Mettler Toledo International Inc (MTD) stock
MTDNYSELaboratory Analytical InstrumentsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 10/30
$1674.81−43.80 (-2.55%)
Close on Oct 30, 2026Market cap $33.56BP/E 37.7Yield –
Price history
Mettler Toledo International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,674.81
-2.55% on the day
52-week range
$1,023.05 – $1,728.66
-3.1% from the high
Change over 52 weeks
+21.6%
From $1,377.01 on Oct 30, 2025
Average volume
193,197
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1,670.38 | $1,728.66 | $1,648.36 | $1,674.81 | +0.27% | 768,256 |
| Oct 19, 2026 | $1,632.23 | $1,713.39 | $1,606.00 | $1,670.29 | +2.96% | 945,465 |
| Oct 12, 2026 | $1,559.13 | $1,659.70 | $1,549.78 | $1,622.29 | +4.66% | 1,244,499 |
| Oct 5, 2026 | $1,483.14 | $1,585.72 | $1,479.15 | $1,549.99 | +4.29% | 1,036,267 |
| Sep 28, 2026 | $1,488.97 | $1,554.83 | $1,473.81 | $1,486.19 | -1.68% | 782,156 |
| Sep 21, 2026 | $1,402.66 | $1,541.02 | $1,396.11 | $1,511.64 | +8.57% | 1,100,113 |
| Sep 14, 2026 | $1,302.88 | $1,423.42 | $1,274.51 | $1,392.32 | +7.64% | 1,605,910 |
| Sep 8, 2026 | $1,331.81 | $1,347.85 | $1,266.55 | $1,293.52 | -3.85% | 627,404 |
| Aug 31, 2026 | $1,384.20 | $1,415.00 | $1,334.73 | $1,345.26 | -3.81% | 840,106 |
| Aug 24, 2026 | $1,393.48 | $1,440.22 | $1,385.68 | $1,398.58 | +0.24% | 726,535 |
| Aug 17, 2026 | $1,408.96 | $1,456.77 | $1,377.10 | $1,395.25 | -1.68% | 1,180,068 |
| Aug 10, 2026 | $1,421.35 | $1,446.23 | $1,402.61 | $1,419.02 | -0.73% | 660,554 |
| Aug 3, 2026 | $1,409.61 | $1,474.19 | $1,402.97 | $1,429.46 | +0.93% | 832,776 |
| Jul 27, 2026 | $1,326.96 | $1,465.01 | $1,313.70 | $1,416.30 | +6.71% | 939,681 |
| Jul 20, 2026 | $1,295.35 | $1,346.26 | $1,216.90 | $1,327.18 | +1.31% | 1,045,875 |
| Jul 13, 2026 | $1,288.16 | $1,341.12 | $1,279.06 | $1,310.02 | +1.07% | 635,793 |
| Jul 6, 2026 | $1,307.37 | $1,318.00 | $1,245.00 | $1,296.17 | -0.94% | 714,220 |
| Jun 29, 2026 | $1,259.19 | $1,321.47 | $1,247.56 | $1,308.43 | +3.54% | 921,564 |
| Jun 22, 2026 | $1,139.03 | $1,269.62 | $1,132.72 | $1,263.75 | +10.39% | 1,707,163 |
| Jun 15, 2026 | $1,142.19 | $1,167.39 | $1,121.06 | $1,144.84 | +1.18% | 760,055 |
| Jun 8, 2026 | $1,153.51 | $1,169.31 | $1,113.90 | $1,131.49 | -1.98% | 911,849 |
| Jun 1, 2026 | $1,167.57 | $1,198.02 | $1,146.21 | $1,154.33 | -2.22% | 1,058,898 |
| May 26, 2026 | $1,098.46 | $1,183.15 | $1,088.52 | $1,180.58 | +7.02% | 1,099,680 |
| May 18, 2026 | $1,036.57 | $1,109.96 | $1,027.65 | $1,103.09 | +6.93% | 1,072,098 |
| May 11, 2026 | $1,116.66 | $1,130.00 | $1,023.05 | $1,031.64 | -8.25% | 1,354,307 |
| May 4, 2026 | $1,259.46 | $1,347.03 | $1,110.82 | $1,124.46 | -11.26% | 1,106,966 |
| Apr 27, 2026 | $1,279.96 | $1,297.00 | $1,228.57 | $1,267.07 | -1.20% | 563,242 |
| Apr 20, 2026 | $1,334.66 | $1,354.09 | $1,228.71 | $1,282.45 | -4.34% | 657,680 |
| Apr 13, 2026 | $1,322.45 | $1,365.79 | $1,286.22 | $1,340.58 | +1.18% | 747,136 |
| Apr 6, 2026 | $1,265.25 | $1,342.06 | $1,237.47 | $1,325.01 | +5.16% | 673,552 |
| Mar 30, 2026 | $1,242.07 | $1,292.75 | $1,228.94 | $1,259.94 | +2.26% | 583,010 |
| Mar 23, 2026 | $1,236.53 | $1,299.99 | $1,216.63 | $1,232.04 | +2.29% | 762,422 |
| Mar 16, 2026 | $1,188.55 | $1,238.25 | $1,174.50 | $1,204.48 | +2.62% | 885,769 |
| Mar 9, 2026 | $1,194.28 | $1,252.30 | $1,162.77 | $1,173.74 | -2.97% | 983,571 |
| Mar 2, 2026 | $1,346.63 | $1,356.34 | $1,209.26 | $1,209.65 | -11.49% | 1,110,404 |
| Feb 23, 2026 | $1,367.06 | $1,411.61 | $1,341.84 | $1,366.69 | -0.79% | 720,442 |
| Feb 17, 2026 | $1,350.00 | $1,397.29 | $1,341.61 | $1,377.55 | +1.22% | 525,089 |
| Feb 9, 2026 | $1,370.48 | $1,422.36 | $1,328.17 | $1,360.95 | -0.92% | 867,781 |
| Feb 2, 2026 | $1,364.50 | $1,425.00 | $1,325.05 | $1,373.57 | +0.02% | 787,964 |
| Jan 26, 2026 | $1,405.23 | $1,441.95 | $1,363.00 | $1,373.24 | -2.36% | 605,257 |
| Jan 20, 2026 | $1,428.01 | $1,456.75 | $1,390.02 | $1,406.36 | -3.72% | 634,259 |
| Jan 12, 2026 | $1,485.52 | $1,514.42 | $1,448.54 | $1,460.63 | -1.65% | 649,559 |
| Jan 5, 2026 | $1,408.24 | $1,500.00 | $1,408.24 | $1,485.12 | +5.22% | 656,909 |
| Dec 29, 2025 | $1,419.29 | $1,425.68 | $1,384.48 | $1,411.39 | -0.61% | 338,103 |
| Dec 22, 2025 | $1,411.88 | $1,422.53 | $1,399.68 | $1,420.10 | +1.25% | 236,616 |
| Dec 15, 2025 | $1,415.55 | $1,423.15 | $1,375.82 | $1,402.51 | +0.64% | 1,006,230 |
| Dec 8, 2025 | $1,407.30 | $1,425.24 | $1,361.00 | $1,393.64 | -1.50% | 751,787 |
| Dec 1, 2025 | $1,473.53 | $1,488.44 | $1,393.37 | $1,414.86 | -4.19% | 647,458 |
| Nov 24, 2025 | $1,451.89 | $1,525.17 | $1,434.86 | $1,476.72 | +1.68% | 657,490 |
| Nov 17, 2025 | $1,396.92 | $1,463.14 | $1,359.57 | $1,452.35 | +3.51% | 744,341 |
| Nov 10, 2025 | $1,434.42 | $1,471.07 | $1,381.81 | $1,403.08 | -2.52% | 699,233 |
| Nov 3, 2025 | $1,408.80 | $1,449.79 | $1,376.90 | $1,439.35 | +1.63% | 844,728 |
| Oct 27, 2025 | $1,433.51 | $1,443.61 | $1,372.46 | $1,416.29 | -1.26% | 781,229 |
| Oct 20, 2025 | $1,353.19 | $1,454.68 | $1,349.07 | $1,434.32 | +6.30% | 731,469 |
| Oct 13, 2025 | $1,284.69 | $1,360.49 | $1,270.55 | $1,349.28 | +5.94% | 725,856 |
| Oct 6, 2025 | $1,315.08 | $1,353.44 | $1,270.65 | $1,273.67 | -3.07% | 647,407 |
| Sep 29, 2025 | $1,215.30 | $1,327.01 | $1,187.80 | $1,314.04 | +9.10% | 758,582 |
| Sep 22, 2025 | $1,263.98 | $1,273.83 | $1,199.73 | $1,204.43 | -4.83% | 711,180 |
| Sep 15, 2025 | $1,255.39 | $1,302.60 | $1,242.82 | $1,265.59 | +0.48% | 758,628 |
| Sep 8, 2025 | $1,296.19 | $1,316.97 | $1,244.95 | $1,259.54 | -3.54% | 576,758 |
| Sep 2, 2025 | $1,290.00 | $1,313.71 | $1,249.13 | $1,305.71 | +0.36% | 478,553 |
| Aug 25, 2025 | $1,316.87 | $1,325.67 | $1,272.67 | $1,301.04 | -1.54% | 620,829 |
| Aug 18, 2025 | $1,311.17 | $1,340.86 | $1,275.01 | $1,321.45 | +0.69% | 686,095 |
| Aug 11, 2025 | $1,254.32 | $1,324.52 | $1,249.18 | $1,312.34 | +4.49% | 736,309 |
| Aug 4, 2025 | $1,199.55 | $1,256.79 | $1,188.05 | $1,255.97 | +4.91% | 747,589 |
| Jul 28, 2025 | $1,252.22 | $1,277.68 | $1,135.53 | $1,197.23 | -5.28% | 1,123,911 |
| Jul 21, 2025 | $1,194.86 | $1,287.33 | $1,162.02 | $1,263.99 | +5.79% | 821,034 |
| Jul 14, 2025 | $1,212.86 | $1,212.86 | $1,157.90 | $1,194.85 | -2.38% | 783,589 |
| Jul 7, 2025 | $1,202.72 | $1,262.36 | $1,179.44 | $1,223.93 | +1.23% | 716,881 |
| Jun 30, 2025 | $1,180.69 | $1,232.57 | $1,161.50 | $1,209.08 | +2.07% | 406,047 |
| Jun 23, 2025 | $1,143.12 | $1,210.84 | $1,131.61 | $1,184.54 | +2.65% | 730,444 |
| Jun 16, 2025 | $1,164.71 | $1,186.82 | $1,134.99 | $1,153.93 | -0.13% | 570,935 |
| Jun 9, 2025 | $1,195.63 | $1,233.69 | $1,153.65 | $1,155.42 | -2.44% | 865,894 |
| Jun 2, 2025 | $1,143.92 | $1,195.95 | $1,121.00 | $1,184.34 | +2.49% | 988,688 |
| May 26, 2025 | $1,116.01 | $1,179.47 | $1,103.05 | $1,155.52 | +3.71% | 1,022,470 |
| May 19, 2025 | $1,140.00 | $1,191.66 | $1,103.05 | $1,114.14 | -3.74% | 1,457,293 |
| May 12, 2025 | $1,121.00 | $1,189.90 | $1,096.43 | $1,157.44 | +7.07% | 1,118,681 |
| May 5, 2025 | $1,095.48 | $1,123.57 | $1,052.05 | $1,080.98 | -1.73% | 1,036,359 |
| Apr 28, 2025 | $1,067.19 | $1,128.86 | $1,029.23 | $1,100.01 | +3.60% | 1,151,729 |
| Apr 21, 2025 | $996.88 | $1,099.26 | $962.54 | $1,061.79 | +5.65% | 1,240,964 |
| Apr 14, 2025 | $1,064.18 | $1,088.36 | $1,003.44 | $1,004.96 | -3.55% | 906,742 |
| Apr 7, 2025 | $1,012.77 | $1,083.72 | $946.69 | $1,041.90 | +1.88% | 1,827,445 |
| Mar 31, 2025 | $1,170.79 | $1,191.04 | $1,000.72 | $1,022.66 | -13.12% | 1,081,143 |
| Mar 24, 2025 | $1,211.73 | $1,220.49 | $1,161.02 | $1,177.09 | -1.84% | 535,385 |
| Mar 17, 2025 | $1,226.00 | $1,248.97 | $1,177.46 | $1,199.21 | -2.52% | 661,585 |
| Mar 10, 2025 | $1,274.16 | $1,311.33 | $1,200.10 | $1,230.25 | -4.75% | 731,418 |
| Mar 3, 2025 | $1,275.90 | $1,297.74 | $1,220.76 | $1,291.56 | +1.48% | 772,674 |
| Feb 24, 2025 | $1,283.29 | $1,324.42 | $1,231.08 | $1,272.72 | -1.07% | 686,767 |
| Feb 18, 2025 | $1,271.48 | $1,320.05 | $1,258.36 | $1,286.54 | +1.15% | 526,892 |
| Feb 10, 2025 | $1,390.00 | $1,391.69 | $1,268.59 | $1,271.91 | -8.50% | 842,867 |
| Feb 3, 2025 | $1,341.89 | $1,438.46 | $1,309.04 | $1,390.00 | +1.87% | 968,005 |
| Jan 27, 2025 | $1,329.97 | $1,387.30 | $1,315.48 | $1,364.44 | +2.50% | 634,605 |
| Jan 21, 2025 | $1,302.48 | $1,346.73 | $1,298.00 | $1,331.10 | +2.75% | 378,629 |
| Jan 13, 2025 | $1,215.53 | $1,317.95 | $1,203.11 | $1,295.43 | +6.97% | 606,236 |
| Jan 6, 2025 | $1,241.87 | $1,279.34 | $1,206.82 | $1,210.99 | -2.20% | 511,945 |
| Dec 30, 2024 | $1,222.67 | $1,250.33 | $1,209.99 | $1,238.28 | +0.33% | 410,172 |
| Dec 23, 2024 | $1,219.44 | $1,248.20 | $1,219.15 | $1,234.23 | +0.28% | 237,195 |
| Dec 16, 2024 | $1,267.79 | $1,287.23 | $1,197.12 | $1,230.74 | -3.62% | 773,692 |
| Dec 9, 2024 | $1,262.60 | $1,292.88 | $1,258.28 | $1,276.98 | +1.52% | 546,814 |
| Dec 2, 2024 | $1,248.48 | $1,289.89 | $1,232.28 | $1,257.92 | +0.54% | 488,226 |
| Nov 25, 2024 | $1,228.72 | $1,264.87 | $1,192.97 | $1,251.20 | +2.73% | 602,608 |
| Nov 18, 2024 | $1,176.10 | $1,226.10 | $1,155.59 | $1,217.97 | +3.25% | 962,080 |
| Nov 11, 2024 | $1,310.43 | $1,311.70 | $1,176.66 | $1,179.58 | -9.96% | 1,120,174 |
| Nov 4, 2024 | $1,349.96 | $1,431.46 | $1,302.64 | $1,310.03 | -2.39% | 841,729 |
| Oct 28, 2024 | $1,308.41 | $1,387.73 | $1,285.26 | $1,342.09 | +3.82% | 613,371 |
| Oct 21, 2024 | $1,363.14 | $1,372.70 | $1,289.52 | $1,292.77 | -5.91% | 590,639 |
| Oct 14, 2024 | $1,448.98 | $1,486.76 | $1,357.17 | $1,373.98 | -5.30% | 630,658 |
| Oct 7, 2024 | $1,444.89 | $1,471.79 | $1,425.05 | $1,450.95 | -0.13% | 414,590 |
| Sep 30, 2024 | $1,471.84 | $1,521.01 | $1,447.88 | $1,452.82 | -1.76% | 667,902 |
| Sep 23, 2024 | $1,413.78 | $1,515.63 | $1,388.21 | $1,478.92 | +5.18% | 584,876 |
| Sep 16, 2024 | $1,390.55 | $1,447.73 | $1,373.28 | $1,406.11 | +1.67% | 438,452 |
| Sep 9, 2024 | $1,387.03 | $1,401.92 | $1,343.00 | $1,383.06 | +0.61% | 466,798 |
| Sep 3, 2024 | $1,413.17 | $1,434.55 | $1,365.58 | $1,374.68 | -4.48% | 311,195 |
| Aug 26, 2024 | $1,444.00 | $1,447.00 | $1,410.95 | $1,439.08 | +0.22% | 351,035 |
| Aug 19, 2024 | $1,417.19 | $1,447.22 | $1,409.67 | $1,435.94 | +1.30% | 351,090 |
| Aug 12, 2024 | $1,394.48 | $1,435.41 | $1,374.24 | $1,417.58 | +1.45% | 469,931 |
| Aug 5, 2024 | $1,403.72 | $1,417.87 | $1,355.15 | $1,397.26 | -3.06% | 615,877 |
| Jul 29, 2024 | $1,450.00 | $1,546.93 | $1,390.23 | $1,441.43 | -0.60% | 949,822 |
| Jul 22, 2024 | $1,353.40 | $1,460.00 | $1,347.21 | $1,450.08 | +7.87% | 703,716 |
| Jul 15, 2024 | $1,356.85 | $1,392.89 | $1,324.31 | $1,344.26 | -1.10% | 612,586 |
| Jul 8, 2024 | $1,357.89 | $1,382.98 | $1,306.04 | $1,359.21 | +0.98% | 640,297 |
| Jul 1, 2024 | $1,404.28 | $1,405.46 | $1,344.66 | $1,346.08 | -3.69% | 483,054 |
| Jun 24, 2024 | $1,468.51 | $1,468.51 | $1,386.93 | $1,397.59 | -4.50% | 1,131,670 |
| Jun 17, 2024 | $1,450.74 | $1,483.62 | $1,432.53 | $1,463.48 | +0.60% | 492,447 |
| Jun 10, 2024 | $1,434.51 | $1,479.13 | $1,420.56 | $1,454.74 | +1.12% | 753,116 |
| Jun 3, 2024 | $1,388.92 | $1,459.99 | $1,373.57 | $1,438.58 | +2.46% | 743,231 |
| May 28, 2024 | $1,486.57 | $1,486.57 | $1,366.88 | $1,404.09 | -5.10% | 678,689 |
| May 20, 2024 | $1,528.92 | $1,533.00 | $1,461.65 | $1,479.53 | -2.84% | 591,508 |
| May 13, 2024 | $1,505.01 | $1,535.86 | $1,446.78 | $1,522.75 | +0.83% | 901,505 |
| May 6, 2024 | $1,245.39 | $1,514.82 | $1,223.22 | $1,510.25 | +20.63% | 1,100,756 |
| Apr 29, 2024 | $1,240.85 | $1,272.90 | $1,220.08 | $1,251.95 | +1.12% | 516,881 |
| Apr 22, 2024 | $1,195.94 | $1,258.45 | $1,186.76 | $1,238.09 | +4.17% | 550,349 |
| Apr 15, 2024 | $1,277.32 | $1,277.32 | $1,142.91 | $1,188.54 | -5.75% | 618,401 |
| Apr 8, 2024 | $1,302.48 | $1,338.15 | $1,251.00 | $1,261.07 | -3.06% | 484,530 |
| Apr 1, 2024 | $1,345.04 | $1,345.83 | $1,283.67 | $1,300.84 | -2.29% | 583,915 |
| Mar 25, 2024 | $1,338.65 | $1,342.44 | $1,308.80 | $1,331.29 | +0.28% | 394,365 |
| Mar 18, 2024 | $1,324.45 | $1,345.94 | $1,287.10 | $1,327.60 | +0.24% | 636,853 |
| Mar 11, 2024 | $1,310.54 | $1,331.86 | $1,287.32 | $1,324.45 | +0.81% | 859,620 |
| Mar 4, 2024 | $1,268.00 | $1,364.59 | $1,262.94 | $1,313.85 | +3.62% | 730,959 |
| Feb 26, 2024 | $1,206.41 | $1,271.30 | $1,195.26 | $1,267.98 | +4.81% | 653,825 |
| Feb 20, 2024 | $1,177.96 | $1,212.98 | $1,174.59 | $1,209.79 | +1.88% | 441,872 |
| Feb 12, 2024 | $1,181.53 | $1,202.51 | $1,133.46 | $1,187.44 | +1.10% | 650,231 |
| Feb 5, 2024 | $1,203.32 | $1,240.80 | $1,169.94 | $1,174.51 | -2.94% | 1,080,687 |
| Jan 29, 2024 | $1,217.75 | $1,240.09 | $1,187.01 | $1,210.11 | -0.60% | 580,803 |
| Jan 22, 2024 | $1,205.74 | $1,237.98 | $1,194.65 | $1,217.47 | +1.46% | 815,536 |
| Jan 16, 2024 | $1,168.55 | $1,202.36 | $1,150.00 | $1,200.00 | +1.50% | 676,969 |
| Jan 8, 2024 | $1,132.29 | $1,205.00 | $1,122.21 | $1,182.28 | +4.41% | 900,786 |
| Jan 2, 2024 | $1,201.58 | $1,230.26 | $1,115.64 | $1,132.29 | -6.65% | 641,619 |
| Dec 26, 2023 | $1,217.26 | $1,231.13 | $1,208.84 | $1,212.96 | -0.07% | 328,673 |
| Dec 18, 2023 | $1,205.00 | $1,220.64 | $1,178.04 | $1,213.80 | +1.95% | 591,642 |
| Dec 11, 2023 | $1,090.00 | $1,228.24 | $1,088.61 | $1,190.61 | +9.18% | 1,060,763 |
| Dec 4, 2023 | $1,099.88 | $1,117.89 | $1,068.33 | $1,090.52 | -1.26% | 594,771 |
| Nov 27, 2023 | $1,086.41 | $1,104.47 | $1,059.08 | $1,104.47 | +1.00% | 710,836 |
| Nov 20, 2023 | $1,052.00 | $1,128.05 | $1,041.49 | $1,093.51 | +4.24% | 1,470,722 |
| Nov 13, 2023 | $1,026.54 | $1,070.29 | $1,015.29 | $1,049.05 | +0.47% | 1,397,498 |
| Nov 6, 2023 | $1,030.95 | $1,064.92 | $953.28 | $1,044.11 | +1.17% | 900,673 |
| Oct 30, 2023 | $977.00 | $1,041.62 | $928.50 | $1,032.06 | +5.72% | 884,969 |
| Oct 23, 2023 | $1,016.98 | $1,021.46 | $931.43 | $976.25 | -4.31% | 1,019,714 |
| Oct 16, 2023 | $1,048.41 | $1,062.51 | $1,008.78 | $1,020.23 | -1.30% | 735,426 |
| Oct 9, 2023 | $1,073.63 | $1,108.46 | $1,028.56 | $1,033.64 | -4.45% | 799,392 |
| Oct 2, 2023 | $1,102.97 | $1,104.53 | $1,065.87 | $1,081.73 | -2.38% | 556,915 |
| Sep 25, 2023 | $1,095.53 | $1,132.16 | $1,092.12 | $1,108.07 | +0.73% | 628,080 |
| Sep 18, 2023 | $1,163.18 | $1,163.18 | $1,091.00 | $1,100.03 | -5.88% | 815,503 |
| Sep 11, 2023 | $1,135.28 | $1,212.54 | $1,081.49 | $1,168.70 | +3.36% | 986,639 |
| Sep 5, 2023 | $1,221.22 | $1,235.78 | $1,129.42 | $1,130.70 | -7.51% | 622,857 |
| Aug 28, 2023 | $1,181.21 | $1,235.59 | $1,170.85 | $1,222.50 | +4.00% | 646,882 |
| Aug 21, 2023 | $1,184.11 | $1,184.74 | $1,151.18 | $1,175.45 | -0.78% | 623,872 |
| Aug 14, 2023 | $1,233.98 | $1,244.99 | $1,183.04 | $1,184.68 | -4.45% | 859,822 |
| Aug 7, 2023 | $1,276.01 | $1,278.45 | $1,234.15 | $1,239.80 | -2.49% | 631,154 |
| Jul 31, 2023 | $1,314.11 | $1,315.74 | $1,241.80 | $1,271.49 | -2.83% | 797,841 |
| Jul 24, 2023 | $1,359.55 | $1,376.48 | $1,243.10 | $1,308.51 | -3.92% | 1,251,522 |
| Jul 17, 2023 | $1,329.30 | $1,379.47 | $1,310.32 | $1,361.86 | +2.25% | 723,938 |
| Jul 10, 2023 | $1,267.99 | $1,338.24 | $1,267.99 | $1,331.93 | +4.95% | 545,930 |
| Jul 3, 2023 | $1,321.44 | $1,321.44 | $1,266.57 | $1,269.09 | -3.24% | 459,279 |
| Jun 26, 2023 | $1,284.13 | $1,335.73 | $1,257.23 | $1,311.64 | +1.82% | 706,497 |
| Jun 20, 2023 | $1,295.30 | $1,303.80 | $1,254.48 | $1,288.25 | -2.55% | 661,503 |
| Jun 12, 2023 | $1,295.74 | $1,362.40 | $1,293.28 | $1,321.97 | +2.31% | 759,266 |
| Jun 5, 2023 | $1,330.00 | $1,343.22 | $1,280.04 | $1,292.06 | -3.05% | 500,319 |
| May 30, 2023 | $1,343.57 | $1,352.59 | $1,291.20 | $1,332.66 | -1.15% | 533,788 |
| May 22, 2023 | $1,383.71 | $1,411.61 | $1,288.41 | $1,348.19 | -2.76% | 638,161 |
| May 15, 2023 | $1,380.98 | $1,410.81 | $1,341.26 | $1,386.47 | +0.21% | 460,893 |
| May 8, 2023 | $1,426.11 | $1,427.04 | $1,342.37 | $1,383.55 | -2.91% | 605,561 |
| May 1, 2023 | $1,493.62 | $1,525.14 | $1,395.21 | $1,424.99 | -4.46% | 767,282 |
| Apr 24, 2023 | $1,558.33 | $1,574.26 | $1,437.56 | $1,491.50 | -4.35% | 513,765 |
| Apr 17, 2023 | $1,585.59 | $1,615.97 | $1,526.83 | $1,559.39 | -1.11% | 458,933 |
| Apr 10, 2023 | $1,491.65 | $1,588.56 | $1,482.39 | $1,576.95 | +5.07% | 371,881 |
| Apr 3, 2023 | $1,520.61 | $1,542.28 | $1,496.26 | $1,500.92 | -1.91% | 328,751 |
| Mar 27, 2023 | $1,478.07 | $1,532.04 | $1,456.66 | $1,530.21 | +4.83% | 333,796 |
| Mar 20, 2023 | $1,457.13 | $1,511.05 | $1,428.10 | $1,459.75 | +0.32% | 373,137 |
| Mar 13, 2023 | $1,423.72 | $1,478.26 | $1,405.98 | $1,455.11 | +1.53% | 461,332 |
| Mar 6, 2023 | $1,503.58 | $1,526.66 | $1,428.67 | $1,433.25 | -5.00% | 383,140 |
| Feb 27, 2023 | $1,447.48 | $1,511.30 | $1,407.43 | $1,508.64 | +5.64% | 482,728 |
| Feb 21, 2023 | $1,498.48 | $1,498.48 | $1,424.36 | $1,428.09 | -5.67% | 393,307 |
| Feb 13, 2023 | $1,515.26 | $1,572.38 | $1,507.29 | $1,513.93 | +0.04% | 468,017 |
| Feb 6, 2023 | $1,578.61 | $1,593.58 | $1,489.99 | $1,513.31 | -4.92% | 595,878 |
| Jan 30, 2023 | $1,520.63 | $1,609.25 | $1,496.33 | $1,591.65 | +4.05% | 516,812 |
| Jan 23, 2023 | $1,562.00 | $1,583.40 | $1,496.52 | $1,529.75 | -2.04% | 386,975 |
| Jan 17, 2023 | $1,547.36 | $1,567.96 | $1,517.35 | $1,561.53 | +0.24% | 373,218 |
| Jan 9, 2023 | $1,454.78 | $1,571.97 | $1,454.35 | $1,557.78 | +7.46% | 414,080 |
| Jan 3, 2023 | $1,455.19 | $1,519.04 | $1,391.89 | $1,449.57 | +0.29% | 436,646 |
| Dec 27, 2022 | $1,443.53 | $1,475.04 | $1,426.49 | $1,445.45 | +0.44% | 270,146 |
| Dec 19, 2022 | $1,425.30 | $1,447.97 | $1,390.65 | $1,439.05 | +0.76% | 346,375 |
| Dec 12, 2022 | $1,460.00 | $1,534.74 | $1,399.48 | $1,428.19 | -1.88% | 674,260 |
| Dec 5, 2022 | $1,465.34 | $1,486.14 | $1,436.02 | $1,455.56 | -2.06% | 391,864 |
| Nov 28, 2022 | $1,431.85 | $1,499.46 | $1,402.18 | $1,486.10 | +2.51% | 636,297 |
| Nov 21, 2022 | $1,390.32 | $1,455.14 | $1,386.89 | $1,449.69 | +3.45% | 250,595 |
| Nov 14, 2022 | $1,466.00 | $1,495.07 | $1,354.06 | $1,401.31 | -4.31% | 575,553 |
| Nov 7, 2022 | $1,297.90 | $1,488.37 | $1,270.45 | $1,464.38 | +14.00% | 712,790 |
| Oct 31, 2022 | $1,248.36 | $1,297.54 | $1,199.41 | $1,284.51 | +1.58% | 623,811 |
| Oct 24, 2022 | $1,187.87 | $1,278.17 | $1,186.63 | $1,264.55 | +7.68% | 464,862 |
| Oct 17, 2022 | $1,135.89 | $1,216.97 | $1,133.85 | $1,174.38 | +5.13% | 501,859 |
| Oct 10, 2022 | $1,164.19 | $1,164.19 | $1,065.55 | $1,117.03 | -3.45% | 464,438 |
| Oct 3, 2022 | $1,100.48 | $1,214.68 | $1,092.96 | $1,156.89 | +6.71% | 609,731 |
| Sep 26, 2022 | $1,124.66 | $1,139.12 | $1,081.67 | $1,084.12 | -4.23% | 664,383 |
| Sep 19, 2022 | $1,187.27 | $1,207.68 | $1,104.94 | $1,132.01 | -5.55% | 546,114 |
| Sep 12, 2022 | $1,301.00 | $1,316.00 | $1,186.45 | $1,198.50 | -7.88% | 617,978 |
| Sep 6, 2022 | $1,211.79 | $1,301.49 | $1,206.95 | $1,300.95 | +8.86% | 340,644 |
| Aug 29, 2022 | $1,233.81 | $1,243.11 | $1,186.39 | $1,195.02 | -4.54% | 450,887 |
| Aug 22, 2022 | $1,314.60 | $1,324.64 | $1,250.61 | $1,251.91 | -6.14% | 275,969 |
| Aug 15, 2022 | $1,358.32 | $1,369.41 | $1,329.70 | $1,333.80 | -2.22% | 361,414 |
| Aug 8, 2022 | $1,361.11 | $1,372.79 | $1,311.51 | $1,364.10 | +1.22% | 345,585 |
| Aug 1, 2022 | $1,339.34 | $1,367.41 | $1,325.09 | $1,347.72 | -0.15% | 586,199 |
| Jul 25, 2022 | $1,225.24 | $1,357.61 | $1,210.80 | $1,349.73 | +10.26% | 685,302 |
| Jul 18, 2022 | $1,163.59 | $1,255.32 | $1,116.65 | $1,224.14 | +5.62% | 547,221 |
| Jul 11, 2022 | $1,211.74 | $1,230.11 | $1,111.00 | $1,158.96 | -5.10% | 574,452 |
| Jul 5, 2022 | $1,142.95 | $1,228.94 | $1,131.80 | $1,221.28 | +5.12% | 665,342 |
| Jun 27, 2022 | $1,153.85 | $1,167.82 | $1,118.74 | $1,161.85 | +1.30% | 819,876 |
| Jun 21, 2022 | $1,122.43 | $1,152.95 | $1,082.78 | $1,146.90 | +4.47% | 815,433 |
| Jun 13, 2022 | $1,162.31 | $1,180.89 | $1,096.81 | $1,097.80 | -8.55% | 759,595 |
| Jun 6, 2022 | $1,306.91 | $1,321.27 | $1,198.19 | $1,200.44 | -7.58% | 496,689 |
| May 31, 2022 | $1,306.87 | $1,326.33 | $1,246.70 | $1,298.90 | -2.08% | 502,397 |
| May 23, 2022 | $1,254.69 | $1,326.81 | $1,218.17 | $1,326.52 | +7.10% | 526,004 |
| May 16, 2022 | $1,243.33 | $1,265.79 | $1,182.56 | $1,238.58 | -1.32% | 694,923 |
| May 9, 2022 | $1,299.09 | $1,299.09 | $1,168.31 | $1,255.11 | -4.62% | 945,151 |
| May 2, 2022 | $1,272.45 | $1,383.49 | $1,253.04 | $1,315.90 | +3.00% | 995,605 |
| Apr 25, 2022 | $1,279.77 | $1,314.84 | $1,249.91 | $1,277.53 | -0.55% | 611,058 |
| Apr 18, 2022 | $1,309.42 | $1,378.92 | $1,283.60 | $1,284.63 | -2.56% | 453,085 |
| Apr 11, 2022 | $1,370.75 | $1,373.65 | $1,301.76 | $1,318.36 | -4.59% | 536,490 |
| Apr 4, 2022 | $1,368.73 | $1,401.95 | $1,309.80 | $1,381.84 | +0.74% | 742,168 |
| Mar 28, 2022 | $1,398.86 | $1,444.80 | $1,346.57 | $1,371.63 | -1.21% | 594,519 |
| Mar 21, 2022 | $1,389.28 | $1,419.48 | $1,337.12 | $1,388.39 | -1.20% | 518,295 |
| Mar 14, 2022 | $1,324.54 | $1,411.67 | $1,282.43 | $1,405.23 | +7.17% | 640,452 |
| Mar 7, 2022 | $1,378.00 | $1,396.41 | $1,302.88 | $1,311.22 | -5.58% | 576,883 |
| Feb 28, 2022 | $1,425.11 | $1,437.51 | $1,355.62 | $1,388.78 | -4.06% | 647,417 |
| Feb 22, 2022 | $1,397.37 | $1,449.72 | $1,346.60 | $1,447.52 | +2.77% | 441,779 |
| Feb 14, 2022 | $1,427.65 | $1,468.14 | $1,401.39 | $1,408.46 | -1.53% | 729,867 |
| Feb 7, 2022 | $1,496.28 | $1,566.05 | $1,426.94 | $1,430.41 | -4.12% | 852,826 |
| Jan 31, 2022 | $1,434.26 | $1,529.22 | $1,433.85 | $1,491.90 | +4.29% | 497,126 |
| Jan 24, 2022 | $1,432.63 | $1,467.56 | $1,384.28 | $1,430.53 | -1.91% | 637,068 |
| Jan 18, 2022 | $1,490.60 | $1,515.62 | $1,454.62 | $1,458.34 | -3.60% | 564,096 |
| Jan 10, 2022 | $1,524.96 | $1,584.23 | $1,480.03 | $1,512.76 | -1.92% | 621,777 |
| Jan 3, 2022 | $1,690.87 | $1,699.11 | $1,542.34 | $1,542.39 | -9.12% | 545,738 |
| Dec 27, 2021 | $1,641.25 | $1,714.75 | $1,635.43 | $1,697.21 | +4.36% | 291,319 |
| Dec 20, 2021 | $1,567.58 | $1,631.78 | $1,533.94 | $1,626.23 | +2.97% | 289,539 |
| Dec 13, 2021 | $1,593.32 | $1,599.55 | $1,532.78 | $1,579.34 | -0.57% | 721,921 |
| Dec 6, 2021 | $1,540.49 | $1,607.92 | $1,524.38 | $1,588.37 | +3.85% | 461,661 |
| Nov 29, 2021 | $1,510.05 | $1,572.12 | $1,502.60 | $1,529.53 | +2.20% | 735,661 |
| Nov 22, 2021 | $1,551.20 | $1,554.16 | $1,479.41 | $1,496.65 | -3.57% | 336,132 |
| Nov 15, 2021 | $1,533.55 | $1,574.53 | $1,512.96 | $1,552.07 | +1.21% | 345,154 |
| Nov 8, 2021 | $1,526.88 | $1,558.33 | $1,483.77 | $1,533.59 | +0.99% | 411,883 |
| Nov 1, 2021 | $1,484.11 | $1,543.82 | $1,428.26 | $1,518.53 | +2.54% | 608,923 |
| Oct 25, 2021 | $1,472.86 | $1,492.19 | $1,449.96 | $1,480.88 | +0.76% | 309,567 |
| Oct 18, 2021 | $1,415.71 | $1,472.52 | $1,407.80 | $1,469.75 | +3.67% | 356,817 |
| Oct 11, 2021 | $1,379.16 | $1,421.85 | $1,334.86 | $1,417.75 | +2.34% | 371,480 |
| Oct 4, 2021 | $1,386.57 | $1,426.80 | $1,355.05 | $1,385.30 | -0.33% | 477,342 |
| Sep 27, 2021 | $1,550.20 | $1,550.89 | $1,335.74 | $1,389.87 | -10.72% | 652,219 |
| Sep 20, 2021 | $1,527.70 | $1,578.00 | $1,510.45 | $1,556.84 | +0.75% | 405,892 |
| Sep 13, 2021 | $1,606.14 | $1,606.14 | $1,534.15 | $1,545.18 | -3.06% | 518,202 |
| Sep 7, 2021 | $1,575.31 | $1,626.62 | $1,558.18 | $1,593.99 | +1.19% | 295,338 |
| Aug 30, 2021 | $1,572.38 | $1,594.12 | $1,539.02 | $1,575.31 | +0.62% | 453,175 |
| Aug 23, 2021 | $1,539.43 | $1,577.96 | $1,516.25 | $1,565.61 | +2.29% | 430,535 |
| Aug 16, 2021 | $1,539.99 | $1,563.38 | $1,504.01 | $1,530.51 | -0.45% | 397,626 |
| Aug 9, 2021 | $1,523.24 | $1,537.66 | $1,489.85 | $1,537.49 | +1.04% | 391,093 |
| Aug 2, 2021 | $1,485.27 | $1,535.31 | $1,467.53 | $1,521.69 | +3.26% | 528,347 |
| Jul 26, 2021 | $1,469.57 | $1,519.99 | $1,451.08 | $1,473.71 | -0.23% | 457,108 |
| Jul 19, 2021 | $1,436.24 | $1,482.21 | $1,406.00 | $1,477.14 | +1.94% | 416,416 |
| Jul 12, 2021 | $1,438.86 | $1,459.19 | $1,426.55 | $1,448.99 | +0.95% | 343,732 |
| Jul 6, 2021 | $1,402.00 | $1,437.15 | $1,402.00 | $1,435.41 | +2.45% | 394,467 |
| Jun 28, 2021 | $1,362.19 | $1,403.76 | $1,352.00 | $1,401.15 | +3.63% | 510,298 |
| Jun 21, 2021 | $1,359.40 | $1,385.67 | $1,346.28 | $1,352.02 | -0.06% | 654,794 |
| Jun 14, 2021 | $1,329.33 | $1,384.64 | $1,322.17 | $1,352.87 | +2.07% | 951,465 |
| Jun 7, 2021 | $1,259.90 | $1,326.15 | $1,243.09 | $1,325.48 | +5.46% | 516,527 |
| Jun 1, 2021 | $1,315.57 | $1,317.23 | $1,244.41 | $1,256.82 | -3.39% | 388,775 |
| May 24, 2021 | $1,287.13 | $1,310.98 | $1,268.60 | $1,300.95 | +1.93% | 589,168 |
| May 17, 2021 | $1,274.65 | $1,291.31 | $1,227.64 | $1,276.29 | +0.13% | 535,139 |
| May 10, 2021 | $1,284.94 | $1,284.94 | $1,225.56 | $1,274.65 | -0.31% | 515,080 |
| May 3, 2021 | $1,318.70 | $1,329.96 | $1,274.71 | $1,278.56 | -2.65% | 522,264 |
| Apr 26, 2021 | $1,335.79 | $1,335.91 | $1,304.23 | $1,313.32 | -1.64% | 400,801 |
| Apr 19, 2021 | $1,276.29 | $1,339.38 | $1,267.04 | $1,335.15 | +4.12% | 431,584 |
| Apr 12, 2021 | $1,222.75 | $1,282.70 | $1,213.94 | $1,282.33 | +4.90% | 419,787 |
| Apr 5, 2021 | $1,180.00 | $1,222.93 | $1,180.00 | $1,222.41 | +4.02% | 407,830 |
| Mar 29, 2021 | $1,153.25 | $1,178.37 | $1,141.66 | $1,175.19 | +1.04% | 393,764 |
| Mar 22, 2021 | $1,124.21 | $1,164.99 | $1,095.74 | $1,163.08 | +3.56% | 502,090 |
| Mar 15, 2021 | $1,070.12 | $1,131.46 | $1,070.12 | $1,123.15 | +5.22% | 838,147 |
| Mar 8, 2021 | $1,060.51 | $1,083.82 | $1,033.40 | $1,067.38 | +0.64% | 771,047 |
| Mar 1, 2021 | $1,126.79 | $1,146.00 | $1,040.16 | $1,060.59 | -4.97% | 737,361 |
| Feb 22, 2021 | $1,154.76 | $1,161.27 | $1,094.54 | $1,116.05 | -4.24% | 786,200 |
| Feb 16, 2021 | $1,218.00 | $1,221.62 | $1,144.48 | $1,165.45 | -4.52% | 592,697 |
| Feb 8, 2021 | $1,197.62 | $1,223.12 | $1,189.12 | $1,220.66 | +2.13% | 476,860 |
| Feb 1, 2021 | $1,179.41 | $1,226.60 | $1,172.80 | $1,195.20 | +2.32% | 733,210 |
| Jan 25, 2021 | $1,232.26 | $1,241.00 | $1,147.03 | $1,168.10 | -5.40% | 514,743 |
| Jan 19, 2021 | $1,229.99 | $1,271.67 | $1,214.39 | $1,234.72 | +1.34% | 475,241 |
| Jan 11, 2021 | $1,236.99 | $1,250.75 | $1,201.93 | $1,218.44 | -1.50% | 526,835 |
| Jan 4, 2021 | $1,155.00 | $1,245.62 | $1,147.52 | $1,236.99 | +8.54% | 681,941 |
| Dec 28, 2020 | $1,149.31 | $1,151.10 | $1,124.45 | $1,139.68 | -0.04% | 314,452 |
| Dec 21, 2020 | $1,122.24 | $1,148.40 | $1,100.14 | $1,140.19 | +0.47% | 368,469 |
| Dec 14, 2020 | $1,148.70 | $1,168.01 | $1,108.79 | $1,134.83 | -0.88% | 904,517 |
| Dec 7, 2020 | $1,130.33 | $1,165.93 | $1,118.95 | $1,144.87 | +1.16% | 626,805 |
| Nov 30, 2020 | $1,123.49 | $1,176.59 | $1,122.68 | $1,131.75 | +0.45% | 761,182 |
| Nov 23, 2020 | $1,148.79 | $1,155.43 | $1,111.70 | $1,126.68 | -1.82% | 444,322 |
| Nov 16, 2020 | $1,186.81 | $1,196.62 | $1,139.76 | $1,147.60 | -2.86% | 753,761 |
| Nov 9, 2020 | $1,182.48 | $1,215.43 | $1,122.80 | $1,181.38 | +0.02% | 856,361 |
| Nov 2, 2020 | $1,018.88 | $1,228.41 | $1,017.67 | $1,181.11 | +18.36% | 779,992 |
| Oct 26, 2020 | $1,046.24 | $1,064.06 | $985.05 | $997.91 | -5.25% | 515,481 |
| Oct 19, 2020 | $1,029.30 | $1,078.98 | $1,014.23 | $1,053.20 | +2.28% | 410,287 |
| Oct 12, 2020 | $1,027.60 | $1,044.83 | $1,012.08 | $1,029.77 | +0.42% | 392,137 |
| Oct 5, 2020 | $979.95 | $1,029.62 | $977.02 | $1,025.46 | +6.05% | 510,502 |
| Sep 28, 2020 | $958.84 | $986.79 | $958.30 | $966.92 | -0.84% | 526,119 |
| Sep 21, 2020 | $962.70 | $987.60 | $945.00 | $975.07 | -0.14% | 508,907 |
| Sep 14, 2020 | $981.44 | $1,003.04 | $970.82 | $976.47 | +0.28% | 507,442 |
| Sep 8, 2020 | $937.83 | $991.48 | $926.88 | $973.71 | +2.58% | 399,041 |
| Aug 31, 2020 | $968.00 | $1,009.07 | $933.65 | $949.26 | -1.79% | 506,962 |
| Aug 24, 2020 | $964.88 | $980.00 | $945.52 | $966.61 | +0.69% | 438,668 |
| Aug 17, 2020 | $964.58 | $980.88 | $946.49 | $959.98 | -0.11% | 472,375 |
| Aug 10, 2020 | $947.99 | $975.02 | $942.06 | $961.04 | +1.79% | 429,982 |
| Aug 3, 2020 | $933.26 | $955.00 | $913.69 | $944.17 | +0.98% | 525,937 |
| Jul 27, 2020 | $869.29 | $953.70 | $869.29 | $935.00 | +8.38% | 756,857 |
| Jul 20, 2020 | $871.17 | $891.05 | $853.02 | $862.72 | -0.60% | 530,341 |
| Jul 13, 2020 | $824.90 | $878.76 | $818.67 | $867.89 | +5.94% | 524,300 |
| Jul 6, 2020 | $825.40 | $838.32 | $811.97 | $819.20 | +0.55% | 493,289 |
| Jun 29, 2020 | $779.05 | $819.92 | $774.64 | $814.70 | +5.49% | 374,184 |
| Jun 22, 2020 | $787.98 | $808.17 | $763.98 | $772.30 | -2.88% | 644,496 |
| Jun 15, 2020 | $752.17 | $796.13 | $747.02 | $795.24 | +4.03% | 645,440 |
| Jun 8, 2020 | $846.51 | $857.57 | $750.43 | $764.42 | -11.07% | 732,032 |
| Jun 1, 2020 | $797.82 | $863.53 | $794.97 | $859.54 | +8.12% | 740,956 |
| May 26, 2020 | $762.16 | $802.54 | $756.15 | $795.00 | +6.24% | 970,573 |
| May 18, 2020 | $710.00 | $749.46 | $708.44 | $748.31 | +7.10% | 726,886 |
| May 11, 2020 | $714.99 | $720.69 | $661.32 | $698.70 | -2.90% | 743,848 |
| May 4, 2020 | $690.45 | $757.42 | $682.02 | $719.57 | +4.41% | 679,743 |
| Apr 27, 2020 | $713.84 | $747.66 | $684.03 | $689.16 | -3.40% | 861,116 |
| Apr 20, 2020 | $718.52 | $720.51 | $681.48 | $713.38 | -1.04% | 763,443 |
| Apr 13, 2020 | $718.52 | $720.91 | $677.50 | $720.91 | -0.89% | 844,455 |
| Apr 6, 2020 | $657.17 | $746.65 | $653.91 | $727.42 | +15.36% | 712,268 |
| Mar 30, 2020 | $664.11 | $709.99 | $611.82 | $630.58 | -4.28% | 1,022,846 |
| Mar 23, 2020 | $645.90 | $679.08 | $579.40 | $658.78 | +2.12% | 1,367,995 |
| Mar 16, 2020 | $610.00 | $755.66 | $600.00 | $645.12 | -4.09% | 1,387,612 |
| Mar 9, 2020 | $670.00 | $701.88 | $595.91 | $672.64 | -6.00% | 1,109,706 |
| Mar 2, 2020 | $704.48 | $775.37 | $698.49 | $715.55 | +1.97% | 1,262,646 |
| Feb 24, 2020 | $735.25 | $737.00 | $666.36 | $701.70 | -7.70% | 1,077,628 |
| Feb 18, 2020 | $759.68 | $770.42 | $748.43 | $760.22 | -0.39% | 522,768 |
| Feb 10, 2020 | $785.24 | $799.15 | $759.15 | $763.20 | -3.04% | 862,197 |
| Feb 3, 2020 | $762.97 | $808.94 | $756.61 | $787.15 | +3.96% | 1,044,747 |
| Jan 27, 2020 | $800.47 | $812.11 | $752.76 | $757.18 | -7.66% | 753,549 |
| Jan 21, 2020 | $831.00 | $843.82 | $817.87 | $819.95 | -1.37% | 454,792 |
| Jan 13, 2020 | $815.15 | $835.97 | $813.66 | $831.31 | +1.67% | 659,726 |
| Jan 6, 2020 | $779.89 | $822.25 | $779.10 | $817.69 | +3.57% | 777,652 |
| Dec 30, 2019 | $795.81 | $809.99 | $783.79 | $789.54 | -0.41% | 457,666 |
| Dec 23, 2019 | $798.12 | $798.12 | $783.85 | $792.83 | -0.06% | 341,442 |
| Dec 16, 2019 | $778.41 | $795.36 | $772.99 | $793.31 | +3.07% | 846,590 |
| Dec 9, 2019 | $760.89 | $781.52 | $750.00 | $769.70 | +1.14% | 953,800 |
| Dec 2, 2019 | $721.15 | $762.50 | $709.10 | $761.00 | +5.78% | 1,257,023 |
| Nov 25, 2019 | $717.86 | $732.10 | $714.43 | $719.41 | +1.06% | 926,822 |
| Nov 18, 2019 | $723.10 | $736.99 | $703.69 | $711.85 | -1.79% | 1,117,951 |
| Nov 11, 2019 | $702.94 | $726.93 | $698.53 | $724.82 | +2.25% | 733,113 |
| Nov 4, 2019 | $721.66 | $730.19 | $680.00 | $708.86 | -0.74% | 1,249,042 |
| Oct 28, 2019 | $701.56 | $717.11 | $691.31 | $714.18 | +2.29% | 621,042 |
| Oct 21, 2019 | $688.14 | $703.68 | $678.37 | $698.19 | +2.60% | 810,726 |
| Oct 14, 2019 | $689.66 | $690.62 | $665.24 | $680.50 | -1.10% | 1,123,407 |
| Oct 7, 2019 | $681.66 | $697.48 | $641.70 | $688.10 | +0.27% | 1,015,748 |
| Sep 30, 2019 | $701.62 | $709.53 | $655.98 | $686.27 | -1.86% | 998,531 |
| Sep 23, 2019 | $705.44 | $714.20 | $686.33 | $699.28 | -1.40% | 745,627 |
| Sep 16, 2019 | $708.84 | $716.27 | $698.97 | $709.18 | -0.54% | 712,257 |
| Sep 9, 2019 | $688.08 | $726.67 | $669.92 | $713.00 | +4.09% | 1,035,788 |
| Sep 3, 2019 | $654.98 | $689.73 | $646.43 | $684.98 | +4.29% | 784,020 |
| Aug 26, 2019 | $648.00 | $661.05 | $638.92 | $656.79 | +2.17% | 1,039,264 |
| Aug 19, 2019 | $675.16 | $683.77 | $640.02 | $642.84 | -3.36% | 900,512 |
| Aug 12, 2019 | $700.15 | $702.78 | $658.36 | $665.19 | -5.28% | 1,141,576 |
| Aug 5, 2019 | $701.48 | $714.96 | $686.62 | $702.28 | -2.16% | 1,157,311 |
| Jul 29, 2019 | $779.02 | $781.39 | $713.58 | $717.82 | -7.39% | 1,639,362 |
| Jul 22, 2019 | $816.58 | $825.24 | $772.81 | $775.11 | -4.76% | 1,463,200 |
| Jul 15, 2019 | $821.85 | $833.29 | $812.99 | $813.85 | -2.58% | 771,172 |
| Jul 8, 2019 | $855.00 | $867.94 | $830.27 | $835.44 | -2.85% | 744,876 |
| Jul 1, 2019 | $853.04 | $873.51 | $840.00 | $859.91 | +2.37% | 548,312 |
| Jun 24, 2019 | $828.59 | $840.00 | $820.08 | $840.00 | +1.19% | 755,490 |
| Jun 17, 2019 | $794.47 | $831.92 | $787.79 | $830.11 | +4.94% | 624,329 |
| Jun 10, 2019 | $794.78 | $819.50 | $789.56 | $791.06 | +0.02% | 668,187 |
| Jun 3, 2019 | $725.94 | $793.63 | $721.00 | $790.88 | +9.38% | 751,892 |
| May 28, 2019 | $731.88 | $742.20 | $709.91 | $723.09 | -0.79% | 649,264 |
| May 20, 2019 | $721.78 | $734.07 | $706.85 | $728.82 | +0.33% | 844,138 |
| May 13, 2019 | $715.72 | $744.98 | $681.75 | $726.42 | -0.17% | 1,217,548 |
| May 6, 2019 | $749.38 | $762.56 | $700.10 | $727.67 | -4.56% | 1,158,684 |
| Apr 29, 2019 | $740.41 | $762.90 | $733.07 | $762.43 | +3.46% | 519,155 |
| Apr 22, 2019 | $722.87 | $737.23 | $709.72 | $736.95 | +1.13% | 630,488 |
| Apr 15, 2019 | $745.87 | $750.00 | $707.68 | $728.73 | -1.83% | 552,597 |
| Apr 8, 2019 | $733.31 | $750.00 | $723.81 | $742.35 | +1.02% | 472,848 |
| Apr 1, 2019 | $729.12 | $740.81 | $721.74 | $734.84 | +1.64% | 599,587 |
| Mar 25, 2019 | $698.92 | $724.27 | $698.17 | $723.00 | +2.98% | 645,595 |
| Mar 18, 2019 | $708.68 | $732.46 | $701.02 | $702.07 | -0.92% | 632,080 |
| Mar 11, 2019 | $681.08 | $709.58 | $681.08 | $708.58 | +4.06% | 679,231 |
| Mar 4, 2019 | $699.36 | $700.84 | $672.27 | $680.95 | -2.55% | 530,838 |
| Feb 25, 2019 | $680.00 | $701.25 | $672.65 | $698.76 | +2.94% | 691,713 |
| Feb 19, 2019 | $666.47 | $679.05 | $666.47 | $678.83 | +1.49% | 516,899 |
| Feb 11, 2019 | $658.24 | $674.05 | $658.24 | $668.86 | +0.99% | 750,800 |
| Feb 4, 2019 | $644.88 | $666.46 | $635.28 | $662.30 | +3.03% | 757,916 |
| Jan 28, 2019 | $608.33 | $645.39 | $606.14 | $642.82 | +4.60% | 558,931 |
| Jan 22, 2019 | $597.31 | $618.45 | $588.22 | $614.55 | +2.07% | 480,298 |
| Jan 14, 2019 | $572.75 | $602.66 | $571.99 | $602.10 | +4.36% | 572,656 |
| Jan 7, 2019 | $526.75 | $578.17 | $526.47 | $576.96 | +9.45% | 798,278 |
| Dec 31, 2018 | $561.42 | $567.15 | $500.74 | $527.15 | -5.45% | 778,599 |
| Dec 24, 2018 | $542.31 | $568.61 | $528.70 | $557.54 | +2.24% | 376,658 |
| Dec 17, 2018 | $584.73 | $586.44 | $543.44 | $545.33 | -7.12% | 994,485 |
| Dec 10, 2018 | $592.69 | $615.00 | $583.27 | $587.12 | -0.62% | 685,062 |
| Dec 3, 2018 | $635.00 | $650.77 | $585.60 | $590.78 | -7.21% | 1,102,990 |
| Nov 26, 2018 | $602.57 | $639.23 | $599.07 | $636.66 | +6.75% | 740,585 |
| Nov 19, 2018 | $600.00 | $602.16 | $572.13 | $596.42 | -0.48% | 501,271 |
| Nov 12, 2018 | $604.72 | $609.01 | $572.00 | $599.30 | -1.44% | 1,034,634 |
| Nov 5, 2018 | $567.37 | $618.34 | $563.39 | $608.03 | +7.09% | 1,202,781 |
| Oct 29, 2018 | $543.80 | $572.83 | $527.61 | $567.79 | +6.01% | 1,058,522 |
| Oct 22, 2018 | $559.07 | $562.63 | $521.79 | $535.58 | -4.08% | 838,237 |
| Oct 15, 2018 | $557.35 | $580.16 | $550.36 | $558.34 | +0.03% | 800,236 |
| Oct 8, 2018 | $603.92 | $603.92 | $550.39 | $558.15 | -7.59% | 937,041 |
| Oct 1, 2018 | $611.59 | $618.76 | $596.30 | $603.98 | -0.82% | 756,734 |
| Sep 24, 2018 | $611.24 | $619.28 | $604.18 | $608.98 | -0.49% | 810,004 |
| Sep 17, 2018 | $611.77 | $626.07 | $602.80 | $611.98 | +0.32% | 1,053,259 |
| Sep 10, 2018 | $596.35 | $612.90 | $588.31 | $610.01 | +3.58% | 945,862 |
| Sep 4, 2018 | $580.59 | $591.12 | $575.13 | $588.91 | +0.76% | 743,391 |
| Aug 27, 2018 | $570.00 | $585.44 | $567.71 | $584.46 | +2.90% | 805,809 |
| Aug 20, 2018 | $564.06 | $569.52 | $560.69 | $568.00 | +0.58% | 543,344 |
| Aug 13, 2018 | $574.28 | $578.60 | $552.87 | $564.74 | -1.30% | 547,011 |
| Aug 6, 2018 | $585.04 | $591.08 | $570.63 | $572.20 | -2.47% | 545,170 |
| Jul 30, 2018 | $589.20 | $595.96 | $580.55 | $586.67 | -0.55% | 829,051 |
| Jul 23, 2018 | $602.11 | $620.35 | $586.40 | $589.94 | -2.09% | 1,053,806 |
| Jul 16, 2018 | $581.94 | $603.19 | $573.80 | $602.56 | +3.33% | 773,230 |
| Jul 9, 2018 | $585.02 | $596.13 | $579.87 | $583.13 | -0.11% | 791,495 |
| Jul 2, 2018 | $574.38 | $590.78 | $566.05 | $583.77 | +0.89% | 705,562 |
| Jun 25, 2018 | $575.52 | $584.65 | $560.43 | $578.63 | -0.63% | 1,103,432 |
| Jun 18, 2018 | $585.85 | $586.38 | $572.65 | $582.31 | -1.14% | 1,118,912 |
| Jun 11, 2018 | $594.80 | $596.28 | $583.25 | $589.00 | -0.99% | 1,130,839 |
| Jun 4, 2018 | $567.40 | $595.31 | $564.82 | $594.86 | +4.54% | 1,434,195 |
| May 29, 2018 | $551.50 | $569.50 | $540.24 | $569.00 | +2.55% | 964,345 |
| May 21, 2018 | $575.99 | $585.63 | $552.79 | $554.83 | -3.20% | 1,014,956 |
| May 14, 2018 | $566.07 | $575.41 | $547.38 | $573.19 | +1.68% | 1,242,534 |
| May 7, 2018 | $555.60 | $567.26 | $544.64 | $563.72 | +1.94% | 971,679 |
| Apr 30, 2018 | $566.20 | $580.00 | $550.03 | $552.97 | -1.96% | 1,400,499 |
| Apr 23, 2018 | $577.10 | $582.07 | $553.94 | $564.01 | -2.21% | 653,820 |
| Apr 16, 2018 | $570.49 | $589.96 | $569.55 | $576.76 | +1.50% | 742,389 |
| Apr 9, 2018 | $553.56 | $581.21 | $553.56 | $568.21 | +2.33% | 781,639 |
| Apr 2, 2018 | $575.00 | $581.90 | $546.04 | $555.26 | -3.44% | 1,276,488 |
| Mar 26, 2018 | $574.46 | $591.48 | $564.53 | $575.03 | +1.44% | 903,627 |
| Mar 19, 2018 | $610.30 | $618.99 | $565.86 | $566.87 | -7.66% | 892,463 |
| Mar 12, 2018 | $615.40 | $620.66 | $604.07 | $613.88 | -0.34% | 864,405 |
| Mar 5, 2018 | $592.16 | $619.65 | $585.59 | $616.00 | +3.83% | 919,941 |
| Feb 26, 2018 | $636.94 | $639.69 | $585.33 | $593.26 | -6.73% | 878,776 |
| Feb 20, 2018 | $632.81 | $646.97 | $620.26 | $636.10 | +0.27% | 492,211 |
| Feb 12, 2018 | $605.54 | $639.95 | $602.13 | $634.37 | +5.66% | 727,390 |
| Feb 5, 2018 | $666.34 | $668.42 | $580.43 | $600.37 | -10.01% | 1,250,225 |
| Jan 29, 2018 | $690.39 | $697.26 | $666.18 | $667.16 | -3.63% | 697,632 |
| Jan 22, 2018 | $665.81 | $693.18 | $657.94 | $692.30 | +3.84% | 892,966 |
| Jan 16, 2018 | $653.30 | $667.53 | $648.89 | $666.69 | +2.47% | 566,723 |
| Jan 8, 2018 | $635.93 | $655.00 | $632.12 | $650.60 | +2.08% | 856,393 |
| Jan 2, 2018 | $622.44 | $640.37 | $621.53 | $637.35 | +2.88% | 685,839 |
| Dec 26, 2017 | $613.01 | $629.41 | $609.11 | $619.52 | +0.77% | 560,378 |
| Dec 18, 2017 | $642.50 | $646.75 | $611.50 | $614.77 | -3.93% | 987,288 |
| Dec 11, 2017 | $622.05 | $643.56 | $618.84 | $639.94 | +2.69% | 827,751 |
| Dec 4, 2017 | $626.33 | $628.05 | $605.30 | $623.19 | -0.23% | 696,775 |
| Nov 27, 2017 | $634.40 | $637.75 | $615.31 | $624.64 | -1.63% | 669,392 |
| Nov 20, 2017 | $632.11 | $635.02 | $625.00 | $635.02 | +0.65% | 325,388 |
| Nov 13, 2017 | $619.54 | $634.13 | $617.42 | $630.92 | +1.33% | 704,719 |
| Nov 6, 2017 | $644.64 | $644.64 | $614.65 | $622.66 | -3.61% | 1,051,425 |
| Oct 30, 2017 | $680.50 | $694.48 | $635.18 | $646.00 | -4.86% | 914,134 |
| Oct 23, 2017 | $671.40 | $679.73 | $660.30 | $679.00 | +1.54% | 484,427 |
| Oct 16, 2017 | $661.76 | $670.46 | $646.21 | $668.72 | +1.53% | 473,330 |
| Oct 9, 2017 | $649.45 | $662.99 | $638.75 | $658.65 | +2.00% | 462,855 |
| Oct 2, 2017 | $630.50 | $647.97 | $630.36 | $645.76 | +3.13% | 522,616 |
| Sep 25, 2017 | $631.45 | $632.38 | $621.50 | $626.16 | -1.06% | 478,874 |
| Sep 18, 2017 | $628.90 | $636.54 | $626.00 | $632.86 | +1.10% | 500,328 |
| Sep 11, 2017 | $615.35 | $629.63 | $613.05 | $626.00 | +2.17% | 704,886 |
| Sep 5, 2017 | $599.32 | $615.26 | $595.65 | $612.70 | +1.62% | 562,743 |
| Aug 28, 2017 | $591.94 | $609.00 | $589.13 | $602.94 | +2.13% | 564,236 |
| Aug 21, 2017 | $575.00 | $594.09 | $572.84 | $590.38 | +2.74% | 583,209 |
| Aug 14, 2017 | $579.41 | $586.10 | $570.90 | $574.64 | -0.51% | 583,576 |
| Aug 7, 2017 | $576.66 | $583.97 | $570.08 | $577.58 | +0.17% | 669,911 |
| Jul 31, 2017 | $580.52 | $581.31 | $570.09 | $576.61 | -0.25% | 936,736 |
| Jul 24, 2017 | $613.32 | $618.13 | $575.05 | $578.06 | -5.78% | 956,340 |
| Jul 17, 2017 | $604.91 | $616.40 | $603.47 | $613.49 | +1.44% | 746,115 |
| Jul 10, 2017 | $589.15 | $607.51 | $587.59 | $604.76 | +2.82% | 954,415 |
| Jul 3, 2017 | $593.01 | $595.01 | $582.51 | $588.18 | -0.06% | 954,927 |
| Jun 26, 2017 | $600.35 | $601.93 | $581.36 | $588.54 | -1.85% | 736,980 |
| Jun 19, 2017 | $589.59 | $601.99 | $587.29 | $599.64 | +2.09% | 942,968 |
| Jun 12, 2017 | $594.30 | $594.30 | $572.75 | $587.38 | -1.11% | 1,151,599 |
| Jun 5, 2017 | $596.30 | $604.99 | $590.01 | $593.95 | -0.53% | 613,013 |
| May 30, 2017 | $578.40 | $598.51 | $575.62 | $597.12 | +3.24% | 649,009 |
| May 22, 2017 | $563.95 | $582.20 | $563.94 | $578.40 | +2.54% | 541,295 |
| May 15, 2017 | $556.30 | $567.12 | $555.50 | $564.09 | +1.43% | 832,517 |
| May 8, 2017 | $543.19 | $556.99 | $540.78 | $556.11 | +2.20% | 862,417 |
| May 1, 2017 | $514.43 | $566.49 | $508.24 | $544.14 | +5.98% | 1,153,366 |
| Apr 24, 2017 | $496.51 | $518.32 | $494.59 | $513.42 | +4.68% | 690,693 |
| Apr 17, 2017 | $475.01 | $494.78 | $473.55 | $490.47 | +3.50% | 846,409 |
| Apr 10, 2017 | $485.69 | $488.46 | $472.44 | $473.87 | -1.87% | 578,987 |
| Apr 3, 2017 | $478.32 | $484.47 | $475.52 | $482.89 | +0.83% | 732,128 |
| Mar 27, 2017 | $476.83 | $481.44 | $474.30 | $478.91 | +0.07% | 579,157 |
| Mar 20, 2017 | $481.88 | $485.89 | $471.14 | $478.59 | -0.67% | 897,124 |
| Mar 13, 2017 | $488.04 | $488.85 | $478.08 | $481.83 | -1.04% | 879,956 |
| Mar 6, 2017 | $479.30 | $489.92 | $475.96 | $486.90 | +1.08% | 671,664 |
| Feb 27, 2017 | $475.90 | $488.50 | $473.59 | $481.71 | +1.31% | 790,274 |
| Feb 21, 2017 | $472.22 | $477.76 | $470.01 | $475.46 | +0.83% | 535,513 |
| Feb 13, 2017 | $466.44 | $471.55 | $460.00 | $471.55 | +1.32% | 926,908 |
| Feb 6, 2017 | $461.81 | $468.60 | $457.99 | $465.40 | +0.59% | 1,150,226 |
| Jan 30, 2017 | $421.00 | $467.14 | $415.59 | $462.67 | +9.34% | 1,520,648 |
| Jan 23, 2017 | $415.97 | $426.31 | $408.97 | $423.13 | +1.96% | 876,625 |
| Jan 17, 2017 | $424.27 | $427.80 | $413.49 | $415.00 | -2.23% | 642,814 |
| Jan 9, 2017 | $430.50 | $433.78 | $421.01 | $424.45 | -1.87% | 809,018 |
| Jan 3, 2017 | $421.93 | $432.99 | $420.80 | $432.56 | +3.34% | 902,139 |
| Dec 27, 2016 | $427.59 | $431.02 | $417.03 | $418.56 | -1.76% | 457,906 |
| Dec 19, 2016 | $420.65 | $427.09 | $419.43 | $426.07 | +0.97% | 762,177 |
| Dec 12, 2016 | $418.08 | $430.56 | $417.39 | $421.96 | +0.05% | 1,124,765 |
| Dec 5, 2016 | $414.31 | $423.93 | $408.65 | $421.74 | +2.66% | 1,065,286 |
| Nov 28, 2016 | $417.67 | $423.86 | $407.87 | $410.83 | -1.98% | 833,569 |
| Nov 21, 2016 | $417.35 | $423.78 | $411.65 | $419.15 | +1.01% | 548,778 |
| Nov 14, 2016 | $427.00 | $431.99 | $412.45 | $414.97 | – | 1,128,222 |
Seasonality
MTD 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 | 2.3% | -1.6% | -0.2% | 0.0% | 2.2% | 2.8% | 5.0% | -1.4% | -1.0% | 2.8% | 6.3% | 1.2% |
| Months up | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -1.5% | -0.5% | -7.7% | 1.2% | -7.5% | 8.2% | 10.9% | -0.8% | 7.5% | 10.8% | ||
| 2025 | 11.5% | -6.7% | -7.2% | -9.3% | 7.9% | 1.7% | 5.0% | 5.5% | -5.6% | 15.4% | 4.3% | -5.6% |
| 2024 | -1.3% | 4.2% | 6.7% | -7.6% | 14.2% | -0.5% | 8.8% | -5.4% | 4.2% | -13.9% | -3.1% | -2.2% |
| 2023 | 6.1% | -6.5% | 6.7% | -2.5% | -11.4% | -0.8% | -4.1% | -3.5% | -8.7% | -11.1% | 10.8% | 11.1% |
| 2022 | -13.2% | -4.3% | -2.5% | -7.0% | 0.7% | -10.7% | 17.5% | -10.2% | -10.6% | 16.7% | 16.2% | -1.6% |
| 2021 | 2.5% | -4.5% | 3.6% | 13.6% | -0.9% | 6.5% | 6.4% | 5.4% | -11.3% | 7.5% | 2.2% | 12.1% |
| 2020 | -4.6% | -7.3% | -1.6% | 4.3% | 10.4% | 1.3% | 16.1% | 3.8% | -0.5% | 3.3% | 15.2% | -0.9% |
| 2019 | 12.8% | 6.7% | 6.2% | 3.1% | -3.0% | 16.2% | -9.9% | -13.2% | 7.2% | 0.1% | 2.1% | 10.3% |
| 2018 | 9.0% | -8.7% | -6.7% | -2.6% | -1.6% | 5.1% | 2.4% | -1.4% | 4.2% | -10.2% | 16.4% | -11.2% |
| 2017 | 1.9% | 11.6% | 0.6% | 7.2% | 13.5% | 1.0% | -2.6% | 5.6% | 3.5% | 9.0% | -7.8% | -1.5% |