Norfolk Southern Corp (NSC) stock
NSCNYSERailroads, Line-Haul OperatingFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 11/3040% above fair value
$342.64+0.45 (+0.13%)
Close on Oct 30, 2026Market cap $76.96BP/E 29.3Yield 1.58%
Price history
Norfolk Southern share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$342.64
+0.13% on the day
52-week range
$277.80 – $358.60
-4.4% from the high
Change over 52 weeks
+21.7%
From $281.62 on Oct 30, 2025
Average volume
1.04M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $332.12 | $347.67 | $330.44 | $342.64 | +3.83% | 3,678,411 |
| Oct 19, 2026 | $326.24 | $338.23 | $323.27 | $329.99 | +0.94% | 5,718,153 |
| Oct 12, 2026 | $316.05 | $329.20 | $316.05 | $326.92 | +2.87% | 3,271,902 |
| Oct 5, 2026 | $316.99 | $318.56 | $311.70 | $317.79 | +0.11% | 2,929,550 |
| Sep 28, 2026 | $313.16 | $318.29 | $305.43 | $317.44 | +1.42% | 4,252,236 |
| Sep 21, 2026 | $314.16 | $317.31 | $308.44 | $313.00 | -0.37% | 4,816,419 |
| Sep 14, 2026 | $320.15 | $323.83 | $314.00 | $314.16 | -1.91% | 7,186,313 |
| Sep 8, 2026 | $327.86 | $330.70 | $320.27 | $320.27 | -2.79% | 4,017,803 |
| Aug 31, 2026 | $348.90 | $350.00 | $325.06 | $329.46 | -5.51% | 5,766,655 |
| Aug 24, 2026 | $351.83 | $355.99 | $346.24 | $348.68 | -0.58% | 4,865,326 |
| Aug 17, 2026 | $335.00 | $352.99 | $334.88 | $350.72 | +4.88% | 6,778,643 |
| Aug 10, 2026 | $333.09 | $340.99 | $332.00 | $334.41 | +0.01% | 5,836,716 |
| Aug 3, 2026 | $336.50 | $344.99 | $332.83 | $334.36 | -0.33% | 5,402,219 |
| Jul 27, 2026 | $351.75 | $351.75 | $328.78 | $335.48 | -4.33% | 7,465,957 |
| Jul 20, 2026 | $340.77 | $358.60 | $329.82 | $350.66 | +3.09% | 6,791,138 |
| Jul 13, 2026 | $327.60 | $342.53 | $323.41 | $340.16 | +3.88% | 5,198,017 |
| Jul 6, 2026 | $323.20 | $328.58 | $316.16 | $327.47 | +1.48% | 3,588,575 |
| Jun 29, 2026 | $312.51 | $323.75 | $311.58 | $322.71 | +3.16% | 3,945,373 |
| Jun 22, 2026 | $299.00 | $315.00 | $298.84 | $312.81 | +4.24% | 6,428,314 |
| Jun 15, 2026 | $313.96 | $314.03 | $297.45 | $300.08 | -4.41% | 5,773,249 |
| Jun 8, 2026 | $315.02 | $315.96 | $307.50 | $313.91 | +0.15% | 4,318,049 |
| Jun 1, 2026 | $304.43 | $316.04 | $301.17 | $313.45 | +2.78% | 5,157,796 |
| May 26, 2026 | $315.32 | $326.00 | $301.53 | $304.96 | -3.04% | 6,867,790 |
| May 18, 2026 | $317.42 | $321.07 | $310.06 | $314.53 | -0.45% | 6,593,299 |
| May 11, 2026 | $313.39 | $317.91 | $308.83 | $315.95 | +1.26% | 5,759,016 |
| May 4, 2026 | $313.00 | $319.98 | $310.20 | $312.01 | -1.23% | 4,904,496 |
| Apr 27, 2026 | $318.74 | $321.18 | $311.46 | $315.90 | -1.19% | 5,778,380 |
| Apr 20, 2026 | $302.31 | $323.37 | $298.01 | $319.71 | +5.73% | 5,235,307 |
| Apr 13, 2026 | $295.44 | $306.74 | $294.04 | $302.38 | +2.06% | 6,319,632 |
| Apr 6, 2026 | $287.87 | $297.19 | $286.59 | $296.29 | +2.88% | 7,655,993 |
| Mar 30, 2026 | $286.20 | $291.02 | $281.73 | $288.00 | +1.68% | 6,912,986 |
| Mar 23, 2026 | $285.74 | $288.14 | $279.74 | $283.25 | +0.77% | 6,427,759 |
| Mar 16, 2026 | $292.98 | $294.29 | $277.90 | $281.09 | -2.86% | 6,104,703 |
| Mar 9, 2026 | $299.68 | $303.60 | $288.10 | $289.37 | -4.45% | 6,644,242 |
| Mar 2, 2026 | $315.68 | $318.79 | $300.26 | $302.84 | -3.78% | 7,206,305 |
| Feb 23, 2026 | $317.74 | $317.74 | $310.13 | $314.74 | -0.47% | 8,528,555 |
| Feb 17, 2026 | $315.66 | $318.43 | $312.54 | $316.23 | +0.41% | 4,933,324 |
| Feb 9, 2026 | $305.49 | $319.94 | $302.01 | $314.94 | +2.76% | 6,170,149 |
| Feb 2, 2026 | $290.82 | $309.21 | $286.70 | $306.48 | +5.23% | 7,425,847 |
| Jan 26, 2026 | $288.11 | $293.51 | $284.00 | $291.24 | +1.33% | 5,310,089 |
| Jan 20, 2026 | $286.64 | $291.46 | $277.80 | $287.41 | -1.11% | 5,378,014 |
| Jan 12, 2026 | $285.00 | $292.01 | $284.68 | $290.63 | +1.19% | 4,643,431 |
| Jan 5, 2026 | $286.92 | $293.64 | $283.31 | $287.21 | -0.21% | 4,755,355 |
| Dec 29, 2025 | $291.58 | $292.95 | $287.01 | $287.82 | -1.08% | 3,414,770 |
| Dec 22, 2025 | $291.52 | $293.83 | $289.27 | $290.96 | -0.15% | 2,833,302 |
| Dec 15, 2025 | $298.00 | $300.42 | $289.20 | $291.41 | -1.88% | 7,665,543 |
| Dec 8, 2025 | $295.01 | $297.89 | $289.47 | $296.98 | +0.95% | 7,960,914 |
| Dec 1, 2025 | $291.36 | $295.96 | $287.42 | $294.19 | +0.72% | 8,060,156 |
| Nov 24, 2025 | $286.53 | $293.28 | $282.30 | $292.09 | +2.03% | 4,539,675 |
| Nov 17, 2025 | $283.98 | $286.96 | $280.09 | $286.29 | +0.81% | 9,088,228 |
| Nov 10, 2025 | $283.39 | $289.63 | $282.64 | $283.98 | -0.09% | 6,439,080 |
| Nov 3, 2025 | $282.44 | $284.68 | $279.81 | $284.25 | +0.31% | 6,035,931 |
| Oct 27, 2025 | $281.95 | $284.62 | $278.41 | $283.38 | +1.03% | 5,549,453 |
| Oct 20, 2025 | $289.57 | $292.89 | $279.92 | $280.50 | -3.20% | 6,164,331 |
| Oct 13, 2025 | $289.50 | $292.57 | $287.00 | $289.78 | +0.49% | 4,848,121 |
| Oct 6, 2025 | $301.44 | $301.53 | $288.31 | $288.37 | -3.92% | 5,727,466 |
| Sep 29, 2025 | $297.23 | $302.24 | $297.20 | $300.15 | +0.89% | 6,934,453 |
| Sep 22, 2025 | $284.69 | $298.42 | $282.96 | $297.49 | +4.86% | 10,560,268 |
| Sep 15, 2025 | $277.00 | $284.76 | $274.78 | $283.71 | +3.27% | 9,539,339 |
| Sep 8, 2025 | $277.00 | $277.78 | $268.23 | $274.72 | -1.09% | 8,979,397 |
| Sep 2, 2025 | $277.97 | $280.28 | $275.15 | $277.75 | -0.80% | 6,029,593 |
| Aug 25, 2025 | $284.48 | $284.48 | $272.08 | $279.98 | -1.62% | 12,025,006 |
| Aug 18, 2025 | $279.49 | $291.69 | $269.31 | $284.60 | +1.37% | 11,737,150 |
| Aug 11, 2025 | $280.06 | $283.38 | $276.83 | $280.74 | +0.25% | 8,153,814 |
| Aug 4, 2025 | $276.54 | $285.60 | $275.70 | $280.03 | +1.88% | 10,666,562 |
| Jul 28, 2025 | $282.35 | $287.98 | $273.10 | $274.85 | -2.67% | 25,856,870 |
| Jul 21, 2025 | $278.17 | $288.11 | $275.25 | $282.38 | +2.07% | 15,344,724 |
| Jul 14, 2025 | $265.45 | $280.00 | $257.49 | $276.66 | +3.79% | 12,916,199 |
| Jul 7, 2025 | $261.44 | $267.99 | $258.65 | $266.57 | +1.55% | 5,655,660 |
| Jun 30, 2025 | $255.92 | $264.68 | $255.03 | $262.50 | +2.62% | 5,706,709 |
| Jun 23, 2025 | $253.17 | $258.29 | $251.62 | $255.81 | +1.04% | 6,459,972 |
| Jun 16, 2025 | $249.96 | $255.52 | $248.82 | $253.18 | +1.84% | 5,642,576 |
| Jun 9, 2025 | $251.42 | $257.95 | $247.85 | $248.60 | -0.87% | 5,939,803 |
| Jun 2, 2025 | $244.63 | $253.67 | $241.82 | $250.77 | +1.48% | 5,973,569 |
| May 26, 2025 | $236.37 | $250.23 | $236.37 | $247.12 | +2.96% | 8,653,674 |
| May 19, 2025 | $243.46 | $245.74 | $236.37 | $240.02 | -2.47% | 6,190,027 |
| May 12, 2025 | $232.81 | $246.67 | $232.36 | $246.10 | +10.11% | 7,038,956 |
| May 5, 2025 | $222.58 | $226.74 | $218.05 | $223.50 | -0.38% | 4,334,665 |
| Apr 28, 2025 | $221.15 | $225.78 | $218.93 | $224.36 | +1.20% | 5,262,757 |
| Apr 21, 2025 | $217.72 | $231.21 | $214.78 | $221.71 | +0.85% | 8,350,962 |
| Apr 14, 2025 | $221.10 | $223.80 | $212.24 | $219.84 | +0.70% | 4,458,297 |
| Apr 7, 2025 | $208.53 | $222.64 | $201.63 | $218.31 | +3.50% | 10,441,588 |
| Mar 31, 2025 | $230.21 | $239.29 | $210.21 | $210.93 | -8.51% | 7,664,689 |
| Mar 24, 2025 | $235.04 | $237.24 | $230.30 | $230.55 | -0.52% | 5,607,523 |
| Mar 17, 2025 | $232.47 | $236.57 | $228.97 | $231.75 | -0.24% | 4,850,441 |
| Mar 10, 2025 | $241.05 | $246.65 | $225.53 | $232.30 | -4.10% | 7,913,682 |
| Mar 3, 2025 | $246.88 | $249.71 | $235.67 | $242.22 | -1.44% | 6,147,866 |
| Feb 24, 2025 | $248.00 | $248.69 | $240.19 | $245.75 | -0.81% | 6,444,911 |
| Feb 18, 2025 | $256.40 | $258.58 | $243.91 | $247.76 | -3.21% | 6,079,059 |
| Feb 10, 2025 | $250.51 | $259.90 | $250.02 | $255.99 | +2.77% | 4,906,969 |
| Feb 3, 2025 | $250.11 | $254.44 | $247.26 | $249.10 | -2.43% | 4,498,541 |
| Jan 27, 2025 | $256.00 | $270.01 | $251.83 | $255.30 | +0.25% | 8,840,601 |
| Jan 21, 2025 | $246.58 | $257.78 | $246.58 | $254.67 | +3.80% | 6,190,779 |
| Jan 13, 2025 | $233.88 | $248.00 | $233.25 | $245.34 | +4.87% | 5,089,834 |
| Jan 6, 2025 | $237.50 | $240.40 | $233.01 | $233.94 | -0.82% | 3,745,965 |
| Dec 30, 2024 | $233.57 | $237.50 | $231.19 | $235.88 | +0.27% | 3,636,060 |
| Dec 23, 2024 | $233.96 | $238.32 | $232.68 | $235.25 | +0.47% | 3,059,770 |
| Dec 16, 2024 | $246.22 | $247.09 | $230.00 | $234.15 | -4.90% | 8,926,253 |
| Dec 9, 2024 | $260.18 | $261.55 | $246.08 | $246.22 | -5.58% | 7,755,261 |
| Dec 2, 2024 | $274.62 | $274.88 | $260.18 | $260.78 | -5.46% | 4,111,109 |
| Nov 25, 2024 | $271.27 | $277.56 | $270.93 | $275.85 | +2.57% | 4,215,453 |
| Nov 18, 2024 | $260.55 | $269.43 | $257.44 | $268.95 | +2.94% | 5,212,141 |
| Nov 11, 2024 | $273.96 | $276.42 | $260.29 | $261.26 | -3.83% | 5,394,382 |
| Nov 4, 2024 | $249.95 | $277.60 | $246.18 | $271.67 | +8.63% | 7,809,861 |
| Oct 28, 2024 | $252.23 | $255.65 | $249.90 | $250.09 | -0.40% | 4,965,213 |
| Oct 21, 2024 | $251.51 | $262.70 | $247.70 | $251.09 | -0.51% | 7,680,911 |
| Oct 14, 2024 | $249.63 | $259.18 | $246.00 | $252.37 | +0.88% | 6,109,830 |
| Oct 7, 2024 | $245.56 | $250.56 | $242.18 | $250.17 | +0.91% | 4,317,298 |
| Sep 30, 2024 | $247.01 | $250.99 | $242.67 | $247.92 | +0.59% | 5,687,266 |
| Sep 23, 2024 | $248.50 | $250.13 | $243.11 | $246.47 | -0.56% | 4,848,995 |
| Sep 16, 2024 | $247.82 | $253.61 | $245.12 | $247.86 | +0.84% | 6,066,839 |
| Sep 9, 2024 | $250.77 | $258.65 | $245.45 | $245.80 | -1.68% | 8,281,474 |
| Sep 3, 2024 | $254.73 | $260.69 | $248.98 | $250.01 | -2.40% | 4,362,233 |
| Aug 26, 2024 | $242.00 | $256.51 | $240.46 | $256.16 | +6.45% | 5,840,267 |
| Aug 19, 2024 | $241.12 | $243.24 | $236.41 | $240.65 | +0.09% | 3,884,732 |
| Aug 12, 2024 | $240.14 | $245.42 | $235.16 | $240.44 | +0.34% | 4,229,964 |
| Aug 5, 2024 | $241.77 | $247.06 | $234.43 | $239.62 | -1.56% | 4,817,294 |
| Jul 29, 2024 | $247.48 | $252.62 | $237.34 | $243.41 | -1.54% | 6,645,163 |
| Jul 22, 2024 | $229.20 | $249.93 | $220.12 | $247.22 | +8.45% | 8,426,291 |
| Jul 15, 2024 | $222.18 | $236.25 | $221.31 | $227.95 | +2.98% | 5,445,109 |
| Jul 8, 2024 | $213.14 | $223.50 | $210.89 | $221.35 | +2.54% | 5,587,479 |
| Jul 1, 2024 | $214.90 | $217.43 | $212.16 | $215.86 | +0.54% | 3,156,097 |
| Jun 24, 2024 | $225.26 | $228.96 | $206.71 | $214.69 | -4.53% | 10,003,149 |
| Jun 17, 2024 | $218.77 | $225.35 | $218.32 | $224.87 | +2.26% | 3,637,909 |
| Jun 10, 2024 | $223.99 | $229.69 | $216.72 | $219.90 | -1.86% | 4,465,531 |
| Jun 3, 2024 | $226.16 | $226.85 | $220.42 | $224.07 | -0.32% | 4,134,361 |
| May 28, 2024 | $226.52 | $226.63 | $218.41 | $224.80 | -0.91% | 4,853,410 |
| May 20, 2024 | $231.20 | $233.58 | $224.29 | $226.86 | -1.99% | 5,424,850 |
| May 13, 2024 | $230.90 | $233.72 | $226.53 | $231.47 | +0.51% | 8,105,495 |
| May 6, 2024 | $236.80 | $236.94 | $219.98 | $230.29 | -2.23% | 10,790,553 |
| Apr 29, 2024 | $239.99 | $243.97 | $228.11 | $235.55 | -1.83% | 9,289,194 |
| Apr 22, 2024 | $241.95 | $247.17 | $232.15 | $239.94 | -0.56% | 8,018,060 |
| Apr 15, 2024 | $251.43 | $251.43 | $239.08 | $241.28 | -1.81% | 4,577,907 |
| Apr 8, 2024 | $250.75 | $256.45 | $243.98 | $245.74 | -1.72% | 5,077,710 |
| Apr 1, 2024 | $254.41 | $255.42 | $246.97 | $250.03 | -1.90% | 3,342,047 |
| Mar 25, 2024 | $252.51 | $255.77 | $245.51 | $254.87 | +0.30% | 5,820,205 |
| Mar 18, 2024 | $256.23 | $262.86 | $254.05 | $254.12 | -0.67% | 4,736,601 |
| Mar 11, 2024 | $259.31 | $263.66 | $255.08 | $255.83 | -1.43% | 6,227,209 |
| Mar 4, 2024 | $258.74 | $260.79 | $254.11 | $259.54 | +0.80% | 5,364,755 |
| Feb 26, 2024 | $256.66 | $258.84 | $251.42 | $257.49 | -0.20% | 6,679,149 |
| Feb 20, 2024 | $255.92 | $261.37 | $251.34 | $258.01 | +2.37% | 5,490,761 |
| Feb 12, 2024 | $254.65 | $257.00 | $248.27 | $252.04 | -1.09% | 5,935,541 |
| Feb 5, 2024 | $250.80 | $256.36 | $248.02 | $254.83 | +1.49% | 5,212,783 |
| Jan 29, 2024 | $231.65 | $255.80 | $229.37 | $251.08 | +7.18% | 12,843,662 |
| Jan 22, 2024 | $239.68 | $242.66 | $227.22 | $234.26 | +0.09% | 10,795,572 |
| Jan 16, 2024 | $228.51 | $236.30 | $224.50 | $234.05 | +1.97% | 6,406,547 |
| Jan 8, 2024 | $228.57 | $229.95 | $224.42 | $229.53 | +0.22% | 4,369,983 |
| Jan 2, 2024 | $235.57 | $238.24 | $228.44 | $229.02 | -3.11% | 3,732,824 |
| Dec 26, 2023 | $234.13 | $237.64 | $234.06 | $236.38 | +0.97% | 2,815,030 |
| Dec 18, 2023 | $233.56 | $236.57 | $229.52 | $234.12 | +0.80% | 4,271,943 |
| Dec 11, 2023 | $221.94 | $234.75 | $220.26 | $232.27 | +5.10% | 6,641,866 |
| Dec 4, 2023 | $225.69 | $229.24 | $220.87 | $221.00 | -2.42% | 6,649,079 |
| Nov 27, 2023 | $214.61 | $226.95 | $211.13 | $226.47 | +4.92% | 7,044,866 |
| Nov 20, 2023 | $210.51 | $216.11 | $208.61 | $215.86 | +2.28% | 4,382,000 |
| Nov 13, 2023 | $195.97 | $211.62 | $195.76 | $211.04 | +7.19% | 6,574,029 |
| Nov 6, 2023 | $194.46 | $197.19 | $192.53 | $196.88 | +1.19% | 6,103,744 |
| Oct 30, 2023 | $185.48 | $195.82 | $184.62 | $194.56 | +5.44% | 5,277,603 |
| Oct 23, 2023 | $200.37 | $201.54 | $183.09 | $184.53 | -8.51% | 8,580,857 |
| Oct 16, 2023 | $202.56 | $210.24 | $199.55 | $201.70 | +0.38% | 6,448,377 |
| Oct 9, 2023 | $191.51 | $204.11 | $191.33 | $200.94 | +4.92% | 5,498,019 |
| Oct 2, 2023 | $189.17 | $194.64 | $186.82 | $191.51 | -2.75% | 6,078,275 |
| Sep 25, 2023 | $201.29 | $203.31 | $194.39 | $196.93 | -2.75% | 4,787,151 |
| Sep 18, 2023 | $204.39 | $206.65 | $199.50 | $202.50 | -0.75% | 5,855,333 |
| Sep 11, 2023 | $196.83 | $206.98 | $194.05 | $204.03 | +4.29% | 7,305,516 |
| Sep 5, 2023 | $205.40 | $205.40 | $194.60 | $195.64 | -5.20% | 5,302,124 |
| Aug 28, 2023 | $210.05 | $214.53 | $204.79 | $206.38 | -2.03% | 6,002,654 |
| Aug 21, 2023 | $211.04 | $212.49 | $207.66 | $210.65 | -0.69% | 3,912,065 |
| Aug 14, 2023 | $214.70 | $215.74 | $207.00 | $212.11 | -1.76% | 5,475,126 |
| Aug 7, 2023 | $226.13 | $226.36 | $214.70 | $215.91 | -3.89% | 6,459,948 |
| Jul 31, 2023 | $235.70 | $236.35 | $223.31 | $224.64 | -5.08% | 6,102,333 |
| Jul 24, 2023 | $232.98 | $239.00 | $232.05 | $236.66 | +1.57% | 7,349,404 |
| Jul 17, 2023 | $234.40 | $238.83 | $227.41 | $233.01 | -0.75% | 6,177,116 |
| Jul 10, 2023 | $226.74 | $234.86 | $226.74 | $234.78 | +3.56% | 4,913,581 |
| Jul 3, 2023 | $225.06 | $229.82 | $224.24 | $226.72 | -0.02% | 3,890,777 |
| Jun 26, 2023 | $218.72 | $227.59 | $218.52 | $226.76 | +4.02% | 5,155,294 |
| Jun 20, 2023 | $221.74 | $223.18 | $216.38 | $218.00 | -2.74% | 3,666,046 |
| Jun 12, 2023 | $215.65 | $226.00 | $212.46 | $224.14 | +3.68% | 6,650,120 |
| Jun 5, 2023 | $215.82 | $219.16 | $210.54 | $216.18 | +0.14% | 5,580,327 |
| May 30, 2023 | $210.64 | $217.99 | $206.92 | $215.87 | +2.52% | 4,424,106 |
| May 22, 2023 | $223.94 | $223.99 | $209.47 | $210.57 | -3.29% | 7,858,267 |
| May 15, 2023 | $212.55 | $218.75 | $208.67 | $217.74 | +2.75% | 8,196,459 |
| May 8, 2023 | $209.92 | $212.02 | $204.66 | $211.91 | +1.53% | 7,253,035 |
| May 1, 2023 | $203.17 | $210.75 | $199.49 | $208.72 | +2.80% | 6,818,242 |
| Apr 24, 2023 | $211.34 | $213.01 | $197.83 | $203.03 | -4.05% | 6,945,288 |
| Apr 17, 2023 | $208.33 | $215.18 | $207.40 | $211.61 | +1.94% | 8,180,345 |
| Apr 10, 2023 | $203.63 | $209.54 | $201.92 | $207.59 | +1.06% | 8,804,067 |
| Apr 3, 2023 | $210.69 | $212.04 | $202.12 | $205.41 | -3.11% | 9,117,665 |
| Mar 27, 2023 | $202.03 | $212.67 | $200.60 | $212.00 | +5.86% | 6,538,503 |
| Mar 20, 2023 | $204.43 | $208.97 | $196.33 | $200.26 | -1.79% | 7,636,509 |
| Mar 13, 2023 | $208.61 | $212.94 | $202.40 | $203.90 | -3.11% | 10,109,423 |
| Mar 6, 2023 | $227.64 | $227.87 | $209.65 | $210.45 | -7.85% | 9,058,576 |
| Feb 27, 2023 | $228.00 | $232.50 | $223.35 | $228.39 | +1.61% | 7,123,945 |
| Feb 21, 2023 | $227.00 | $228.45 | $220.03 | $224.77 | -1.48% | 8,694,515 |
| Feb 13, 2023 | $236.98 | $242.91 | $226.50 | $228.15 | -5.96% | 16,220,323 |
| Feb 6, 2023 | $250.31 | $250.60 | $237.63 | $242.61 | -3.77% | 5,346,755 |
| Jan 30, 2023 | $237.17 | $255.90 | $237.17 | $252.12 | +5.57% | 6,467,336 |
| Jan 23, 2023 | $252.68 | $259.67 | $235.42 | $238.81 | -5.85% | 8,839,085 |
| Jan 17, 2023 | $256.40 | $260.20 | $249.26 | $253.66 | -0.58% | 6,833,545 |
| Jan 9, 2023 | $256.49 | $257.59 | $251.13 | $255.13 | -0.26% | 4,573,628 |
| Jan 3, 2023 | $247.11 | $256.60 | $244.70 | $255.79 | +3.80% | 3,809,566 |
| Dec 27, 2022 | $248.10 | $250.41 | $243.94 | $246.42 | -0.44% | 2,468,238 |
| Dec 19, 2022 | $250.83 | $252.22 | $240.67 | $247.50 | -1.24% | 5,023,197 |
| Dec 12, 2022 | $245.16 | $261.71 | $244.02 | $250.60 | +2.68% | 8,207,663 |
| Dec 5, 2022 | $251.29 | $251.70 | $236.93 | $244.05 | -3.94% | 5,978,044 |
| Nov 28, 2022 | $249.99 | $258.98 | $247.37 | $254.07 | +0.69% | 5,823,899 |
| Nov 21, 2022 | $246.07 | $254.49 | $242.65 | $252.32 | +2.25% | 3,445,570 |
| Nov 14, 2022 | $248.75 | $256.19 | $241.94 | $246.76 | -1.65% | 6,859,553 |
| Nov 7, 2022 | $234.98 | $252.71 | $230.02 | $250.91 | +7.32% | 6,186,773 |
| Oct 31, 2022 | $227.49 | $234.71 | $221.02 | $233.80 | +2.03% | 7,504,246 |
| Oct 24, 2022 | $210.45 | $229.74 | $209.95 | $229.14 | +10.14% | 9,250,674 |
| Oct 17, 2022 | $216.69 | $224.62 | $203.65 | $208.04 | -2.55% | 13,158,027 |
| Oct 10, 2022 | $216.63 | $218.64 | $204.26 | $213.49 | -0.50% | 5,269,188 |
| Oct 3, 2022 | $211.41 | $223.46 | $211.14 | $214.57 | +2.35% | 4,604,279 |
| Sep 26, 2022 | $216.37 | $218.31 | $209.59 | $209.65 | -3.68% | 6,239,681 |
| Sep 19, 2022 | $233.01 | $237.19 | $216.03 | $217.65 | -6.98% | 5,958,776 |
| Sep 12, 2022 | $251.58 | $252.18 | $228.76 | $233.98 | -6.35% | 8,481,461 |
| Sep 6, 2022 | $237.01 | $250.76 | $236.53 | $249.85 | +4.43% | 5,016,318 |
| Aug 29, 2022 | $251.98 | $254.98 | $237.80 | $239.26 | -5.43% | 8,117,606 |
| Aug 22, 2022 | $252.86 | $264.22 | $251.42 | $252.99 | -1.08% | 5,010,938 |
| Aug 15, 2022 | $260.67 | $261.36 | $253.63 | $255.75 | -2.33% | 5,084,917 |
| Aug 8, 2022 | $252.75 | $264.11 | $249.07 | $261.84 | +4.31% | 5,279,142 |
| Aug 1, 2022 | $249.03 | $254.44 | $247.77 | $251.02 | -0.06% | 5,451,555 |
| Jul 25, 2022 | $242.54 | $252.10 | $236.12 | $251.17 | +3.32% | 6,662,349 |
| Jul 18, 2022 | $229.45 | $245.25 | $228.47 | $243.10 | +6.67% | 5,882,377 |
| Jul 11, 2022 | $224.72 | $230.30 | $217.00 | $227.89 | +0.75% | 7,624,181 |
| Jul 5, 2022 | $225.66 | $229.17 | $221.47 | $226.20 | -1.03% | 3,675,158 |
| Jun 27, 2022 | $230.70 | $233.88 | $223.20 | $228.55 | -0.82% | 4,459,104 |
| Jun 21, 2022 | $225.24 | $231.08 | $220.08 | $230.43 | +4.05% | 4,768,486 |
| Jun 13, 2022 | $224.67 | $228.92 | $219.31 | $221.47 | -3.44% | 7,550,554 |
| Jun 6, 2022 | $245.64 | $250.05 | $228.05 | $229.36 | -6.25% | 4,939,022 |
| May 31, 2022 | $241.08 | $247.62 | $238.06 | $244.66 | +1.51% | 5,437,148 |
| May 23, 2022 | $230.86 | $241.94 | $227.21 | $241.03 | +5.32% | 5,427,116 |
| May 16, 2022 | $248.94 | $252.79 | $222.54 | $228.86 | -8.21% | 6,851,727 |
| May 9, 2022 | $253.09 | $254.39 | $240.38 | $249.32 | -2.51% | 6,117,867 |
| May 2, 2022 | $258.15 | $265.32 | $249.84 | $255.74 | -0.83% | 7,111,061 |
| Apr 25, 2022 | $257.58 | $269.05 | $253.01 | $257.88 | -0.27% | 8,220,567 |
| Apr 18, 2022 | $261.99 | $276.65 | $258.46 | $258.59 | -1.70% | 7,352,292 |
| Apr 11, 2022 | $258.09 | $264.74 | $254.63 | $263.06 | +1.90% | 5,561,119 |
| Apr 4, 2022 | $265.17 | $272.75 | $252.57 | $258.15 | -2.89% | 7,902,093 |
| Mar 28, 2022 | $283.66 | $291.55 | $264.53 | $265.84 | -6.18% | 7,191,053 |
| Mar 21, 2022 | $275.70 | $283.49 | $274.73 | $283.36 | +3.10% | 5,052,361 |
| Mar 14, 2022 | $269.56 | $275.17 | $263.22 | $274.83 | +2.80% | 6,767,225 |
| Mar 7, 2022 | $284.43 | $290.83 | $260.03 | $267.34 | -6.05% | 8,209,583 |
| Feb 28, 2022 | $256.49 | $284.73 | $253.66 | $284.57 | +9.27% | 10,556,862 |
| Feb 22, 2022 | $270.81 | $272.02 | $247.86 | $260.43 | -3.62% | 9,337,018 |
| Feb 14, 2022 | $268.09 | $277.87 | $266.60 | $270.22 | +1.13% | 5,562,469 |
| Feb 7, 2022 | $271.79 | $276.81 | $262.65 | $267.21 | -1.19% | 6,468,143 |
| Jan 31, 2022 | $270.95 | $280.66 | $268.75 | $270.42 | -0.58% | 5,547,186 |
| Jan 24, 2022 | $270.65 | $280.00 | $263.94 | $271.99 | -1.60% | 7,295,934 |
| Jan 18, 2022 | $285.88 | $287.37 | $272.11 | $276.42 | -4.11% | 6,615,822 |
| Jan 10, 2022 | $296.86 | $296.98 | $281.11 | $288.28 | -2.87% | 5,781,503 |
| Jan 3, 2022 | $298.50 | $298.99 | $289.37 | $296.81 | -0.30% | 4,730,854 |
| Dec 27, 2021 | $288.62 | $299.20 | $287.79 | $297.71 | +3.54% | 3,952,136 |
| Dec 20, 2021 | $281.73 | $289.43 | $277.50 | $287.53 | +0.96% | 4,316,231 |
| Dec 13, 2021 | $288.19 | $291.88 | $282.00 | $284.79 | -1.64% | 7,767,852 |
| Dec 6, 2021 | $284.07 | $291.73 | $282.68 | $289.53 | +2.95% | 5,565,628 |
| Nov 29, 2021 | $272.43 | $286.60 | $264.60 | $281.24 | +4.30% | 9,063,367 |
| Nov 22, 2021 | $274.34 | $279.97 | $266.85 | $269.65 | -1.49% | 4,122,082 |
| Nov 15, 2021 | $277.50 | $278.24 | $272.59 | $273.72 | -0.68% | 4,721,937 |
| Nov 8, 2021 | $285.66 | $285.74 | $274.50 | $275.59 | -2.93% | 4,993,634 |
| Nov 1, 2021 | $293.37 | $294.31 | $282.96 | $283.90 | -3.12% | 4,996,449 |
| Oct 25, 2021 | $286.86 | $296.06 | $285.94 | $293.05 | +2.27% | 6,364,988 |
| Oct 18, 2021 | $274.19 | $288.85 | $273.13 | $286.54 | +3.98% | 4,988,903 |
| Oct 11, 2021 | $264.80 | $277.17 | $258.89 | $275.58 | +4.04% | 5,840,990 |
| Oct 4, 2021 | $245.97 | $265.88 | $245.50 | $264.88 | +8.76% | 7,366,699 |
| Sep 27, 2021 | $245.10 | $249.13 | $239.08 | $243.54 | -0.62% | 6,255,514 |
| Sep 20, 2021 | $243.05 | $246.70 | $238.62 | $245.07 | -0.39% | 6,098,300 |
| Sep 13, 2021 | $249.33 | $250.61 | $241.96 | $246.04 | -0.45% | 8,214,626 |
| Sep 7, 2021 | $250.25 | $251.29 | $246.68 | $247.15 | -1.30% | 4,517,042 |
| Aug 30, 2021 | $260.91 | $260.96 | $249.42 | $250.40 | -3.99% | 6,839,016 |
| Aug 23, 2021 | $262.99 | $266.60 | $257.36 | $260.81 | -0.56% | 5,387,085 |
| Aug 16, 2021 | $268.71 | $270.22 | $260.45 | $262.27 | -2.47% | 4,710,600 |
| Aug 9, 2021 | $255.34 | $269.97 | $254.70 | $268.92 | +5.04% | 5,384,712 |
| Aug 2, 2021 | $259.08 | $261.37 | $252.67 | $256.01 | -0.71% | 4,638,639 |
| Jul 26, 2021 | $264.78 | $267.09 | $253.70 | $257.83 | -2.82% | 5,446,483 |
| Jul 19, 2021 | $255.00 | $266.49 | $252.25 | $265.32 | +1.83% | 6,028,173 |
| Jul 12, 2021 | $261.18 | $264.30 | $259.78 | $260.55 | -1.17% | 6,017,994 |
| Jul 6, 2021 | $270.13 | $274.52 | $253.11 | $263.64 | -2.68% | 8,769,664 |
| Jun 28, 2021 | $266.66 | $271.88 | $261.15 | $270.91 | +1.90% | 6,530,708 |
| Jun 21, 2021 | $263.01 | $267.84 | $262.78 | $265.85 | +1.69% | 6,237,897 |
| Jun 14, 2021 | $271.31 | $274.57 | $261.31 | $261.43 | -3.71% | 6,291,837 |
| Jun 7, 2021 | $280.00 | $280.00 | $269.49 | $271.49 | -2.80% | 5,300,932 |
| Jun 1, 2021 | $283.32 | $284.28 | $277.22 | $279.30 | -0.57% | 3,844,072 |
| May 24, 2021 | $278.73 | $283.88 | $276.23 | $280.90 | +1.28% | 6,001,665 |
| May 17, 2021 | $289.27 | $290.15 | $274.17 | $277.34 | -4.31% | 5,716,440 |
| May 10, 2021 | $291.49 | $295.14 | $281.23 | $289.83 | +0.01% | 4,993,292 |
| May 3, 2021 | $281.51 | $291.07 | $281.36 | $289.81 | +3.79% | 4,927,117 |
| Apr 26, 2021 | $282.56 | $287.43 | $276.93 | $279.24 | -0.98% | 6,400,745 |
| Apr 19, 2021 | $270.55 | $283.51 | $268.20 | $282.00 | +4.11% | 5,813,188 |
| Apr 12, 2021 | $271.28 | $274.80 | $267.57 | $270.86 | -0.60% | 4,557,266 |
| Apr 5, 2021 | $273.34 | $276.16 | $267.04 | $272.49 | +0.48% | 5,065,235 |
| Mar 29, 2021 | $272.48 | $273.88 | $268.20 | $271.18 | -0.63% | 4,005,683 |
| Mar 22, 2021 | $267.82 | $273.06 | $258.33 | $272.91 | +4.78% | 6,533,436 |
| Mar 15, 2021 | $261.38 | $264.44 | $254.19 | $260.46 | -0.37% | 6,349,939 |
| Mar 8, 2021 | $257.33 | $264.86 | $255.83 | $261.44 | +2.12% | 5,595,684 |
| Mar 1, 2021 | $255.59 | $260.01 | $240.96 | $256.00 | +1.56% | 7,320,048 |
| Feb 22, 2021 | $257.50 | $264.11 | $251.41 | $252.06 | -2.31% | 7,274,000 |
| Feb 16, 2021 | $256.33 | $258.93 | $247.06 | $258.03 | +1.25% | 4,207,795 |
| Feb 8, 2021 | $246.08 | $255.98 | $240.78 | $254.84 | +3.74% | 4,787,721 |
| Feb 1, 2021 | $238.24 | $249.54 | $237.92 | $245.66 | +3.82% | 5,217,051 |
| Jan 25, 2021 | $242.26 | $247.14 | $230.15 | $236.62 | -3.11% | 6,914,861 |
| Jan 19, 2021 | $254.40 | $256.47 | $240.68 | $244.22 | -3.45% | 4,468,553 |
| Jan 11, 2021 | $252.23 | $258.17 | $248.10 | $252.95 | -0.43% | 4,632,678 |
| Jan 4, 2021 | $238.31 | $257.70 | $231.18 | $254.04 | +6.91% | 7,040,157 |
| Dec 28, 2020 | $236.22 | $238.47 | $232.45 | $237.61 | +1.37% | 3,079,267 |
| Dec 21, 2020 | $228.24 | $234.94 | $226.09 | $234.39 | +0.86% | 3,292,708 |
| Dec 14, 2020 | $236.98 | $237.04 | $226.69 | $232.39 | -1.22% | 7,556,457 |
| Dec 7, 2020 | $239.00 | $241.58 | $234.35 | $235.25 | -2.06% | 5,182,243 |
| Nov 30, 2020 | $241.84 | $244.49 | $236.60 | $240.19 | -1.04% | 7,366,930 |
| Nov 23, 2020 | $243.33 | $245.93 | $238.46 | $242.72 | +0.80% | 4,722,249 |
| Nov 16, 2020 | $241.34 | $247.98 | $237.75 | $240.80 | +0.64% | 5,292,416 |
| Nov 9, 2020 | $235.95 | $243.82 | $228.83 | $239.26 | +7.21% | 7,730,101 |
| Nov 2, 2020 | $211.84 | $229.28 | $208.89 | $223.16 | +6.71% | 8,016,419 |
| Oct 26, 2020 | $212.57 | $212.61 | $196.15 | $209.12 | -2.92% | 9,304,034 |
| Oct 19, 2020 | $218.56 | $219.82 | $211.67 | $215.40 | -1.53% | 5,020,894 |
| Oct 12, 2020 | $219.85 | $221.38 | $213.76 | $218.75 | +0.16% | 4,766,964 |
| Oct 5, 2020 | $215.51 | $220.72 | $213.23 | $218.39 | +2.69% | 5,354,081 |
| Sep 28, 2020 | $221.91 | $222.82 | $208.17 | $212.66 | -2.97% | 8,096,021 |
| Sep 21, 2020 | $217.20 | $220.33 | $210.82 | $219.16 | -0.85% | 5,614,168 |
| Sep 14, 2020 | $219.54 | $224.99 | $215.07 | $221.03 | +1.60% | 6,404,677 |
| Sep 8, 2020 | $207.88 | $219.13 | $205.54 | $217.55 | +4.04% | 8,187,242 |
| Aug 31, 2020 | $214.84 | $217.01 | $206.93 | $209.10 | -2.76% | 6,822,503 |
| Aug 24, 2020 | $212.12 | $215.37 | $209.73 | $215.03 | +2.92% | 4,120,717 |
| Aug 17, 2020 | $207.34 | $209.96 | $203.13 | $208.93 | +1.12% | 5,077,967 |
| Aug 10, 2020 | $201.00 | $211.72 | $200.43 | $206.61 | +3.83% | 7,017,085 |
| Aug 3, 2020 | $192.38 | $199.35 | $188.56 | $198.99 | +3.53% | 6,443,757 |
| Jul 27, 2020 | $186.47 | $193.88 | $184.21 | $192.21 | +2.78% | 8,962,659 |
| Jul 20, 2020 | $186.77 | $191.18 | $184.34 | $187.01 | -0.66% | 7,657,958 |
| Jul 13, 2020 | $172.38 | $189.02 | $171.28 | $188.25 | +10.18% | 6,957,877 |
| Jul 6, 2020 | $177.41 | $179.66 | $169.15 | $170.85 | -2.10% | 6,613,744 |
| Jun 29, 2020 | $170.55 | $177.73 | $169.06 | $174.51 | +2.77% | 4,399,337 |
| Jun 22, 2020 | $169.98 | $175.80 | $166.00 | $169.81 | -0.26% | 8,422,618 |
| Jun 15, 2020 | $172.66 | $185.00 | $169.06 | $170.26 | -4.44% | 7,845,931 |
| Jun 8, 2020 | $194.42 | $197.48 | $173.38 | $178.18 | -8.27% | 7,199,184 |
| Jun 1, 2020 | $178.12 | $200.55 | $175.80 | $194.25 | +8.95% | 8,744,766 |
| May 26, 2020 | $177.00 | $186.38 | $175.63 | $178.29 | +3.98% | 6,170,166 |
| May 18, 2020 | $167.41 | $176.36 | $165.48 | $171.47 | +6.93% | 6,302,136 |
| May 11, 2020 | $172.94 | $175.32 | $157.48 | $160.36 | -8.23% | 6,914,622 |
| May 4, 2020 | $169.75 | $175.26 | $164.91 | $174.75 | +2.35% | 5,126,838 |
| Apr 27, 2020 | $163.10 | $184.85 | $161.46 | $170.73 | +6.25% | 9,698,154 |
| Apr 20, 2020 | $158.18 | $161.09 | $147.37 | $160.68 | +0.01% | 9,395,545 |
| Apr 13, 2020 | $159.13 | $161.42 | $149.53 | $160.67 | +0.86% | 6,821,135 |
| Apr 6, 2020 | $150.74 | $164.67 | $149.81 | $159.30 | +11.93% | 8,360,517 |
| Mar 30, 2020 | $143.34 | $149.92 | $136.65 | $142.32 | -0.73% | 11,662,753 |
| Mar 23, 2020 | $121.83 | $150.74 | $112.62 | $143.36 | +15.88% | 13,176,257 |
| Mar 16, 2020 | $132.52 | $142.13 | $119.29 | $123.71 | -15.76% | 13,085,903 |
| Mar 9, 2020 | $159.46 | $164.25 | $129.24 | $146.86 | -15.89% | 15,531,212 |
| Mar 2, 2020 | $183.74 | $187.63 | $168.04 | $174.60 | -4.25% | 10,578,306 |
| Feb 24, 2020 | $201.28 | $203.83 | $176.40 | $182.35 | -12.35% | 13,194,075 |
| Feb 18, 2020 | $208.61 | $211.61 | $206.80 | $208.05 | -0.62% | 3,993,483 |
| Feb 10, 2020 | $208.92 | $213.31 | $207.66 | $209.35 | -0.39% | 6,215,306 |
| Feb 3, 2020 | $209.92 | $214.95 | $206.73 | $210.18 | +0.95% | 9,194,549 |
| Jan 27, 2020 | $203.26 | $219.88 | $202.56 | $208.21 | +0.17% | 10,044,599 |
| Jan 21, 2020 | $208.50 | $209.90 | $201.71 | $207.86 | -0.70% | 5,334,015 |
| Jan 13, 2020 | $197.21 | $209.40 | $196.74 | $209.32 | +5.96% | 8,417,505 |
| Jan 6, 2020 | $195.17 | $200.72 | $194.20 | $197.55 | +0.57% | 7,961,476 |
| Dec 30, 2019 | $195.20 | $196.80 | $192.71 | $196.44 | +0.64% | 4,873,663 |
| Dec 23, 2019 | $194.04 | $195.58 | $193.22 | $195.20 | +0.31% | 3,484,887 |
| Dec 16, 2019 | $192.79 | $194.94 | $190.05 | $194.59 | +2.38% | 8,630,311 |
| Dec 9, 2019 | $190.02 | $194.41 | $186.95 | $190.07 | -0.45% | 6,847,083 |
| Dec 2, 2019 | $193.50 | $194.12 | $185.01 | $190.93 | -1.33% | 11,066,779 |
| Nov 25, 2019 | $193.72 | $197.48 | $192.74 | $193.50 | +0.17% | 5,700,269 |
| Nov 18, 2019 | $190.56 | $194.00 | $188.46 | $193.18 | +1.10% | 5,978,654 |
| Nov 11, 2019 | $193.94 | $194.45 | $189.69 | $191.07 | -2.24% | 4,896,206 |
| Nov 4, 2019 | $191.30 | $197.67 | $189.35 | $195.44 | +2.91% | 10,226,892 |
| Oct 28, 2019 | $188.38 | $190.68 | $179.84 | $189.92 | +0.89% | 8,095,348 |
| Oct 21, 2019 | $182.99 | $189.24 | $182.48 | $188.25 | +3.49% | 10,805,409 |
| Oct 14, 2019 | $177.36 | $184.81 | $176.16 | $181.91 | +1.91% | 8,609,094 |
| Oct 7, 2019 | $172.11 | $179.60 | $166.57 | $178.50 | +3.29% | 6,793,074 |
| Sep 30, 2019 | $182.04 | $182.65 | $166.58 | $172.82 | -4.45% | 9,258,620 |
| Sep 23, 2019 | $178.77 | $186.99 | $177.05 | $180.87 | +0.21% | 7,618,012 |
| Sep 16, 2019 | $180.33 | $184.80 | $178.19 | $180.49 | -0.93% | 7,757,009 |
| Sep 9, 2019 | $175.56 | $182.70 | $175.19 | $182.19 | +4.07% | 8,151,558 |
| Sep 3, 2019 | $172.14 | $177.54 | $169.49 | $175.06 | +0.58% | 5,506,781 |
| Aug 26, 2019 | $171.28 | $177.57 | $169.42 | $174.05 | +2.82% | 7,067,648 |
| Aug 19, 2019 | $175.86 | $177.63 | $168.63 | $169.28 | -2.15% | 6,814,071 |
| Aug 12, 2019 | $176.29 | $179.38 | $168.50 | $173.00 | -2.64% | 8,503,251 |
| Aug 5, 2019 | $179.00 | $182.91 | $176.37 | $177.70 | -2.37% | 10,105,382 |
| Jul 29, 2019 | $189.83 | $192.97 | $181.38 | $182.02 | -4.19% | 10,585,382 |
| Jul 22, 2019 | $195.09 | $198.17 | $181.24 | $189.99 | -2.66% | 13,726,303 |
| Jul 15, 2019 | $205.40 | $208.45 | $191.02 | $195.19 | -5.20% | 11,949,336 |
| Jul 8, 2019 | $199.48 | $206.43 | $197.00 | $205.90 | +2.47% | 6,107,774 |
| Jul 1, 2019 | $200.93 | $203.30 | $198.53 | $200.94 | +0.81% | 4,869,370 |
| Jun 24, 2019 | $196.96 | $199.37 | $188.00 | $199.33 | +1.09% | 9,085,423 |
| Jun 17, 2019 | $194.45 | $199.91 | $190.65 | $197.19 | +1.26% | 12,496,958 |
| Jun 10, 2019 | $204.66 | $207.57 | $193.33 | $194.74 | -4.09% | 8,226,933 |
| Jun 3, 2019 | $195.13 | $204.50 | $194.45 | $203.04 | +4.05% | 7,043,976 |
| May 28, 2019 | $199.94 | $202.20 | $193.76 | $195.14 | -2.07% | 5,515,013 |
| May 20, 2019 | $202.72 | $206.56 | $196.54 | $199.27 | -2.09% | 5,392,640 |
| May 13, 2019 | $199.50 | $206.71 | $194.11 | $203.52 | +0.46% | 6,829,374 |
| May 6, 2019 | $201.63 | $204.91 | $197.74 | $202.59 | -1.20% | 5,577,206 |
| Apr 29, 2019 | $203.75 | $205.42 | $197.83 | $205.06 | +0.45% | 5,674,163 |
| Apr 22, 2019 | $198.34 | $211.46 | $198.03 | $204.14 | +2.80% | 8,495,667 |
| Apr 15, 2019 | $195.72 | $200.00 | $192.84 | $198.58 | +1.24% | 5,358,628 |
| Apr 8, 2019 | $192.40 | $196.57 | $190.36 | $196.15 | +2.06% | 4,763,437 |
| Apr 1, 2019 | $190.00 | $194.63 | $189.00 | $192.19 | +2.84% | 7,432,685 |
| Mar 25, 2019 | $177.60 | $188.49 | $177.42 | $186.89 | +5.03% | 6,856,248 |
| Mar 18, 2019 | $179.32 | $182.92 | $176.70 | $177.94 | -0.88% | 6,055,486 |
| Mar 11, 2019 | $176.67 | $182.15 | $176.12 | $179.52 | +1.55% | 8,735,652 |
| Mar 4, 2019 | $180.11 | $181.96 | $174.23 | $176.78 | -1.17% | 6,415,477 |
| Feb 25, 2019 | $183.59 | $183.71 | $177.91 | $178.87 | -2.42% | 7,003,320 |
| Feb 19, 2019 | $179.61 | $183.99 | $179.55 | $183.30 | +0.24% | 5,484,046 |
| Feb 11, 2019 | $174.98 | $183.24 | $174.54 | $182.87 | +6.65% | 11,550,478 |
| Feb 4, 2019 | $169.14 | $171.57 | $167.31 | $171.46 | +1.14% | 9,714,997 |
| Jan 28, 2019 | $163.96 | $169.80 | $162.73 | $169.53 | +2.67% | 8,057,713 |
| Jan 22, 2019 | $168.12 | $168.20 | $160.19 | $165.12 | -2.32% | 11,567,149 |
| Jan 14, 2019 | $162.33 | $170.26 | $161.42 | $169.05 | +3.34% | 8,889,439 |
| Jan 7, 2019 | $150.52 | $163.58 | $148.28 | $163.58 | +8.67% | 11,709,352 |
| Dec 31, 2018 | $148.79 | $150.61 | $143.60 | $150.53 | +1.70% | 7,300,931 |
| Dec 24, 2018 | $143.41 | $150.18 | $138.65 | $148.01 | +2.51% | 5,867,573 |
| Dec 17, 2018 | $150.10 | $153.76 | $143.59 | $144.38 | -4.31% | 15,888,800 |
| Dec 10, 2018 | $156.03 | $159.97 | $150.31 | $150.88 | -3.89% | 12,329,177 |
| Dec 3, 2018 | $173.27 | $175.46 | $156.93 | $156.99 | -8.05% | 10,556,078 |
| Nov 26, 2018 | $164.90 | $171.92 | $161.17 | $170.74 | +4.17% | 11,237,495 |
| Nov 19, 2018 | $171.11 | $172.02 | $161.58 | $163.90 | -4.74% | 8,243,756 |
| Nov 12, 2018 | $170.66 | $174.65 | $165.53 | $172.05 | +1.02% | 9,842,548 |
| Nov 5, 2018 | $169.50 | $173.66 | $165.92 | $170.32 | +1.03% | 8,496,290 |
| Oct 29, 2018 | $163.35 | $171.60 | $158.83 | $168.59 | +4.11% | 11,058,695 |
| Oct 22, 2018 | $163.29 | $167.41 | $155.00 | $161.94 | -1.21% | 17,567,547 |
| Oct 15, 2018 | $170.17 | $173.97 | $163.19 | $163.92 | -3.68% | 14,694,825 |
| Oct 8, 2018 | $182.99 | $184.75 | $167.01 | $170.19 | -7.01% | 11,386,383 |
| Oct 1, 2018 | $182.39 | $185.51 | $181.13 | $183.02 | +1.40% | 8,483,877 |
| Sep 24, 2018 | $184.04 | $185.11 | $180.15 | $180.50 | -2.03% | 9,159,574 |
| Sep 17, 2018 | $179.53 | $186.91 | $178.74 | $184.24 | +2.70% | 11,936,595 |
| Sep 10, 2018 | $177.88 | $180.32 | $177.19 | $179.40 | +1.30% | 8,271,524 |
| Sep 4, 2018 | $173.80 | $177.85 | $173.17 | $177.10 | +1.88% | 6,559,112 |
| Aug 27, 2018 | $176.01 | $177.08 | $173.05 | $173.84 | -0.58% | 8,455,832 |
| Aug 20, 2018 | $174.42 | $176.69 | $173.12 | $174.86 | +0.45% | 6,457,297 |
| Aug 13, 2018 | $172.86 | $175.00 | $170.65 | $174.07 | +1.24% | 7,555,592 |
| Aug 6, 2018 | $171.47 | $174.43 | $170.19 | $171.94 | +0.19% | 5,954,387 |
| Jul 30, 2018 | $168.32 | $171.71 | $166.76 | $171.62 | +2.01% | 7,687,851 |
| Jul 23, 2018 | $161.89 | $172.81 | $155.35 | $168.24 | +3.95% | 12,348,612 |
| Jul 16, 2018 | $160.31 | $162.67 | $153.22 | $161.85 | +1.50% | 10,019,325 |
| Jul 9, 2018 | $155.62 | $160.36 | $154.61 | $159.46 | +3.20% | 8,953,492 |
| Jul 2, 2018 | $150.37 | $155.28 | $149.89 | $154.52 | +2.42% | 3,928,086 |
| Jun 25, 2018 | $154.20 | $154.21 | $147.22 | $150.87 | -0.63% | 9,062,696 |
| Jun 18, 2018 | $153.29 | $154.84 | $149.11 | $151.82 | -1.84% | 6,110,980 |
| Jun 11, 2018 | $153.73 | $158.58 | $151.86 | $154.66 | +0.28% | 9,070,008 |
| Jun 4, 2018 | $155.72 | $156.17 | $148.60 | $154.23 | -0.64% | 7,466,613 |
| May 29, 2018 | $151.50 | $156.00 | $150.15 | $155.23 | +1.44% | 7,086,323 |
| May 21, 2018 | $153.26 | $154.65 | $148.99 | $153.02 | +0.35% | 8,224,884 |
| May 14, 2018 | $152.66 | $153.73 | $149.17 | $152.49 | +0.06% | 6,726,707 |
| May 7, 2018 | $144.37 | $153.73 | $144.04 | $152.40 | +5.89% | 7,956,447 |
| Apr 30, 2018 | $147.00 | $147.74 | $138.34 | $143.92 | -1.84% | 8,988,346 |
| Apr 23, 2018 | $136.70 | $147.84 | $133.47 | $146.62 | +7.22% | 14,324,926 |
| Apr 16, 2018 | $134.74 | $140.32 | $134.74 | $136.75 | +2.43% | 7,956,272 |
| Apr 9, 2018 | $130.16 | $134.49 | $128.74 | $133.51 | +3.21% | 8,035,142 |
| Apr 2, 2018 | $135.57 | $136.53 | $127.79 | $129.36 | -4.73% | 12,024,275 |
| Mar 26, 2018 | $133.95 | $137.77 | $131.81 | $135.78 | +2.72% | 7,180,011 |
| Mar 19, 2018 | $137.99 | $141.87 | $131.85 | $132.18 | -4.63% | 9,448,270 |
| Mar 12, 2018 | $145.38 | $145.99 | $135.90 | $138.59 | -4.77% | 9,653,393 |
| Mar 5, 2018 | $137.84 | $145.97 | $136.49 | $145.53 | +4.95% | 7,265,367 |
| Feb 26, 2018 | $143.25 | $147.61 | $136.11 | $138.66 | -2.78% | 8,391,699 |
| Feb 20, 2018 | $141.71 | $143.41 | $138.80 | $142.62 | -0.01% | 6,649,461 |
| Feb 12, 2018 | $139.25 | $144.07 | $137.36 | $142.64 | +3.20% | 7,366,409 |
| Feb 5, 2018 | $144.74 | $146.73 | $131.81 | $138.22 | -4.70% | 11,417,805 |
| Jan 29, 2018 | $150.97 | $152.40 | $144.61 | $145.03 | -3.93% | 7,922,583 |
| Jan 22, 2018 | $151.44 | $152.27 | $147.17 | $150.97 | -0.28% | 11,762,662 |
| Jan 16, 2018 | $154.88 | $157.15 | $151.34 | $151.40 | -1.90% | 9,375,930 |
| Jan 8, 2018 | $150.00 | $156.08 | $149.99 | $154.34 | +2.71% | 7,434,829 |
| Jan 2, 2018 | $145.96 | $151.85 | $144.83 | $150.27 | +3.71% | 5,340,923 |
| Dec 26, 2017 | $144.48 | $146.33 | $144.05 | $144.90 | +0.26% | 2,655,998 |
| Dec 18, 2017 | $142.45 | $145.54 | $141.03 | $144.52 | +2.42% | 6,780,162 |
| Dec 11, 2017 | $141.27 | $143.35 | $138.51 | $141.11 | +0.21% | 7,786,338 |
| Dec 4, 2017 | $139.00 | $142.76 | $138.36 | $140.82 | +2.41% | 8,285,637 |
| Nov 27, 2017 | $128.37 | $139.98 | $126.40 | $137.50 | +5.76% | 12,233,412 |
| Nov 20, 2017 | $127.68 | $131.09 | $126.54 | $130.01 | +1.94% | 3,195,302 |
| Nov 13, 2017 | $126.47 | $133.25 | $125.59 | $127.54 | +0.31% | 5,936,970 |
| Nov 6, 2017 | $130.48 | $130.74 | $126.96 | $127.15 | -2.46% | 5,917,009 |
| Oct 30, 2017 | $132.91 | $133.91 | $129.72 | $130.36 | -2.46% | 5,908,021 |
| Oct 23, 2017 | $133.01 | $134.42 | $125.80 | $133.65 | +0.68% | 10,965,499 |
| Oct 16, 2017 | $130.85 | $132.88 | $128.64 | $132.75 | +0.84% | 8,486,272 |
| Oct 9, 2017 | $130.50 | $134.52 | $129.51 | $131.65 | +0.91% | 5,336,035 |
| Oct 2, 2017 | $132.65 | $132.80 | $129.78 | $130.46 | -1.35% | 10,079,754 |
| Sep 25, 2017 | $131.00 | $133.81 | $129.49 | $132.24 | +0.95% | 6,034,530 |
| Sep 18, 2017 | $128.42 | $131.32 | $126.87 | $130.99 | +2.30% | 5,679,842 |
| Sep 11, 2017 | $124.79 | $128.09 | $124.04 | $128.04 | +3.32% | 6,668,999 |
| Sep 5, 2017 | $121.20 | $124.35 | $120.13 | $123.92 | +2.28% | 7,539,988 |
| Aug 28, 2017 | $118.58 | $122.42 | $116.90 | $121.16 | +2.50% | 7,092,875 |
| Aug 21, 2017 | $118.75 | $120.55 | $117.10 | $118.21 | -0.35% | 5,955,911 |
| Aug 14, 2017 | $117.30 | $121.32 | $116.77 | $118.63 | +1.78% | 7,310,429 |
| Aug 7, 2017 | $115.15 | $118.36 | $114.89 | $116.56 | +1.70% | 8,362,323 |
| Jul 31, 2017 | $113.73 | $115.00 | $111.44 | $114.61 | +0.33% | 12,010,371 |
| Jul 24, 2017 | $117.93 | $121.00 | $112.25 | $114.23 | -3.07% | 12,329,332 |
| Jul 17, 2017 | $123.82 | $124.02 | $116.69 | $117.85 | -4.96% | 9,815,354 |
| Jul 10, 2017 | $122.27 | $124.24 | $121.13 | $124.00 | +1.36% | 4,960,436 |
| Jul 3, 2017 | $122.32 | $123.70 | $120.28 | $122.34 | +0.53% | 4,828,567 |
| Jun 26, 2017 | $119.94 | $122.30 | $118.50 | $121.70 | +2.02% | 5,430,589 |
| Jun 19, 2017 | $119.53 | $120.27 | $116.30 | $119.29 | +0.13% | 7,503,004 |
| Jun 12, 2017 | $118.99 | $121.44 | $116.93 | $119.14 | +0.18% | 8,933,980 |
| Jun 5, 2017 | $123.85 | $123.87 | $117.40 | $118.92 | -3.82% | 9,595,932 |
| May 30, 2017 | $121.89 | $125.31 | $121.22 | $123.64 | +1.07% | 8,328,385 |
| May 22, 2017 | $113.79 | $122.90 | $113.27 | $122.33 | +8.00% | 10,597,105 |
| May 15, 2017 | $117.14 | $117.86 | $111.21 | $113.27 | -3.15% | 7,280,947 |
| May 8, 2017 | $117.00 | $117.41 | $115.33 | $116.96 | -0.04% | 6,270,034 |
| May 1, 2017 | $117.65 | $118.46 | $116.50 | $117.01 | -0.41% | 7,718,224 |
| Apr 24, 2017 | $118.00 | $120.74 | $115.49 | $117.49 | +0.96% | 11,534,543 |
| Apr 17, 2017 | $111.89 | $117.00 | $111.38 | $116.37 | +4.29% | 8,785,425 |
| Apr 10, 2017 | $115.99 | $117.00 | $111.07 | $111.58 | -3.73% | 7,125,638 |
| Apr 3, 2017 | $112.23 | $117.63 | $111.90 | $115.90 | +3.51% | 9,756,820 |
| Mar 27, 2017 | $109.51 | $115.39 | $109.27 | $111.97 | +1.18% | 8,662,955 |
| Mar 20, 2017 | $114.89 | $115.63 | $110.14 | $110.66 | -3.53% | 11,959,860 |
| Mar 13, 2017 | $119.74 | $120.26 | $114.21 | $114.71 | -4.14% | 15,111,003 |
| Mar 6, 2017 | $121.34 | $123.17 | $118.89 | $119.66 | -2.24% | 8,342,637 |
| Feb 27, 2017 | $120.20 | $124.50 | $118.93 | $122.40 | +1.93% | 7,660,781 |
| Feb 21, 2017 | $123.09 | $125.00 | $118.65 | $120.08 | -2.20% | 7,970,434 |
| Feb 13, 2017 | $121.33 | $123.42 | $121.16 | $122.78 | +1.37% | 7,926,593 |
| Feb 6, 2017 | $120.13 | $122.50 | $118.60 | $121.12 | +0.55% | 9,400,787 |
| Jan 30, 2017 | $119.27 | $121.22 | $117.11 | $120.46 | +0.09% | 12,888,212 |
| Jan 23, 2017 | $113.70 | $122.17 | $112.38 | $120.35 | +5.95% | 14,007,721 |
| Jan 17, 2017 | $111.18 | $116.00 | $105.89 | $113.59 | +1.79% | 12,911,144 |
| Jan 9, 2017 | $110.89 | $111.85 | $108.28 | $111.59 | -0.06% | 8,010,645 |
| Jan 3, 2017 | $108.91 | $112.99 | $106.15 | $111.66 | +3.32% | 9,606,884 |
| Dec 27, 2016 | $109.34 | $110.26 | $107.50 | $108.07 | -1.11% | 4,246,439 |
| Dec 19, 2016 | $106.56 | $109.79 | $106.17 | $109.28 | +2.45% | 7,437,513 |
| Dec 12, 2016 | $110.78 | $111.43 | $106.11 | $106.67 | -3.55% | 9,482,721 |
| Dec 5, 2016 | $106.20 | $110.72 | $105.16 | $110.60 | +4.73% | 7,839,936 |
| Nov 28, 2016 | $103.72 | $107.89 | $102.77 | $105.60 | +1.21% | 11,064,153 |
| Nov 21, 2016 | $103.76 | $105.50 | $103.62 | $104.34 | +0.86% | 5,970,938 |
| Nov 14, 2016 | $101.00 | $104.87 | $100.91 | $103.45 | – | 11,563,587 |
Seasonality
NSC 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 | 3.2% | -0.1% | -2.5% | 2.2% | 1.7% | -0.1% | 5.2% | 0.5% | -1.1% | 2.6% | 6.9% | -0.7% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 0.9% | 8.5% | -8.8% | 10.0% | -3.0% | 3.2% | 6.6% | 2.6% | -9.9% | 10.9% | ||
| 2025 | 8.8% | -3.2% | -3.6% | -5.4% | 11.0% | 3.6% | 8.6% | 1.2% | 7.3% | -5.7% | 3.6% | -1.2% |
| 2024 | -0.5% | 8.3% | 0.6% | -9.6% | -1.8% | -4.5% | 16.2% | 3.2% | -3.0% | 0.8% | 10.7% | -14.9% |
| 2023 | -0.2% | -8.0% | -5.7% | -4.2% | 3.2% | 8.9% | 3.0% | -11.7% | -3.9% | -3.1% | 15.2% | 8.4% |
| 2022 | -8.6% | -5.3% | 11.2% | -9.6% | -6.6% | -5.2% | 10.5% | -2.7% | -13.8% | 8.8% | 13.1% | -3.9% |
| 2021 | -0.4% | 7.0% | 6.5% | 4.0% | 0.9% | -5.5% | -2.9% | -1.2% | -5.6% | 22.5% | -9.1% | 12.2% |
| 2020 | 7.3% | -12.0% | -19.9% | 17.2% | 4.8% | -1.5% | 9.5% | 11.1% | 0.7% | -2.3% | 13.8% | 0.2% |
| 2019 | 12.2% | 7.4% | 4.2% | 9.2% | -3.9% | 2.1% | -4.1% | -8.5% | 3.2% | 1.8% | 6.3% | 0.3% |
| 2018 | 4.1% | -7.4% | -2.4% | 5.7% | 6.2% | -0.5% | 12.0% | 3.4% | 3.8% | -7.0% | 2.2% | -12.4% |
| 2017 | 8.7% | 3.6% | -7.5% | 4.9% | 6.1% | -1.9% | -7.5% | 7.6% | 9.7% | -0.6% | 6.0% | 4.5% |