Realty Income Corp (O) stock
ONYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 11/309% above fair value
$57.20+0.97 (+1.73%)
Close on Oct 29, 2026Market cap $54.12BP/E 41.8Yield 5.62%
Price history
Realty Income share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$57.20
+1.73% on the day
52-week range
$53.15 – $67.94
-15.8% from the high
Change over 52 weeks
-2.0%
From $58.36 on Oct 29, 2025
Average volume
6.70M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $56.90 | $57.42 | $55.90 | $57.20 | +0.54% | 26,674,545 |
| Oct 19, 2026 | $55.80 | $57.35 | $55.28 | $56.89 | +1.44% | 36,858,150 |
| Oct 12, 2026 | $54.15 | $56.78 | $53.90 | $56.08 | +3.51% | 46,798,767 |
| Oct 5, 2026 | $54.07 | $54.37 | $53.15 | $54.18 | +0.09% | 39,641,830 |
| Sep 28, 2026 | $55.55 | $55.71 | $53.33 | $54.13 | -2.54% | 47,849,284 |
| Sep 21, 2026 | $57.08 | $57.32 | $55.07 | $55.54 | -1.98% | 50,905,614 |
| Sep 14, 2026 | $59.95 | $60.45 | $56.55 | $56.66 | -4.77% | 51,527,657 |
| Sep 8, 2026 | $61.15 | $61.69 | $59.18 | $59.50 | -2.86% | 24,706,253 |
| Aug 31, 2026 | $61.65 | $61.97 | $60.87 | $61.25 | -1.18% | 26,572,904 |
| Aug 24, 2026 | $62.91 | $63.41 | $61.65 | $61.98 | -0.99% | 21,383,070 |
| Aug 17, 2026 | $62.49 | $63.54 | $62.13 | $62.60 | -0.22% | 26,647,626 |
| Aug 10, 2026 | $62.26 | $63.28 | $61.27 | $62.74 | +0.37% | 31,439,992 |
| Aug 3, 2026 | $63.88 | $64.95 | $62.13 | $62.51 | -2.13% | 27,921,706 |
| Jul 27, 2026 | $65.57 | $66.57 | $63.24 | $63.87 | -2.64% | 24,275,659 |
| Jul 20, 2026 | $65.68 | $65.94 | $64.40 | $65.60 | -0.17% | 20,258,309 |
| Jul 13, 2026 | $63.46 | $67.15 | $63.09 | $65.71 | +3.79% | 26,736,310 |
| Jul 6, 2026 | $63.63 | $64.74 | $62.78 | $63.31 | -0.83% | 28,180,131 |
| Jun 29, 2026 | $62.80 | $63.85 | $61.80 | $63.84 | +1.14% | 25,103,029 |
| Jun 22, 2026 | $60.46 | $63.26 | $60.26 | $63.12 | +4.78% | 33,662,418 |
| Jun 15, 2026 | $62.72 | $62.97 | $60.22 | $60.24 | -3.95% | 28,919,697 |
| Jun 8, 2026 | $60.71 | $62.84 | $59.85 | $62.72 | +3.09% | 32,892,226 |
| Jun 1, 2026 | $60.72 | $61.48 | $59.48 | $60.84 | -0.72% | 31,294,338 |
| May 26, 2026 | $62.08 | $62.93 | $60.61 | $61.28 | -1.19% | 29,821,546 |
| May 18, 2026 | $61.45 | $62.44 | $61.34 | $62.02 | +1.47% | 22,524,260 |
| May 11, 2026 | $62.00 | $62.90 | $61.11 | $61.12 | -1.29% | 29,036,041 |
| May 4, 2026 | $63.40 | $64.08 | $61.52 | $61.92 | -2.96% | 33,867,747 |
| Apr 27, 2026 | $63.30 | $64.33 | $62.58 | $63.81 | +0.76% | 27,299,363 |
| Apr 20, 2026 | $65.01 | $65.35 | $63.13 | $63.33 | -2.70% | 24,068,017 |
| Apr 13, 2026 | $63.37 | $65.27 | $62.82 | $65.09 | +2.10% | 23,737,358 |
| Apr 6, 2026 | $61.78 | $63.76 | $61.63 | $63.75 | +2.48% | 26,711,854 |
| Mar 30, 2026 | $61.26 | $62.68 | $60.75 | $62.21 | +2.50% | 24,759,480 |
| Mar 23, 2026 | $61.57 | $61.77 | $59.85 | $60.69 | -0.43% | 27,686,617 |
| Mar 16, 2026 | $64.91 | $65.51 | $60.60 | $60.95 | -5.42% | 35,029,551 |
| Mar 9, 2026 | $64.20 | $65.82 | $63.94 | $64.44 | -0.86% | 29,476,739 |
| Mar 2, 2026 | $66.80 | $67.72 | $64.24 | $65.00 | -2.99% | 34,557,790 |
| Feb 23, 2026 | $66.39 | $67.94 | $65.00 | $67.00 | +1.30% | 37,942,711 |
| Feb 17, 2026 | $65.75 | $66.74 | $64.87 | $66.14 | +0.73% | 25,783,582 |
| Feb 9, 2026 | $63.18 | $66.28 | $62.56 | $65.66 | +3.84% | 36,001,222 |
| Feb 2, 2026 | $61.03 | $63.90 | $60.45 | $63.23 | +3.38% | 34,394,002 |
| Jan 26, 2026 | $61.04 | $61.23 | $59.90 | $61.16 | +0.69% | 30,773,286 |
| Jan 20, 2026 | $61.42 | $61.95 | $60.19 | $60.74 | -1.11% | 26,315,058 |
| Jan 12, 2026 | $58.40 | $61.54 | $58.30 | $61.42 | +5.59% | 32,148,227 |
| Jan 5, 2026 | $57.30 | $58.67 | $56.70 | $58.17 | +1.50% | 35,590,037 |
| Dec 29, 2025 | $56.76 | $57.54 | $55.92 | $57.31 | +1.09% | 22,361,596 |
| Dec 22, 2025 | $56.36 | $56.84 | $55.86 | $56.69 | +0.64% | 19,671,718 |
| Dec 15, 2025 | $57.89 | $58.17 | $56.31 | $56.33 | -2.41% | 42,199,921 |
| Dec 8, 2025 | $58.47 | $58.47 | $56.65 | $57.72 | -1.30% | 32,921,321 |
| Dec 1, 2025 | $57.30 | $58.86 | $57.02 | $58.48 | +1.51% | 27,365,898 |
| Nov 24, 2025 | $56.90 | $57.62 | $56.30 | $57.61 | +1.66% | 26,307,844 |
| Nov 17, 2025 | $56.84 | $57.46 | $56.27 | $56.67 | -0.23% | 28,630,603 |
| Nov 10, 2025 | $56.88 | $57.65 | $56.03 | $56.80 | -0.12% | 29,256,860 |
| Nov 3, 2025 | $57.69 | $58.34 | $55.95 | $56.87 | -1.91% | 39,188,188 |
| Oct 27, 2025 | $60.00 | $60.41 | $57.21 | $57.98 | -3.35% | 32,110,917 |
| Oct 20, 2025 | $60.01 | $60.90 | $59.69 | $59.99 | +0.08% | 20,399,848 |
| Oct 13, 2025 | $58.12 | $59.99 | $58.03 | $59.94 | +2.88% | 23,637,870 |
| Oct 6, 2025 | $60.25 | $60.39 | $58.22 | $58.26 | -3.54% | 23,153,000 |
| Sep 29, 2025 | $60.30 | $60.82 | $59.82 | $60.40 | +0.13% | 27,008,086 |
| Sep 22, 2025 | $59.31 | $60.47 | $58.71 | $60.32 | +1.96% | 26,714,009 |
| Sep 15, 2025 | $60.58 | $61.09 | $58.95 | $59.16 | -2.07% | 36,459,738 |
| Sep 8, 2025 | $59.02 | $60.59 | $58.63 | $60.41 | +1.89% | 22,555,548 |
| Sep 2, 2025 | $58.02 | $59.29 | $57.44 | $59.29 | +0.90% | 19,185,522 |
| Aug 25, 2025 | $58.68 | $58.89 | $57.72 | $58.76 | -0.27% | 29,531,120 |
| Aug 18, 2025 | $58.48 | $60.17 | $57.85 | $58.92 | +0.75% | 28,270,268 |
| Aug 11, 2025 | $57.38 | $58.69 | $57.01 | $58.48 | +1.81% | 22,861,736 |
| Aug 4, 2025 | $56.56 | $57.98 | $56.27 | $57.44 | +1.54% | 23,228,435 |
| Jul 28, 2025 | $57.90 | $57.90 | $55.92 | $56.57 | -2.30% | 27,936,436 |
| Jul 21, 2025 | $56.67 | $58.26 | $56.32 | $57.90 | +2.53% | 20,974,542 |
| Jul 14, 2025 | $57.12 | $58.98 | $56.30 | $56.47 | -1.21% | 35,150,265 |
| Jul 7, 2025 | $57.69 | $57.94 | $56.59 | $57.16 | -0.90% | 24,416,527 |
| Jun 30, 2025 | $57.07 | $58.14 | $56.56 | $57.68 | +1.14% | 19,908,717 |
| Jun 23, 2025 | $57.22 | $58.45 | $56.70 | $57.03 | -0.26% | 30,535,659 |
| Jun 16, 2025 | $57.69 | $58.06 | $57.09 | $57.18 | -0.80% | 30,685,292 |
| Jun 9, 2025 | $55.96 | $58.17 | $55.86 | $57.64 | +2.93% | 23,713,087 |
| Jun 2, 2025 | $56.10 | $56.59 | $55.52 | $56.00 | -1.10% | 24,208,312 |
| May 26, 2025 | $55.46 | $56.75 | $55.03 | $56.62 | +1.96% | 26,628,004 |
| May 19, 2025 | $56.10 | $56.38 | $54.64 | $55.53 | -1.26% | 20,052,416 |
| May 12, 2025 | $56.15 | $56.34 | $54.38 | $56.24 | -0.79% | 34,010,260 |
| May 5, 2025 | $56.96 | $57.55 | $55.90 | $56.69 | -0.47% | 25,359,277 |
| Apr 28, 2025 | $56.81 | $58.06 | $56.42 | $56.96 | +0.12% | 24,081,122 |
| Apr 21, 2025 | $58.15 | $58.88 | $56.56 | $56.89 | -2.45% | 22,810,761 |
| Apr 14, 2025 | $55.53 | $58.62 | $55.36 | $58.32 | +5.61% | 19,332,876 |
| Apr 7, 2025 | $52.70 | $55.35 | $50.71 | $55.22 | +0.13% | 50,473,044 |
| Mar 31, 2025 | $56.75 | $58.27 | $55.07 | $55.15 | -2.58% | 39,815,906 |
| Mar 24, 2025 | $55.90 | $56.93 | $55.51 | $56.61 | +1.45% | 23,886,908 |
| Mar 17, 2025 | $56.95 | $57.37 | $55.57 | $55.80 | -1.57% | 29,504,617 |
| Mar 10, 2025 | $58.75 | $60.39 | $55.80 | $56.69 | -3.06% | 34,320,390 |
| Mar 3, 2025 | $56.68 | $59.02 | $56.63 | $58.48 | +2.54% | 32,892,972 |
| Feb 24, 2025 | $56.74 | $57.56 | $54.13 | $57.03 | -0.11% | 33,768,046 |
| Feb 18, 2025 | $54.35 | $57.33 | $54.23 | $57.09 | +4.77% | 20,548,352 |
| Feb 10, 2025 | $54.05 | $55.43 | $53.30 | $54.49 | +0.68% | 19,885,442 |
| Feb 3, 2025 | $53.90 | $54.75 | $53.61 | $54.12 | -0.95% | 21,518,537 |
| Jan 27, 2025 | $55.10 | $56.15 | $53.78 | $54.64 | +0.55% | 24,363,284 |
| Jan 21, 2025 | $54.73 | $55.49 | $53.53 | $54.34 | -0.51% | 17,827,159 |
| Jan 13, 2025 | $51.75 | $55.11 | $51.60 | $54.62 | +5.71% | 24,122,751 |
| Jan 6, 2025 | $53.21 | $53.58 | $51.64 | $51.67 | -3.02% | 22,338,516 |
| Dec 30, 2024 | $52.56 | $53.48 | $52.20 | $53.28 | +1.18% | 20,405,968 |
| Dec 23, 2024 | $52.70 | $53.48 | $52.44 | $52.66 | -0.25% | 20,824,928 |
| Dec 16, 2024 | $55.00 | $55.47 | $51.74 | $52.79 | -4.61% | 40,708,932 |
| Dec 9, 2024 | $56.10 | $56.68 | $54.77 | $55.34 | -1.48% | 23,455,250 |
| Dec 2, 2024 | $57.57 | $57.67 | $55.68 | $56.17 | -2.97% | 20,823,266 |
| Nov 25, 2024 | $57.50 | $58.79 | $57.08 | $57.89 | +0.77% | 16,334,538 |
| Nov 18, 2024 | $56.14 | $57.88 | $55.97 | $57.45 | +1.61% | 17,937,049 |
| Nov 11, 2024 | $57.52 | $58.65 | $55.88 | $56.54 | -1.69% | 25,774,896 |
| Nov 4, 2024 | $58.99 | $60.05 | $56.00 | $57.51 | -2.33% | 34,504,838 |
| Oct 28, 2024 | $61.81 | $62.11 | $58.82 | $58.88 | -3.96% | 28,130,284 |
| Oct 21, 2024 | $64.54 | $64.88 | $61.21 | $61.31 | -5.25% | 20,209,232 |
| Oct 14, 2024 | $61.73 | $64.77 | $61.53 | $64.71 | +4.79% | 17,469,900 |
| Oct 7, 2024 | $61.87 | $62.27 | $61.10 | $61.75 | -0.42% | 17,689,300 |
| Sep 30, 2024 | $62.90 | $63.61 | $61.17 | $62.01 | -1.15% | 25,706,800 |
| Sep 23, 2024 | $62.00 | $63.27 | $61.73 | $62.73 | +1.78% | 23,019,700 |
| Sep 16, 2024 | $62.98 | $63.23 | $60.42 | $61.63 | -1.72% | 31,051,500 |
| Sep 9, 2024 | $62.11 | $63.10 | $61.90 | $62.71 | +0.50% | 16,318,400 |
| Sep 3, 2024 | $61.63 | $63.39 | $61.52 | $62.40 | +0.47% | 18,163,300 |
| Aug 26, 2024 | $61.48 | $62.41 | $60.98 | $62.11 | +1.67% | 19,588,900 |
| Aug 19, 2024 | $60.04 | $61.29 | $60.03 | $61.09 | +1.73% | 16,792,500 |
| Aug 12, 2024 | $60.32 | $60.98 | $59.41 | $60.05 | -0.86% | 24,986,900 |
| Aug 5, 2024 | $56.88 | $61.60 | $56.88 | $60.57 | +2.11% | 39,048,000 |
| Jul 29, 2024 | $58.18 | $59.44 | $57.35 | $59.32 | +2.15% | 28,944,300 |
| Jul 22, 2024 | $57.41 | $58.28 | $56.95 | $58.07 | +0.85% | 20,029,800 |
| Jul 15, 2024 | $55.93 | $58.57 | $55.64 | $57.58 | +3.28% | 23,260,100 |
| Jul 8, 2024 | $53.04 | $56.02 | $52.61 | $55.75 | +5.01% | 23,414,200 |
| Jul 1, 2024 | $52.36 | $53.15 | $51.81 | $53.09 | +0.51% | 14,511,800 |
| Jun 24, 2024 | $53.15 | $54.15 | $51.87 | $52.82 | -0.62% | 29,176,900 |
| Jun 17, 2024 | $53.10 | $53.60 | $52.68 | $53.15 | -0.41% | 27,963,000 |
| Jun 10, 2024 | $53.08 | $53.50 | $52.13 | $53.37 | +0.09% | 21,568,200 |
| Jun 3, 2024 | $53.17 | $54.65 | $52.67 | $53.32 | +0.49% | 22,263,400 |
| May 28, 2024 | $52.60 | $53.15 | $50.96 | $53.06 | +1.69% | 27,706,200 |
| May 20, 2024 | $55.14 | $55.50 | $52.11 | $52.18 | -5.35% | 23,692,900 |
| May 13, 2024 | $55.45 | $55.52 | $54.68 | $55.13 | +0.22% | 23,321,000 |
| May 6, 2024 | $55.48 | $55.67 | $54.28 | $55.01 | -0.45% | 29,782,700 |
| Apr 29, 2024 | $54.00 | $55.75 | $53.34 | $55.26 | +2.89% | 35,970,100 |
| Apr 22, 2024 | $53.00 | $54.20 | $52.55 | $53.71 | +1.26% | 27,916,100 |
| Apr 15, 2024 | $52.30 | $53.16 | $50.65 | $53.04 | +1.96% | 30,066,800 |
| Apr 8, 2024 | $53.05 | $54.39 | $51.70 | $52.02 | -1.87% | 27,122,200 |
| Apr 1, 2024 | $54.01 | $54.05 | $51.97 | $53.01 | -2.01% | 23,288,900 |
| Mar 25, 2024 | $52.26 | $54.20 | $51.97 | $54.10 | +3.88% | 28,690,300 |
| Mar 18, 2024 | $52.05 | $52.89 | $51.64 | $52.08 | -0.21% | 25,138,800 |
| Mar 11, 2024 | $52.89 | $53.49 | $51.04 | $52.19 | -1.36% | 39,052,500 |
| Mar 4, 2024 | $52.01 | $52.97 | $51.86 | $52.91 | +1.28% | 25,921,100 |
| Feb 26, 2024 | $53.02 | $53.12 | $50.90 | $52.24 | -1.32% | 34,424,100 |
| Feb 20, 2024 | $52.46 | $53.42 | $51.69 | $52.94 | +1.17% | 23,564,400 |
| Feb 12, 2024 | $52.84 | $53.04 | $51.16 | $52.33 | -0.82% | 31,490,900 |
| Feb 5, 2024 | $53.54 | $53.93 | $52.27 | $52.76 | -2.64% | 32,022,000 |
| Jan 29, 2024 | $55.00 | $55.74 | $53.63 | $54.19 | -1.42% | 40,606,800 |
| Jan 22, 2024 | $56.63 | $57.37 | $54.89 | $54.97 | -2.74% | 78,791,400 |
| Jan 16, 2024 | $58.63 | $58.90 | $55.43 | $56.52 | -4.04% | 28,803,000 |
| Jan 8, 2024 | $57.92 | $59.83 | $57.82 | $58.90 | +1.69% | 35,689,800 |
| Jan 2, 2024 | $57.11 | $58.58 | $57.01 | $57.92 | +0.87% | 20,179,000 |
| Dec 26, 2023 | $56.92 | $58.61 | $56.87 | $57.42 | +0.93% | 21,763,200 |
| Dec 18, 2023 | $57.40 | $57.72 | $56.49 | $56.89 | -0.70% | 31,597,000 |
| Dec 11, 2023 | $54.00 | $58.24 | $53.78 | $57.29 | +6.37% | 52,093,500 |
| Dec 4, 2023 | $54.41 | $56.45 | $53.56 | $53.86 | -1.36% | 39,129,300 |
| Nov 27, 2023 | $53.97 | $54.75 | $53.15 | $54.60 | +1.28% | 33,492,500 |
| Nov 20, 2023 | $52.80 | $54.04 | $52.51 | $53.91 | +1.89% | 16,697,300 |
| Nov 13, 2023 | $49.95 | $53.49 | $49.52 | $52.91 | +5.69% | 33,830,100 |
| Nov 6, 2023 | $50.76 | $51.38 | $49.85 | $50.06 | -1.55% | 29,630,800 |
| Oct 30, 2023 | $47.50 | $51.37 | $45.04 | $50.85 | +3.78% | 78,562,100 |
| Oct 23, 2023 | $49.00 | $50.22 | $48.61 | $49.00 | -0.71% | 20,604,900 |
| Oct 16, 2023 | $50.60 | $51.29 | $49.34 | $49.35 | -2.45% | 24,415,300 |
| Oct 9, 2023 | $49.91 | $51.21 | $49.18 | $50.59 | +0.96% | 21,342,100 |
| Oct 2, 2023 | $49.82 | $50.54 | $48.42 | $50.11 | +0.34% | 27,296,600 |
| Sep 25, 2023 | $51.50 | $51.52 | $49.38 | $49.94 | -3.14% | 27,103,700 |
| Sep 18, 2023 | $54.36 | $54.61 | $51.52 | $51.56 | -4.70% | 29,703,800 |
| Sep 11, 2023 | $55.48 | $55.54 | $53.98 | $54.10 | -2.21% | 36,596,600 |
| Sep 5, 2023 | $56.17 | $56.18 | $54.76 | $55.32 | -1.57% | 20,244,300 |
| Aug 28, 2023 | $56.20 | $56.65 | $55.92 | $56.20 | +0.36% | 33,123,900 |
| Aug 21, 2023 | $56.82 | $57.55 | $55.81 | $56.00 | -1.58% | 28,183,500 |
| Aug 14, 2023 | $58.47 | $58.62 | $56.53 | $56.90 | -2.93% | 27,481,400 |
| Aug 7, 2023 | $59.32 | $60.19 | $58.33 | $58.62 | -1.01% | 24,429,900 |
| Jul 31, 2023 | $61.37 | $61.53 | $58.63 | $59.22 | -3.66% | 27,783,400 |
| Jul 24, 2023 | $62.88 | $64.18 | $61.13 | $61.47 | -2.04% | 21,672,100 |
| Jul 17, 2023 | $60.69 | $63.16 | $60.50 | $62.75 | +3.17% | 18,042,000 |
| Jul 10, 2023 | $59.48 | $61.16 | $59.18 | $60.82 | +2.10% | 24,229,100 |
| Jul 3, 2023 | $59.75 | $60.88 | $59.19 | $59.57 | -0.37% | 15,809,700 |
| Jun 26, 2023 | $58.97 | $60.49 | $58.88 | $59.79 | +1.75% | 22,497,200 |
| Jun 20, 2023 | $61.17 | $61.24 | $58.75 | $58.76 | -4.28% | 20,118,800 |
| Jun 12, 2023 | $60.89 | $62.12 | $60.62 | $61.39 | +0.79% | 37,124,200 |
| Jun 5, 2023 | $59.79 | $61.18 | $59.52 | $60.91 | +2.03% | 16,221,800 |
| May 30, 2023 | $59.25 | $60.10 | $58.78 | $59.70 | +1.77% | 23,004,500 |
| May 22, 2023 | $60.13 | $60.80 | $58.13 | $58.66 | -2.18% | 15,766,800 |
| May 15, 2023 | $62.02 | $62.23 | $59.83 | $59.97 | -3.32% | 17,106,100 |
| May 8, 2023 | $62.66 | $62.95 | $61.39 | $62.03 | -1.46% | 12,022,000 |
| May 1, 2023 | $62.60 | $63.55 | $60.53 | $62.95 | +0.18% | 14,395,200 |
| Apr 24, 2023 | $62.38 | $62.94 | $61.15 | $62.84 | +0.82% | 15,577,800 |
| Apr 17, 2023 | $61.02 | $62.62 | $60.63 | $62.33 | +2.57% | 14,500,000 |
| Apr 10, 2023 | $62.25 | $63.22 | $60.49 | $60.77 | -2.88% | 24,092,800 |
| Apr 3, 2023 | $62.95 | $63.40 | $62.11 | $62.57 | -1.18% | 15,770,300 |
| Mar 27, 2023 | $61.38 | $63.36 | $60.25 | $63.32 | +3.74% | 16,362,700 |
| Mar 20, 2023 | $61.66 | $62.41 | $59.07 | $61.04 | -0.55% | 19,729,800 |
| Mar 13, 2023 | $61.38 | $64.03 | $61.35 | $61.38 | 0.00% | 28,634,200 |
| Mar 6, 2023 | $64.74 | $64.89 | $61.22 | $61.38 | -4.82% | 18,978,800 |
| Feb 27, 2023 | $65.65 | $65.73 | $62.77 | $64.49 | -0.75% | 20,400,500 |
| Feb 21, 2023 | $65.75 | $67.05 | $64.66 | $64.98 | -1.72% | 12,886,200 |
| Feb 13, 2023 | $67.00 | $67.35 | $65.52 | $66.12 | -1.09% | 13,231,400 |
| Feb 6, 2023 | $67.00 | $67.89 | $66.03 | $66.85 | -1.09% | 13,137,900 |
| Jan 30, 2023 | $68.07 | $68.85 | $66.38 | $67.59 | -1.04% | 17,829,300 |
| Jan 23, 2023 | $66.39 | $68.68 | $66.12 | $68.30 | +2.89% | 14,995,300 |
| Jan 17, 2023 | $66.25 | $67.25 | $64.84 | $66.38 | +0.29% | 11,445,800 |
| Jan 9, 2023 | $64.02 | $66.83 | $63.68 | $66.19 | +3.29% | 17,706,300 |
| Jan 3, 2023 | $63.86 | $65.22 | $62.85 | $64.08 | +1.02% | 16,415,400 |
| Dec 27, 2022 | $64.41 | $64.45 | $62.74 | $63.43 | -1.52% | 12,066,100 |
| Dec 19, 2022 | $63.48 | $64.80 | $62.52 | $64.41 | +1.47% | 16,947,400 |
| Dec 12, 2022 | $64.56 | $66.44 | $62.39 | $63.48 | -1.51% | 29,450,400 |
| Dec 5, 2022 | $62.31 | $64.90 | $61.75 | $64.45 | +2.46% | 24,139,800 |
| Nov 28, 2022 | $64.56 | $64.69 | $61.10 | $62.90 | -3.01% | 27,346,000 |
| Nov 21, 2022 | $64.65 | $65.68 | $64.19 | $64.85 | +0.23% | 10,934,300 |
| Nov 14, 2022 | $64.82 | $65.39 | $63.13 | $64.70 | -0.43% | 18,079,000 |
| Nov 7, 2022 | $63.12 | $65.88 | $62.59 | $64.98 | +3.13% | 17,471,400 |
| Oct 31, 2022 | $61.54 | $63.46 | $59.95 | $63.01 | +1.12% | 20,919,900 |
| Oct 24, 2022 | $58.28 | $62.41 | $58.16 | $62.31 | +8.12% | 20,989,600 |
| Oct 17, 2022 | $56.37 | $58.91 | $56.14 | $57.63 | +3.76% | 19,710,700 |
| Oct 10, 2022 | $58.31 | $58.82 | $55.50 | $55.54 | -4.29% | 18,308,200 |
| Oct 3, 2022 | $58.85 | $61.08 | $57.68 | $58.03 | -0.29% | 18,668,100 |
| Sep 26, 2022 | $61.50 | $61.70 | $57.61 | $58.20 | -5.84% | 30,816,400 |
| Sep 19, 2022 | $63.93 | $64.12 | $61.03 | $61.81 | -3.89% | 22,655,400 |
| Sep 12, 2022 | $67.24 | $67.83 | $63.11 | $64.31 | -3.71% | 33,118,400 |
| Sep 6, 2022 | $68.00 | $68.46 | $66.01 | $66.79 | -1.33% | 18,917,200 |
| Aug 29, 2022 | $69.60 | $70.69 | $67.53 | $67.69 | -3.18% | 18,842,500 |
| Aug 22, 2022 | $72.50 | $72.71 | $69.89 | $69.91 | -4.11% | 17,334,200 |
| Aug 15, 2022 | $74.60 | $75.11 | $72.63 | $72.91 | -2.36% | 18,089,900 |
| Aug 8, 2022 | $73.00 | $74.77 | $72.93 | $74.67 | +2.63% | 14,008,400 |
| Aug 1, 2022 | $73.62 | $74.16 | $71.56 | $72.76 | -1.66% | 14,605,900 |
| Jul 25, 2022 | $71.50 | $74.18 | $71.21 | $73.99 | +3.70% | 14,109,100 |
| Jul 18, 2022 | $70.50 | $71.47 | $69.17 | $71.35 | +1.48% | 11,371,400 |
| Jul 11, 2022 | $68.92 | $70.42 | $66.86 | $70.31 | +1.93% | 16,539,600 |
| Jul 5, 2022 | $69.61 | $69.98 | $68.08 | $68.98 | -1.67% | 12,768,500 |
| Jun 27, 2022 | $69.06 | $70.68 | $67.96 | $70.15 | +1.39% | 16,459,800 |
| Jun 21, 2022 | $65.01 | $69.38 | $64.76 | $69.19 | +6.66% | 17,035,700 |
| Jun 13, 2022 | $64.87 | $65.79 | $62.29 | $64.87 | -1.65% | 34,921,400 |
| Jun 6, 2022 | $67.79 | $68.11 | $65.27 | $65.96 | -2.08% | 20,414,300 |
| May 31, 2022 | $68.18 | $68.58 | $66.97 | $67.36 | -2.87% | 15,112,300 |
| May 23, 2022 | $67.90 | $69.45 | $66.29 | $69.35 | +2.00% | 22,217,100 |
| May 16, 2022 | $67.59 | $68.82 | $66.18 | $67.99 | +0.86% | 22,027,100 |
| May 9, 2022 | $65.50 | $67.47 | $62.74 | $67.41 | +1.95% | 25,541,500 |
| May 2, 2022 | $69.58 | $69.87 | $65.37 | $66.12 | -4.67% | 17,471,500 |
| Apr 25, 2022 | $73.50 | $73.66 | $69.23 | $69.36 | -5.68% | 20,314,500 |
| Apr 18, 2022 | $72.61 | $75.40 | $72.52 | $73.54 | +1.28% | 14,604,900 |
| Apr 11, 2022 | $72.13 | $73.08 | $71.14 | $72.61 | +0.62% | 9,816,400 |
| Apr 4, 2022 | $70.67 | $72.53 | $69.77 | $72.16 | +1.78% | 15,874,700 |
| Mar 28, 2022 | $67.91 | $70.91 | $67.87 | $70.90 | +4.34% | 17,208,400 |
| Mar 21, 2022 | $66.83 | $67.99 | $66.24 | $67.95 | +1.60% | 17,824,900 |
| Mar 14, 2022 | $65.67 | $66.95 | $64.51 | $66.88 | +2.34% | 21,979,900 |
| Mar 7, 2022 | $66.43 | $66.52 | $64.13 | $65.35 | -2.20% | 21,222,400 |
| Feb 28, 2022 | $66.50 | $66.97 | $65.17 | $66.82 | -0.86% | 29,201,200 |
| Feb 22, 2022 | $66.46 | $67.46 | $63.90 | $67.40 | +1.16% | 18,797,900 |
| Feb 14, 2022 | $67.34 | $67.84 | $66.55 | $66.63 | -1.27% | 17,647,100 |
| Feb 7, 2022 | $68.10 | $68.78 | $66.79 | $67.49 | -1.03% | 14,858,000 |
| Jan 31, 2022 | $68.63 | $70.02 | $67.73 | $68.19 | -1.87% | 17,023,900 |
| Jan 24, 2022 | $66.97 | $70.09 | $65.74 | $69.49 | +2.31% | 22,454,500 |
| Jan 18, 2022 | $71.28 | $71.43 | $66.98 | $67.92 | -5.01% | 15,335,500 |
| Jan 10, 2022 | $71.29 | $72.55 | $70.37 | $71.50 | +0.13% | 16,405,100 |
| Jan 3, 2022 | $71.73 | $72.48 | $70.10 | $71.41 | -0.25% | 15,737,500 |
| Dec 27, 2021 | $69.25 | $72.21 | $69.24 | $71.59 | +3.42% | 12,311,300 |
| Dec 20, 2021 | $67.14 | $69.42 | $66.36 | $69.22 | +2.12% | 13,851,200 |
| Dec 13, 2021 | $66.99 | $68.67 | $65.65 | $67.78 | +1.25% | 33,220,800 |
| Dec 6, 2021 | $67.77 | $69.58 | $66.89 | $66.94 | -0.46% | 23,704,900 |
| Nov 29, 2021 | $70.02 | $70.60 | $65.90 | $67.25 | -3.20% | 26,900,300 |
| Nov 22, 2021 | $70.94 | $71.63 | $69.18 | $69.47 | -2.03% | 18,697,900 |
| Nov 15, 2021 | $71.37 | $72.16 | $69.55 | $70.91 | -2.52% | 28,793,800 |
| Nov 8, 2021 | $71.82 | $72.91 | $70.67 | $72.74 | +1.35% | 14,403,200 |
| Nov 1, 2021 | $71.00 | $72.65 | $69.38 | $71.77 | +0.48% | 19,362,100 |
| Oct 25, 2021 | $71.78 | $74.60 | $71.24 | $71.43 | -0.45% | 71,880,500 |
| Oct 18, 2021 | $69.41 | $71.86 | $69.20 | $71.75 | +3.00% | 14,003,500 |
| Oct 11, 2021 | $67.23 | $70.38 | $67.02 | $69.66 | +3.66% | 20,171,500 |
| Oct 4, 2021 | $65.64 | $68.74 | $65.54 | $67.20 | +2.05% | 15,661,100 |
| Sep 27, 2021 | $66.75 | $67.15 | $64.86 | $65.85 | -0.92% | 18,603,200 |
| Sep 20, 2021 | $67.19 | $68.24 | $66.22 | $66.46 | -1.80% | 20,567,500 |
| Sep 13, 2021 | $68.69 | $69.09 | $67.57 | $67.68 | -0.35% | 25,278,800 |
| Sep 7, 2021 | $72.30 | $72.30 | $67.91 | $67.92 | -6.06% | 15,247,500 |
| Aug 30, 2021 | $71.50 | $72.75 | $71.00 | $72.30 | +1.05% | 20,355,300 |
| Aug 23, 2021 | $71.99 | $72.30 | $70.26 | $71.55 | -0.50% | 13,001,900 |
| Aug 16, 2021 | $71.97 | $72.73 | $70.85 | $71.91 | -0.06% | 16,018,200 |
| Aug 9, 2021 | $70.56 | $71.98 | $70.00 | $71.95 | +1.88% | 11,381,800 |
| Aug 2, 2021 | $70.58 | $71.25 | $69.66 | $70.62 | +0.47% | 13,637,800 |
| Jul 26, 2021 | $70.35 | $71.45 | $70.14 | $70.29 | -0.27% | 17,814,100 |
| Jul 19, 2021 | $68.85 | $70.80 | $68.04 | $70.48 | +1.32% | 13,283,100 |
| Jul 12, 2021 | $68.70 | $70.04 | $68.08 | $69.56 | +1.00% | 12,921,800 |
| Jul 6, 2021 | $67.58 | $68.90 | $67.04 | $68.87 | +2.06% | 12,219,500 |
| Jun 28, 2021 | $68.17 | $68.50 | $65.75 | $67.48 | -0.95% | 23,820,300 |
| Jun 21, 2021 | $67.16 | $68.49 | $66.88 | $68.13 | +1.93% | 19,987,100 |
| Jun 14, 2021 | $70.47 | $70.73 | $66.83 | $66.84 | -5.03% | 19,735,700 |
| Jun 7, 2021 | $70.50 | $71.30 | $69.97 | $70.38 | -0.06% | 17,851,200 |
| Jun 1, 2021 | $68.72 | $70.78 | $68.34 | $70.42 | +2.95% | 12,198,000 |
| May 24, 2021 | $66.88 | $69.51 | $66.76 | $68.40 | +2.73% | 19,422,900 |
| May 17, 2021 | $65.52 | $67.39 | $64.50 | $66.58 | +1.90% | 14,483,000 |
| May 10, 2021 | $68.44 | $68.79 | $64.52 | $65.34 | -4.05% | 16,529,000 |
| May 3, 2021 | $69.25 | $69.86 | $66.73 | $68.10 | -1.52% | 20,180,700 |
| Apr 26, 2021 | $69.83 | $71.84 | $67.82 | $69.15 | -0.36% | 19,812,300 |
| Apr 19, 2021 | $67.19 | $70.05 | $66.59 | $69.40 | +3.55% | 11,641,000 |
| Apr 12, 2021 | $65.38 | $67.38 | $64.71 | $67.02 | +2.81% | 10,896,500 |
| Apr 5, 2021 | $65.23 | $65.80 | $64.52 | $65.19 | +0.12% | 11,690,700 |
| Mar 29, 2021 | $64.20 | $65.15 | $63.42 | $65.11 | +1.39% | 9,527,600 |
| Mar 22, 2021 | $61.79 | $64.59 | $61.43 | $64.22 | +4.00% | 13,688,100 |
| Mar 15, 2021 | $63.23 | $64.46 | $61.53 | $61.75 | -1.88% | 22,417,500 |
| Mar 8, 2021 | $60.09 | $62.98 | $59.69 | $62.93 | +4.95% | 16,046,800 |
| Mar 1, 2021 | $61.17 | $61.75 | $58.27 | $59.96 | -0.50% | 17,572,900 |
| Feb 22, 2021 | $61.26 | $63.79 | $60.20 | $60.26 | -1.36% | 17,585,900 |
| Feb 16, 2021 | $62.65 | $62.81 | $60.84 | $61.09 | -2.19% | 10,544,500 |
| Feb 8, 2021 | $61.21 | $63.49 | $60.78 | $62.46 | +2.09% | 11,434,700 |
| Feb 1, 2021 | $59.45 | $61.44 | $58.84 | $61.18 | +3.59% | 10,491,600 |
| Jan 25, 2021 | $60.00 | $61.75 | $58.90 | $59.06 | -1.30% | 17,242,000 |
| Jan 19, 2021 | $59.00 | $59.95 | $57.78 | $59.84 | +2.03% | 11,208,800 |
| Jan 11, 2021 | $59.58 | $59.83 | $57.00 | $58.65 | -1.82% | 24,809,700 |
| Jan 4, 2021 | $62.18 | $62.26 | $58.56 | $59.74 | -3.91% | 18,067,000 |
| Dec 28, 2020 | $61.05 | $62.25 | $60.45 | $62.17 | +1.77% | 7,169,900 |
| Dec 21, 2020 | $59.28 | $61.43 | $58.71 | $61.09 | +2.64% | 8,007,300 |
| Dec 14, 2020 | $60.90 | $62.10 | $59.27 | $59.52 | -1.55% | 16,435,600 |
| Dec 7, 2020 | $61.24 | $61.35 | $59.84 | $60.46 | -1.31% | 16,099,800 |
| Nov 30, 2020 | $61.80 | $61.89 | $59.93 | $61.26 | -0.62% | 13,873,600 |
| Nov 23, 2020 | $60.76 | $63.11 | $60.60 | $61.64 | +2.07% | 10,787,400 |
| Nov 16, 2020 | $64.90 | $65.09 | $60.08 | $60.39 | -4.22% | 14,324,500 |
| Nov 9, 2020 | $61.50 | $64.76 | $61.14 | $63.05 | +8.73% | 16,268,100 |
| Nov 2, 2020 | $58.39 | $59.98 | $57.69 | $57.99 | +0.22% | 13,424,300 |
| Oct 26, 2020 | $60.42 | $60.44 | $57.09 | $57.86 | -4.76% | 11,021,900 |
| Oct 19, 2020 | $61.20 | $61.29 | $58.47 | $60.75 | +0.36% | 8,907,600 |
| Oct 12, 2020 | $63.03 | $63.55 | $59.91 | $60.53 | -4.21% | 10,448,700 |
| Oct 5, 2020 | $63.83 | $64.61 | $62.22 | $63.19 | -1.05% | 9,155,100 |
| Sep 28, 2020 | $61.47 | $64.10 | $60.02 | $63.86 | +6.56% | 11,727,500 |
| Sep 21, 2020 | $61.55 | $61.65 | $58.36 | $59.93 | -3.88% | 12,705,500 |
| Sep 14, 2020 | $63.93 | $66.80 | $62.27 | $62.35 | -1.59% | 13,201,300 |
| Sep 8, 2020 | $64.20 | $65.67 | $62.51 | $63.36 | -1.57% | 7,436,100 |
| Aug 31, 2020 | $63.03 | $65.29 | $61.06 | $64.37 | +1.47% | 13,363,600 |
| Aug 24, 2020 | $61.00 | $63.54 | $60.44 | $63.44 | +3.80% | 9,138,100 |
| Aug 17, 2020 | $61.09 | $62.11 | $59.80 | $61.12 | +0.18% | 8,193,000 |
| Aug 10, 2020 | $62.80 | $63.88 | $60.79 | $61.01 | -2.73% | 8,616,600 |
| Aug 3, 2020 | $59.49 | $62.85 | $58.88 | $62.72 | +4.45% | 11,263,600 |
| Jul 27, 2020 | $57.42 | $60.73 | $56.72 | $60.05 | +4.58% | 10,600,200 |
| Jul 20, 2020 | $58.39 | $58.82 | $56.64 | $57.42 | -2.00% | 8,677,400 |
| Jul 13, 2020 | $57.36 | $59.05 | $56.33 | $58.59 | +2.81% | 8,467,200 |
| Jul 6, 2020 | $62.29 | $62.44 | $56.33 | $56.99 | -6.73% | 9,485,600 |
| Jun 29, 2020 | $58.97 | $62.56 | $57.69 | $61.10 | +4.61% | 8,428,500 |
| Jun 22, 2020 | $61.49 | $62.22 | $57.50 | $58.41 | -5.07% | 14,084,800 |
| Jun 15, 2020 | $58.50 | $65.56 | $58.50 | $61.53 | +1.82% | 28,230,600 |
| Jun 8, 2020 | $64.25 | $64.47 | $57.54 | $60.43 | -2.86% | 15,312,500 |
| Jun 1, 2020 | $55.50 | $64.20 | $55.17 | $62.21 | +12.48% | 15,490,500 |
| May 26, 2020 | $54.84 | $57.49 | $54.16 | $55.31 | +6.06% | 22,046,700 |
| May 18, 2020 | $52.42 | $53.72 | $50.82 | $52.15 | +4.32% | 13,177,900 |
| May 11, 2020 | $53.99 | $54.95 | $47.68 | $49.99 | -8.88% | 16,861,000 |
| May 4, 2020 | $51.02 | $56.09 | $50.09 | $54.86 | +5.93% | 15,041,400 |
| Apr 27, 2020 | $50.26 | $56.64 | $49.97 | $51.79 | +3.75% | 16,192,200 |
| Apr 20, 2020 | $50.97 | $52.03 | $48.67 | $49.92 | -4.68% | 11,266,500 |
| Apr 13, 2020 | $56.60 | $56.69 | $49.63 | $52.37 | -7.60% | 17,555,300 |
| Apr 6, 2020 | $47.02 | $60.73 | $46.00 | $56.68 | +30.00% | 19,146,700 |
| Mar 30, 2020 | $57.03 | $57.62 | $43.41 | $43.60 | -23.37% | 24,820,300 |
| Mar 23, 2020 | $46.54 | $60.13 | $40.39 | $56.90 | +19.99% | 27,695,200 |
| Mar 16, 2020 | $63.80 | $66.50 | $38.00 | $47.42 | -34.07% | 29,186,400 |
| Mar 9, 2020 | $71.31 | $76.68 | $66.06 | $71.92 | -6.17% | 21,388,900 |
| Mar 2, 2020 | $72.99 | $78.33 | $71.66 | $76.65 | +5.88% | 16,778,100 |
| Feb 24, 2020 | $82.12 | $83.40 | $69.38 | $72.39 | -12.19% | 30,941,600 |
| Feb 18, 2020 | $80.50 | $84.92 | $79.41 | $82.44 | +2.73% | 8,031,900 |
| Feb 10, 2020 | $80.00 | $80.35 | $78.00 | $80.25 | +0.93% | 7,960,400 |
| Feb 3, 2020 | $78.45 | $79.80 | $77.40 | $79.51 | +1.40% | 7,300,400 |
| Jan 27, 2020 | $76.90 | $79.15 | $76.75 | $78.41 | +1.66% | 16,930,500 |
| Jan 21, 2020 | $76.36 | $78.17 | $76.35 | $77.13 | +1.02% | 5,183,100 |
| Jan 13, 2020 | $73.91 | $76.75 | $73.81 | $76.35 | +3.54% | 8,318,600 |
| Jan 6, 2020 | $73.65 | $74.70 | $73.16 | $73.74 | -0.07% | 9,124,400 |
| Dec 30, 2019 | $72.98 | $74.00 | $71.93 | $73.79 | +0.74% | 6,657,200 |
| Dec 23, 2019 | $72.68 | $73.39 | $71.80 | $73.25 | +1.03% | 3,944,900 |
| Dec 16, 2019 | $72.81 | $73.51 | $71.44 | $72.50 | 0.00% | 13,975,300 |
| Dec 9, 2019 | $76.16 | $76.16 | $72.13 | $72.50 | -4.53% | 12,231,900 |
| Dec 2, 2019 | $76.40 | $76.59 | $75.02 | $75.94 | -0.90% | 8,409,400 |
| Nov 25, 2019 | $76.44 | $77.88 | $76.26 | $76.63 | +0.54% | 8,255,600 |
| Nov 18, 2019 | $77.49 | $79.15 | $75.70 | $76.22 | -1.60% | 7,704,600 |
| Nov 11, 2019 | $76.45 | $77.55 | $75.63 | $77.46 | +1.49% | 9,284,000 |
| Nov 4, 2019 | $80.89 | $81.05 | $76.21 | $76.32 | -5.87% | 12,648,300 |
| Oct 28, 2019 | $80.57 | $82.17 | $80.19 | $81.08 | +0.25% | 10,258,500 |
| Oct 21, 2019 | $79.35 | $81.14 | $79.18 | $80.88 | +1.77% | 7,233,900 |
| Oct 14, 2019 | $78.00 | $79.57 | $77.27 | $79.47 | +2.03% | 5,984,700 |
| Oct 7, 2019 | $77.98 | $78.97 | $77.40 | $77.89 | -0.66% | 6,322,000 |
| Sep 30, 2019 | $76.76 | $78.46 | $75.69 | $78.41 | +1.66% | 7,146,300 |
| Sep 23, 2019 | $75.90 | $77.51 | $75.37 | $77.13 | +1.63% | 7,622,200 |
| Sep 16, 2019 | $72.74 | $76.24 | $72.74 | $75.89 | +4.49% | 9,160,300 |
| Sep 9, 2019 | $75.72 | $75.90 | $72.39 | $72.63 | -4.37% | 9,119,200 |
| Sep 3, 2019 | $73.75 | $76.73 | $73.72 | $75.95 | +2.90% | 7,686,900 |
| Aug 26, 2019 | $72.92 | $74.17 | $72.48 | $73.81 | +1.81% | 6,404,800 |
| Aug 19, 2019 | $72.82 | $73.83 | $72.10 | $72.50 | -0.43% | 4,660,200 |
| Aug 12, 2019 | $72.62 | $73.12 | $71.52 | $72.81 | +0.18% | 6,332,400 |
| Aug 5, 2019 | $70.13 | $72.75 | $68.27 | $72.68 | +3.75% | 9,367,800 |
| Jul 29, 2019 | $69.78 | $70.89 | $68.80 | $70.05 | +0.73% | 9,601,400 |
| Jul 22, 2019 | $68.82 | $69.82 | $68.17 | $69.54 | +1.16% | 6,171,800 |
| Jul 15, 2019 | $70.82 | $71.24 | $68.70 | $68.74 | -2.81% | 6,286,500 |
| Jul 8, 2019 | $70.00 | $71.44 | $69.72 | $70.73 | +1.06% | 7,727,300 |
| Jul 1, 2019 | $69.13 | $70.68 | $67.70 | $69.99 | +1.48% | 6,193,500 |
| Jun 24, 2019 | $72.59 | $72.85 | $68.30 | $68.97 | -4.54% | 10,090,200 |
| Jun 17, 2019 | $73.49 | $73.97 | $72.06 | $72.25 | -1.39% | 12,926,300 |
| Jun 10, 2019 | $72.61 | $73.67 | $71.37 | $73.27 | +0.85% | 6,833,800 |
| Jun 3, 2019 | $70.33 | $73.48 | $69.74 | $72.65 | +3.67% | 8,584,400 |
| May 28, 2019 | $70.77 | $71.22 | $68.61 | $70.08 | -0.64% | 6,536,500 |
| May 20, 2019 | $69.27 | $71.00 | $68.10 | $70.53 | +1.82% | 8,788,800 |
| May 13, 2019 | $67.97 | $69.74 | $67.74 | $69.27 | +1.51% | 11,837,900 |
| May 6, 2019 | $70.12 | $70.70 | $66.21 | $68.24 | -2.93% | 25,192,600 |
| Apr 29, 2019 | $70.50 | $71.85 | $69.00 | $70.30 | -0.40% | 7,703,900 |
| Apr 22, 2019 | $68.49 | $70.82 | $67.22 | $70.58 | +2.99% | 6,260,700 |
| Apr 15, 2019 | $71.39 | $71.45 | $67.77 | $68.53 | -3.90% | 7,684,900 |
| Apr 8, 2019 | $72.20 | $72.43 | $70.72 | $71.31 | -1.34% | 7,569,900 |
| Apr 1, 2019 | $73.51 | $73.52 | $71.35 | $72.28 | -1.74% | 8,243,600 |
| Mar 25, 2019 | $72.58 | $74.14 | $72.19 | $73.56 | +1.32% | 9,819,200 |
| Mar 18, 2019 | $71.33 | $73.46 | $69.81 | $72.60 | +1.91% | 9,222,000 |
| Mar 11, 2019 | $69.92 | $72.11 | $69.86 | $71.24 | +2.14% | 10,822,500 |
| Mar 4, 2019 | $69.21 | $70.18 | $68.67 | $69.75 | +0.88% | 8,401,800 |
| Feb 25, 2019 | $69.85 | $69.86 | $68.18 | $69.14 | -0.86% | 9,052,500 |
| Feb 19, 2019 | $69.93 | $70.28 | $67.51 | $69.74 | -0.50% | 8,880,300 |
| Feb 11, 2019 | $70.05 | $70.48 | $68.75 | $70.09 | +0.01% | 7,706,400 |
| Feb 4, 2019 | $67.91 | $70.31 | $67.41 | $70.08 | +3.32% | 10,784,100 |
| Jan 28, 2019 | $65.15 | $69.02 | $65.00 | $67.83 | +4.00% | 14,487,200 |
| Jan 22, 2019 | $64.84 | $65.38 | $63.80 | $65.22 | +0.88% | 7,290,800 |
| Jan 14, 2019 | $64.14 | $65.19 | $63.43 | $64.65 | +0.56% | 7,633,300 |
| Jan 7, 2019 | $62.47 | $64.31 | $62.08 | $64.29 | +2.93% | 11,339,200 |
| Dec 31, 2018 | $63.16 | $63.31 | $61.59 | $62.46 | -1.40% | 9,393,000 |
| Dec 24, 2018 | $63.61 | $64.05 | $59.93 | $63.35 | -0.69% | 8,461,500 |
| Dec 17, 2018 | $66.49 | $66.83 | $63.60 | $63.79 | -3.84% | 16,357,500 |
| Dec 10, 2018 | $65.97 | $66.91 | $64.73 | $66.34 | +0.62% | 10,874,800 |
| Dec 3, 2018 | $64.01 | $66.42 | $63.36 | $65.93 | +2.87% | 12,626,100 |
| Nov 26, 2018 | $63.56 | $64.37 | $62.65 | $64.09 | +1.09% | 12,415,300 |
| Nov 19, 2018 | $63.78 | $64.56 | $63.09 | $63.40 | -0.61% | 7,213,400 |
| Nov 12, 2018 | $62.77 | $63.85 | $62.36 | $63.79 | +1.64% | 9,753,700 |
| Nov 5, 2018 | $60.44 | $62.96 | $60.36 | $62.76 | +4.15% | 8,716,400 |
| Oct 29, 2018 | $59.94 | $61.99 | $59.37 | $60.26 | +0.89% | 17,162,600 |
| Oct 22, 2018 | $58.60 | $60.54 | $57.50 | $59.73 | +2.10% | 11,881,100 |
| Oct 15, 2018 | $55.77 | $58.69 | $55.75 | $58.50 | +4.74% | 10,413,700 |
| Oct 8, 2018 | $57.07 | $58.78 | $55.55 | $55.85 | -2.12% | 13,575,900 |
| Oct 1, 2018 | $56.60 | $57.32 | $55.92 | $57.06 | +0.30% | 17,455,600 |
| Sep 24, 2018 | $57.00 | $57.02 | $55.78 | $56.89 | -0.18% | 7,997,900 |
| Sep 17, 2018 | $57.71 | $58.22 | $56.28 | $56.99 | -1.16% | 14,058,000 |
| Sep 10, 2018 | $58.35 | $58.70 | $56.96 | $57.66 | -0.83% | 6,688,000 |
| Sep 4, 2018 | $58.54 | $59.00 | $57.98 | $58.14 | -0.73% | 5,856,000 |
| Aug 27, 2018 | $58.73 | $59.08 | $57.96 | $58.57 | -0.05% | 5,861,500 |
| Aug 20, 2018 | $58.94 | $59.24 | $58.14 | $58.60 | -0.42% | 4,989,300 |
| Aug 13, 2018 | $56.61 | $58.90 | $56.48 | $58.85 | +4.14% | 6,265,100 |
| Aug 6, 2018 | $57.79 | $57.88 | $56.51 | $56.51 | -2.01% | 6,629,700 |
| Jul 30, 2018 | $55.02 | $57.74 | $54.68 | $57.67 | +4.78% | 10,887,400 |
| Jul 23, 2018 | $55.53 | $56.17 | $54.85 | $55.04 | -0.81% | 7,750,300 |
| Jul 16, 2018 | $55.03 | $55.92 | $54.42 | $55.49 | +0.62% | 8,122,700 |
| Jul 9, 2018 | $55.58 | $55.81 | $54.50 | $55.15 | -0.77% | 6,477,700 |
| Jul 2, 2018 | $53.75 | $55.78 | $52.74 | $55.58 | +3.33% | 8,572,600 |
| Jun 25, 2018 | $53.88 | $54.99 | $53.44 | $53.79 | +0.02% | 14,008,500 |
| Jun 18, 2018 | $52.95 | $53.94 | $52.67 | $53.78 | +1.53% | 11,044,000 |
| Jun 11, 2018 | $53.31 | $54.11 | $52.37 | $52.97 | -0.56% | 10,399,200 |
| Jun 4, 2018 | $53.23 | $53.66 | $52.69 | $53.27 | +0.43% | 7,681,200 |
| May 29, 2018 | $52.84 | $54.02 | $52.60 | $53.04 | +0.38% | 7,756,600 |
| May 21, 2018 | $51.92 | $53.30 | $51.39 | $52.84 | +2.28% | 7,200,300 |
| May 14, 2018 | $52.82 | $53.10 | $51.18 | $51.66 | -2.51% | 11,041,800 |
| May 7, 2018 | $52.46 | $53.87 | $51.75 | $52.99 | +1.38% | 7,981,400 |
| Apr 30, 2018 | $51.35 | $52.43 | $50.24 | $52.27 | +1.59% | 9,448,200 |
| Apr 23, 2018 | $49.53 | $51.81 | $48.80 | $51.45 | +3.88% | 8,112,800 |
| Apr 16, 2018 | $50.94 | $51.92 | $49.32 | $49.53 | -2.52% | 7,271,400 |
| Apr 9, 2018 | $52.09 | $52.46 | $50.38 | $50.81 | -2.44% | 6,183,600 |
| Apr 2, 2018 | $51.62 | $53.18 | $50.64 | $52.08 | +0.68% | 8,482,900 |
| Mar 26, 2018 | $49.66 | $52.14 | $49.35 | $51.73 | +4.87% | 7,713,200 |
| Mar 19, 2018 | $51.45 | $51.59 | $49.12 | $49.33 | -4.16% | 9,671,500 |
| Mar 12, 2018 | $50.90 | $52.01 | $50.70 | $51.47 | +1.18% | 8,881,000 |
| Mar 5, 2018 | $49.58 | $51.15 | $49.58 | $50.87 | +2.29% | 8,141,800 |
| Feb 26, 2018 | $50.38 | $50.84 | $48.84 | $49.73 | -0.94% | 13,947,400 |
| Feb 20, 2018 | $49.90 | $50.25 | $48.26 | $50.20 | +0.48% | 11,796,400 |
| Feb 12, 2018 | $49.06 | $50.03 | $47.25 | $49.96 | +2.17% | 15,783,700 |
| Feb 5, 2018 | $50.89 | $51.79 | $47.42 | $48.90 | -4.59% | 20,437,100 |
| Jan 29, 2018 | $54.00 | $54.17 | $50.42 | $51.25 | -5.46% | 13,542,500 |
| Jan 22, 2018 | $53.17 | $54.58 | $53.17 | $54.21 | +2.01% | 8,322,900 |
| Jan 16, 2018 | $53.00 | $53.51 | $52.60 | $53.14 | +0.80% | 7,566,700 |
| Jan 8, 2018 | $55.25 | $55.39 | $52.63 | $52.72 | -4.51% | 10,983,300 |
| Jan 2, 2018 | $57.02 | $57.06 | $54.91 | $55.21 | -3.17% | 6,469,800 |
| Dec 26, 2017 | $55.93 | $57.17 | $55.74 | $57.02 | +2.09% | 4,971,700 |
| Dec 18, 2017 | $57.50 | $58.23 | $55.17 | $55.85 | -2.70% | 7,109,700 |
| Dec 11, 2017 | $55.61 | $57.57 | $55.27 | $57.40 | +3.27% | 13,347,900 |
| Dec 4, 2017 | $55.56 | $55.89 | $54.40 | $55.58 | +0.05% | 9,527,700 |
| Nov 27, 2017 | $56.40 | $56.54 | $55.08 | $55.55 | -1.49% | 9,850,500 |
| Nov 20, 2017 | $56.49 | $56.64 | $56.00 | $56.39 | -0.16% | 3,972,800 |
| Nov 13, 2017 | $56.50 | $57.23 | $56.11 | $56.48 | +0.37% | 6,929,400 |
| Nov 6, 2017 | $55.23 | $56.87 | $55.17 | $56.27 | +1.98% | 6,713,300 |
| Oct 30, 2017 | $54.02 | $55.52 | $53.20 | $55.18 | +2.32% | 8,654,400 |
| Oct 23, 2017 | $55.76 | $55.76 | $53.01 | $53.93 | -2.90% | 10,414,700 |
| Oct 16, 2017 | $56.86 | $57.17 | $55.44 | $55.54 | -2.34% | 7,348,900 |
| Oct 9, 2017 | $56.54 | $57.21 | $56.24 | $56.87 | +0.69% | 6,924,000 |
| Oct 2, 2017 | $57.19 | $57.43 | $55.91 | $56.48 | -1.24% | 8,786,900 |
| Sep 25, 2017 | $57.69 | $58.61 | $56.75 | $57.19 | -0.66% | 11,178,000 |
| Sep 18, 2017 | $59.82 | $59.99 | $57.40 | $57.57 | -3.89% | 7,448,600 |
| Sep 11, 2017 | $59.59 | $60.05 | $58.45 | $59.90 | +0.96% | 8,423,300 |
| Sep 5, 2017 | $58.21 | $59.74 | $57.82 | $59.33 | +2.54% | 6,717,600 |
| Aug 28, 2017 | $58.02 | $58.29 | $56.57 | $57.86 | -0.31% | 7,207,200 |
| Aug 21, 2017 | $56.94 | $58.45 | $56.80 | $58.04 | +2.09% | 5,507,900 |
| Aug 14, 2017 | $56.74 | $57.98 | $56.36 | $56.85 | +0.66% | 8,829,000 |
| Aug 7, 2017 | $57.45 | $57.83 | $56.24 | $56.48 | -1.69% | 6,080,500 |
| Jul 31, 2017 | $57.21 | $57.91 | $56.71 | $57.45 | +0.44% | 9,113,800 |
| Jul 24, 2017 | $57.30 | $58.47 | $56.65 | $57.20 | -0.19% | 8,003,500 |
| Jul 17, 2017 | $56.20 | $57.83 | $56.10 | $57.31 | +1.88% | 5,402,100 |
| Jul 10, 2017 | $54.72 | $56.37 | $53.34 | $56.25 | +2.85% | 6,798,100 |
| Jul 3, 2017 | $55.38 | $56.28 | $53.94 | $54.69 | -0.89% | 5,260,900 |
| Jun 26, 2017 | $55.61 | $57.29 | $54.95 | $55.18 | -0.18% | 8,926,500 |
| Jun 19, 2017 | $56.67 | $56.74 | $54.66 | $55.28 | -2.45% | 10,908,000 |
| Jun 12, 2017 | $55.46 | $57.24 | $55.34 | $56.67 | +2.46% | 7,930,500 |
| Jun 5, 2017 | $56.37 | $56.44 | $54.26 | $55.31 | -2.24% | 8,549,800 |
| May 30, 2017 | $55.09 | $56.75 | $54.53 | $56.58 | +2.54% | 7,147,000 |
| May 22, 2017 | $54.27 | $55.70 | $53.95 | $55.18 | +1.81% | 8,178,000 |
| May 15, 2017 | $54.75 | $55.44 | $52.85 | $54.20 | -0.97% | 11,509,700 |
| May 8, 2017 | $56.84 | $57.07 | $54.09 | $54.73 | -3.34% | 11,889,500 |
| May 1, 2017 | $58.50 | $59.39 | $54.92 | $56.62 | -2.96% | 11,995,900 |
| Apr 24, 2017 | $61.84 | $62.00 | $58.29 | $58.35 | -5.51% | 9,466,800 |
| Apr 17, 2017 | $61.73 | $62.31 | $61.48 | $61.75 | +0.49% | 6,500,400 |
| Apr 10, 2017 | $60.24 | $61.71 | $59.99 | $61.45 | +1.97% | 4,868,400 |
| Apr 3, 2017 | $59.30 | $60.74 | $58.95 | $60.26 | +1.23% | 6,522,300 |
| Mar 27, 2017 | $59.43 | $60.40 | $58.13 | $59.53 | +0.12% | 9,176,900 |
| Mar 20, 2017 | $59.85 | $60.43 | $59.20 | $59.46 | -0.67% | 8,294,400 |
| Mar 13, 2017 | $57.44 | $59.95 | $57.38 | $59.86 | +4.30% | 12,054,100 |
| Mar 6, 2017 | $60.14 | $60.14 | $56.95 | $57.39 | -4.89% | 10,006,800 |
| Feb 27, 2017 | $63.01 | $63.60 | $59.25 | $60.34 | -4.51% | 21,016,400 |
| Feb 21, 2017 | $60.85 | $63.19 | $60.60 | $63.19 | +3.93% | 5,334,400 |
| Feb 13, 2017 | $61.15 | $61.78 | $59.71 | $60.80 | -0.78% | 7,027,400 |
| Feb 6, 2017 | $59.91 | $61.51 | $59.49 | $61.28 | +2.44% | 6,304,100 |
| Jan 30, 2017 | $59.17 | $60.40 | $58.05 | $59.82 | +0.64% | 16,059,700 |
| Jan 23, 2017 | $59.75 | $60.59 | $59.14 | $59.44 | -0.42% | 8,753,800 |
| Jan 17, 2017 | $59.18 | $60.32 | $58.91 | $59.69 | +1.05% | 6,378,100 |
| Jan 9, 2017 | $59.30 | $59.96 | $58.26 | $59.07 | -1.29% | 7,717,800 |
| Jan 3, 2017 | $57.74 | $60.32 | $56.91 | $59.84 | +4.11% | 7,915,200 |
| Dec 27, 2016 | $56.44 | $57.81 | $55.60 | $57.48 | +1.90% | 6,064,600 |
| Dec 19, 2016 | $55.98 | $57.58 | $55.65 | $56.41 | +1.69% | 7,877,900 |
| Dec 12, 2016 | $55.50 | $56.83 | $53.83 | $55.47 | -0.25% | 10,682,600 |
| Dec 5, 2016 | $54.87 | $55.88 | $53.57 | $55.61 | +1.61% | 9,493,100 |
| Nov 28, 2016 | $56.48 | $57.27 | $53.31 | $54.73 | -3.25% | 11,454,300 |
| Nov 21, 2016 | $55.25 | $57.12 | $54.93 | $56.57 | +2.57% | 5,168,000 |
| Nov 14, 2016 | $54.18 | $56.91 | $53.32 | $55.15 | – | 10,625,100 |
Seasonality
O return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | -0.7% | -1.2% | 1.7% | -1.2% | 1.2% | 3.7% | 1.6% | -3.9% | 1.2% | 2.3% | 0.8% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 9 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 9.0% | 10.0% | -8.3% | 5.5% | -4.2% | 1.5% | 3.5% | -3.6% | -11.0% | 5.3% | ||
| 2025 | 2.8% | 4.9% | 2.2% | 0.2% | -1.7% | 2.2% | -2.1% | 5.2% | 3.9% | -3.7% | -0.2% | -1.7% |
| 2024 | -4.8% | -3.7% | 4.3% | -0.6% | -0.9% | 0.0% | 9.3% | 8.6% | 2.5% | -6.0% | -2.1% | -7.3% |
| 2023 | 7.3% | -5.3% | -0.6% | -0.4% | -5.0% | 1.0% | 2.4% | -7.7% | -10.4% | -4.6% | 14.4% | 6.9% |
| 2022 | -2.7% | -4.4% | 5.2% | 0.4% | -1.3% | 0.4% | 8.8% | -7.4% | -14.4% | 7.4% | 1.7% | 1.0% |
| 2021 | -4.6% | 2.4% | 5.8% | 9.3% | -0.7% | -2.1% | 5.7% | 3.1% | -9.9% | 10.1% | -1.2% | 5.8% |
| 2020 | 6.8% | -7.4% | -30.8% | 10.6% | 1.1% | 8.0% | 1.3% | 3.7% | -1.7% | -4.4% | 4.0% | 4.1% |
| 2019 | 9.3% | 1.0% | 6.7% | -4.5% | 0.4% | -1.3% | 0.7% | 7.0% | 4.2% | 7.0% | -6.0% | -3.6% |
| 2018 | -6.3% | -7.1% | 5.6% | -1.9% | 6.0% | 1.3% | 4.1% | 5.4% | -2.5% | 6.3% | 6.7% | -1.3% |
| 2017 | 4.1% | 3.1% | -2.5% | -1.6% | -5.5% | 0.8% | 3.8% | 1.3% | -0.3% | -5.8% | 3.4% | 3.5% |