.86 | -7.10% | 26,322,552 |
| May 1, 2023 | $36.78 | $37.68 | $32.87 | $33.22 | -9.97% | 38,574,766 |
| Apr 24, 2023 | $34.92 | $36.91 | $33.06 | $36.90 | +5.67% | 26,182,819 |
| Apr 17, 2023 | $35.13 | $36.27 | $34.43 | $34.92 | -1.24% | 13,045,253 |
| Apr 10, 2023 | $35.43 | $36.68 | $34.33 | $35.36 | -1.01% | 20,127,212 |
| Apr 3, 2023 | $37.89 | $39.18 | $34.70 | $35.72 | -6.95% | 18,330,372 |
| Mar 27, 2023 | $40.40 | $41.34 | $36.45 | $38.39 | -4.50% | 19,546,806 |
| Mar 20, 2023 | $36.94 | $41.42 | $36.61 | $40.20 | +9.48% | 21,358,044 |
| Mar 13, 2023 | $35.18 | $37.38 | $34.62 | $36.72 | +3.47% | 21,148,770 |
| Mar 6, 2023 | $42.00 | $42.16 | $34.78 | $35.49 | -14.77% | 22,795,946 |
| Feb 27, 2023 | $41.95 | $42.60 | $40.91 | $41.64 | +0.73% | 15,629,906 |
| Feb 21, 2023 | $42.79 | $44.61 | $41.22 | $41.34 | -5.25% | 15,807,497 |
| Feb 13, 2023 | $45.53 | $46.13 | $42.60 | $43.63 | -3.22% | 19,876,907 |
| Feb 6, 2023 | $47.36 | $49.55 | $44.67 | $45.08 | -6.96% | 18,626,044 |
| Jan 30, 2023 | $52.63 | $54.60 | $48.25 | $48.45 | -9.71% | 42,653,142 |
| Jan 23, 2023 | $50.78 | $54.13 | $49.44 | $53.66 | +6.43% | 16,006,571 |
| Jan 17, 2023 | $46.16 | $50.90 | $45.79 | $50.42 | +9.30% | 14,126,284 |
| Jan 9, 2023 | $43.24 | $46.40 | $43.24 | $46.13 | +8.93% | 17,696,428 |
| Jan 3, 2023 | $42.35 | $42.87 | $40.40 | $42.35 | +2.07% | 16,138,888 |
| Dec 27, 2022 | $40.25 | $41.54 | $38.64 | $41.49 | +2.24% | 13,275,072 |
| Dec 19, 2022 | $42.23 | $42.78 | $38.67 | $40.58 | -3.24% | 18,948,420 |
| Dec 12, 2022 | $43.77 | $48.12 | $41.00 | $41.94 | -3.76% | 44,070,645 |
| Dec 5, 2022 | $48.35 | $48.79 | $41.89 | $43.58 | -10.46% | 25,046,738 |
| Nov 28, 2022 | $47.03 | $51.64 | $46.36 | $48.67 | +2.96% | 16,615,509 |
| Nov 21, 2022 | $46.02 | $48.58 | $45.09 | $47.27 | +1.88% | 8,372,469 |
| Nov 14, 2022 | $50.94 | $52.34 | $45.71 | $46.40 | -9.80% | 17,096,438 |
| Nov 7, 2022 | $43.90 | $52.36 | $41.95 | $51.44 | +19.57% | 22,957,375 |
| Oct 31, 2022 | $43.77 | $51.99 | $41.22 | $43.02 | -1.51% | 41,929,161 |
| Oct 24, 2022 | $43.00 | $45.80 | $41.15 | $43.68 | +1.58% | 21,765,230 |
| Oct 17, 2022 | $42.79 | $46.67 | $40.23 | $43.00 | +3.71% | 24,058,629 |
| Oct 10, 2022 | $48.69 | $48.78 | $41.38 | $41.46 | -14.14% | 17,857,025 |
| Oct 3, 2022 | $48.47 | $52.68 | $47.60 | $48.29 | +1.13% | 12,310,999 |
| Sep 26, 2022 | $47.59 | $49.51 | $46.00 | $47.75 | +0.95% | 16,930,466 |
| Sep 19, 2022 | $54.54 | $55.41 | $46.55 | $47.30 | -14.57% | 19,120,476 |
| Sep 12, 2022 | $62.25 | $63.47 | $55.24 | $55.37 | -11.05% | 16,069,043 |
| Sep 6, 2022 | $55.08 | $62.50 | $53.19 | $62.25 | +12.81% | 13,936,749 |
| Aug 29, 2022 | $57.41 | $58.99 | $53.47 | $55.18 | -4.65% | 14,113,248 |
| Aug 22, 2022 | $60.50 | $61.91 | $57.17 | $57.87 | -6.47% | 13,555,936 |
| Aug 15, 2022 | $67.27 | $69.99 | $61.03 | $61.87 | -8.97% | 12,863,330 |
| Aug 8, 2022 | $68.57 | $71.71 | $64.33 | $67.97 | +0.28% | 16,589,391 |
| Aug 1, 2022 | $71.86 | $77.77 | $59.15 | $67.78 | -7.54% | 35,600,141 |
| Jul 25, 2022 | $72.26 | $73.47 | $67.99 | $73.31 | +1.52% | 10,214,324 |
| Jul 18, 2022 | $66.82 | $75.36 | $64.76 | $72.21 | +10.68% | 11,522,575 |
| Jul 11, 2022 | $73.84 | $74.46 | $63.33 | $65.24 | -13.29% | 14,024,476 |
| Jul 5, 2022 | $70.61 | $76.92 | $69.02 | $75.24 | +5.25% | 9,340,558 |
| Jun 27, 2022 | $78.32 | $79.37 | $67.84 | $71.49 | -8.87% | 13,069,559 |
| Jun 21, 2022 | $69.49 | $78.50 | $68.88 | $78.45 | +14.43% | 12,921,496 |
| Jun 13, 2022 | $74.00 | $78.41 | $67.25 | $68.56 | -10.60% | 19,876,816 |
| Jun 6, 2022 | $84.45 | $87.46 | $76.14 | $76.68 | -6.73% | 10,327,760 |
| May 31, 2022 | $79.98 | $85.42 | $77.85 | $82.21 | +2.97% | 10,062,977 |
| May 23, 2022 | $76.70 | $80.44 | $70.98 | $79.84 | +4.09% | 11,937,328 |
| May 16, 2022 | $76.00 | $79.17 | $71.43 | $76.70 | -1.05% | 16,260,157 |
| May 9, 2022 | $73.98 | $78.29 | $67.87 | $77.51 | +4.64% | 27,293,228 |
| May 2, 2022 | $78.65 | $85.44 | $69.28 | $74.07 | -6.42% | 27,822,553 |
| Apr 25, 2022 | $77.05 | $83.96 | $76.26 | $79.15 | +2.39% | 18,154,675 |
| Apr 18, 2022 | $91.30 | $95.13 | $76.63 | $77.30 | -16.07% | 22,016,583 |
| Apr 11, 2022 | $99.83 | $100.75 | $92.02 | $92.10 | -8.34% | 12,387,678 |
| Apr 4, 2022 | $110.14 | $114.36 | $99.98 | $100.48 | -7.83% | 8,440,249 |
| Mar 28, 2022 | $107.20 | $112.64 | $104.47 | $109.02 | +2.15% | 9,960,548 |
| Mar 21, 2022 | $101.57 | $107.24 | $98.59 | $106.73 | +3.93% | 12,522,987 |
| Mar 14, 2022 | $87.83 | $102.98 | $84.51 | $102.69 | +16.10% | 22,426,762 |
| Mar 7, 2022 | $96.53 | $100.57 | $84.20 | $88.45 | -8.43% | 23,746,277 |
| Feb 28, 2022 | $112.24 | $114.02 | $95.74 | $96.59 | -14.69% | 13,624,595 |
| Feb 22, 2022 | $106.82 | $113.87 | $100.60 | $113.22 | +5.26% | 11,426,330 |
| Feb 14, 2022 | $112.35 | $118.95 | $106.61 | $107.56 | -4.61% | 10,932,028 |
| Feb 7, 2022 | $116.52 | $117.39 | $111.59 | $112.76 | -2.78% | 11,065,023 |
| Jan 31, 2022 | $108.04 | $121.49 | $105.46 | $115.98 | +6.19% | 18,511,203 |
| Jan 24, 2022 | $112.61 | $117.47 | $105.15 | $109.22 | -5.71% | 14,257,318 |
| Jan 18, 2022 | $118.14 | $122.08 | $115.09 | $115.84 | -4.38% | 10,746,905 |
| Jan 10, 2022 | $123.50 | $129.51 | $118.68 | $121.15 | -3.29% | 10,765,255 |
| Jan 3, 2022 | $132.90 | $136.99 | $122.56 | $125.27 | -5.28% | 11,145,241 |
| Dec 27, 2021 | $133.73 | $135.21 | $129.86 | $132.25 | -0.89% | 6,544,833 |
| Dec 20, 2021 | $124.00 | $134.52 | $122.26 | $133.44 | +5.36% | 7,545,957 |
| Dec 13, 2021 | $129.92 | $130.70 | $118.51 | $126.65 | -2.83% | 18,906,417 |
| Dec 6, 2021 | $125.96 | $141.40 | $123.84 | $130.34 | +3.29% | 13,790,808 |
| Nov 29, 2021 | $135.74 | $135.84 | $120.89 | $126.19 | -5.60% | 18,387,224 |
| Nov 22, 2021 | $141.99 | $143.65 | $130.79 | $133.67 | -5.16% | 12,330,222 |
| Nov 15, 2021 | $147.20 | $149.83 | $139.53 | $140.95 | -4.08% | 10,873,276 |
| Nov 8, 2021 | $160.48 | $160.90 | $146.22 | $146.95 | -8.57% | 12,861,839 |
| Nov 1, 2021 | $150.80 | $164.56 | $145.75 | $160.73 | +6.60% | 14,559,255 |
| Oct 25, 2021 | $168.05 | $169.76 | $149.55 | $150.78 | -10.95% | 13,625,334 |
| Oct 18, 2021 | $159.02 | $182.00 | $155.77 | $169.32 | +5.81% | 17,433,113 |
| Oct 11, 2021 | $156.44 | $161.58 | $155.46 | $160.02 | +1.57% | 10,012,001 |
| Oct 4, 2021 | $157.87 | $161.38 | $150.11 | $157.54 | -0.69% | 11,167,153 |
| Sep 27, 2021 | $159.55 | $165.61 | $151.79 | $158.63 | -1.42% | 19,455,083 |
| Sep 20, 2021 | $155.96 | $161.36 | $148.16 | $160.91 | +2.40% | 17,021,487 |
| Sep 13, 2021 | $165.16 | $166.00 | $154.71 | $157.14 | -4.40% | 71,707,510 |
| Sep 7, 2021 | $161.01 | $171.52 | $153.40 | $164.38 | +10.93% | 38,657,283 |
| Aug 30, 2021 | $140.76 | $148.67 | $136.83 | $148.19 | +5.10% | 16,596,779 |
| Aug 23, 2021 | $133.50 | $142.01 | $132.63 | $141.00 | +6.29% | 14,043,148 |
| Aug 16, 2021 | $135.09 | $136.08 | $129.75 | $132.66 | -2.63% | 12,567,803 |
| Aug 9, 2021 | $145.40 | $145.95 | $134.86 | $136.25 | -6.54% | 13,554,533 |
| Aug 2, 2021 | $161.05 | $163.00 | $145.00 | $145.79 | -8.46% | 17,555,044 |
| Jul 26, 2021 | $165.18 | $167.01 | $159.04 | $159.27 | -3.97% | 6,718,825 |
| Jul 19, 2021 | $159.40 | $168.21 | $152.48 | $165.86 | +2.91% | 13,008,342 |
| Jul 12, 2021 | $163.21 | $166.79 | $158.16 | $161.17 | -0.90% | 7,813,871 |
| Jul 6, 2021 | $161.35 | $163.21 | $154.31 | $162.63 | +0.76% | 5,168,564 |
| Jun 28, 2021 | $161.14 | $163.90 | $157.95 | $161.40 | -0.36% | 7,891,862 |
| Jun 21, 2021 | $154.52 | $167.46 | $151.30 | $161.99 | +5.24% | 13,108,956 |
| Jun 14, 2021 | $141.85 | $155.75 | $141.14 | $153.92 | +8.72% | 11,076,454 |
| Jun 7, 2021 | $138.02 | $145.20 | $137.93 | $141.57 | +2.64% | 8,043,867 |
| Jun 1, 2021 | $143.87 | $145.70 | $136.03 | $137.93 | -3.80% | 9,599,143 |
| May 24, 2021 | $144.18 | $149.38 | $142.18 | $143.38 | +0.04% | 9,325,022 |
| May 17, 2021 | $140.35 | $145.49 | $132.33 | $143.32 | +0.79% | 9,216,371 |
| May 10, 2021 | $144.15 | $147.09 | $135.51 | $142.19 | -2.74% | 9,110,523 |
| May 3, 2021 | $156.26 | $156.59 | $136.15 | $146.19 | -6.07% | 17,925,580 |
| Apr 26, 2021 | $150.89 | $160.25 | $148.97 | $155.63 | +4.44% | 10,325,854 |
| Apr 19, 2021 | $145.29 | $149.37 | $138.30 | $149.01 | +2.55% | 7,603,869 |
| Apr 12, 2021 | $145.56 | $148.94 | $142.36 | $145.30 | +0.99% | 6,305,489 |
| Apr 5, 2021 | $142.23 | $145.66 | $140.07 | $143.87 | +0.85% | 8,113,613 |
| Mar 29, 2021 | $137.60 | $144.80 | $129.68 | $142.66 | +3.17% | 10,256,282 |
| Mar 22, 2021 | $153.37 | $156.29 | $132.32 | $138.27 | -9.45% | 12,101,460 |
| Mar 15, 2021 | $152.50 | $157.46 | $146.33 | $152.70 | -0.44% | 9,690,389 |
| Mar 8, 2021 | $146.30 | $157.90 | $143.50 | $153.38 | +4.85% | 11,946,599 |
| Mar 1, 2021 | $157.87 | $157.87 | $140.01 | $146.29 | -4.29% | 14,074,789 |
| Feb 22, 2021 | $159.83 | $161.97 | $146.49 | $152.85 | -5.03% | 14,415,122 |
| Feb 16, 2021 | $170.65 | $171.10 | $156.28 | $160.95 | -5.06% | 9,305,251 |
| Feb 8, 2021 | $160.17 | $174.68 | $154.03 | $169.53 | +6.08% | 20,841,436 |
| Feb 1, 2021 | $142.41 | $159.99 | $137.58 | $159.82 | +14.27% | 22,202,306 |
| Jan 25, 2021 | $141.59 | $146.79 | $130.00 | $139.86 | -0.81% | 18,041,442 |
| Jan 19, 2021 | $151.50 | $152.15 | $139.55 | $141.00 | -6.53% | 11,627,400 |
| Jan 11, 2021 | $151.62 | $159.85 | $145.09 | $150.85 | -0.62% | 9,538,831 |
| Jan 4, 2021 | $153.31 | $154.75 | $147.16 | $151.79 | +0.40% | 7,438,851 |
| Dec 28, 2020 | $153.64 | $154.75 | $146.81 | $151.19 | -0.59% | 6,346,838 |
| Dec 21, 2020 | $152.26 | $158.40 | $148.68 | $152.08 | -1.93% | 6,145,390 |
| Dec 14, 2020 | $149.60 | $159.53 | $144.65 | $155.07 | +4.70% | 22,531,501 |
| Dec 7, 2020 | $144.31 | $148.65 | $141.64 | $148.11 | +1.87% | 9,063,639 |
| Nov 30, 2020 | $139.11 | $146.13 | $135.30 | $145.39 | +4.13% | 9,901,395 |
| Nov 23, 2020 | $131.07 | $143.09 | $131.07 | $139.63 | +6.94% | 6,757,873 |
| Nov 16, 2020 | $133.75 | $137.22 | $129.61 | $130.57 | -0.78% | 7,982,642 |
| Nov 9, 2020 | $136.64 | $141.81 | $129.38 | $131.60 | -0.72% | 11,374,781 |
| Nov 2, 2020 | $117.51 | $138.50 | $116.23 | $132.56 | +13.51% | 19,023,427 |
| Oct 26, 2020 | $118.69 | $127.42 | $116.24 | $116.78 | -2.93% | 11,196,920 |
| Oct 19, 2020 | $112.29 | $120.38 | $111.59 | $120.30 | +7.21% | 8,481,769 |
| Oct 12, 2020 | $112.50 | $113.94 | $107.05 | $112.21 | -0.15% | 9,021,258 |
| Oct 5, 2020 | $112.99 | $117.49 | $111.66 | $112.38 | +0.39% | 9,947,944 |
| Sep 28, 2020 | $107.15 | $116.58 | $106.63 | $111.94 | +5.85% | 12,585,806 |
| Sep 21, 2020 | $106.08 | $108.79 | $100.61 | $105.75 | -2.45% | 11,361,712 |
| Sep 14, 2020 | $105.74 | $111.66 | $105.36 | $108.41 | +4.59% | 18,829,954 |
| Sep 8, 2020 | $102.01 | $108.37 | $100.25 | $103.65 | -2.16% | 10,937,457 |
| Aug 31, 2020 | $111.49 | $117.62 | $102.08 | $105.94 | -4.99% | 13,864,972 |
| Aug 24, 2020 | $113.64 | $114.96 | $109.56 | $111.50 | -0.93% | 8,460,252 |
| Aug 17, 2020 | $118.80 | $119.79 | $112.16 | $112.55 | -5.26% | 16,856,316 |
| Aug 10, 2020 | $117.01 | $121.44 | $112.69 | $118.80 | +2.52% | 13,630,961 |
| Aug 3, 2020 | $103.78 | $123.00 | $103.07 | $115.88 | +12.83% | 21,514,847 |
| Jul 27, 2020 | $91.69 | $104.33 | $91.00 | $102.70 | +13.66% | 22,611,161 |
| Jul 20, 2020 | $91.71 | $98.98 | $87.56 | $90.36 | -1.51% | 16,205,580 |
| Jul 13, 2020 | $100.72 | $101.47 | $90.95 | $91.75 | -8.61% | 20,340,057 |
| Jul 6, 2020 | $100.00 | $102.15 | $91.51 | $100.39 | +1.49% | 35,072,873 |
| Jun 29, 2020 | $353.70 | $378.04 | $94.01 | $98.92 | -72.08% | 21,578,430 |
| Jun 22, 2020 | $337.56 | $357.10 | $327.72 | $354.33 | +5.69% | 3,209,966 |
| Jun 15, 2020 | $301.17 | $348.20 | $299.39 | $335.25 | +9.72% | 4,071,130 |
| Jun 8, 2020 | $316.83 | $325.16 | $289.16 | $305.55 | -3.15% | 3,347,430 |
| Jun 1, 2020 | $312.10 | $334.70 | $312.06 | $315.50 | +1.18% | 2,826,927 |
| May 26, 2020 | $302.92 | $321.39 | $291.02 | $311.82 | +4.84% | 1,745,517 |
| May 18, 2020 | $280.16 | $307.77 | $277.60 | $297.42 | +8.65% | 2,104,883 |
| May 11, 2020 | $277.74 | $284.71 | $253.12 | $273.75 | -2.28% | 3,475,529 |
| May 4, 2020 | $260.97 | $315.18 | $259.35 | $280.13 | +7.17% | 3,900,829 |
| Apr 27, 2020 | $287.86 | $290.00 | $260.51 | $261.39 | -8.11% | 2,273,473 |
| Apr 20, 2020 | $277.46 | $292.73 | $265.38 | $284.47 | +1.54% | 2,092,319 |
| Apr 13, 2020 | $235.51 | $284.78 | $231.10 | $280.16 | +17.46% | 3,939,662 |
| Apr 6, 2020 | $234.56 | $254.19 | $225.28 | $238.52 | +6.92% | 2,854,769 |
| Mar 30, 2020 | $217.93 | $240.90 | $210.72 | $223.08 | +1.95% | 2,799,686 |
| Mar 23, 2020 | $164.24 | $256.52 | $156.68 | $218.81 | +31.95% | 5,873,473 |
| Mar 16, 2020 | $188.06 | $203.47 | $165.54 | $165.82 | -21.70% | 6,613,449 |
| Mar 9, 2020 | $210.12 | $232.46 | $186.48 | $211.77 | -7.76% | 4,522,045 |
| Mar 2, 2020 | $227.63 | $240.94 | $220.56 | $229.59 | +0.86% | 4,386,208 |
| Feb 24, 2020 | $243.70 | $248.85 | $217.93 | $227.63 | -11.56% | 4,642,918 |
| Feb 18, 2020 | $267.90 | $271.90 | $254.95 | $257.40 | -3.92% | 1,788,179 |
| Feb 10, 2020 | $270.63 | $273.51 | $255.68 | $267.90 | -1.61% | 2,807,596 |
| Feb 3, 2020 | $274.10 | $290.70 | $263.49 | $272.28 | -0.60% | 7,177,099 |
| Jan 27, 2020 | $288.70 | $298.69 | $273.19 | $273.93 | -8.59% | 2,579,611 |
| Jan 21, 2020 | $316.06 | $320.47 | $299.32 | $299.67 | -6.08% | 1,952,599 |
| Jan 13, 2020 | $308.14 | $323.97 | $306.81 | $319.07 | +4.57% | 2,792,061 |
| Jan 6, 2020 | $292.00 | $306.43 | $289.86 | $305.13 | +3.60% | 2,338,292 |
| Dec 30, 2019 | $293.89 | $296.93 | $285.69 | $294.52 | +0.08% | 1,419,874 |
| Dec 23, 2019 | $281.35 | $294.90 | $277.60 | $294.27 | +5.22% | 1,650,513 |
| Dec 16, 2019 | $252.74 | $284.64 | $241.92 | $279.67 | +11.06% | 5,254,056 |
| Dec 9, 2019 | $237.05 | $251.90 | $235.40 | $251.83 | +5.95% | 2,620,646 |
| Dec 2, 2019 | $246.51 | $247.70 | $233.44 | $237.68 | -3.70% | 2,135,494 |
| Nov 25, 2019 | $245.49 | $248.22 | $240.94 | $246.82 | +0.87% | 2,058,824 |
| Nov 18, 2019 | $246.65 | $253.90 | $243.04 | $244.68 | -0.30% | 1,916,077 |
| Nov 11, 2019 | $240.90 | $247.59 | $235.40 | $245.42 | +1.45% | 1,842,262 |
| Nov 4, 2019 | $256.28 | $257.12 | $215.37 | $241.92 | -5.37% | 7,738,664 |
| Oct 28, 2019 | $259.29 | $264.16 | $252.00 | $255.65 | -1.27% | 2,254,598 |
| Oct 21, 2019 | $253.19 | $261.88 | $248.68 | $258.94 | +3.34% | 1,992,176 |
| Oct 14, 2019 | $259.36 | $270.04 | $250.46 | $250.57 | -3.44% | 2,215,990 |
| Oct 7, 2019 | $269.69 | $274.24 | $254.88 | $259.50 | -0.44% | 3,820,217 |
| Sep 30, 2019 | $252.00 | $265.24 | $244.89 | $260.65 | +2.79% | 2,638,264 |
| Sep 23, 2019 | $275.33 | $276.83 | $233.13 | $253.58 | -7.97% | 4,612,221 |
| Sep 16, 2019 | $257.36 | $284.05 | $252.14 | $275.54 | +5.00% | 2,599,057 |
| Sep 9, 2019 | $287.16 | $288.56 | $259.81 | $262.40 | -8.03% | 3,005,883 |
| Sep 3, 2019 | $296.97 | $313.02 | $278.48 | $285.31 | -3.93% | 3,711,651 |
| Aug 26, 2019 | $302.75 | $306.04 | $290.91 | $296.97 | -0.77% | 2,090,692 |
| Aug 19, 2019 | $298.37 | $306.46 | $284.15 | $299.28 | +1.12% | 2,662,793 |
| Aug 12, 2019 | $299.74 | $300.79 | $272.70 | $295.95 | -1.31% | 3,990,263 |
| Aug 5, 2019 | $255.65 | $333.80 | $244.65 | $299.88 | +13.88% | 9,322,273 |
| Jul 29, 2019 | $270.91 | $271.95 | $256.45 | $263.32 | -2.59% | 1,617,761 |
| Jul 22, 2019 | $267.20 | $276.03 | $263.25 | $270.32 | +1.54% | 1,675,356 |
| Jul 15, 2019 | $256.14 | $277.71 | $251.37 | $266.22 | +4.09% | 2,724,900 |
| Jul 8, 2019 | $251.72 | $259.57 | $244.19 | $255.75 | +1.04% | 1,510,023 |
| Jul 1, 2019 | $240.24 | $255.37 | $237.92 | $253.12 | +7.45% | 1,404,311 |
| Jun 24, 2019 | $235.68 | $252.34 | $229.38 | $235.58 | +0.72% | 3,387,608 |
| Jun 17, 2019 | $252.70 | $258.83 | $229.24 | $233.90 | -7.35% | 2,431,297 |
| Jun 10, 2019 | $250.99 | $257.22 | $241.81 | $252.46 | +1.55% | 1,393,888 |
| Jun 3, 2019 | $239.12 | $255.02 | $228.93 | $248.61 | +3.41% | 2,288,464 |
| May 28, 2019 | $244.02 | $248.50 | $238.66 | $240.41 | -0.88% | 1,422,244 |
| May 20, 2019 | $252.07 | $257.38 | $240.52 | $242.55 | -4.98% | 2,347,716 |
| May 13, 2019 | $230.92 | $263.63 | $228.65 | $255.26 | +8.35% | 3,665,449 |
| May 6, 2019 | $208.54 | $240.76 | $205.50 | $235.58 | +8.66% | 4,893,518 |
| Apr 29, 2019 | $218.21 | $219.12 | $207.25 | $216.81 | -0.02% | 1,462,592 |
| Apr 22, 2019 | $206.55 | $221.05 | $205.94 | $216.84 | +4.77% | 1,943,176 |
| Apr 15, 2019 | $200.84 | $216.95 | $199.37 | $206.97 | +3.32% | 2,754,140 |
| Apr 8, 2019 | $192.29 | $204.90 | $188.51 | $200.31 | +4.15% | 1,389,464 |
| Apr 1, 2019 | $200.49 | $204.48 | $190.89 | $192.33 | -2.99% | 2,011,623 |
| Mar 25, 2019 | $201.33 | $203.54 | $191.94 | $198.25 | -1.70% | 1,910,765 |
| Mar 18, 2019 | $193.63 | $209.86 | $193.63 | $201.68 | +4.71% | 2,528,527 |
| Mar 11, 2019 | $186.83 | $193.24 | $184.31 | $192.61 | +3.71% | 2,301,628 |
| Mar 4, 2019 | $195.55 | $195.83 | $183.17 | $185.71 | -4.62% | 1,826,983 |
| Feb 25, 2019 | $201.12 | $205.39 | $191.03 | $194.71 | -2.95% | 1,772,244 |
| Feb 19, 2019 | $200.91 | $202.42 | $195.27 | $200.63 | -0.07% | 1,443,432 |
| Feb 11, 2019 | $201.37 | $204.83 | $197.60 | $200.77 | +1.27% | 2,520,788 |
| Feb 4, 2019 | $181.26 | $213.31 | $180.35 | $198.25 | +3.44% | 6,303,027 |
| Jan 28, 2019 | $181.23 | $192.72 | $177.59 | $191.66 | +4.51% | 2,266,248 |
| Jan 22, 2019 | $167.78 | $184.21 | $166.58 | $183.40 | +8.61% | 1,418,532 |
| Jan 14, 2019 | $154.86 | $170.62 | $151.92 | $168.87 | +7.90% | 2,406,882 |
| Jan 7, 2019 | $151.95 | $160.29 | $149.99 | $156.50 | +3.81% | 2,392,862 |
| Dec 31, 2018 | $148.45 | $153.60 | $141.73 | $150.76 | +2.33% | 2,074,157 |
| Dec 24, 2018 | $135.91 | $151.64 | $131.96 | $147.33 | +7.95% | 1,633,038 |
| Dec 17, 2018 | $150.55 | $151.25 | $135.14 | $136.47 | -9.79% | 4,255,655 |
| Dec 10, 2018 | $139.45 | $153.14 | $137.21 | $151.29 | +8.35% | 3,623,015 |
| Dec 3, 2018 | $145.37 | $146.59 | $129.57 | $139.62 | -0.99% | 3,751,913 |
| Nov 26, 2018 | $136.86 | $146.28 | $133.11 | $141.03 | +4.73% | 3,046,803 |
| Nov 19, 2018 | $137.70 | $138.85 | $116.62 | $134.65 | -3.87% | 4,033,352 |
| Nov 12, 2018 | $149.15 | $149.64 | $136.79 | $140.08 | -6.35% | 4,255,997 |
| Nov 5, 2018 | $183.61 | $184.21 | $142.74 | $149.57 | -18.10% | 8,887,721 |
| Oct 29, 2018 | $175.87 | $191.49 | $165.54 | $182.63 | +6.02% | 3,269,388 |
| Oct 22, 2018 | $177.76 | $185.40 | $165.47 | $172.26 | -2.77% | 2,847,915 |
| Oct 15, 2018 | $189.49 | $202.49 | $176.15 | $177.17 | -6.56% | 2,628,013 |
| Oct 8, 2018 | $192.65 | $198.25 | $169.85 | $189.60 | -3.27% | 3,908,765 |
| Oct 1, 2018 | $205.01 | $207.74 | $190.75 | $196.01 | -3.35% | 2,665,505 |
| Sep 24, 2018 | $188.79 | $209.31 | $188.69 | $202.80 | +4.57% | 2,284,923 |
| Sep 17, 2018 | $207.46 | $213.45 | $192.22 | $193.94 | -6.47% | 3,055,996 |
| Sep 10, 2018 | $182.24 | $212.75 | $178.04 | $207.35 | +14.11% | 4,080,468 |
| Sep 4, 2018 | $175.49 | $184.94 | $170.62 | $181.72 | +3.68% | 2,227,355 |
| Aug 27, 2018 | $176.78 | $182.52 | $171.88 | $175.28 | -0.73% | 2,281,983 |
| Aug 20, 2018 | $169.29 | $177.54 | $166.45 | $176.57 | +5.41% | 2,488,292 |
| Aug 13, 2018 | $177.66 | $179.48 | $161.44 | $167.50 | -5.88% | 4,732,724 |
| Aug 6, 2018 | $135.35 | $181.19 | $129.71 | $177.97 | +34.16% | 10,519,361 |
| Jul 30, 2018 | $131.68 | $133.95 | $123.27 | $132.66 | +1.80% | 3,139,949 |
| Jul 23, 2018 | $134.48 | $139.96 | $128.77 | $130.31 | -2.97% | 2,589,234 |
| Jul 16, 2018 | $136.58 | $140.64 | $134.09 | $134.30 | -1.39% | 1,929,954 |
| Jul 9, 2018 | $140.85 | $141.66 | $130.73 | $136.19 | -2.77% | 2,821,788 |
| Jul 2, 2018 | $133.57 | $141.52 | $131.92 | $140.08 | +3.25% | 2,099,030 |
| Jun 25, 2018 | $147.47 | $148.69 | $134.09 | $135.67 | -9.30% | 3,242,976 |
| Jun 18, 2018 | $148.98 | $155.94 | $147.68 | $149.57 | -0.61% | 3,106,054 |
| Jun 11, 2018 | $152.44 | $155.09 | $146.80 | $150.48 | +3.49% | 2,856,254 |
| Jun 4, 2018 | $149.54 | $151.46 | $141.76 | $145.40 | -2.49% | 2,754,826 |
| May 29, 2018 | $144.60 | $149.43 | $140.78 | $149.12 | +1.77% | 2,561,308 |
| May 21, 2018 | $143.06 | $148.34 | $136.93 | $146.52 | +2.67% | 2,441,891 |
| May 14, 2018 | $142.04 | $145.33 | $132.55 | $142.71 | +0.62% | 4,034,637 |
| May 7, 2018 | $122.31 | $143.06 | $117.25 | $141.83 | +16.31% | 9,243,318 |
| Apr 30, 2018 | $162.21 | $166.24 | $120.29 | $121.94 | -24.32% | 13,814,934 |
| Apr 23, 2018 | $165.29 | $166.24 | $154.86 | $161.13 | -1.50% | 2,085,866 |
| Apr 16, 2018 | $157.70 | $170.37 | $156.19 | $163.58 | +4.17% | 1,854,655 |
| Apr 9, 2018 | $149.15 | $159.03 | $149.12 | $157.03 | +6.48% | 1,672,502 |
| Apr 2, 2018 | $155.66 | $155.66 | $141.73 | $147.47 | -5.24% | 3,041,919 |
| Mar 26, 2018 | $159.38 | $164.94 | $149.08 | $155.63 | -0.22% | 2,270,988 |
| Mar 19, 2018 | $161.79 | $164.38 | $154.09 | $155.98 | -4.15% | 2,707,425 |
| Mar 12, 2018 | $156.19 | $164.42 | $154.86 | $162.74 | +3.75% | 2,668,904 |
| Mar 5, 2018 | $143.58 | $156.96 | $140.99 | $156.85 | +9.73% | 2,623,272 |
| Feb 26, 2018 | $146.94 | $147.82 | $134.76 | $142.95 | -2.58% | 2,697,487 |
| Feb 20, 2018 | $145.16 | $152.41 | $143.06 | $146.73 | +0.82% | 2,361,364 |
| Feb 12, 2018 | $125.79 | $149.43 | $124.15 | $145.54 | +16.38% | 5,380,669 |
| Feb 5, 2018 | $119.73 | $129.01 | $113.46 | $125.06 | +2.88% | 5,189,406 |
| Jan 29, 2018 | $121.52 | $124.36 | $119.42 | $121.55 | -0.06% | 1,980,782 |
| Jan 22, 2018 | $114.34 | $121.69 | $112.55 | $121.62 | +6.53% | 2,017,076 |
| Jan 16, 2018 | $115.53 | $115.85 | $108.02 | $114.17 | -0.12% | 1,494,517 |
| Jan 8, 2018 | $111.36 | $114.52 | $110.45 | $114.31 | +2.64% | 1,182,095 |
| Jan 2, 2018 | $110.31 | $115.85 | $110.31 | $111.36 | +1.57% | 1,938,150 |
| Dec 26, 2017 | $111.22 | $112.59 | $107.90 | $109.65 | -1.88% | 1,110,222 |
| Dec 18, 2017 | $103.94 | $112.27 | $103.31 | $111.75 | +8.43% | 1,830,982 |
| Dec 11, 2017 | $102.85 | $104.18 | $99.04 | $103.06 | +0.17% | 1,922,473 |
| Dec 4, 2017 | $100.65 | $106.36 | $96.62 | $102.89 | +3.41% | 2,271,417 |
| Nov 27, 2017 | $108.56 | $108.98 | $98.30 | $99.49 | -8.09% | 2,188,122 |
| Nov 20, 2017 | $100.96 | $108.53 | $100.23 | $108.25 | +7.25% | 1,207,111 |
| Nov 13, 2017 | $98.93 | $103.87 | $98.58 | $100.93 | +1.26% | 2,782,667 |
| Nov 6, 2017 | $95.32 | $115.11 | $93.43 | $99.67 | +5.37% | 6,016,905 |
| Oct 30, 2017 | $91.05 | $97.78 | $90.18 | $94.59 | +3.84% | 2,354,170 |
| Oct 23, 2017 | $90.49 | $92.03 | $85.45 | $91.09 | +1.25% | 1,553,655 |
| Oct 16, 2017 | $90.46 | $91.70 | $87.55 | $89.97 | -0.39% | 1,588,264 |
| Oct 9, 2017 | $89.55 | $91.89 | $88.01 | $90.32 | +1.62% | 1,772,731 |
| Oct 2, 2017 | $81.35 | $89.55 | $81.35 | $88.88 | +9.44% | 3,005,196 |
| Sep 25, 2017 | $84.43 | $85.24 | $80.20 | $81.21 | -3.98% | 2,552,655 |
| Sep 18, 2017 | $82.93 | $85.45 | $79.85 | $84.57 | +2.55% | 2,329,641 |
| Sep 11, 2017 | $79.67 | $82.93 | $79.29 | $82.47 | +6.22% | 2,016,649 |
| Sep 5, 2017 | $78.80 | $84.22 | $77.11 | $77.64 | -0.81% | 3,762,192 |
| Aug 28, 2017 | $66.36 | $80.30 | $65.77 | $78.27 | +18.13% | 3,824,356 |
| Aug 21, 2017 | $65.94 | $67.55 | $64.47 | $66.26 | +0.64% | 1,047,630 |
| Aug 14, 2017 | $65.66 | $69.23 | $64.37 | $65.84 | +0.21% | 1,976,757 |
| Aug 7, 2017 | $65.87 | $67.24 | $63.25 | $65.70 | -0.32% | 1,446,915 |
| Jul 31, 2017 | $65.17 | $69.16 | $63.04 | $65.91 | +1.35% | 3,193,376 |
| Jul 24, 2017 | $64.58 | $67.08 | $63.79 | $65.03 | +0.87% | 1,392,491 |
| Jul 17, 2017 | $63.70 | $67.17 | $62.20 | $64.47 | +1.77% | 2,028,983 |
| Jul 10, 2017 | $61.57 | $64.87 | $61.46 | $63.35 | +3.08% | 1,206,939 |
| Jul 3, 2017 | $61.11 | $62.44 | $59.78 | $61.46 | +0.98% | 928,013 |
| Jun 26, 2017 | $62.83 | $63.00 | $58.03 | $60.86 | -2.52% | 1,268,447 |
| Jun 19, 2017 | $60.44 | $62.67 | $60.06 | $62.44 | +4.70% | 1,372,530 |
| Jun 12, 2017 | $63.81 | $63.89 | $59.01 | $59.64 | -7.80% | 2,274,872 |
| Jun 5, 2017 | $67.83 | $68.46 | $62.62 | $64.68 | -4.79% | 1,096,260 |
| May 30, 2017 | $68.71 | $72.65 | $67.17 | $67.94 | -1.07% | 1,606,853 |
| May 22, 2017 | $67.20 | $69.44 | $67.06 | $68.67 | +2.40% | 1,057,482 |
| May 15, 2017 | $67.73 | $69.62 | $64.51 | $67.06 | -0.52% | 1,860,051 |
| May 8, 2017 | $67.62 | $70.04 | $65.66 | $67.41 | -0.31% | 2,362,364 |
| May 1, 2017 | $65.52 | $69.58 | $63.04 | $67.62 | +3.65% | 4,549,058 |
| Apr 24, 2017 | $64.09 | $66.43 | $63.47 | $65.24 | +2.53% | 1,958,766 |
| Apr 17, 2017 | $60.30 | $63.82 | $60.13 | $63.63 | +5.52% | 1,687,322 |
| Apr 10, 2017 | $58.69 | $61.29 | $58.69 | $60.30 | +2.99% | 1,329,983 |
| Apr 3, 2017 | $57.08 | $59.53 | $56.96 | $58.55 | +2.39% | 1,549,857 |
| Mar 27, 2017 | $55.51 | $58.10 | $54.00 | $57.19 | +2.83% | 2,144,716 |
| Mar 20, 2017 | $57.43 | $57.84 | $55.54 | $55.61 | -2.87% | 1,013,821 |
| Mar 13, 2017 | $58.90 | $59.43 | $57.12 | $57.26 | -2.56% | 986,979 |
| Mar 6, 2017 | $56.24 | $59.32 | $55.40 | $58.76 | +3.45% | 1,371,445 |
| Feb 27, 2017 | $57.40 | $58.03 | $55.19 | $56.80 | -1.70% | 1,794,090 |
| Feb 21, 2017 | $60.06 | $60.90 | $57.54 | $57.78 | -3.85% | 1,236,807 |
| Feb 13, 2017 | $61.32 | $62.06 | $58.73 | $60.09 | -2.00% | 1,328,527 |
| Feb 6, 2017 | $61.29 | $63.35 | $60.58 | $61.32 | +0.06% | 1,443,203 |
| Jan 30, 2017 | $60.76 | $61.78 | $56.38 | $61.29 | 0.00% | 3,599,601 |
| Jan 23, 2017 | $62.93 | $64.61 | $60.51 | $61.29 | -3.15% | 1,471,445 |
| Jan 17, 2017 | $63.53 | $65.28 | $61.71 | $63.28 | -0.71% | 1,409,622 |
| Jan 9, 2017 | $63.21 | $64.40 | $61.57 | $63.74 | +0.94% | 979,639 |
| Jan 3, 2017 | $60.34 | $63.74 | $58.03 | $63.14 | +5.44% | 1,811,394 |
| Dec 27, 2016 | $60.93 | $61.67 | $59.22 | $59.88 | -1.16% | 657,453 |
| Dec 19, 2016 | $61.29 | $63.52 | $59.88 | $60.58 | -1.82% | 999,486 |
| Dec 12, 2016 | $63.84 | $64.75 | $60.62 | $61.71 | -2.97% | 1,143,318 |
| Dec 5, 2016 | $60.41 | $65.63 | $60.06 | $63.60 | +6.14% | 1,060,366 |
| Nov 28, 2016 | $61.78 | $66.43 | $58.03 | $59.92 | -2.51% | 2,444,774 |
| Nov 21, 2016 | $63.04 | $64.19 | $61.29 | $61.46 | -2.06% | 790,834 |
| Nov 14, 2016 | $66.01 | $66.01 | $59.92 | $62.76 | – | 1,414,306 |
Seasonality
MTCH 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 | 5.4% | -3.7% | -0.8% | 2.9% | 0.3% | 3.1% | 6.2% | 5.3% | -1.7% | -2.2% | -0.6% | 4.1% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 9 | 6 of 9 |
| 2026 | -3.0% | 1.4% | -2.8% | 22.6% | -3.4% | 5.3% | 4.1% | 3.1% | -1.2% | 3.7% | ||
| 2025 | 9.8% | -11.2% | -1.6% | -4.4% | 0.9% | 3.2% | 11.6% | 9.0% | -5.4% | -7.9% | 3.0% | -3.1% |
| 2024 | 5.2% | -6.1% | 0.7% | -15.0% | -0.6% | -0.8% | 25.5% | -2.4% | 1.7% | -4.8% | -9.1% | -0.1% |
| 2023 | 30.4% | -23.5% | -7.3% | -3.9% | -6.5% | 21.3% | 11.1% | 0.8% | -16.4% | -11.7% | -6.4% | 12.7% |
| 2022 | -14.8% | -1.1% | -2.5% | -27.2% | -0.5% | -11.5% | 5.2% | -22.9% | -15.5% | -9.5% | 17.0% | -17.9% |
| 2021 | -7.5% | 9.3% | -10.1% | 13.3% | -7.9% | 12.5% | -1.2% | -13.7% | 14.2% | -4.0% | -13.8% | 1.7% |
| 2020 | -4.7% | -16.9% | 1.6% | 16.5% | 15.7% | 20.2% | -4.1% | 8.7% | -0.9% | 5.5% | 19.2% | 8.6% |
| 2019 | 25.1% | 3.5% | 2.2% | 6.7% | 13.7% | -2.0% | 11.9% | 12.6% | -15.8% | 2.2% | -3.4% | 16.5% |
| 2018 | 11.6% | 14.6% | 11.0% | 6.0% | -12.7% | -5.9% | -6.8% | 38.6% | 15.7% | -10.7% | -22.1% | 11.6% |
| 2017 | 1.6% | -7.0% | 1.1% | 14.1% | 4.6% | -10.8% | 5.0% | 19.2% | 6.6% | 15.3% | 9.9% | 6.5% |