Murphy USA Inc. (MUSA) stock
MUSANYSERetail-Auto Dealers & Gasoline StationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 18/308% above fair value
$534.95−5.05 (-0.94%)
Close on Oct 30, 2026Market cap $9.83BP/E 15.0Yield 0.40%
Price history
Murphy USA share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$534.95
-0.94% on the day
52-week range
$349.83 – $636.05
-15.9% from the high
Change over 52 weeks
+47.2%
From $363.46 on Oct 30, 2025
Average volume
269,263
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $534.60 | $550.00 | $506.75 | $534.95 | +0.06% | 1,697,617 |
| Oct 19, 2026 | $545.00 | $552.87 | $522.95 | $534.63 | -2.38% | 1,115,795 |
| Oct 12, 2026 | $530.68 | $556.57 | $518.93 | $547.67 | +3.50% | 1,057,331 |
| Oct 5, 2026 | $510.67 | $539.30 | $504.56 | $529.14 | +2.74% | 899,225 |
| Sep 28, 2026 | $515.01 | $523.45 | $500.01 | $515.02 | +0.68% | 904,781 |
| Sep 21, 2026 | $522.24 | $524.14 | $504.49 | $511.54 | -2.77% | 1,265,032 |
| Sep 14, 2026 | $530.00 | $536.90 | $508.91 | $526.09 | +0.48% | 1,611,677 |
| Sep 8, 2026 | $511.15 | $530.24 | $490.29 | $523.58 | +2.40% | 1,110,067 |
| Aug 31, 2026 | $510.74 | $537.41 | $505.78 | $511.33 | +1.62% | 1,498,108 |
| Aug 24, 2026 | $570.24 | $577.21 | $501.12 | $503.19 | -11.68% | 1,330,391 |
| Aug 17, 2026 | $569.98 | $595.29 | $562.04 | $569.72 | +0.11% | 1,120,969 |
| Aug 10, 2026 | $529.62 | $572.93 | $529.45 | $569.12 | +9.43% | 1,423,378 |
| Aug 3, 2026 | $595.61 | $600.00 | $515.01 | $520.07 | -14.43% | 2,050,234 |
| Jul 27, 2026 | $610.39 | $628.24 | $589.17 | $607.76 | -0.88% | 1,321,878 |
| Jul 20, 2026 | $623.22 | $635.17 | $607.26 | $613.15 | -0.88% | 1,246,066 |
| Jul 13, 2026 | $587.65 | $622.25 | $587.65 | $618.57 | +4.80% | 1,125,727 |
| Jul 6, 2026 | $570.35 | $607.39 | $558.29 | $590.23 | +5.26% | 1,548,702 |
| Jun 29, 2026 | $529.68 | $565.81 | $524.93 | $560.75 | +6.54% | 1,185,797 |
| Jun 22, 2026 | $553.01 | $564.49 | $516.40 | $526.33 | -4.52% | 1,798,669 |
| Jun 15, 2026 | $611.19 | $611.28 | $541.51 | $551.26 | -11.45% | 1,700,830 |
| Jun 8, 2026 | $541.88 | $636.05 | $541.59 | $622.53 | +13.91% | 1,763,970 |
| Jun 1, 2026 | $510.25 | $551.16 | $506.01 | $546.51 | +8.00% | 1,351,180 |
| May 26, 2026 | $534.60 | $541.91 | $501.70 | $506.03 | -6.76% | 1,362,075 |
| May 18, 2026 | $563.71 | $576.57 | $528.40 | $542.74 | -3.37% | 1,344,156 |
| May 11, 2026 | $579.03 | $589.98 | $558.15 | $561.68 | -2.80% | 1,564,861 |
| May 4, 2026 | $597.00 | $609.82 | $564.55 | $577.87 | -3.19% | 1,356,020 |
| Apr 27, 2026 | $532.32 | $597.16 | $511.80 | $596.92 | +12.35% | 2,417,013 |
| Apr 20, 2026 | $493.47 | $539.71 | $491.74 | $531.29 | +8.18% | 1,527,059 |
| Apr 13, 2026 | $496.10 | $519.86 | $475.03 | $491.13 | -0.43% | 1,599,951 |
| Apr 6, 2026 | $499.13 | $530.88 | $478.72 | $493.23 | -1.83% | 1,997,753 |
| Mar 30, 2026 | $505.51 | $509.90 | $485.63 | $502.41 | -0.76% | 1,281,640 |
| Mar 23, 2026 | $474.28 | $507.28 | $447.47 | $506.24 | +6.99% | 1,847,994 |
| Mar 16, 2026 | $457.44 | $482.50 | $448.89 | $473.17 | +3.60% | 1,707,605 |
| Mar 9, 2026 | $440.00 | $464.29 | $422.06 | $456.72 | +4.17% | 1,985,452 |
| Mar 2, 2026 | $392.12 | $443.47 | $386.00 | $438.43 | +12.21% | 2,356,806 |
| Feb 23, 2026 | $384.93 | $399.89 | $378.82 | $390.74 | +0.19% | 1,304,868 |
| Feb 17, 2026 | $407.45 | $409.59 | $370.00 | $389.99 | -4.29% | 1,490,578 |
| Feb 9, 2026 | $380.00 | $408.94 | $360.19 | $407.45 | +7.82% | 2,054,796 |
| Feb 2, 2026 | $420.54 | $457.58 | $370.59 | $377.89 | -10.56% | 2,903,479 |
| Jan 26, 2026 | $430.32 | $437.33 | $407.62 | $422.51 | -2.19% | 1,320,345 |
| Jan 20, 2026 | $437.59 | $446.69 | $420.25 | $431.95 | -2.17% | 1,075,317 |
| Jan 12, 2026 | $427.09 | $453.57 | $424.44 | $441.53 | +3.38% | 1,268,527 |
| Jan 5, 2026 | $399.66 | $431.77 | $397.14 | $427.09 | +5.37% | 1,531,279 |
| Dec 29, 2025 | $404.01 | $410.54 | $400.14 | $405.33 | +0.08% | 962,013 |
| Dec 22, 2025 | $403.38 | $413.97 | $403.38 | $405.00 | +0.03% | 581,376 |
| Dec 15, 2025 | $406.03 | $413.92 | $395.85 | $404.88 | -0.38% | 1,948,754 |
| Dec 8, 2025 | $387.62 | $408.64 | $381.58 | $406.41 | +3.49% | 1,323,451 |
| Dec 1, 2025 | $384.89 | $401.90 | $380.13 | $392.70 | +1.98% | 989,045 |
| Nov 24, 2025 | $377.52 | $387.95 | $365.95 | $385.07 | +0.85% | 917,508 |
| Nov 17, 2025 | $356.93 | $390.23 | $353.32 | $381.83 | +7.08% | 1,408,317 |
| Nov 10, 2025 | $362.42 | $370.67 | $352.42 | $356.57 | -1.96% | 1,112,224 |
| Nov 3, 2025 | $358.24 | $373.26 | $352.62 | $363.68 | +1.53% | 1,386,929 |
| Oct 27, 2025 | $377.58 | $402.08 | $349.83 | $358.20 | -5.61% | 2,977,940 |
| Oct 20, 2025 | $382.64 | $390.37 | $362.00 | $379.50 | -2.01% | 1,730,601 |
| Oct 13, 2025 | $379.49 | $390.39 | $374.15 | $387.28 | +2.44% | 1,439,424 |
| Oct 6, 2025 | $394.55 | $396.13 | $367.29 | $378.06 | -4.40% | 1,152,683 |
| Sep 29, 2025 | $391.76 | $397.75 | $384.93 | $395.46 | +0.77% | 1,155,746 |
| Sep 22, 2025 | $386.10 | $399.31 | $379.02 | $392.43 | +2.47% | 1,160,186 |
| Sep 15, 2025 | $390.51 | $409.91 | $377.73 | $382.98 | -1.85% | 2,076,781 |
| Sep 8, 2025 | $385.71 | $395.40 | $373.38 | $390.19 | +0.73% | 1,626,299 |
| Sep 2, 2025 | $375.90 | $387.60 | $368.49 | $387.35 | +2.88% | 1,049,972 |
| Aug 25, 2025 | $375.18 | $383.34 | $369.27 | $376.50 | -0.55% | 1,450,497 |
| Aug 18, 2025 | $393.10 | $404.25 | $374.78 | $378.57 | -3.84% | 1,311,844 |
| Aug 11, 2025 | $379.11 | $398.55 | $378.09 | $393.67 | +4.17% | 1,178,310 |
| Aug 4, 2025 | $359.70 | $382.30 | $355.54 | $377.90 | +4.34% | 1,827,780 |
| Jul 28, 2025 | $421.68 | $432.56 | $345.23 | $362.19 | -14.29% | 3,315,488 |
| Jul 21, 2025 | $421.60 | $438.00 | $418.58 | $422.59 | +0.38% | 1,082,694 |
| Jul 14, 2025 | $426.49 | $434.56 | $416.05 | $420.99 | -0.86% | 1,370,139 |
| Jul 7, 2025 | $419.69 | $431.41 | $410.24 | $424.65 | +0.39% | 1,310,407 |
| Jun 30, 2025 | $407.92 | $425.11 | $400.47 | $423.01 | +3.71% | 930,338 |
| Jun 23, 2025 | $407.38 | $428.97 | $402.74 | $407.87 | +0.40% | 2,103,495 |
| Jun 16, 2025 | $404.45 | $413.22 | $385.44 | $406.25 | +0.98% | 1,701,070 |
| Jun 9, 2025 | $424.86 | $433.47 | $400.90 | $402.30 | -5.39% | 1,531,592 |
| Jun 2, 2025 | $424.51 | $431.79 | $414.51 | $425.24 | -0.36% | 1,554,982 |
| May 26, 2025 | $440.52 | $450.71 | $426.41 | $426.79 | -3.85% | 1,771,517 |
| May 19, 2025 | $455.83 | $461.91 | $436.13 | $443.88 | -2.98% | 1,345,455 |
| May 12, 2025 | $445.45 | $459.91 | $432.00 | $457.52 | +1.90% | 2,392,128 |
| May 5, 2025 | $505.80 | $512.22 | $428.68 | $448.97 | -10.78% | 2,719,062 |
| Apr 28, 2025 | $492.94 | $510.08 | $487.89 | $503.23 | +2.38% | 1,025,743 |
| Apr 21, 2025 | $510.48 | $512.14 | $484.68 | $491.55 | -3.72% | 965,645 |
| Apr 14, 2025 | $513.92 | $523.09 | $503.90 | $510.54 | -0.66% | 962,092 |
| Apr 7, 2025 | $457.14 | $514.89 | $453.98 | $513.92 | +9.34% | 1,804,032 |
| Mar 31, 2025 | $458.30 | $497.40 | $453.92 | $470.04 | +2.10% | 1,456,178 |
| Mar 24, 2025 | $442.73 | $464.62 | $438.81 | $460.38 | +4.37% | 972,528 |
| Mar 17, 2025 | $448.00 | $450.08 | $429.18 | $441.10 | -2.23% | 1,237,561 |
| Mar 10, 2025 | $454.20 | $472.52 | $445.53 | $451.18 | -0.94% | 1,492,722 |
| Mar 3, 2025 | $468.09 | $478.78 | $442.80 | $455.45 | -2.94% | 1,579,464 |
| Feb 24, 2025 | $446.11 | $474.45 | $445.65 | $469.24 | +5.10% | 1,349,730 |
| Feb 18, 2025 | $483.23 | $485.33 | $444.63 | $446.47 | -8.30% | 1,024,239 |
| Feb 10, 2025 | $480.47 | $501.51 | $479.95 | $486.89 | +1.22% | 1,127,528 |
| Feb 3, 2025 | $496.77 | $520.85 | $475.70 | $481.04 | -4.35% | 1,527,601 |
| Jan 27, 2025 | $478.62 | $506.41 | $478.44 | $502.91 | +5.45% | 1,016,067 |
| Jan 21, 2025 | $480.65 | $488.31 | $470.49 | $476.92 | +0.13% | 851,055 |
| Jan 13, 2025 | $486.65 | $496.04 | $469.67 | $476.29 | -2.65% | 880,831 |
| Jan 6, 2025 | $501.52 | $507.55 | $483.23 | $489.28 | -2.22% | 698,403 |
| Dec 30, 2024 | $502.11 | $505.90 | $485.81 | $500.41 | -0.95% | 509,745 |
| Dec 23, 2024 | $518.68 | $519.90 | $501.99 | $505.23 | -2.84% | 419,863 |
| Dec 16, 2024 | $549.83 | $556.60 | $519.05 | $519.99 | -5.61% | 1,247,976 |
| Dec 9, 2024 | $539.02 | $556.87 | $524.78 | $550.90 | +2.10% | 720,790 |
| Dec 2, 2024 | $548.71 | $549.79 | $534.89 | $539.57 | -1.50% | 638,414 |
| Nov 25, 2024 | $550.00 | $561.08 | $545.03 | $547.80 | +0.45% | 619,914 |
| Nov 18, 2024 | $526.63 | $547.35 | $516.07 | $545.34 | +3.05% | 714,495 |
| Nov 11, 2024 | $522.71 | $534.58 | $520.00 | $529.19 | +2.11% | 773,498 |
| Nov 4, 2024 | $483.76 | $526.98 | $476.58 | $518.24 | +6.90% | 905,400 |
| Oct 28, 2024 | $475.71 | $503.94 | $470.12 | $484.77 | +2.41% | 1,008,598 |
| Oct 21, 2024 | $479.81 | $482.37 | $470.21 | $473.37 | -1.51% | 585,892 |
| Oct 14, 2024 | $490.69 | $494.56 | $478.69 | $480.61 | -1.92% | 669,381 |
| Oct 7, 2024 | $480.78 | $492.76 | $471.98 | $490.03 | +1.34% | 628,125 |
| Sep 30, 2024 | $497.08 | $498.33 | $473.37 | $483.55 | -3.21% | 997,161 |
| Sep 23, 2024 | $498.40 | $506.83 | $483.24 | $499.59 | +0.63% | 993,766 |
| Sep 16, 2024 | $536.17 | $552.30 | $486.44 | $496.47 | -6.90% | 1,403,432 |
| Sep 9, 2024 | $508.20 | $542.00 | $504.94 | $533.25 | +4.93% | 844,845 |
| Sep 3, 2024 | $518.31 | $522.39 | $504.90 | $508.21 | -2.20% | 567,000 |
| Aug 26, 2024 | $514.13 | $522.57 | $509.67 | $519.63 | +1.07% | 665,024 |
| Aug 19, 2024 | $509.92 | $520.16 | $505.56 | $514.12 | +0.52% | 610,068 |
| Aug 12, 2024 | $512.09 | $514.83 | $495.42 | $511.48 | +0.11% | 606,685 |
| Aug 5, 2024 | $503.27 | $517.96 | $495.89 | $510.90 | -0.44% | 842,954 |
| Jul 29, 2024 | $510.27 | $521.54 | $489.99 | $513.14 | +0.57% | 1,389,660 |
| Jul 22, 2024 | $514.55 | $520.00 | $486.32 | $510.25 | -0.17% | 959,090 |
| Jul 15, 2024 | $479.43 | $512.38 | $476.92 | $511.11 | +7.52% | 996,263 |
| Jul 8, 2024 | $455.68 | $478.27 | $453.69 | $475.37 | +4.82% | 747,346 |
| Jul 1, 2024 | $470.10 | $471.41 | $446.09 | $453.51 | -3.40% | 592,232 |
| Jun 24, 2024 | $480.08 | $489.89 | $468.96 | $469.46 | -2.10% | 1,047,686 |
| Jun 17, 2024 | $465.52 | $485.54 | $465.52 | $479.55 | +1.88% | 824,323 |
| Jun 10, 2024 | $444.09 | $488.62 | $440.07 | $470.72 | +5.64% | 1,130,602 |
| Jun 3, 2024 | $438.37 | $451.60 | $424.03 | $445.59 | +1.56% | 1,136,104 |
| May 28, 2024 | $444.75 | $446.88 | $430.17 | $438.75 | -1.28% | 667,714 |
| May 20, 2024 | $443.22 | $449.37 | $435.60 | $444.45 | +0.24% | 748,027 |
| May 13, 2024 | $434.80 | $445.79 | $422.66 | $443.38 | +1.79% | 1,420,411 |
| May 6, 2024 | $394.40 | $435.92 | $393.22 | $435.58 | +10.99% | 1,372,891 |
| Apr 29, 2024 | $422.00 | $426.47 | $382.04 | $392.44 | -6.86% | 2,009,549 |
| Apr 22, 2024 | $418.23 | $426.01 | $415.69 | $421.34 | +0.99% | 973,779 |
| Apr 15, 2024 | $416.07 | $425.56 | $412.03 | $417.23 | +1.21% | 1,109,373 |
| Apr 8, 2024 | $419.06 | $423.01 | $405.01 | $412.24 | -1.35% | 1,017,956 |
| Apr 1, 2024 | $421.23 | $430.83 | $409.08 | $417.87 | -0.32% | 1,191,086 |
| Mar 25, 2024 | $411.95 | $423.00 | $409.84 | $419.20 | +1.63% | 574,043 |
| Mar 18, 2024 | $421.30 | $422.85 | $401.32 | $412.46 | -2.21% | 1,059,302 |
| Mar 11, 2024 | $417.35 | $422.19 | $403.26 | $421.79 | +1.29% | 1,047,580 |
| Mar 4, 2024 | $418.47 | $426.01 | $402.63 | $416.42 | -0.59% | 1,077,475 |
| Feb 26, 2024 | $413.00 | $421.86 | $408.33 | $418.89 | +1.31% | 884,130 |
| Feb 20, 2024 | $398.89 | $414.15 | $394.80 | $413.46 | +3.89% | 712,465 |
| Feb 12, 2024 | $393.91 | $401.55 | $387.20 | $397.96 | +1.08% | 1,007,820 |
| Feb 5, 2024 | $358.20 | $404.94 | $355.64 | $393.71 | +9.97% | 1,829,637 |
| Jan 29, 2024 | $357.93 | $360.32 | $350.55 | $358.01 | +0.24% | 1,160,438 |
| Jan 22, 2024 | $366.93 | $367.37 | $355.81 | $357.15 | -2.51% | 802,790 |
| Jan 16, 2024 | $379.15 | $384.25 | $366.10 | $366.36 | -2.98% | 607,478 |
| Jan 8, 2024 | $376.67 | $381.57 | $370.38 | $377.61 | +0.36% | 708,733 |
| Jan 2, 2024 | $356.39 | $377.94 | $355.05 | $376.26 | +5.53% | 886,461 |
| Dec 26, 2023 | $359.19 | $360.60 | $352.44 | $356.56 | -1.11% | 526,945 |
| Dec 18, 2023 | $358.57 | $362.75 | $354.77 | $360.56 | +1.14% | 736,541 |
| Dec 11, 2023 | $354.06 | $366.71 | $351.56 | $356.51 | +0.69% | 1,379,437 |
| Dec 4, 2023 | $369.57 | $375.49 | $353.82 | $354.06 | -4.47% | 1,104,770 |
| Nov 27, 2023 | $368.68 | $373.15 | $361.65 | $370.62 | +0.42% | 1,061,984 |
| Nov 20, 2023 | $361.96 | $372.15 | $361.12 | $369.06 | +1.94% | 568,814 |
| Nov 13, 2023 | $363.40 | $376.06 | $361.22 | $362.03 | -0.55% | 1,121,646 |
| Nov 6, 2023 | $378.84 | $380.00 | $362.50 | $364.04 | -3.91% | 1,256,260 |
| Oct 30, 2023 | $364.96 | $382.04 | $360.22 | $378.84 | +4.12% | 1,289,017 |
| Oct 23, 2023 | $360.65 | $366.24 | $350.58 | $363.84 | +0.70% | 1,137,406 |
| Oct 16, 2023 | $362.95 | $372.63 | $360.24 | $361.30 | +0.39% | 1,158,771 |
| Oct 9, 2023 | $355.00 | $369.31 | $354.53 | $359.88 | +1.02% | 1,003,735 |
| Oct 2, 2023 | $341.32 | $359.09 | $339.96 | $356.25 | +4.25% | 1,141,742 |
| Sep 25, 2023 | $343.64 | $347.85 | $338.94 | $341.73 | -0.08% | 1,216,040 |
| Sep 18, 2023 | $334.61 | $343.50 | $334.61 | $342.00 | +2.44% | 910,842 |
| Sep 11, 2023 | $313.06 | $337.07 | $309.18 | $333.85 | +6.72% | 1,616,847 |
| Sep 5, 2023 | $315.75 | $317.88 | $310.83 | $312.82 | -1.76% | 867,374 |
| Aug 28, 2023 | $318.14 | $322.06 | $310.00 | $318.44 | -0.38% | 1,122,742 |
| Aug 21, 2023 | $316.72 | $320.66 | $307.45 | $319.65 | +0.85% | 1,071,921 |
| Aug 14, 2023 | $316.19 | $320.41 | $312.95 | $316.96 | +0.44% | 815,806 |
| Aug 7, 2023 | $300.75 | $316.48 | $297.36 | $315.58 | +4.98% | 840,180 |
| Jul 31, 2023 | $303.05 | $309.06 | $282.49 | $300.60 | -0.55% | 1,413,929 |
| Jul 24, 2023 | $318.45 | $323.25 | $298.30 | $302.25 | -5.03% | 1,109,927 |
| Jul 17, 2023 | $310.15 | $323.40 | $308.46 | $318.25 | +2.63% | 905,337 |
| Jul 10, 2023 | $304.17 | $312.64 | $302.60 | $310.08 | +1.69% | 1,055,291 |
| Jul 3, 2023 | $310.42 | $313.21 | $303.54 | $304.94 | -1.98% | 860,090 |
| Jun 26, 2023 | $293.78 | $314.30 | $287.57 | $311.11 | +6.37% | 1,524,325 |
| Jun 20, 2023 | $289.86 | $297.59 | $287.42 | $292.49 | +1.13% | 3,425,841 |
| Jun 12, 2023 | $284.87 | $295.57 | $284.36 | $289.23 | +1.61% | 1,134,190 |
| Jun 5, 2023 | $289.00 | $289.46 | $275.27 | $284.66 | -1.59% | 1,199,180 |
| May 30, 2023 | $280.26 | $289.70 | $273.20 | $289.25 | +2.73% | 1,202,183 |
| May 22, 2023 | $278.50 | $286.38 | $268.69 | $281.56 | +1.38% | 1,522,021 |
| May 15, 2023 | $282.99 | $283.24 | $274.20 | $277.72 | -2.15% | 1,047,827 |
| May 8, 2023 | $291.50 | $291.59 | $276.73 | $283.83 | -2.76% | 1,008,408 |
| May 1, 2023 | $275.13 | $298.33 | $269.84 | $291.88 | +6.05% | 1,817,542 |
| Apr 24, 2023 | $271.61 | $279.98 | $267.93 | $275.23 | +0.65% | 1,058,013 |
| Apr 17, 2023 | $273.07 | $274.60 | $265.49 | $273.45 | +0.20% | 1,172,075 |
| Apr 10, 2023 | $254.39 | $275.13 | $253.92 | $272.91 | +7.48% | 1,419,249 |
| Apr 3, 2023 | $259.65 | $261.38 | $248.75 | $253.91 | -1.60% | 782,908 |
| Mar 27, 2023 | $247.54 | $259.66 | $246.11 | $258.05 | +4.91% | 1,081,858 |
| Mar 20, 2023 | $245.78 | $254.03 | $243.01 | $245.98 | +0.61% | 1,107,178 |
| Mar 13, 2023 | $250.07 | $256.53 | $231.65 | $244.50 | -3.46% | 2,401,571 |
| Mar 6, 2023 | $258.67 | $266.32 | $250.92 | $253.26 | -2.31% | 1,707,270 |
| Feb 27, 2023 | $265.39 | $268.21 | $250.97 | $259.25 | -2.05% | 1,438,447 |
| Feb 21, 2023 | $273.39 | $273.39 | $261.04 | $264.68 | -3.41% | 926,387 |
| Feb 13, 2023 | $274.20 | $277.43 | $264.73 | $274.02 | -0.14% | 1,286,596 |
| Feb 6, 2023 | $254.97 | $280.45 | $249.40 | $274.41 | +8.13% | 1,886,836 |
| Jan 30, 2023 | $265.16 | $272.27 | $244.28 | $253.77 | -3.71% | 2,774,114 |
| Jan 23, 2023 | $259.05 | $270.26 | $256.04 | $263.56 | +3.77% | 1,121,696 |
| Jan 17, 2023 | $270.46 | $273.52 | $252.92 | $253.98 | -6.08% | 1,074,354 |
| Jan 9, 2023 | $268.67 | $272.89 | $260.26 | $270.41 | +0.11% | 1,193,320 |
| Jan 3, 2023 | $279.01 | $281.44 | $263.39 | $270.11 | -3.37% | 1,245,065 |
| Dec 27, 2022 | $294.00 | $295.10 | $277.23 | $279.54 | -4.71% | 890,812 |
| Dec 19, 2022 | $285.28 | $295.71 | $280.71 | $293.37 | +2.59% | 1,218,593 |
| Dec 12, 2022 | $288.98 | $292.56 | $275.79 | $285.97 | -0.76% | 2,271,816 |
| Dec 5, 2022 | $285.56 | $298.25 | $282.45 | $288.17 | -0.02% | 1,502,105 |
| Nov 28, 2022 | $291.20 | $302.52 | $286.19 | $288.22 | -1.43% | 1,458,767 |
| Nov 21, 2022 | $289.38 | $295.95 | $288.52 | $292.40 | +1.16% | 903,627 |
| Nov 14, 2022 | $291.60 | $297.98 | $279.33 | $289.06 | -0.51% | 1,509,463 |
| Nov 7, 2022 | $304.89 | $311.81 | $288.24 | $290.53 | -4.31% | 1,428,908 |
| Oct 31, 2022 | $317.82 | $323.00 | $299.57 | $303.62 | -4.40% | 1,535,174 |
| Oct 24, 2022 | $285.60 | $317.87 | $282.52 | $317.58 | +12.15% | 2,319,954 |
| Oct 17, 2022 | $279.20 | $290.32 | $271.06 | $283.18 | +2.32% | 1,828,595 |
| Oct 10, 2022 | $271.01 | $290.06 | $267.62 | $276.77 | +2.83% | 1,491,740 |
| Oct 3, 2022 | $275.21 | $291.06 | $268.75 | $269.14 | -2.10% | 1,720,948 |
| Sep 26, 2022 | $265.19 | $280.00 | $265.07 | $274.91 | +3.38% | 1,699,079 |
| Sep 19, 2022 | $273.66 | $288.33 | $262.39 | $265.93 | -3.95% | 1,849,695 |
| Sep 12, 2022 | $291.92 | $293.20 | $276.10 | $276.88 | -4.32% | 1,822,580 |
| Sep 6, 2022 | $288.50 | $294.02 | $285.02 | $289.37 | +0.62% | 948,962 |
| Aug 29, 2022 | $290.81 | $301.15 | $285.03 | $287.58 | -1.83% | 1,461,274 |
| Aug 22, 2022 | $296.71 | $303.09 | $291.75 | $292.94 | -2.18% | 1,036,545 |
| Aug 15, 2022 | $290.00 | $302.83 | $288.00 | $299.48 | +2.62% | 1,449,505 |
| Aug 8, 2022 | $284.44 | $295.05 | $282.20 | $291.83 | +2.04% | 1,364,239 |
| Aug 1, 2022 | $283.00 | $290.41 | $279.78 | $286.00 | +0.58% | 1,482,646 |
| Jul 25, 2022 | $270.69 | $294.75 | $261.01 | $284.36 | +5.88% | 2,276,803 |
| Jul 18, 2022 | $273.39 | $277.56 | $260.92 | $268.57 | -1.63% | 1,588,406 |
| Jul 11, 2022 | $256.42 | $276.40 | $256.21 | $273.02 | +7.01% | 1,551,096 |
| Jul 5, 2022 | $233.98 | $256.27 | $230.99 | $255.13 | +7.69% | 1,439,667 |
| Jun 27, 2022 | $237.72 | $244.11 | $226.09 | $236.92 | +0.79% | 1,464,705 |
| Jun 21, 2022 | $223.67 | $238.11 | $221.06 | $235.06 | +6.87% | 1,767,022 |
| Jun 13, 2022 | $230.35 | $236.95 | $217.39 | $219.95 | -7.57% | 2,401,833 |
| Jun 6, 2022 | $252.93 | $253.32 | $236.71 | $237.96 | -5.70% | 1,628,987 |
| May 31, 2022 | $256.97 | $256.97 | $241.56 | $252.34 | -0.81% | 1,249,734 |
| May 23, 2022 | $240.46 | $256.26 | $236.67 | $254.41 | +6.88% | 1,607,373 |
| May 16, 2022 | $248.97 | $262.58 | $230.21 | $238.04 | -4.32% | 2,358,010 |
| May 9, 2022 | $235.21 | $251.51 | $232.01 | $248.80 | +5.33% | 1,622,014 |
| May 2, 2022 | $234.81 | $251.28 | $228.09 | $236.20 | +1.11% | 1,929,873 |
| Apr 25, 2022 | $241.64 | $242.91 | $231.05 | $233.60 | -3.57% | 1,389,434 |
| Apr 18, 2022 | $229.78 | $249.11 | $229.78 | $242.25 | +5.65% | 2,310,464 |
| Apr 11, 2022 | $220.26 | $232.92 | $219.43 | $229.29 | +3.78% | 1,101,728 |
| Apr 4, 2022 | $201.99 | $223.46 | $199.87 | $220.93 | +9.87% | 1,460,828 |
| Mar 28, 2022 | $194.53 | $203.99 | $193.24 | $201.09 | +3.35% | 1,169,750 |
| Mar 21, 2022 | $194.91 | $195.68 | $185.52 | $194.57 | -0.17% | 1,052,910 |
| Mar 14, 2022 | $176.41 | $194.95 | $175.09 | $194.91 | +11.19% | 1,784,570 |
| Mar 7, 2022 | $180.18 | $180.26 | $164.30 | $175.30 | -3.18% | 1,998,281 |
| Feb 28, 2022 | $178.82 | $184.47 | $176.91 | $181.05 | -0.15% | 1,588,136 |
| Feb 22, 2022 | $183.20 | $184.96 | $173.63 | $181.32 | -1.20% | 1,167,968 |
| Feb 14, 2022 | $179.69 | $184.95 | $176.71 | $183.52 | +2.13% | 1,109,870 |
| Feb 7, 2022 | $183.00 | $186.22 | $174.86 | $179.70 | -2.06% | 1,312,862 |
| Jan 31, 2022 | $193.16 | $199.40 | $177.29 | $183.48 | -4.62% | 2,013,650 |
| Jan 24, 2022 | $188.40 | $197.18 | $182.75 | $192.37 | +1.78% | 1,095,611 |
| Jan 18, 2022 | $191.79 | $196.04 | $187.33 | $189.00 | -1.73% | 736,025 |
| Jan 10, 2022 | $193.24 | $201.43 | $189.84 | $192.32 | -1.33% | 1,209,592 |
| Jan 3, 2022 | $199.44 | $202.20 | $194.89 | $194.91 | -2.17% | 719,866 |
| Dec 27, 2021 | $193.36 | $201.14 | $191.75 | $199.24 | +3.97% | 639,543 |
| Dec 20, 2021 | $191.07 | $197.28 | $188.49 | $191.63 | -0.06% | 763,534 |
| Dec 13, 2021 | $187.13 | $194.80 | $185.51 | $191.75 | +1.73% | 1,040,646 |
| Dec 6, 2021 | $186.48 | $192.32 | $184.23 | $188.48 | +2.32% | 1,001,228 |
| Nov 29, 2021 | $181.25 | $187.74 | $171.86 | $184.20 | +2.99% | 1,401,993 |
| Nov 22, 2021 | $179.18 | $187.55 | $177.23 | $178.85 | +0.76% | 722,555 |
| Nov 15, 2021 | $184.24 | $184.24 | $174.39 | $177.50 | -3.34% | 1,502,771 |
| Nov 8, 2021 | $173.55 | $184.54 | $172.89 | $183.63 | +6.02% | 833,752 |
| Nov 1, 2021 | $162.99 | $175.66 | $161.98 | $173.20 | +6.29% | 1,159,966 |
| Oct 25, 2021 | $177.26 | $179.44 | $160.74 | $162.95 | -7.89% | 1,530,711 |
| Oct 18, 2021 | $165.91 | $178.60 | $165.30 | $176.91 | +6.64% | 685,155 |
| Oct 11, 2021 | $169.75 | $171.23 | $159.97 | $165.89 | -1.87% | 963,036 |
| Oct 4, 2021 | $167.75 | $170.38 | $161.96 | $169.05 | +0.36% | 867,322 |
| Sep 27, 2021 | $165.61 | $172.39 | $165.61 | $168.45 | +2.07% | 903,804 |
| Sep 20, 2021 | $165.64 | $166.49 | $158.03 | $165.03 | -1.01% | 1,008,778 |
| Sep 13, 2021 | $149.00 | $167.12 | $145.24 | $166.72 | +12.68% | 2,007,940 |
| Sep 7, 2021 | $156.54 | $157.84 | $147.71 | $147.96 | -5.99% | 858,536 |
| Aug 30, 2021 | $156.00 | $159.80 | $153.70 | $157.38 | +0.57% | 866,995 |
| Aug 23, 2021 | $157.47 | $157.47 | $151.35 | $156.49 | -0.20% | 820,754 |
| Aug 16, 2021 | $152.23 | $157.34 | $151.77 | $156.80 | +2.58% | 776,065 |
| Aug 9, 2021 | $149.49 | $153.52 | $148.06 | $152.86 | +1.89% | 676,739 |
| Aug 2, 2021 | $147.22 | $152.58 | $147.03 | $150.03 | +1.71% | 911,291 |
| Jul 26, 2021 | $145.90 | $152.48 | $145.10 | $147.51 | +2.62% | 1,091,267 |
| Jul 19, 2021 | $141.15 | $144.40 | $139.88 | $143.74 | +1.22% | 1,059,993 |
| Jul 12, 2021 | $138.30 | $142.02 | $138.04 | $142.01 | +1.92% | 937,731 |
| Jul 6, 2021 | $134.56 | $139.56 | $131.12 | $139.34 | +3.33% | 821,396 |
| Jun 28, 2021 | $132.35 | $134.94 | $130.91 | $134.85 | +2.13% | 928,961 |
| Jun 21, 2021 | $130.00 | $133.72 | $126.56 | $132.04 | +2.21% | 1,855,381 |
| Jun 14, 2021 | $137.90 | $138.30 | $128.53 | $129.19 | -6.38% | 1,570,267 |
| Jun 7, 2021 | $137.43 | $138.64 | $134.91 | $137.99 | +0.47% | 919,497 |
| Jun 1, 2021 | $135.28 | $137.68 | $132.69 | $137.35 | +1.88% | 1,039,982 |
| May 24, 2021 | $138.32 | $138.32 | $132.79 | $134.81 | -2.17% | 1,186,723 |
| May 17, 2021 | $140.31 | $145.25 | $137.09 | $137.80 | -2.49% | 1,398,921 |
| May 10, 2021 | $140.97 | $145.12 | $136.11 | $141.32 | +0.28% | 1,972,510 |
| May 3, 2021 | $140.22 | $143.93 | $136.04 | $140.93 | +1.10% | 1,168,601 |
| Apr 26, 2021 | $141.52 | $143.84 | $135.70 | $139.40 | -1.53% | 1,655,145 |
| Apr 19, 2021 | $143.26 | $143.59 | $136.90 | $141.57 | -0.88% | 1,267,447 |
| Apr 12, 2021 | $144.68 | $145.88 | $139.19 | $142.82 | -0.66% | 1,139,740 |
| Apr 5, 2021 | $146.61 | $146.61 | $141.27 | $143.77 | -1.16% | 1,134,911 |
| Mar 29, 2021 | $152.51 | $159.00 | $141.69 | $145.45 | -4.63% | 1,655,443 |
| Mar 22, 2021 | $136.72 | $152.64 | $135.69 | $152.51 | +11.09% | 1,889,548 |
| Mar 15, 2021 | $128.56 | $138.57 | $128.23 | $137.29 | +6.25% | 2,152,533 |
| Mar 8, 2021 | $126.12 | $129.21 | $123.83 | $129.21 | +2.96% | 1,446,113 |
| Mar 1, 2021 | $126.29 | $127.32 | $121.00 | $125.49 | +0.67% | 1,378,150 |
| Feb 22, 2021 | $124.10 | $128.59 | $123.39 | $124.65 | +0.12% | 1,434,316 |
| Feb 16, 2021 | $124.54 | $127.86 | $123.15 | $124.50 | +0.40% | 1,219,987 |
| Feb 8, 2021 | $129.69 | $130.80 | $123.28 | $124.00 | -3.42% | 1,048,112 |
| Feb 1, 2021 | $124.65 | $134.25 | $123.22 | $128.39 | +3.07% | 1,512,836 |
| Jan 25, 2021 | $124.49 | $128.19 | $119.47 | $124.57 | +0.57% | 1,809,980 |
| Jan 19, 2021 | $125.97 | $126.77 | $121.79 | $123.87 | -0.58% | 1,430,875 |
| Jan 11, 2021 | $127.09 | $129.99 | $121.83 | $124.59 | -2.19% | 1,457,490 |
| Jan 4, 2021 | $131.62 | $132.62 | $126.30 | $127.38 | -2.67% | 1,310,695 |
| Dec 28, 2020 | $131.43 | $132.03 | $128.70 | $130.87 | +0.55% | 663,346 |
| Dec 21, 2020 | $131.76 | $131.97 | $127.37 | $130.16 | -2.48% | 684,783 |
| Dec 14, 2020 | $126.43 | $135.49 | $122.13 | $133.47 | +6.50% | 2,021,615 |
| Dec 7, 2020 | $125.62 | $127.66 | $123.33 | $125.32 | -0.30% | 863,730 |
| Nov 30, 2020 | $128.57 | $130.27 | $123.21 | $125.70 | -2.40% | 1,395,257 |
| Nov 23, 2020 | $131.53 | $132.78 | $126.61 | $128.79 | -1.96% | 869,112 |
| Nov 16, 2020 | $136.15 | $136.68 | $128.74 | $131.36 | -2.44% | 1,478,312 |
| Nov 9, 2020 | $131.91 | $138.21 | $129.48 | $134.64 | +4.42% | 1,404,152 |
| Nov 2, 2020 | $123.88 | $130.31 | $119.36 | $128.94 | +5.44% | 1,588,854 |
| Oct 26, 2020 | $123.51 | $126.63 | $117.08 | $122.29 | -1.90% | 1,667,607 |
| Oct 19, 2020 | $126.09 | $126.95 | $123.63 | $124.66 | -0.71% | 958,764 |
| Oct 12, 2020 | $130.23 | $133.32 | $124.92 | $125.55 | -3.24% | 902,714 |
| Oct 5, 2020 | $128.76 | $131.68 | $125.44 | $129.75 | +1.65% | 885,167 |
| Sep 28, 2020 | $131.99 | $133.63 | $124.99 | $127.65 | -2.48% | 1,187,064 |
| Sep 21, 2020 | $134.67 | $136.72 | $129.70 | $130.89 | -3.79% | 1,246,840 |
| Sep 14, 2020 | $139.42 | $141.33 | $134.36 | $136.04 | -2.10% | 1,776,949 |
| Sep 8, 2020 | $135.41 | $140.47 | $133.83 | $138.96 | +1.72% | 1,167,552 |
| Aug 31, 2020 | $135.01 | $140.53 | $134.43 | $136.61 | +1.28% | 1,234,021 |
| Aug 24, 2020 | $138.88 | $140.88 | $134.54 | $134.89 | -2.35% | 1,210,656 |
| Aug 17, 2020 | $141.01 | $144.09 | $137.22 | $138.14 | -2.01% | 1,482,446 |
| Aug 10, 2020 | $140.50 | $142.13 | $136.93 | $140.97 | -0.13% | 920,392 |
| Aug 3, 2020 | $133.67 | $142.34 | $133.50 | $141.16 | +6.61% | 1,388,512 |
| Jul 27, 2020 | $135.85 | $136.91 | $130.58 | $132.41 | -2.53% | 1,194,583 |
| Jul 20, 2020 | $116.87 | $141.22 | $116.05 | $135.85 | +16.24% | 3,134,510 |
| Jul 13, 2020 | $115.74 | $119.14 | $112.29 | $116.87 | +1.89% | 1,598,358 |
| Jul 6, 2020 | $112.96 | $115.90 | $110.61 | $114.70 | +2.59% | 1,340,769 |
| Jun 29, 2020 | $111.47 | $113.91 | $109.11 | $111.80 | +0.98% | 1,563,651 |
| Jun 22, 2020 | $113.75 | $118.74 | $110.68 | $110.71 | -2.71% | 2,542,750 |
| Jun 15, 2020 | $107.34 | $115.56 | $106.27 | $113.79 | +3.84% | 2,031,999 |
| Jun 8, 2020 | $113.27 | $117.73 | $105.43 | $109.58 | -2.67% | 2,056,892 |
| Jun 1, 2020 | $116.24 | $117.53 | $110.83 | $112.59 | -3.02% | 1,555,791 |
| May 26, 2020 | $118.53 | $118.74 | $111.66 | $116.10 | -0.07% | 1,342,763 |
| May 18, 2020 | $113.73 | $117.59 | $112.84 | $116.18 | +3.90% | 1,537,924 |
| May 11, 2020 | $112.94 | $116.51 | $103.80 | $111.82 | -2.00% | 1,620,365 |
| May 4, 2020 | $101.31 | $114.70 | $101.06 | $114.10 | +11.35% | 1,501,148 |
| Apr 27, 2020 | $110.69 | $113.00 | $101.11 | $102.47 | -6.80% | 1,892,900 |
| Apr 20, 2020 | $108.60 | $114.39 | $107.15 | $109.95 | +1.60% | 2,091,452 |
| Apr 13, 2020 | $105.08 | $109.09 | $100.02 | $108.22 | +2.24% | 2,197,457 |
| Apr 6, 2020 | $83.93 | $107.42 | $83.93 | $105.85 | +24.96% | 1,576,805 |
| Mar 30, 2020 | $83.65 | $86.94 | $79.90 | $84.71 | +1.99% | 1,945,082 |
| Mar 23, 2020 | $92.85 | $92.85 | $78.75 | $83.06 | -11.14% | 3,198,396 |
| Mar 16, 2020 | $95.45 | $111.73 | $91.77 | $93.47 | -6.95% | 4,933,968 |
| Mar 9, 2020 | $102.76 | $115.58 | $92.85 | $100.45 | -6.05% | 4,406,695 |
| Mar 2, 2020 | $98.06 | $107.23 | $96.81 | $106.92 | +9.66% | 2,894,494 |
| Feb 24, 2020 | $101.63 | $102.38 | $93.57 | $97.50 | -5.87% | 1,989,311 |
| Feb 18, 2020 | $105.19 | $107.53 | $101.38 | $103.58 | -1.43% | 1,106,878 |
| Feb 10, 2020 | $105.69 | $106.96 | $104.21 | $105.08 | -1.00% | 1,313,379 |
| Feb 3, 2020 | $103.01 | $107.17 | $102.36 | $106.14 | +3.89% | 2,048,758 |
| Jan 27, 2020 | $110.64 | $114.83 | $100.58 | $102.17 | -8.39% | 3,776,092 |
| Jan 21, 2020 | $112.19 | $113.48 | $110.64 | $111.53 | -0.63% | 1,288,251 |
| Jan 13, 2020 | $110.91 | $113.70 | $110.55 | $112.24 | +0.84% | 1,356,971 |
| Jan 6, 2020 | $113.26 | $115.05 | $110.52 | $111.31 | -2.17% | 1,993,138 |
| Dec 30, 2019 | $119.39 | $119.48 | $111.51 | $113.78 | -4.78% | 1,255,831 |
| Dec 23, 2019 | $120.34 | $120.67 | $118.02 | $119.49 | -0.64% | 694,799 |
| Dec 16, 2019 | $117.14 | $120.45 | $116.21 | $120.26 | +3.14% | 2,584,189 |
| Dec 9, 2019 | $118.53 | $119.53 | $115.67 | $116.60 | -2.11% | 1,723,469 |
| Dec 2, 2019 | $118.08 | $120.44 | $115.52 | $119.11 | +1.34% | 1,695,632 |
| Nov 25, 2019 | $120.09 | $120.84 | $117.43 | $117.53 | -2.00% | 871,953 |
| Nov 18, 2019 | $117.52 | $121.24 | $116.76 | $119.93 | +2.30% | 1,697,467 |
| Nov 11, 2019 | $115.25 | $118.00 | $114.81 | $117.23 | +1.36% | 2,422,380 |
| Nov 4, 2019 | $113.98 | $121.12 | $111.53 | $115.66 | +1.84% | 3,003,674 |
| Oct 28, 2019 | $92.68 | $118.93 | $92.65 | $113.57 | +22.92% | 5,076,920 |
| Oct 21, 2019 | $89.57 | $92.80 | $89.06 | $92.39 | +3.69% | 1,398,202 |
| Oct 14, 2019 | $85.07 | $92.13 | $84.76 | $89.10 | +4.39% | 1,460,626 |
| Oct 7, 2019 | $86.59 | $86.98 | $84.33 | $85.35 | -1.60% | 1,016,790 |
| Sep 30, 2019 | $85.13 | $87.66 | $84.18 | $86.74 | +1.93% | 1,394,093 |
| Sep 23, 2019 | $86.92 | $89.28 | $85.01 | $85.10 | -1.94% | 1,340,796 |
| Sep 16, 2019 | $90.11 | $90.84 | $85.06 | $86.78 | -4.21% | 1,683,789 |
| Sep 9, 2019 | $89.90 | $91.77 | $87.26 | $90.59 | +1.46% | 1,285,950 |
| Sep 3, 2019 | $88.96 | $91.29 | $86.70 | $89.29 | -0.12% | 965,510 |
| Aug 26, 2019 | $89.36 | $91.21 | $88.16 | $89.40 | +0.96% | 1,374,605 |
| Aug 19, 2019 | $94.29 | $94.71 | $88.26 | $88.55 | -5.13% | 1,744,165 |
| Aug 12, 2019 | $91.11 | $93.94 | $90.02 | $93.34 | +2.04% | 2,445,845 |
| Aug 5, 2019 | $84.32 | $92.61 | $83.66 | $91.47 | +7.26% | 2,465,342 |
| Jul 29, 2019 | $85.38 | $89.38 | $80.94 | $85.28 | -0.49% | 2,225,410 |
| Jul 22, 2019 | $85.36 | $86.35 | $84.11 | $85.70 | +0.60% | 931,049 |
| Jul 15, 2019 | $85.69 | $87.04 | $84.66 | $85.19 | -0.50% | 963,729 |
| Jul 8, 2019 | $85.27 | $87.49 | $85.02 | $85.62 | +0.27% | 1,184,533 |
| Jul 1, 2019 | $84.70 | $85.65 | $83.04 | $85.39 | +1.62% | 788,369 |
| Jun 24, 2019 | $84.14 | $85.36 | $82.62 | $84.03 | -0.02% | 1,428,625 |
| Jun 17, 2019 | $84.39 | $87.89 | $83.94 | $84.05 | -0.25% | 1,676,129 |
| Jun 10, 2019 | $83.97 | $85.70 | $81.60 | $84.26 | +0.61% | 1,234,169 |
| Jun 3, 2019 | $80.19 | $85.38 | $79.87 | $83.75 | +4.35% | 1,306,007 |
| May 28, 2019 | $81.07 | $82.29 | $79.50 | $80.26 | -0.94% | 1,228,400 |
| May 20, 2019 | $82.77 | $85.58 | $80.88 | $81.02 | -2.73% | 1,462,331 |
| May 13, 2019 | $84.84 | $85.20 | $82.48 | $83.29 | -3.15% | 1,588,904 |
| May 6, 2019 | $83.70 | $87.15 | $83.70 | $86.00 | +1.21% | 1,755,171 |
| Apr 29, 2019 | $81.01 | $88.58 | $80.39 | $84.97 | +4.80% | 3,211,784 |
| Apr 22, 2019 | $81.69 | $84.42 | $80.65 | $81.08 | -0.73% | 2,410,932 |
| Apr 15, 2019 | $83.74 | $85.10 | $80.59 | $81.68 | -2.36% | 1,358,703 |
| Apr 8, 2019 | $82.87 | $84.30 | $81.17 | $83.65 | +0.61% | 1,617,030 |
| Apr 1, 2019 | $86.19 | $86.57 | $82.74 | $83.14 | -2.90% | 2,011,606 |
| Mar 25, 2019 | $80.58 | $85.89 | $79.83 | $85.62 | +6.45% | 1,450,170 |
| Mar 18, 2019 | $80.47 | $82.34 | $79.93 | $80.43 | +0.06% | 1,185,133 |
| Mar 11, 2019 | $78.08 | $81.23 | $77.55 | $80.38 | +3.38% | 1,713,449 |
| Mar 4, 2019 | $78.40 | $79.86 | $77.00 | $77.75 | -0.80% | 1,384,447 |
| Feb 25, 2019 | $80.23 | $80.77 | $76.69 | $78.38 | -1.78% | 1,465,449 |
| Feb 19, 2019 | $76.48 | $80.15 | $75.88 | $79.80 | +3.83% | 1,546,837 |
| Feb 11, 2019 | $75.72 | $78.13 | $74.04 | $76.86 | +1.53% | 1,329,717 |
| Feb 4, 2019 | $73.55 | $77.46 | $72.18 | $75.70 | +2.94% | 2,127,119 |
| Jan 28, 2019 | $82.13 | $83.00 | $72.07 | $73.54 | -11.15% | 3,338,987 |
| Jan 22, 2019 | $82.04 | $83.14 | $80.44 | $82.77 | +0.42% | 1,292,797 |
| Jan 14, 2019 | $79.39 | $82.79 | $78.39 | $82.42 | +3.18% | 1,273,566 |
| Jan 7, 2019 | $76.88 | $80.76 | $76.02 | $79.88 | +4.24% | 1,683,266 |
| Dec 31, 2018 | $75.42 | $78.54 | $74.91 | $76.63 | +2.08% | 1,915,230 |
| Dec 24, 2018 | $71.88 | $75.66 | $69.98 | $75.07 | +4.05% | 1,087,223 |
| Dec 17, 2018 | $75.28 | $76.33 | $72.00 | $72.15 | -4.63% | 2,040,144 |
| Dec 10, 2018 | $73.77 | $76.83 | $72.45 | $75.65 | +2.87% | 1,451,021 |
| Dec 3, 2018 | $82.00 | $82.68 | $72.98 | $73.54 | -9.23% | 1,474,448 |
| Nov 26, 2018 | $79.95 | $83.49 | $79.08 | $81.02 | +2.36% | 1,520,461 |
| Nov 19, 2018 | $79.21 | $79.74 | $76.93 | $79.15 | -0.19% | 1,240,983 |
| Nov 12, 2018 | $79.71 | $81.91 | $77.87 | $79.30 | -0.66% | 1,648,213 |
| Nov 5, 2018 | $81.19 | $82.44 | $79.45 | $79.83 | -1.99% | 1,718,714 |
| Oct 29, 2018 | $81.07 | $83.18 | $76.04 | $81.45 | +1.44% | 2,621,918 |
| Oct 22, 2018 | $80.28 | $82.67 | $78.79 | $80.29 | +0.39% | 1,791,322 |
| Oct 15, 2018 | $78.06 | $81.59 | $77.32 | $79.98 | +1.36% | 1,692,486 |
| Oct 8, 2018 | $80.36 | $81.64 | $78.24 | $78.91 | -1.91% | 1,757,101 |
| Oct 1, 2018 | $85.89 | $85.89 | $79.81 | $80.45 | -5.86% | 1,798,994 |
| Sep 24, 2018 | $85.91 | $87.12 | $85.13 | $85.46 | -0.52% | 1,768,804 |
| Sep 17, 2018 | $82.59 | $87.07 | $81.28 | $85.91 | +3.88% | 2,162,260 |
| Sep 10, 2018 | $82.96 | $85.12 | $81.79 | $82.70 | +0.13% | 1,617,411 |
| Sep 4, 2018 | $83.06 | $85.72 | $82.35 | $82.59 | -0.47% | 1,252,194 |
| Aug 27, 2018 | $86.41 | $86.61 | $82.12 | $82.98 | -3.51% | 2,456,192 |
| Aug 20, 2018 | $87.50 | $88.34 | $85.80 | $86.00 | -1.40% | 2,143,672 |
| Aug 13, 2018 | $84.24 | $87.82 | $83.57 | $87.22 | +3.69% | 1,575,225 |
| Aug 6, 2018 | $85.64 | $86.06 | $83.76 | $84.12 | -1.53% | 2,002,182 |
| Jul 30, 2018 | $78.52 | $87.70 | $77.92 | $85.43 | +8.33% | 3,440,570 |
| Jul 23, 2018 | $79.17 | $80.35 | $78.04 | $78.86 | -0.44% | 2,219,401 |
| Jul 16, 2018 | $79.70 | $80.71 | $77.63 | $79.21 | -0.41% | 1,691,330 |
| Jul 9, 2018 | $77.31 | $80.15 | $72.36 | $79.54 | +3.46% | 1,981,657 |
| Jul 2, 2018 | $73.90 | $77.16 | $73.70 | $76.88 | +3.49% | 1,434,230 |
| Jun 25, 2018 | $79.91 | $80.00 | $73.67 | $74.29 | -7.78% | 2,735,378 |
| Jun 18, 2018 | $70.78 | $81.45 | $70.42 | $80.56 | +13.83% | 6,593,606 |
| Jun 11, 2018 | $72.12 | $73.50 | $70.65 | $70.77 | -1.60% | 2,800,713 |
| Jun 4, 2018 | $66.51 | $72.46 | $66.51 | $71.92 | +7.96% | 2,503,994 |
| May 29, 2018 | $66.40 | $68.49 | $66.16 | $66.62 | -0.74% | 1,477,357 |
| May 21, 2018 | $68.46 | $68.53 | $64.89 | $67.12 | -1.29% | 2,083,690 |
| May 14, 2018 | $66.80 | $70.31 | $66.80 | $68.00 | +1.60% | 1,931,581 |
| May 7, 2018 | $66.22 | $68.41 | $64.87 | $66.93 | +1.18% | 2,682,703 |
| Apr 30, 2018 | $63.93 | $68.03 | $61.05 | $66.15 | +3.44% | 3,568,495 |
| Apr 23, 2018 | $63.10 | $65.17 | $62.00 | $63.95 | +0.80% | 1,624,597 |
| Apr 16, 2018 | $64.26 | $65.87 | $63.31 | $63.44 | -0.74% | 1,845,994 |
| Apr 9, 2018 | $70.14 | $70.83 | $61.70 | $63.91 | -8.52% | 3,953,764 |
| Apr 2, 2018 | $72.51 | $73.18 | $69.14 | $69.86 | -4.04% | 1,878,190 |
| Mar 26, 2018 | $71.48 | $73.91 | $70.99 | $72.80 | +3.07% | 1,004,118 |
| Mar 19, 2018 | $75.44 | $76.58 | $70.16 | $70.63 | -6.69% | 1,402,505 |
| Mar 12, 2018 | $76.57 | $77.04 | $73.72 | $75.69 | -1.20% | 1,234,391 |
| Mar 5, 2018 | $74.17 | $78.53 | $74.04 | $76.61 | +2.90% | 1,422,128 |
| Feb 26, 2018 | $75.37 | $76.22 | $72.74 | $74.45 | -0.92% | 1,499,172 |
| Feb 20, 2018 | $75.02 | $75.86 | $74.34 | $75.14 | -0.24% | 990,443 |
| Feb 12, 2018 | $70.78 | $75.86 | $69.87 | $75.32 | +6.93% | 1,392,215 |
| Feb 5, 2018 | $74.95 | $75.39 | $67.59 | $70.44 | -7.18% | 2,074,572 |
| Jan 29, 2018 | $86.59 | $87.08 | $75.10 | $75.89 | -12.52% | 4,181,922 |
| Jan 22, 2018 | $87.51 | $89.69 | $86.42 | $86.75 | -0.56% | 784,316 |
| Jan 16, 2018 | $87.11 | $87.99 | $85.27 | $87.24 | +1.34% | 1,685,628 |
| Jan 8, 2018 | $83.81 | $86.85 | $82.08 | $86.09 | +2.78% | 1,538,540 |
| Jan 2, 2018 | $80.50 | $84.79 | $80.02 | $83.76 | +4.23% | 1,152,868 |
| Dec 26, 2017 | $79.64 | $81.29 | $79.59 | $80.36 | +0.69% | 703,233 |
| Dec 18, 2017 | $76.76 | $80.15 | $76.76 | $79.81 | +4.59% | 941,798 |
| Dec 11, 2017 | $80.77 | $80.86 | $74.39 | $76.31 | -5.79% | 2,234,175 |
| Dec 4, 2017 | $78.30 | $81.30 | $78.30 | $81.00 | +4.17% | 1,367,040 |
| Nov 27, 2017 | $76.00 | $80.07 | $73.99 | $77.76 | +2.30% | 1,637,502 |
| Nov 20, 2017 | $76.05 | $77.05 | $75.57 | $76.01 | -0.16% | 706,568 |
| Nov 13, 2017 | $73.85 | $76.24 | $72.85 | $76.13 | +2.92% | 1,192,053 |
| Nov 6, 2017 | $73.65 | $75.97 | $70.24 | $73.97 | +0.85% | 2,667,825 |
| Oct 30, 2017 | $75.95 | $76.74 | $70.46 | $73.35 | -3.18% | 3,043,026 |
| Oct 23, 2017 | $72.91 | $76.25 | $72.84 | $75.76 | +3.75% | 1,278,576 |
| Oct 16, 2017 | $73.61 | $74.35 | $71.64 | $73.02 | -0.72% | 1,241,937 |
| Oct 9, 2017 | $71.46 | $73.91 | $70.79 | $73.55 | +2.61% | 1,617,982 |
| Oct 2, 2017 | $68.94 | $71.83 | $68.53 | $71.68 | +3.88% | 1,528,523 |
| Sep 25, 2017 | $67.86 | $70.00 | $67.53 | $69.00 | +1.47% | 1,426,686 |
| Sep 18, 2017 | $66.53 | $68.11 | $65.83 | $68.00 | +2.41% | 1,288,474 |
| Sep 11, 2017 | $64.97 | $68.17 | $64.89 | $66.40 | +2.15% | 1,605,787 |
| Sep 5, 2017 | $64.95 | $65.53 | $63.79 | $65.00 | -0.14% | 1,287,644 |
| Aug 28, 2017 | $67.29 | $67.29 | $64.25 | $65.09 | -3.30% | 2,181,593 |
| Aug 21, 2017 | $65.75 | $67.75 | $65.75 | $67.31 | +2.16% | 1,667,735 |
| Aug 14, 2017 | $69.77 | $69.80 | $65.53 | $65.89 | -5.00% | 1,971,553 |
| Aug 7, 2017 | $72.24 | $72.45 | $67.43 | $69.36 | -4.04% | 2,018,424 |
| Jul 31, 2017 | $76.43 | $79.98 | $69.96 | $72.28 | -5.01% | 3,479,205 |
| Jul 24, 2017 | $73.74 | $76.83 | $73.50 | $76.09 | +3.08% | 1,566,496 |
| Jul 17, 2017 | $73.56 | $73.95 | $71.85 | $73.82 | +1.03% | 1,557,487 |
| Jul 10, 2017 | $71.55 | $73.46 | $70.77 | $73.07 | +1.63% | 1,699,208 |
| Jul 3, 2017 | $74.32 | $74.63 | $70.33 | $71.90 | -2.98% | 1,451,214 |
| Jun 26, 2017 | $73.01 | $74.45 | $71.90 | $74.11 | +2.05% | 2,680,623 |
| Jun 19, 2017 | $71.50 | $72.77 | $69.04 | $72.62 | +1.99% | 2,758,848 |
| Jun 12, 2017 | $68.13 | $71.28 | $67.35 | $71.20 | +4.23% | 1,889,220 |
| Jun 5, 2017 | $69.68 | $69.71 | $66.75 | $68.31 | -2.34% | 1,879,243 |
| May 30, 2017 | $68.25 | $70.73 | $67.03 | $69.95 | +2.31% | 2,239,447 |
| May 22, 2017 | $68.78 | $69.83 | $66.73 | $68.37 | -0.28% | 1,795,581 |
| May 15, 2017 | $68.72 | $69.37 | $66.05 | $68.56 | 0.00% | 2,582,680 |
| May 8, 2017 | $66.08 | $68.80 | $64.97 | $68.56 | +3.58% | 2,913,056 |
| May 1, 2017 | $69.54 | $70.24 | $64.03 | $66.19 | -4.86% | 4,991,912 |
| Apr 24, 2017 | $69.96 | $72.08 | $68.93 | $69.57 | -0.32% | 1,739,803 |
| Apr 17, 2017 | $74.46 | $74.90 | $67.19 | $69.79 | -5.87% | 2,879,364 |
| Apr 10, 2017 | $73.85 | $74.77 | $72.64 | $74.14 | +0.82% | 1,646,892 |
| Apr 3, 2017 | $73.59 | $75.18 | $71.74 | $73.54 | +0.16% | 2,069,280 |
| Mar 27, 2017 | $71.03 | $73.88 | $70.89 | $73.42 | +3.12% | 2,023,861 |
| Mar 20, 2017 | $70.12 | $71.82 | $69.87 | $71.20 | +1.54% | 2,410,350 |
| Mar 13, 2017 | $66.66 | $72.50 | $66.57 | $70.12 | +5.25% | 3,049,707 |
| Mar 6, 2017 | $64.23 | $67.27 | $64.23 | $66.62 | +2.76% | 2,100,369 |
| Feb 27, 2017 | $66.53 | $67.95 | $62.76 | $64.83 | -2.95% | 4,106,370 |
| Feb 21, 2017 | $65.31 | $67.15 | $64.81 | $66.80 | +2.61% | 1,820,019 |
| Feb 13, 2017 | $66.24 | $66.90 | $64.50 | $65.10 | -1.56% | 2,709,250 |
| Feb 6, 2017 | $66.48 | $67.24 | $64.42 | $66.13 | -0.24% | 3,590,911 |
| Jan 30, 2017 | $63.26 | $68.83 | $62.31 | $66.29 | +4.39% | 5,905,076 |
| Jan 23, 2017 | $63.34 | $64.57 | $62.10 | $63.50 | -0.17% | 3,920,319 |
| Jan 17, 2017 | $61.60 | $63.77 | $61.37 | $63.61 | +3.97% | 1,908,497 |
| Jan 9, 2017 | $60.93 | $63.26 | $60.44 | $61.18 | +0.25% | 1,937,092 |
| Jan 3, 2017 | $61.75 | $63.52 | $60.78 | $61.03 | -0.72% | 1,694,117 |
| Dec 27, 2016 | $63.24 | $64.55 | $61.36 | $61.47 | -2.52% | 1,131,731 |
| Dec 19, 2016 | $66.15 | $68.29 | $62.76 | $63.06 | -4.82% | 1,653,336 |
| Dec 12, 2016 | $66.41 | $67.38 | $64.38 | $66.25 | -0.93% | 2,349,223 |
| Dec 5, 2016 | $68.67 | $70.16 | $64.32 | $66.87 | -2.72% | 2,124,660 |
| Nov 28, 2016 | $70.48 | $70.61 | $67.48 | $68.74 | -2.14% | 1,315,655 |
| Nov 21, 2016 | $67.99 | $70.55 | $67.77 | $70.24 | +3.64% | 1,046,234 |
| Nov 14, 2016 | $60.86 | $68.80 | $60.83 | $67.77 | – | 2,417,185 |
Seasonality
MUSA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.2% | -2.0% | 6.4% | 5.1% | -1.1% | 3.6% | 7.2% | -0.4% | 0.6% | 5.1% | 3.8% | 0.1% |
| Months up | 4 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 4.7% | -7.4% | 26.4% | 19.0% | -13.8% | 6.5% | 12.8% | -15.1% | -2.2% | 6.1% | ||
| 2025 | 0.2% | -6.6% | 0.1% | 6.1% | -14.3% | -4.7% | -10.9% | 4.0% | 3.1% | -7.7% | 7.7% | 4.8% |
| 2024 | -1.1% | 18.4% | 0.5% | -1.3% | 6.1% | 7.0% | 7.6% | 3.0% | -5.1% | -0.9% | 12.3% | -8.4% |
| 2023 | -2.7% | -6.1% | 1.2% | 6.7% | 0.6% | 12.5% | -1.3% | 3.6% | 7.6% | 6.1% | 2.0% | -3.5% |
| 2022 | -1.3% | -7.9% | 10.6% | 16.8% | 6.8% | -6.5% | 22.1% | 2.2% | -5.3% | 14.4% | -5.8% | -5.5% |
| 2021 | -4.8% | 0.3% | 16.0% | -3.6% | -3.1% | -1.1% | 10.6% | 5.4% | 7.7% | -2.6% | 6.6% | 14.9% |
| 2020 | -12.7% | -4.6% | -13.5% | 26.6% | 8.7% | -3.0% | 17.6% | 1.9% | -4.9% | -4.7% | 5.0% | 2.1% |
| 2019 | -4.0% | 5.7% | 10.1% | -0.2% | -6.1% | 4.7% | 5.2% | 1.2% | -4.6% | 38.3% | -0.3% | -0.5% |
| 2018 | 6.2% | -12.0% | -3.1% | -14.1% | 6.7% | 11.3% | 6.7% | 4.7% | 3.0% | -5.7% | 0.5% | -5.4% |
| 2017 | 3.6% | 0.0% | 15.3% | -5.2% | -2.2% | 8.9% | 2.2% | -14.9% | 7.0% | 7.8% | 6.0% | 1.9% |