Northern Trust Corp (NTRS) stock
NTRSNasdaqState Commercial BanksFiscal year ends December 31Also trades as NTRSO
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 11/3020% above fair value
$169.16−3.76 (-2.17%)
Close on Oct 30, 2026Market cap $30.95BP/E 13.2Yield 1.83%
Price history
Northern Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$169.16
-2.17% on the day
52-week range
$121.53 – $195.78
-13.6% from the high
Change over 52 weeks
+33.3%
From $126.90 on Oct 30, 2025
Average volume
1.09M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $168.69 | $174.10 | $167.79 | $169.16 | +0.74% | 5,261,728 |
| Oct 19, 2026 | $165.60 | $170.00 | $163.24 | $167.92 | +1.44% | 7,722,271 |
| Oct 12, 2026 | $168.95 | $171.27 | $159.41 | $165.54 | -1.59% | 7,132,833 |
| Oct 5, 2026 | $171.43 | $171.73 | $166.01 | $168.21 | -1.86% | 5,522,702 |
| Sep 28, 2026 | $175.85 | $176.12 | $166.16 | $171.40 | -2.46% | 5,408,061 |
| Sep 21, 2026 | $179.33 | $179.85 | $171.38 | $175.73 | -1.21% | 4,632,653 |
| Sep 14, 2026 | $186.30 | $187.03 | $174.82 | $177.89 | -5.97% | 6,424,483 |
| Sep 8, 2026 | $185.15 | $189.59 | $182.99 | $189.19 | +1.37% | 3,774,358 |
| Aug 31, 2026 | $186.24 | $188.14 | $181.15 | $186.63 | -0.09% | 4,095,505 |
| Aug 24, 2026 | $183.90 | $188.75 | $183.74 | $186.79 | +1.57% | 4,459,489 |
| Aug 17, 2026 | $191.38 | $193.89 | $182.41 | $183.90 | -3.92% | 5,117,765 |
| Aug 10, 2026 | $185.12 | $195.78 | $184.94 | $191.41 | +3.19% | 6,039,578 |
| Aug 3, 2026 | $181.80 | $186.31 | $178.91 | $185.50 | +1.82% | 4,808,636 |
| Jul 27, 2026 | $182.85 | $184.49 | $177.44 | $182.19 | +0.93% | 5,041,755 |
| Jul 20, 2026 | $186.54 | $186.97 | $175.08 | $180.52 | -2.25% | 7,898,735 |
| Jul 13, 2026 | $182.76 | $191.60 | $181.78 | $184.68 | +0.62% | 4,915,981 |
| Jul 6, 2026 | $176.70 | $185.57 | $176.70 | $183.55 | +3.99% | 4,181,943 |
| Jun 29, 2026 | $174.62 | $177.66 | $173.00 | $176.50 | +1.51% | 3,123,069 |
| Jun 22, 2026 | $173.96 | $178.70 | $172.25 | $173.87 | +1.02% | 5,478,641 |
| Jun 15, 2026 | $175.89 | $176.99 | $171.01 | $172.11 | -1.28% | 5,395,014 |
| Jun 8, 2026 | $171.17 | $175.11 | $165.90 | $174.34 | +2.27% | 6,162,909 |
| Jun 1, 2026 | $164.29 | $173.66 | $164.28 | $170.47 | +3.03% | 4,709,915 |
| May 26, 2026 | $168.25 | $170.24 | $164.00 | $165.45 | -1.38% | 6,195,006 |
| May 18, 2026 | $163.86 | $168.94 | $162.42 | $167.77 | +2.39% | 4,506,182 |
| May 11, 2026 | $160.75 | $164.95 | $158.98 | $163.86 | +2.15% | 4,563,171 |
| May 4, 2026 | $163.87 | $165.03 | $159.55 | $160.41 | -2.47% | 4,534,203 |
| Apr 27, 2026 | $165.07 | $169.23 | $162.89 | $164.48 | +0.29% | 7,066,224 |
| Apr 20, 2026 | $158.67 | $173.19 | $158.10 | $164.01 | +3.05% | 8,173,524 |
| Apr 13, 2026 | $150.70 | $161.13 | $150.69 | $159.16 | +4.55% | 4,574,805 |
| Apr 6, 2026 | $144.62 | $153.01 | $142.00 | $152.23 | +7.02% | 4,734,852 |
| Mar 30, 2026 | $136.57 | $143.20 | $135.23 | $142.25 | +5.38% | 3,139,134 |
| Mar 23, 2026 | $139.21 | $142.83 | $133.58 | $134.99 | -0.55% | 4,553,871 |
| Mar 16, 2026 | $138.72 | $139.74 | $133.35 | $135.74 | -0.86% | 6,869,421 |
| Mar 9, 2026 | $135.95 | $140.93 | $132.77 | $136.92 | -1.20% | 5,066,675 |
| Mar 2, 2026 | $140.10 | $146.20 | $136.00 | $138.59 | -3.14% | 5,881,806 |
| Feb 23, 2026 | $144.36 | $149.44 | $138.22 | $143.09 | -1.15% | 5,953,000 |
| Feb 17, 2026 | $147.00 | $149.23 | $142.57 | $144.76 | -1.11% | 3,814,308 |
| Feb 9, 2026 | $151.64 | $155.31 | $141.88 | $146.38 | -3.79% | 6,315,127 |
| Feb 2, 2026 | $149.37 | $152.58 | $146.76 | $152.15 | +1.82% | 6,233,385 |
| Jan 26, 2026 | $148.69 | $153.06 | $148.46 | $149.43 | +0.54% | 5,700,983 |
| Jan 20, 2026 | $142.92 | $157.60 | $140.39 | $148.63 | +2.10% | 5,705,854 |
| Jan 12, 2026 | $143.73 | $148.98 | $143.12 | $145.57 | -0.12% | 4,518,306 |
| Jan 5, 2026 | $139.28 | $146.00 | $138.93 | $145.74 | +4.64% | 4,448,398 |
| Dec 29, 2025 | $140.08 | $140.15 | $136.45 | $139.28 | -0.61% | 2,375,399 |
| Dec 22, 2025 | $139.65 | $141.25 | $138.59 | $140.14 | +0.49% | 3,018,120 |
| Dec 15, 2025 | $139.61 | $140.75 | $137.44 | $139.46 | +0.68% | 7,318,029 |
| Dec 8, 2025 | $133.00 | $140.75 | $132.24 | $138.52 | +3.99% | 5,001,835 |
| Dec 1, 2025 | $129.98 | $133.80 | $129.98 | $133.21 | +1.42% | 4,302,341 |
| Nov 24, 2025 | $126.42 | $132.55 | $126.24 | $131.34 | +3.31% | 3,921,848 |
| Nov 17, 2025 | $127.40 | $129.14 | $121.53 | $127.13 | -0.20% | 4,971,146 |
| Nov 10, 2025 | $130.10 | $134.57 | $126.49 | $127.39 | -1.98% | 4,664,104 |
| Nov 3, 2025 | $128.35 | $130.58 | $126.25 | $129.96 | +1.00% | 4,134,483 |
| Oct 27, 2025 | $126.97 | $129.51 | $125.29 | $128.67 | +2.09% | 5,400,277 |
| Oct 20, 2025 | $125.97 | $130.19 | $122.78 | $126.03 | +0.97% | 6,163,723 |
| Oct 13, 2025 | $125.60 | $130.81 | $121.12 | $124.82 | +0.08% | 5,791,353 |
| Oct 6, 2025 | $133.25 | $133.92 | $124.42 | $124.72 | -5.80% | 5,965,157 |
| Sep 29, 2025 | $133.99 | $135.48 | $130.19 | $132.40 | -0.68% | 5,772,092 |
| Sep 22, 2025 | $130.34 | $135.00 | $129.15 | $133.31 | +1.38% | 5,285,407 |
| Sep 15, 2025 | $129.35 | $132.94 | $128.12 | $131.50 | +1.61% | 7,781,404 |
| Sep 8, 2025 | $127.46 | $130.44 | $125.98 | $129.42 | +1.69% | 5,654,488 |
| Sep 2, 2025 | $129.70 | $130.85 | $125.25 | $127.27 | -3.05% | 4,130,009 |
| Aug 25, 2025 | $130.00 | $132.63 | $129.38 | $131.28 | +0.94% | 4,438,071 |
| Aug 18, 2025 | $125.56 | $130.72 | $125.06 | $130.06 | +3.21% | 3,835,881 |
| Aug 11, 2025 | $126.04 | $129.12 | $124.53 | $126.02 | +0.29% | 5,849,865 |
| Aug 4, 2025 | $127.81 | $128.65 | $124.44 | $125.65 | -1.11% | 5,842,660 |
| Jul 28, 2025 | $129.83 | $132.75 | $125.38 | $127.06 | -2.28% | 5,636,494 |
| Jul 21, 2025 | $127.80 | $130.19 | $118.99 | $130.03 | +1.64% | 10,156,578 |
| Jul 14, 2025 | $125.91 | $128.23 | $123.04 | $127.93 | +1.60% | 8,094,520 |
| Jul 7, 2025 | $131.83 | $132.37 | $124.28 | $125.91 | -4.40% | 8,926,651 |
| Jun 30, 2025 | $124.94 | $133.00 | $124.24 | $131.70 | +5.86% | 8,989,026 |
| Jun 23, 2025 | $119.00 | $124.52 | $117.72 | $124.41 | +11.23% | 29,096,264 |
| Jun 16, 2025 | $108.58 | $113.12 | $108.43 | $111.85 | +3.81% | 8,594,446 |
| Jun 9, 2025 | $107.91 | $110.85 | $107.08 | $107.75 | -0.15% | 8,091,863 |
| Jun 2, 2025 | $105.98 | $108.02 | $104.99 | $107.91 | +1.10% | 5,832,440 |
| May 26, 2025 | $104.47 | $109.03 | $104.09 | $106.74 | +0.91% | 10,697,501 |
| May 19, 2025 | $107.27 | $108.45 | $104.09 | $105.78 | -1.96% | 6,736,621 |
| May 12, 2025 | $103.80 | $108.68 | $103.54 | $107.90 | +7.27% | 8,006,289 |
| May 5, 2025 | $97.00 | $101.33 | $96.28 | $100.59 | +3.15% | 6,223,150 |
| Apr 28, 2025 | $91.92 | $98.13 | $91.74 | $97.52 | +6.47% | 5,928,260 |
| Apr 21, 2025 | $87.57 | $94.53 | $85.72 | $91.59 | +3.73% | 7,846,143 |
| Apr 14, 2025 | $89.30 | $91.16 | $86.66 | $88.30 | +0.01% | 5,761,837 |
| Apr 7, 2025 | $82.64 | $93.88 | $81.62 | $88.29 | +2.65% | 9,699,964 |
| Mar 31, 2025 | $96.20 | $99.21 | $83.85 | $86.01 | -11.47% | 9,307,077 |
| Mar 24, 2025 | $100.08 | $102.98 | $97.13 | $97.15 | -1.64% | 5,091,836 |
| Mar 17, 2025 | $97.83 | $100.04 | $97.01 | $98.77 | +0.91% | 8,258,617 |
| Mar 10, 2025 | $102.68 | $103.74 | $95.65 | $97.88 | -6.17% | 6,960,348 |
| Mar 3, 2025 | $110.97 | $111.92 | $101.38 | $104.32 | -5.35% | 7,028,713 |
| Feb 24, 2025 | $113.93 | $114.26 | $108.34 | $110.22 | -2.43% | 6,763,942 |
| Feb 18, 2025 | $111.17 | $114.22 | $111.17 | $112.97 | +1.99% | 5,580,189 |
| Feb 10, 2025 | $113.52 | $113.57 | $108.60 | $110.77 | -2.41% | 6,110,983 |
| Feb 3, 2025 | $109.98 | $114.67 | $108.89 | $113.51 | +1.09% | 5,061,706 |
| Jan 27, 2025 | $111.20 | $114.21 | $110.13 | $112.29 | +1.24% | 5,603,289 |
| Jan 21, 2025 | $107.43 | $111.69 | $106.02 | $110.92 | +3.79% | 6,684,219 |
| Jan 13, 2025 | $98.61 | $107.43 | $98.42 | $106.87 | +7.45% | 5,764,440 |
| Jan 6, 2025 | $103.82 | $104.72 | $99.13 | $99.46 | -3.70% | 4,321,183 |
| Dec 30, 2024 | $102.36 | $104.46 | $101.69 | $103.28 | -0.53% | 3,607,153 |
| Dec 23, 2024 | $101.75 | $105.00 | $101.25 | $103.83 | +1.32% | 2,258,150 |
| Dec 16, 2024 | $105.27 | $106.04 | $99.36 | $102.48 | -2.38% | 8,806,419 |
| Dec 9, 2024 | $108.81 | $110.17 | $104.11 | $104.98 | -2.72% | 8,714,059 |
| Dec 2, 2024 | $111.30 | $111.48 | $107.65 | $107.92 | -2.91% | 6,565,740 |
| Nov 25, 2024 | $110.00 | $111.87 | $109.09 | $111.16 | +1.55% | 4,775,943 |
| Nov 18, 2024 | $107.60 | $109.92 | $106.93 | $109.46 | +1.73% | 4,818,467 |
| Nov 11, 2024 | $106.32 | $108.46 | $105.65 | $107.60 | +2.30% | 6,254,822 |
| Nov 4, 2024 | $99.79 | $108.53 | $99.07 | $105.18 | +5.25% | 5,510,203 |
| Oct 28, 2024 | $100.55 | $103.40 | $99.73 | $99.93 | -0.26% | 5,855,443 |
| Oct 21, 2024 | $95.82 | $104.25 | $94.88 | $100.19 | +3.93% | 9,697,526 |
| Oct 14, 2024 | $92.09 | $97.08 | $91.68 | $96.40 | +4.59% | 5,441,806 |
| Oct 7, 2024 | $90.38 | $93.50 | $89.81 | $92.17 | +1.89% | 4,946,837 |
| Sep 30, 2024 | $89.99 | $90.53 | $87.69 | $90.46 | +0.43% | 5,269,555 |
| Sep 23, 2024 | $92.61 | $92.79 | $87.95 | $90.07 | -1.99% | 5,633,194 |
| Sep 16, 2024 | $89.12 | $92.82 | $88.22 | $91.90 | +4.15% | 6,141,579 |
| Sep 9, 2024 | $87.52 | $88.94 | $85.63 | $88.24 | +1.82% | 6,789,023 |
| Sep 3, 2024 | $90.42 | $91.27 | $86.22 | $86.66 | -4.99% | 4,440,364 |
| Aug 26, 2024 | $88.94 | $91.36 | $87.84 | $91.21 | +2.83% | 5,367,572 |
| Aug 19, 2024 | $87.56 | $89.24 | $85.63 | $88.70 | +1.72% | 4,090,983 |
| Aug 12, 2024 | $84.36 | $87.27 | $82.34 | $87.20 | +3.45% | 5,225,467 |
| Aug 5, 2024 | $82.81 | $85.71 | $80.81 | $84.29 | -0.71% | 6,004,926 |
| Jul 29, 2024 | $89.44 | $90.06 | $83.56 | $84.89 | -5.08% | 4,715,798 |
| Jul 22, 2024 | $85.72 | $89.65 | $85.14 | $89.43 | +4.61% | 5,203,399 |
| Jul 15, 2024 | $89.80 | $92.46 | $83.03 | $85.49 | -4.25% | 12,305,797 |
| Jul 8, 2024 | $83.14 | $89.73 | $82.53 | $89.28 | +7.40% | 4,865,981 |
| Jul 1, 2024 | $84.01 | $85.28 | $82.68 | $83.13 | -1.01% | 3,789,642 |
| Jun 24, 2024 | $83.05 | $84.32 | $81.21 | $83.98 | +1.47% | 4,797,635 |
| Jun 17, 2024 | $81.19 | $82.90 | $80.45 | $82.76 | +1.36% | 5,011,998 |
| Jun 10, 2024 | $81.79 | $84.27 | $79.68 | $81.65 | -0.78% | 7,246,303 |
| Jun 3, 2024 | $84.63 | $84.84 | $81.42 | $82.29 | -2.31% | 6,253,478 |
| May 28, 2024 | $83.25 | $84.28 | $80.42 | $84.24 | +1.12% | 6,798,231 |
| May 20, 2024 | $85.64 | $85.75 | $82.49 | $83.31 | -2.57% | 4,398,307 |
| May 13, 2024 | $87.29 | $87.29 | $84.67 | $85.51 | -1.37% | 5,101,004 |
| May 6, 2024 | $85.37 | $87.52 | $84.17 | $86.70 | +2.46% | 4,364,073 |
| Apr 29, 2024 | $83.37 | $84.85 | $82.00 | $84.62 | +1.49% | 4,753,200 |
| Apr 22, 2024 | $82.06 | $85.03 | $81.65 | $83.38 | +2.37% | 7,552,585 |
| Apr 15, 2024 | $84.80 | $85.21 | $79.32 | $81.45 | -2.84% | 9,543,521 |
| Apr 8, 2024 | $87.30 | $88.74 | $83.55 | $83.83 | -3.40% | 4,765,946 |
| Apr 1, 2024 | $88.55 | $89.18 | $85.50 | $86.78 | -2.41% | 6,202,705 |
| Mar 25, 2024 | $85.54 | $89.25 | $85.53 | $88.92 | +3.95% | 4,163,862 |
| Mar 18, 2024 | $81.58 | $87.05 | $80.67 | $85.54 | +5.01% | 6,370,052 |
| Mar 11, 2024 | $81.81 | $82.39 | $79.30 | $81.46 | -0.43% | 16,890,064 |
| Mar 4, 2024 | $84.93 | $86.16 | $79.50 | $81.81 | -1.03% | 12,214,220 |
| Feb 26, 2024 | $81.09 | $82.90 | $80.99 | $82.66 | +1.45% | 6,152,335 |
| Feb 20, 2024 | $78.88 | $81.68 | $78.75 | $81.48 | +1.91% | 4,022,569 |
| Feb 12, 2024 | $79.37 | $81.77 | $76.67 | $79.95 | +0.39% | 6,232,684 |
| Feb 5, 2024 | $79.21 | $79.73 | $76.86 | $79.64 | -0.92% | 5,968,831 |
| Jan 29, 2024 | $81.23 | $81.47 | $77.72 | $80.38 | -1.50% | 8,219,123 |
| Jan 22, 2024 | $81.35 | $82.80 | $80.55 | $81.60 | +0.57% | 6,923,433 |
| Jan 16, 2024 | $83.53 | $85.00 | $79.81 | $81.14 | -3.19% | 7,942,826 |
| Jan 8, 2024 | $83.66 | $86.77 | $82.65 | $83.81 | +0.41% | 5,620,034 |
| Jan 2, 2024 | $84.19 | $85.42 | $81.85 | $83.47 | -1.08% | 4,178,693 |
| Dec 26, 2023 | $84.00 | $85.20 | $83.73 | $84.38 | +0.64% | 2,882,299 |
| Dec 18, 2023 | $85.81 | $86.40 | $82.93 | $83.84 | -1.88% | 5,880,479 |
| Dec 11, 2023 | $80.50 | $86.92 | $80.01 | $85.45 | +6.29% | 7,687,053 |
| Dec 4, 2023 | $79.54 | $83.62 | $79.20 | $80.39 | +0.14% | 7,792,817 |
| Nov 27, 2023 | $76.21 | $80.72 | $75.69 | $80.28 | +5.13% | 6,572,250 |
| Nov 20, 2023 | $74.81 | $76.67 | $74.63 | $76.36 | +1.30% | 3,095,096 |
| Nov 13, 2023 | $70.29 | $75.52 | $69.98 | $75.38 | +6.62% | 6,642,768 |
| Nov 6, 2023 | $71.21 | $71.37 | $68.97 | $70.70 | -0.91% | 5,955,844 |
| Oct 30, 2023 | $64.17 | $72.48 | $64.13 | $71.35 | +12.29% | 8,342,765 |
| Oct 23, 2023 | $63.83 | $65.53 | $62.44 | $63.54 | -1.15% | 11,136,059 |
| Oct 16, 2023 | $68.10 | $70.84 | $64.26 | $64.28 | -4.66% | 13,504,417 |
| Oct 9, 2023 | $66.22 | $68.85 | $66.15 | $67.42 | -0.06% | 5,734,419 |
| Oct 2, 2023 | $69.13 | $69.13 | $65.50 | $67.46 | -2.91% | 7,332,932 |
| Sep 25, 2023 | $69.19 | $70.41 | $67.83 | $69.48 | +0.07% | 4,986,475 |
| Sep 18, 2023 | $72.41 | $72.41 | $68.72 | $69.43 | -4.52% | 4,882,838 |
| Sep 11, 2023 | $76.81 | $78.14 | $69.81 | $72.72 | -4.80% | 9,215,148 |
| Sep 5, 2023 | $76.97 | $77.84 | $74.57 | $76.39 | -1.16% | 4,029,341 |
| Aug 28, 2023 | $75.14 | $77.42 | $74.99 | $77.29 | +3.51% | 5,639,263 |
| Aug 21, 2023 | $76.74 | $77.07 | $74.13 | $74.67 | -2.70% | 4,653,946 |
| Aug 14, 2023 | $79.45 | $79.45 | $76.01 | $76.74 | -3.97% | 4,253,531 |
| Aug 7, 2023 | $80.71 | $81.58 | $77.66 | $79.91 | -0.42% | 3,377,403 |
| Jul 31, 2023 | $80.37 | $81.58 | $78.60 | $80.25 | +0.24% | 5,706,157 |
| Jul 24, 2023 | $78.58 | $80.64 | $77.91 | $80.06 | +1.66% | 4,767,092 |
| Jul 17, 2023 | $71.07 | $82.44 | $70.12 | $78.75 | +10.62% | 17,612,617 |
| Jul 10, 2023 | $72.92 | $76.70 | $70.58 | $71.19 | -4.21% | 8,165,012 |
| Jul 3, 2023 | $74.61 | $76.25 | $72.26 | $74.32 | +0.24% | 4,348,611 |
| Jun 26, 2023 | $71.19 | $74.48 | $71.18 | $74.14 | +4.01% | 6,184,637 |
| Jun 20, 2023 | $74.16 | $74.38 | $70.80 | $71.28 | -4.59% | 8,016,633 |
| Jun 12, 2023 | $74.87 | $75.98 | $73.05 | $74.71 | -0.16% | 6,944,272 |
| Jun 5, 2023 | $75.10 | $76.42 | $73.39 | $74.83 | -0.47% | 5,976,265 |
| May 30, 2023 | $72.79 | $75.87 | $71.11 | $75.18 | +3.53% | 5,359,774 |
| May 22, 2023 | $72.44 | $74.00 | $70.80 | $72.62 | +0.58% | 4,355,546 |
| May 15, 2023 | $70.15 | $73.55 | $69.60 | $72.20 | +3.25% | 5,516,952 |
| May 8, 2023 | $73.59 | $74.12 | $69.54 | $69.93 | -4.24% | 5,470,956 |
| May 1, 2023 | $78.28 | $78.57 | $70.63 | $73.03 | -6.56% | 8,151,581 |
| Apr 24, 2023 | $85.63 | $86.49 | $75.97 | $78.16 | -8.37% | 8,797,235 |
| Apr 17, 2023 | $84.50 | $87.26 | $81.00 | $85.30 | -2.98% | 7,219,639 |
| Apr 10, 2023 | $87.50 | $90.59 | $86.87 | $87.92 | +1.37% | 4,873,339 |
| Apr 3, 2023 | $87.89 | $88.84 | $86.00 | $86.73 | -1.59% | 4,751,771 |
| Mar 27, 2023 | $85.51 | $88.52 | $83.91 | $88.13 | +5.63% | 4,239,208 |
| Mar 20, 2023 | $83.39 | $87.83 | $80.62 | $83.43 | +2.08% | 5,385,012 |
| Mar 13, 2023 | $83.02 | $86.53 | $81.33 | $81.73 | -3.76% | 12,114,969 |
| Mar 6, 2023 | $95.06 | $95.82 | $81.54 | $84.92 | -10.59% | 8,327,722 |
| Feb 27, 2023 | $94.55 | $95.79 | $91.95 | $94.98 | +1.67% | 4,724,275 |
| Feb 21, 2023 | $95.20 | $95.92 | $92.32 | $93.42 | -3.40% | 2,998,465 |
| Feb 13, 2023 | $97.73 | $99.14 | $94.93 | $96.71 | -1.13% | 3,844,778 |
| Feb 6, 2023 | $96.98 | $99.87 | $96.27 | $97.82 | -0.36% | 4,353,371 |
| Jan 30, 2023 | $96.19 | $99.27 | $94.49 | $98.17 | +1.00% | 5,887,725 |
| Jan 23, 2023 | $93.23 | $98.13 | $92.90 | $97.20 | +4.11% | 6,239,892 |
| Jan 17, 2023 | $98.16 | $100.25 | $88.50 | $93.36 | -4.93% | 8,971,925 |
| Jan 9, 2023 | $95.20 | $99.02 | $93.18 | $98.20 | +3.73% | 4,306,395 |
| Jan 3, 2023 | $89.60 | $94.97 | $88.90 | $94.67 | +6.98% | 3,745,900 |
| Dec 27, 2022 | $88.14 | $89.73 | $86.89 | $88.49 | +0.52% | 1,772,582 |
| Dec 19, 2022 | $87.03 | $89.22 | $85.69 | $88.03 | +1.24% | 3,289,070 |
| Dec 12, 2022 | $88.00 | $93.33 | $85.85 | $86.95 | -1.04% | 5,794,132 |
| Dec 5, 2022 | $91.45 | $91.76 | $86.42 | $87.86 | -4.15% | 5,000,196 |
| Nov 28, 2022 | $93.26 | $94.17 | $88.55 | $91.66 | -2.86% | 5,577,363 |
| Nov 21, 2022 | $92.00 | $94.52 | $91.49 | $94.36 | +2.21% | 2,018,676 |
| Nov 14, 2022 | $93.42 | $93.72 | $88.63 | $92.32 | -1.82% | 4,155,892 |
| Nov 7, 2022 | $85.10 | $95.05 | $83.79 | $94.03 | +11.32% | 4,129,507 |
| Oct 31, 2022 | $83.90 | $87.45 | $81.73 | $84.47 | -0.25% | 4,861,204 |
| Oct 24, 2022 | $80.00 | $84.80 | $79.39 | $84.68 | +6.29% | 4,928,626 |
| Oct 17, 2022 | $86.24 | $89.34 | $76.15 | $79.67 | -5.22% | 11,082,631 |
| Oct 10, 2022 | $86.86 | $88.75 | $81.89 | $84.06 | -2.20% | 4,713,081 |
| Oct 3, 2022 | $86.71 | $91.02 | $85.04 | $85.95 | +0.46% | 4,493,082 |
| Sep 26, 2022 | $87.88 | $88.33 | $84.07 | $85.56 | -3.29% | 5,514,628 |
| Sep 19, 2022 | $92.32 | $95.55 | $87.12 | $88.47 | -5.00% | 4,064,581 |
| Sep 12, 2022 | $99.93 | $100.74 | $92.12 | $93.13 | -6.02% | 7,149,602 |
| Sep 6, 2022 | $93.69 | $100.20 | $92.49 | $99.10 | +6.13% | 4,603,828 |
| Aug 29, 2022 | $94.72 | $96.56 | $92.84 | $93.38 | -2.12% | 5,071,797 |
| Aug 22, 2022 | $99.33 | $99.70 | $95.36 | $95.40 | -5.13% | 3,119,847 |
| Aug 15, 2022 | $103.62 | $104.57 | $100.14 | $100.56 | -3.35% | 3,819,802 |
| Aug 8, 2022 | $100.50 | $104.11 | $98.20 | $104.05 | +4.20% | 2,956,125 |
| Aug 1, 2022 | $99.24 | $101.32 | $97.19 | $99.86 | +0.08% | 3,951,858 |
| Jul 25, 2022 | $98.47 | $99.92 | $94.91 | $99.78 | +2.44% | 3,632,078 |
| Jul 18, 2022 | $99.69 | $101.45 | $95.39 | $97.40 | -1.89% | 6,121,898 |
| Jul 11, 2022 | $96.04 | $100.03 | $92.94 | $99.28 | +2.76% | 5,272,251 |
| Jul 5, 2022 | $95.77 | $98.15 | $94.50 | $96.61 | -1.14% | 3,270,097 |
| Jun 27, 2022 | $97.74 | $100.63 | $95.32 | $97.72 | +0.62% | 4,353,471 |
| Jun 21, 2022 | $93.76 | $97.46 | $91.74 | $97.12 | +5.93% | 4,124,062 |
| Jun 13, 2022 | $99.09 | $100.02 | $89.68 | $91.68 | -9.61% | 9,825,368 |
| Jun 6, 2022 | $111.08 | $112.54 | $101.27 | $101.43 | -7.82% | 2,969,443 |
| May 31, 2022 | $112.20 | $113.16 | $107.90 | $110.03 | -2.28% | 3,149,022 |
| May 23, 2022 | $105.53 | $112.70 | $103.38 | $112.60 | +8.82% | 2,893,202 |
| May 16, 2022 | $104.09 | $106.08 | $100.94 | $103.47 | -0.65% | 3,390,124 |
| May 9, 2022 | $104.52 | $106.26 | $100.05 | $104.15 | -1.14% | 3,708,481 |
| May 2, 2022 | $103.97 | $109.49 | $102.28 | $105.35 | +2.23% | 3,672,178 |
| Apr 25, 2022 | $105.55 | $110.67 | $102.83 | $103.05 | -2.96% | 5,491,093 |
| Apr 18, 2022 | $110.53 | $114.86 | $106.03 | $106.19 | -4.24% | 4,467,451 |
| Apr 11, 2022 | $114.93 | $116.58 | $110.82 | $110.89 | -3.60% | 2,757,477 |
| Apr 4, 2022 | $115.13 | $116.71 | $110.53 | $115.03 | -0.45% | 3,397,728 |
| Mar 28, 2022 | $118.79 | $121.25 | $115.04 | $115.55 | -3.09% | 4,334,492 |
| Mar 21, 2022 | $115.70 | $119.29 | $113.59 | $119.23 | +3.49% | 3,238,221 |
| Mar 14, 2022 | $107.15 | $116.33 | $107.12 | $115.21 | +9.58% | 6,050,007 |
| Mar 7, 2022 | $106.61 | $110.38 | $102.39 | $105.14 | -2.17% | 5,513,599 |
| Feb 28, 2022 | $114.17 | $115.98 | $104.50 | $107.47 | -8.75% | 6,569,566 |
| Feb 22, 2022 | $118.02 | $119.50 | $108.14 | $117.78 | -0.62% | 3,919,404 |
| Feb 14, 2022 | $123.55 | $127.10 | $117.50 | $118.52 | -3.73% | 4,730,129 |
| Feb 7, 2022 | $121.90 | $127.90 | $120.93 | $123.11 | +1.26% | 4,591,182 |
| Jan 31, 2022 | $115.23 | $122.50 | $114.08 | $121.58 | +5.14% | 4,781,805 |
| Jan 24, 2022 | $111.43 | $118.67 | $110.00 | $115.64 | +1.50% | 5,769,865 |
| Jan 18, 2022 | $132.96 | $133.34 | $112.90 | $113.93 | -14.74% | 6,432,675 |
| Jan 10, 2022 | $130.00 | $135.15 | $127.58 | $133.62 | +3.05% | 5,057,106 |
| Jan 3, 2022 | $120.69 | $130.22 | $119.64 | $129.66 | +8.40% | 4,061,296 |
| Dec 27, 2021 | $118.27 | $121.44 | $117.58 | $119.61 | +1.18% | 1,666,051 |
| Dec 20, 2021 | $115.17 | $120.00 | $112.50 | $118.21 | +0.84% | 2,197,652 |
| Dec 13, 2021 | $118.25 | $120.16 | $115.50 | $117.23 | -0.95% | 4,199,421 |
| Dec 6, 2021 | $118.63 | $121.10 | $117.27 | $118.35 | +1.45% | 2,796,302 |
| Nov 29, 2021 | $120.97 | $121.13 | $114.05 | $116.66 | -1.88% | 4,305,412 |
| Nov 22, 2021 | $122.34 | $124.99 | $117.64 | $118.89 | -1.43% | 1,978,912 |
| Nov 15, 2021 | $125.35 | $126.53 | $118.16 | $120.61 | -3.74% | 2,538,783 |
| Nov 8, 2021 | $123.82 | $125.55 | $121.01 | $125.30 | +1.40% | 2,998,863 |
| Nov 1, 2021 | $123.90 | $125.12 | $120.95 | $123.57 | +0.43% | 3,357,566 |
| Oct 25, 2021 | $125.43 | $126.21 | $120.99 | $123.04 | -1.82% | 3,660,128 |
| Oct 18, 2021 | $120.65 | $126.73 | $119.14 | $125.32 | +3.69% | 5,336,068 |
| Oct 11, 2021 | $116.17 | $121.36 | $113.47 | $120.86 | +4.69% | 4,681,148 |
| Oct 4, 2021 | $107.35 | $116.56 | $107.35 | $115.45 | +5.69% | 3,480,142 |
| Sep 27, 2021 | $109.71 | $114.59 | $106.57 | $109.23 | -0.09% | 3,683,822 |
| Sep 20, 2021 | $105.88 | $110.66 | $104.25 | $109.33 | +1.04% | 3,669,927 |
| Sep 13, 2021 | $113.56 | $115.18 | $107.26 | $108.20 | -3.86% | 5,089,977 |
| Sep 7, 2021 | $117.51 | $117.51 | $111.95 | $112.55 | -4.09% | 2,554,727 |
| Aug 30, 2021 | $121.39 | $121.74 | $116.15 | $117.35 | -3.04% | 3,110,613 |
| Aug 23, 2021 | $114.94 | $121.10 | $114.37 | $121.03 | +5.61% | 2,658,050 |
| Aug 16, 2021 | $115.54 | $116.54 | $112.64 | $114.60 | -1.52% | 2,599,691 |
| Aug 9, 2021 | $114.80 | $117.93 | $113.92 | $116.37 | +0.87% | 3,706,112 |
| Aug 2, 2021 | $113.78 | $115.82 | $109.95 | $115.37 | +2.23% | 3,215,531 |
| Jul 26, 2021 | $111.31 | $114.50 | $110.33 | $112.85 | +1.22% | 3,133,263 |
| Jul 19, 2021 | $110.95 | $114.68 | $107.24 | $111.49 | -1.47% | 4,102,092 |
| Jul 12, 2021 | $115.03 | $116.85 | $111.96 | $113.15 | -2.08% | 3,343,627 |
| Jul 6, 2021 | $116.52 | $116.73 | $110.56 | $115.55 | -1.01% | 3,127,269 |
| Jun 28, 2021 | $115.92 | $116.91 | $113.91 | $116.73 | +0.40% | 2,868,568 |
| Jun 21, 2021 | $110.65 | $117.06 | $110.03 | $116.27 | +6.40% | 4,019,489 |
| Jun 14, 2021 | $117.33 | $122.20 | $109.00 | $109.28 | -7.07% | 7,062,852 |
| Jun 7, 2021 | $121.00 | $121.01 | $117.00 | $117.59 | -2.33% | 3,689,054 |
| Jun 1, 2021 | $122.82 | $123.10 | $119.28 | $120.39 | -0.66% | 3,565,500 |
| May 24, 2021 | $120.37 | $123.02 | $119.39 | $121.19 | +1.09% | 3,589,366 |
| May 17, 2021 | $120.07 | $121.01 | $115.28 | $119.88 | -0.24% | 3,750,909 |
| May 10, 2021 | $120.03 | $121.67 | $116.02 | $120.17 | +0.75% | 3,232,583 |
| May 3, 2021 | $114.59 | $119.47 | $112.90 | $119.28 | +4.82% | 3,968,567 |
| Apr 26, 2021 | $109.74 | $114.57 | $108.52 | $113.80 | +3.90% | 3,725,100 |
| Apr 19, 2021 | $107.02 | $109.97 | $105.05 | $109.53 | +2.45% | 6,027,135 |
| Apr 12, 2021 | $108.08 | $110.40 | $106.09 | $106.91 | -1.66% | 4,989,750 |
| Apr 5, 2021 | $106.58 | $109.16 | $105.00 | $108.72 | +2.93% | 3,477,539 |
| Mar 29, 2021 | $104.50 | $107.96 | $102.43 | $105.63 | -0.21% | 3,832,644 |
| Mar 22, 2021 | $101.73 | $105.94 | $97.36 | $105.85 | +3.16% | 5,180,701 |
| Mar 15, 2021 | $102.67 | $106.65 | $101.41 | $102.61 | +0.22% | 9,951,548 |
| Mar 8, 2021 | $100.77 | $103.90 | $99.10 | $102.38 | +2.46% | 5,266,555 |
| Mar 1, 2021 | $97.44 | $100.35 | $96.00 | $99.92 | +5.04% | 4,495,969 |
| Feb 22, 2021 | $95.79 | $101.88 | $94.87 | $95.13 | -1.23% | 4,915,660 |
| Feb 16, 2021 | $98.96 | $99.98 | $95.27 | $96.31 | -1.86% | 3,590,855 |
| Feb 8, 2021 | $97.25 | $98.59 | $95.91 | $98.14 | +1.01% | 3,469,864 |
| Feb 1, 2021 | $90.26 | $97.65 | $89.63 | $97.16 | +8.94% | 3,818,016 |
| Jan 25, 2021 | $93.37 | $95.33 | $88.20 | $89.19 | -5.72% | 5,563,577 |
| Jan 19, 2021 | $96.57 | $97.99 | $92.35 | $94.60 | -1.91% | 5,640,293 |
| Jan 11, 2021 | $96.80 | $99.86 | $95.43 | $96.44 | -0.46% | 3,928,938 |
| Jan 4, 2021 | $93.51 | $99.23 | $90.63 | $96.89 | +4.03% | 4,481,091 |
| Dec 28, 2020 | $92.09 | $93.60 | $91.07 | $93.14 | +1.69% | 2,027,947 |
| Dec 21, 2020 | $91.42 | $93.02 | $88.85 | $91.59 | -0.34% | 2,901,308 |
| Dec 14, 2020 | $91.62 | $92.90 | $88.46 | $91.90 | +2.00% | 5,962,715 |
| Dec 7, 2020 | $94.07 | $95.62 | $88.71 | $90.10 | -4.97% | 5,011,595 |
| Nov 30, 2020 | $95.75 | $95.84 | $92.10 | $94.81 | -1.38% | 6,063,967 |
| Nov 23, 2020 | $92.50 | $98.55 | $91.22 | $96.14 | +5.20% | 3,324,656 |
| Nov 16, 2020 | $93.28 | $95.13 | $90.82 | $91.39 | +0.65% | 3,473,938 |
| Nov 9, 2020 | $88.29 | $92.78 | $86.61 | $90.80 | +11.19% | 5,140,319 |
| Nov 2, 2020 | $79.77 | $83.48 | $78.26 | $81.66 | +4.33% | 4,580,434 |
| Oct 26, 2020 | $83.43 | $83.65 | $76.20 | $78.27 | -7.27% | 4,210,655 |
| Oct 19, 2020 | $87.47 | $90.46 | $83.87 | $84.41 | -3.40% | 5,182,308 |
| Oct 12, 2020 | $85.02 | $87.99 | $83.61 | $87.38 | +2.53% | 3,829,709 |
| Oct 5, 2020 | $79.28 | $85.57 | $79.28 | $85.22 | +8.69% | 3,819,438 |
| Sep 28, 2020 | $78.10 | $79.58 | $75.72 | $78.41 | +2.55% | 3,372,799 |
| Sep 21, 2020 | $79.70 | $81.16 | $74.03 | $76.46 | -6.46% | 5,923,049 |
| Sep 14, 2020 | $80.56 | $85.90 | $78.32 | $81.74 | +2.37% | 9,809,706 |
| Sep 8, 2020 | $83.01 | $83.75 | $78.08 | $79.85 | -5.45% | 4,411,248 |
| Aug 31, 2020 | $83.74 | $86.24 | $81.09 | $84.45 | +0.64% | 4,601,603 |
| Aug 24, 2020 | $81.69 | $85.45 | $81.55 | $83.91 | +2.67% | 3,078,053 |
| Aug 17, 2020 | $82.94 | $83.74 | $80.53 | $81.73 | -2.03% | 3,149,206 |
| Aug 10, 2020 | $83.20 | $86.49 | $82.23 | $83.42 | +0.20% | 3,829,825 |
| Aug 3, 2020 | $78.56 | $83.32 | $77.80 | $83.25 | +6.25% | 3,786,024 |
| Jul 27, 2020 | $75.27 | $79.64 | $74.47 | $78.35 | +3.05% | 5,362,782 |
| Jul 20, 2020 | $76.97 | $82.28 | $72.64 | $76.03 | -2.16% | 8,727,118 |
| Jul 13, 2020 | $80.78 | $82.82 | $77.55 | $77.71 | -3.07% | 6,621,049 |
| Jul 6, 2020 | $79.64 | $80.44 | $75.63 | $80.17 | +3.22% | 6,436,066 |
| Jun 29, 2020 | $77.33 | $79.69 | $75.77 | $77.67 | +1.93% | 4,331,505 |
| Jun 22, 2020 | $81.73 | $83.78 | $75.11 | $76.20 | -7.82% | 8,512,661 |
| Jun 15, 2020 | $80.53 | $86.80 | $80.53 | $82.66 | -1.14% | 10,088,181 |
| Jun 8, 2020 | $92.25 | $92.93 | $81.39 | $83.61 | -7.82% | 7,096,998 |
| Jun 1, 2020 | $79.65 | $92.86 | $79.22 | $90.70 | +14.80% | 6,905,806 |
| May 26, 2020 | $77.28 | $84.36 | $76.38 | $79.01 | +6.94% | 5,985,968 |
| May 18, 2020 | $73.92 | $76.39 | $72.91 | $73.88 | +3.87% | 5,201,749 |
| May 11, 2020 | $74.89 | $76.23 | $67.43 | $71.13 | -6.40% | 5,464,797 |
| May 4, 2020 | $74.66 | $76.13 | $71.29 | $75.99 | +0.69% | 5,241,484 |
| Apr 27, 2020 | $77.96 | $83.04 | $74.34 | $75.47 | -2.48% | 5,422,941 |
| Apr 20, 2020 | $78.89 | $80.91 | $71.74 | $77.39 | -3.26% | 8,420,988 |
| Apr 13, 2020 | $84.37 | $86.00 | $77.19 | $80.00 | -5.76% | 9,187,491 |
| Apr 6, 2020 | $79.55 | $86.48 | $78.04 | $84.89 | +10.20% | 8,298,148 |
| Mar 30, 2020 | $73.90 | $77.97 | $70.62 | $77.03 | +4.12% | 8,103,028 |
| Mar 23, 2020 | $65.17 | $75.90 | $60.67 | $73.98 | +14.59% | 9,244,801 |
| Mar 16, 2020 | $64.09 | $72.01 | $61.51 | $64.56 | -15.11% | 14,416,691 |
| Mar 9, 2020 | $70.95 | $76.35 | $63.02 | $76.05 | -2.05% | 15,367,918 |
| Mar 2, 2020 | $87.74 | $89.57 | $76.34 | $77.64 | -11.53% | 13,094,565 |
| Feb 24, 2020 | $97.75 | $98.97 | $83.16 | $87.76 | -13.91% | 12,329,906 |
| Feb 18, 2020 | $101.02 | $104.25 | $99.84 | $101.94 | +0.73% | 3,102,277 |
| Feb 10, 2020 | $101.05 | $104.45 | $100.12 | $101.20 | -0.06% | 3,637,194 |
| Feb 3, 2020 | $98.84 | $104.44 | $97.48 | $101.26 | +3.53% | 5,371,441 |
| Jan 27, 2020 | $99.23 | $101.09 | $97.39 | $97.81 | -3.75% | 5,519,000 |
| Jan 21, 2020 | $108.79 | $109.88 | $101.00 | $101.62 | -7.09% | 7,995,359 |
| Jan 13, 2020 | $107.35 | $109.59 | $105.96 | $109.38 | +2.23% | 6,303,657 |
| Jan 6, 2020 | $104.60 | $108.26 | $104.29 | $106.99 | +1.54% | 4,702,581 |
| Dec 30, 2019 | $107.56 | $107.63 | $105.21 | $105.37 | -1.51% | 3,068,829 |
| Dec 23, 2019 | $106.63 | $107.52 | $105.99 | $106.99 | +0.37% | 2,898,083 |
| Dec 16, 2019 | $109.78 | $110.10 | $106.34 | $106.60 | -1.33% | 7,495,909 |
| Dec 9, 2019 | $108.95 | $110.48 | $107.22 | $108.04 | -0.83% | 7,148,036 |
| Dec 2, 2019 | $107.97 | $109.38 | $104.67 | $108.94 | +1.59% | 4,392,133 |
| Nov 25, 2019 | $107.69 | $108.27 | $105.55 | $107.24 | +0.10% | 3,141,929 |
| Nov 18, 2019 | $106.07 | $107.76 | $105.60 | $107.13 | +0.54% | 3,901,653 |
| Nov 11, 2019 | $106.56 | $107.57 | $104.46 | $106.55 | -1.02% | 3,566,469 |
| Nov 4, 2019 | $102.60 | $108.45 | $101.86 | $107.65 | +6.14% | 5,834,014 |
| Oct 28, 2019 | $102.44 | $103.34 | $98.78 | $101.42 | -0.11% | 5,046,362 |
| Oct 21, 2019 | $95.81 | $102.22 | $95.80 | $101.53 | +7.23% | 6,020,896 |
| Oct 14, 2019 | $90.89 | $94.94 | $90.56 | $94.68 | +3.35% | 4,607,149 |
| Oct 7, 2019 | $88.68 | $92.84 | $87.29 | $91.61 | +2.90% | 4,008,658 |
| Sep 30, 2019 | $93.63 | $94.14 | $85.76 | $89.03 | -4.41% | 5,163,137 |
| Sep 23, 2019 | $93.98 | $95.58 | $92.89 | $93.14 | -1.20% | 3,902,822 |
| Sep 16, 2019 | $97.94 | $98.78 | $94.20 | $94.27 | -4.72% | 5,169,370 |
| Sep 9, 2019 | $90.45 | $99.87 | $90.00 | $98.94 | +10.15% | 6,294,833 |
| Sep 3, 2019 | $87.03 | $91.14 | $85.96 | $89.82 | +2.15% | 3,351,695 |
| Aug 26, 2019 | $85.55 | $88.78 | $83.95 | $87.93 | +3.80% | 3,801,644 |
| Aug 19, 2019 | $88.62 | $88.89 | $84.25 | $84.71 | -2.63% | 5,272,239 |
| Aug 12, 2019 | $88.18 | $90.75 | $84.90 | $87.00 | -2.74% | 5,466,910 |
| Aug 5, 2019 | $91.91 | $92.33 | $86.48 | $89.45 | -4.60% | 5,229,278 |
| Jul 29, 2019 | $99.24 | $99.91 | $92.34 | $93.76 | -5.90% | 4,843,278 |
| Jul 22, 2019 | $93.00 | $100.46 | $92.32 | $99.64 | +7.30% | 8,250,423 |
| Jul 15, 2019 | $91.34 | $93.24 | $88.82 | $92.86 | +1.66% | 6,648,559 |
| Jul 8, 2019 | $93.12 | $93.12 | $89.66 | $91.34 | -2.75% | 5,899,194 |
| Jul 1, 2019 | $90.88 | $94.17 | $90.88 | $93.92 | +4.36% | 6,156,014 |
| Jun 24, 2019 | $86.32 | $90.22 | $84.04 | $90.00 | +3.82% | 7,692,062 |
| Jun 17, 2019 | $87.23 | $87.80 | $84.75 | $86.69 | -0.55% | 6,040,091 |
| Jun 10, 2019 | $89.11 | $90.12 | $86.21 | $87.17 | -1.25% | 8,008,295 |
| Jun 3, 2019 | $85.71 | $89.40 | $85.08 | $88.27 | +3.22% | 4,548,243 |
| May 28, 2019 | $91.26 | $91.26 | $85.30 | $85.52 | -6.37% | 4,301,362 |
| May 20, 2019 | $93.09 | $94.82 | $89.73 | $91.34 | -2.23% | 5,348,933 |
| May 13, 2019 | $95.69 | $96.09 | $93.27 | $93.42 | -4.24% | 4,499,185 |
| May 6, 2019 | $97.59 | $99.39 | $94.80 | $97.56 | -1.93% | 3,878,047 |
| Apr 29, 2019 | $97.71 | $99.82 | $97.50 | $99.48 | +1.80% | 5,769,945 |
| Apr 22, 2019 | $91.70 | $98.20 | $91.21 | $97.72 | +6.37% | 8,648,734 |
| Apr 15, 2019 | $94.48 | $95.88 | $91.56 | $91.87 | -2.83% | 6,395,618 |
| Apr 8, 2019 | $95.01 | $96.53 | $92.57 | $94.55 | -0.54% | 4,816,868 |
| Apr 1, 2019 | $90.98 | $95.37 | $90.92 | $95.06 | +5.14% | 4,699,088 |
| Mar 25, 2019 | $88.70 | $91.34 | $87.22 | $90.41 | +2.05% | 5,966,449 |
| Mar 18, 2019 | $94.91 | $96.90 | $88.45 | $88.59 | -6.67% | 5,540,126 |
| Mar 11, 2019 | $89.86 | $95.49 | $89.23 | $94.92 | +6.02% | 7,891,482 |
| Mar 4, 2019 | $93.36 | $94.49 | $88.68 | $89.53 | -3.87% | 6,921,335 |
| Feb 25, 2019 | $93.46 | $94.22 | $92.12 | $93.13 | +0.53% | 5,304,017 |
| Feb 19, 2019 | $92.63 | $93.52 | $92.14 | $92.64 | -0.48% | 3,486,079 |
| Feb 11, 2019 | $89.77 | $93.38 | $89.08 | $93.09 | +3.85% | 5,307,164 |
| Feb 4, 2019 | $88.61 | $90.46 | $88.12 | $89.64 | +1.25% | 6,050,114 |
| Jan 28, 2019 | $90.50 | $91.35 | $88.10 | $88.53 | -2.85% | 6,353,942 |
| Jan 22, 2019 | $90.43 | $93.51 | $87.13 | $91.13 | -0.03% | 8,179,902 |
| Jan 14, 2019 | $84.79 | $91.21 | $84.79 | $91.16 | +6.43% | 7,482,809 |
| Jan 7, 2019 | $84.30 | $85.82 | $83.35 | $85.65 | +1.06% | 5,018,726 |
| Dec 31, 2018 | $83.54 | $84.85 | $81.75 | $84.75 | +2.39% | 4,135,212 |
| Dec 24, 2018 | $78.63 | $83.99 | $75.96 | $82.77 | +4.26% | 7,123,915 |
| Dec 17, 2018 | $86.00 | $87.58 | $78.90 | $79.39 | -8.08% | 12,494,431 |
| Dec 10, 2018 | $88.59 | $90.13 | $85.63 | $86.37 | -2.88% | 8,347,785 |
| Dec 3, 2018 | $100.82 | $101.50 | $88.44 | $88.93 | -10.38% | 6,773,241 |
| Nov 26, 2018 | $97.28 | $99.61 | $94.03 | $99.23 | +3.05% | 5,084,260 |
| Nov 19, 2018 | $97.36 | $98.28 | $94.92 | $96.29 | -1.29% | 2,990,760 |
| Nov 12, 2018 | $97.86 | $98.50 | $94.32 | $97.55 | -0.40% | 4,905,763 |
| Nov 5, 2018 | $93.84 | $99.34 | $93.84 | $97.94 | +4.63% | 3,655,175 |
| Oct 29, 2018 | $89.71 | $96.58 | $88.69 | $93.61 | +5.79% | 6,382,881 |
| Oct 22, 2018 | $93.19 | $93.60 | $87.98 | $88.49 | -4.99% | 7,879,287 |
| Oct 15, 2018 | $99.09 | $99.70 | $91.73 | $93.14 | -5.97% | 13,098,876 |
| Oct 8, 2018 | $105.68 | $107.01 | $97.48 | $99.05 | -6.34% | 6,769,169 |
| Oct 1, 2018 | $102.44 | $107.24 | $102.27 | $105.75 | +3.54% | 6,198,643 |
| Sep 24, 2018 | $105.86 | $106.25 | $101.98 | $102.13 | -3.97% | 5,122,240 |
| Sep 17, 2018 | $104.31 | $107.45 | $102.43 | $106.35 | +2.11% | 10,598,401 |
| Sep 10, 2018 | $106.74 | $107.50 | $101.95 | $104.15 | -1.74% | 8,785,785 |
| Sep 4, 2018 | $107.46 | $109.25 | $105.47 | $105.99 | -1.37% | 3,825,035 |
| Aug 27, 2018 | $108.08 | $109.72 | $106.68 | $107.46 | -0.08% | 4,959,101 |
| Aug 20, 2018 | $107.85 | $109.48 | $106.87 | $107.55 | -0.14% | 3,553,141 |
| Aug 13, 2018 | $108.64 | $109.12 | $106.95 | $107.70 | -0.65% | 6,241,088 |
| Aug 6, 2018 | $109.83 | $112.73 | $107.58 | $108.40 | -1.28% | 5,151,739 |
| Jul 30, 2018 | $111.06 | $112.07 | $108.07 | $109.81 | -1.04% | 4,590,526 |
| Jul 23, 2018 | $107.76 | $115.61 | $107.57 | $110.96 | +3.00% | 5,017,607 |
| Jul 16, 2018 | $104.62 | $110.99 | $103.97 | $107.73 | +3.55% | 6,802,549 |
| Jul 9, 2018 | $103.35 | $106.20 | $103.01 | $104.04 | +1.32% | 3,618,728 |
| Jul 2, 2018 | $101.77 | $104.60 | $101.72 | $102.68 | -0.20% | 2,703,541 |
| Jun 25, 2018 | $106.98 | $106.98 | $102.85 | $102.89 | -4.11% | 5,157,286 |
| Jun 18, 2018 | $105.92 | $109.08 | $105.42 | $107.30 | +0.38% | 5,943,641 |
| Jun 11, 2018 | $107.00 | $107.98 | $105.70 | $106.89 | -0.03% | 6,498,625 |
| Jun 4, 2018 | $105.99 | $107.83 | $104.22 | $106.92 | +1.10% | 3,367,329 |
| May 29, 2018 | $105.37 | $105.80 | $101.72 | $105.76 | -0.80% | 5,086,366 |
| May 21, 2018 | $108.05 | $109.55 | $105.87 | $106.61 | -1.12% | 3,640,230 |
| May 14, 2018 | $109.30 | $109.69 | $106.76 | $107.82 | -1.01% | 3,745,341 |
| May 7, 2018 | $105.10 | $109.16 | $104.86 | $108.92 | +3.89% | 5,684,600 |
| Apr 30, 2018 | $108.00 | $108.64 | $101.88 | $104.84 | -2.49% | 4,875,103 |
| Apr 23, 2018 | $107.79 | $109.12 | $106.02 | $107.52 | -0.12% | 5,382,268 |
| Apr 16, 2018 | $104.88 | $109.15 | $103.64 | $107.65 | +3.60% | 6,754,775 |
| Apr 9, 2018 | $102.32 | $106.02 | $101.25 | $103.91 | +2.71% | 6,279,736 |
| Apr 2, 2018 | $104.17 | $105.80 | $99.90 | $101.17 | -1.90% | 5,628,529 |
| Mar 26, 2018 | $101.30 | $104.99 | $99.72 | $103.13 | +3.70% | 4,266,702 |
| Mar 19, 2018 | $107.31 | $107.88 | $99.39 | $99.45 | -7.24% | 5,673,476 |
| Mar 12, 2018 | $110.64 | $110.81 | $105.53 | $107.21 | -3.15% | 5,140,148 |
| Mar 5, 2018 | $103.57 | $110.79 | $103.32 | $110.70 | +5.72% | 5,807,879 |
| Feb 26, 2018 | $107.15 | $109.89 | $101.18 | $104.71 | -1.74% | 6,201,732 |
| Feb 20, 2018 | $104.47 | $106.91 | $103.87 | $106.56 | +1.62% | 4,169,453 |
| Feb 12, 2018 | $98.11 | $105.60 | $97.61 | $104.86 | +7.68% | 6,277,387 |
| Feb 5, 2018 | $103.58 | $105.24 | $94.39 | $97.38 | -6.93% | 9,581,229 |
| Jan 29, 2018 | $106.46 | $107.73 | $104.43 | $104.63 | -1.46% | 5,607,736 |
| Jan 22, 2018 | $106.40 | $108.91 | $104.62 | $106.18 | -0.29% | 7,777,654 |
| Jan 16, 2018 | $107.68 | $108.04 | $105.05 | $106.49 | -0.72% | 4,039,364 |
| Jan 8, 2018 | $101.63 | $107.56 | $101.63 | $107.26 | +5.16% | 4,487,549 |
| Jan 2, 2018 | $104.84 | $104.84 | $98.82 | $102.00 | +2.11% | 4,122,183 |
| Dec 26, 2017 | $98.91 | $101.46 | $98.31 | $99.89 | +0.92% | 2,106,458 |
| Dec 18, 2017 | $98.36 | $100.50 | $97.62 | $98.98 | +1.15% | 4,995,833 |
| Dec 11, 2017 | $97.93 | $99.26 | $96.21 | $97.85 | +0.12% | 5,022,780 |
| Dec 4, 2017 | $98.71 | $99.66 | $95.94 | $97.73 | +0.07% | 4,120,450 |
| Nov 27, 2017 | $94.19 | $99.07 | $93.88 | $97.66 | +3.61% | 5,676,755 |
| Nov 20, 2017 | $94.46 | $95.10 | $93.85 | $94.26 | +0.20% | 2,322,677 |
| Nov 13, 2017 | $91.58 | $94.67 | $91.46 | $94.07 | +1.69% | 4,864,809 |
| Nov 6, 2017 | $94.00 | $94.72 | $91.20 | $92.51 | -1.99% | 3,592,257 |
| Oct 30, 2017 | $94.05 | $95.37 | $93.20 | $94.39 | -0.34% | 5,131,387 |
| Oct 23, 2017 | $95.53 | $97.11 | $93.01 | $94.71 | -0.59% | 5,462,363 |
| Oct 16, 2017 | $93.01 | $96.41 | $91.06 | $95.27 | +2.45% | 13,026,756 |
| Oct 9, 2017 | $93.30 | $94.48 | $92.19 | $92.99 | -0.30% | 4,413,411 |
| Oct 2, 2017 | $91.81 | $94.01 | $91.44 | $93.27 | +1.46% | 5,446,929 |
| Sep 25, 2017 | $90.18 | $92.64 | $88.89 | $91.93 | +1.67% | 4,241,109 |
| Sep 18, 2017 | $88.31 | $91.04 | $88.03 | $90.42 | +2.80% | 5,101,916 |
| Sep 11, 2017 | $89.27 | $91.63 | $86.95 | $87.96 | -0.57% | 7,772,082 |
| Sep 5, 2017 | $88.32 | $89.36 | $85.69 | $88.46 | -0.56% | 6,008,796 |
| Aug 28, 2017 | $89.98 | $90.15 | $87.81 | $88.96 | -0.86% | 3,671,717 |
| Aug 21, 2017 | $87.90 | $90.51 | $87.41 | $89.73 | +2.05% | 5,680,292 |
| Aug 14, 2017 | $88.11 | $89.80 | $87.01 | $87.93 | +0.90% | 6,057,887 |
| Aug 7, 2017 | $88.89 | $89.51 | $86.76 | $87.15 | -2.07% | 5,849,448 |
| Jul 31, 2017 | $87.33 | $89.50 | $86.96 | $88.99 | +1.98% | 5,571,877 |
| Jul 24, 2017 | $87.78 | $89.44 | $86.97 | $87.26 | -0.66% | 6,781,746 |
| Jul 17, 2017 | $98.02 | $98.94 | $86.57 | $87.84 | -10.47% | 13,952,027 |
| Jul 10, 2017 | $97.86 | $99.05 | $96.63 | $98.11 | -0.02% | 3,892,187 |
| Jul 3, 2017 | $97.67 | $99.30 | $97.27 | $98.13 | +0.95% | 4,160,387 |
| Jun 26, 2017 | $94.21 | $98.72 | $93.60 | $97.21 | +3.40% | 5,756,548 |
| Jun 19, 2017 | $94.99 | $95.63 | $93.64 | $94.01 | -0.57% | 4,284,807 |
| Jun 12, 2017 | $91.75 | $94.59 | $91.25 | $94.55 | +3.05% | 5,896,603 |
| Jun 5, 2017 | $88.77 | $91.83 | $87.09 | $91.75 | +3.66% | 5,232,804 |
| May 30, 2017 | $88.39 | $89.16 | $85.89 | $88.51 | -0.20% | 4,593,020 |
| May 22, 2017 | $87.29 | $89.17 | $86.61 | $88.69 | +2.01% | 4,034,854 |
| May 15, 2017 | $89.70 | $90.77 | $85.41 | $86.94 | -3.03% | 5,760,768 |
| May 8, 2017 | $90.66 | $91.60 | $88.94 | $89.66 | -0.96% | 3,942,106 |
| May 1, 2017 | $90.49 | $91.32 | $89.18 | $90.53 | +0.59% | 5,230,435 |
| Apr 24, 2017 | $89.57 | $92.29 | $87.74 | $90.00 | +3.02% | 6,982,925 |
| Apr 17, 2017 | $85.15 | $87.79 | $84.93 | $87.36 | +2.74% | 4,281,075 |
| Apr 10, 2017 | $85.93 | $86.67 | $85.00 | $85.03 | -1.23% | 3,756,615 |
| Apr 3, 2017 | $86.47 | $87.74 | $84.96 | $86.09 | -0.57% | 4,683,037 |
| Mar 27, 2017 | $84.44 | $87.46 | $83.17 | $86.58 | +0.97% | 5,247,162 |
| Mar 20, 2017 | $88.52 | $88.87 | $84.93 | $85.75 | -3.30% | 7,898,024 |
| Mar 13, 2017 | $89.23 | $90.67 | $88.55 | $88.68 | -0.69% | 5,906,207 |
| Mar 6, 2017 | $88.06 | $90.20 | $87.40 | $89.30 | +0.67% | 5,495,385 |
| Feb 27, 2017 | $87.18 | $90.22 | $86.69 | $88.71 | +1.91% | 4,654,094 |
| Feb 21, 2017 | $87.62 | $88.36 | $85.44 | $87.05 | -0.17% | 2,687,389 |
| Feb 13, 2017 | $85.74 | $88.99 | $85.74 | $87.20 | +2.14% | 4,975,885 |
| Feb 6, 2017 | $84.10 | $86.04 | $83.21 | $85.37 | +1.15% | 5,931,699 |
| Jan 30, 2017 | $83.32 | $84.59 | $81.92 | $84.40 | +0.86% | 5,394,577 |
| Jan 23, 2017 | $83.06 | $84.53 | $82.33 | $83.68 | +0.38% | 6,081,080 |
| Jan 17, 2017 | $89.66 | $89.82 | $82.48 | $83.36 | -7.57% | 8,613,936 |
| Jan 9, 2017 | $89.47 | $91.14 | $88.45 | $90.19 | +0.39% | 4,395,982 |
| Jan 3, 2017 | $90.34 | $90.93 | $88.89 | $89.84 | +0.89% | 5,248,280 |
| Dec 27, 2016 | $89.52 | $90.49 | $87.86 | $89.05 | -0.54% | 2,589,841 |
| Dec 19, 2016 | $88.54 | $90.69 | $87.47 | $89.53 | +1.21% | 4,255,799 |
| Dec 12, 2016 | $89.42 | $90.96 | $87.51 | $88.46 | -1.02% | 10,004,326 |
| Dec 5, 2016 | $85.05 | $90.53 | $84.95 | $89.37 | +5.75% | 9,263,596 |
| Nov 28, 2016 | $81.54 | $85.97 | $80.49 | $84.51 | +2.87% | 8,533,131 |
| Nov 21, 2016 | $81.71 | $82.59 | $81.00 | $82.15 | +0.80% | 3,846,442 |
| Nov 14, 2016 | $80.62 | $83.09 | $80.21 | $81.50 | – | 10,269,019 |
Seasonality
NTRS 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 | 1.3% | 0.0% | -1.3% | 1.4% | 0.2% | 3.2% | 2.6% | -0.5% | -2.9% | 1.6% | 8.3% | -0.9% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 9.4% | -4.2% | -1.9% | 19.2% | -0.5% | 5.6% | 4.8% | 1.8% | -8.3% | -0.1% | ||
| 2025 | 9.6% | -1.8% | -9.8% | -4.7% | 13.6% | 19.6% | 2.5% | 1.0% | 3.2% | -4.4% | 2.1% | 4.6% |
| 2024 | -5.6% | 3.1% | 9.3% | -7.3% | 2.2% | 0.6% | 5.6% | 2.9% | -0.5% | 11.7% | 10.6% | -7.2% |
| 2023 | 9.6% | -1.8% | -6.7% | -11.3% | -8.0% | 4.1% | 8.1% | -5.1% | -7.8% | -5.1% | 20.2% | 7.5% |
| 2022 | -2.5% | -2.3% | 2.9% | -11.5% | 8.4% | -13.1% | 3.4% | -4.7% | -9.3% | -1.4% | 10.4% | -4.1% |
| 2021 | -4.2% | 6.7% | 11.3% | 8.3% | 6.5% | -4.0% | -2.4% | 5.0% | -8.5% | 14.1% | -6.0% | 4.0% |
| 2020 | -7.9% | -10.3% | -13.2% | 4.9% | -0.2% | 1.2% | -1.2% | 4.5% | -4.0% | 0.4% | 19.0% | 0.8% |
| 2019 | 5.8% | 5.4% | -2.4% | 9.0% | -13.2% | 6.0% | 8.9% | -10.3% | 6.9% | 6.8% | 7.6% | -0.3% |
| 2018 | 5.5% | 0.5% | -2.2% | 3.5% | -4.0% | 0.8% | 6.2% | -1.6% | -4.5% | -7.9% | 5.5% | -15.2% |
| 2017 | -6.8% | 5.3% | -0.4% | 4.0% | -2.4% | 11.2% | -10.0% | 1.6% | 3.9% | 1.7% | 5.0% | 2.2% |