Omnicom Group Inc. (OMC) stock
OMCNYSEServices-Advertising AgenciesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 8/3023% above fair value
$81.26+0.29 (+0.36%)
Close on Oct 30, 2026Market cap $22.29BP/E –Yield 3.57%
Price history
Omnicom share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$81.26
+0.36% on the day
52-week range
$66.33 – $89.57
-9.3% from the high
Change over 52 weeks
+8.3%
From $75.05 on Oct 30, 2025
Average volume
3.05M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $81.82 | $82.35 | $76.47 | $81.26 | -1.72% | 15,348,598 |
| Oct 19, 2026 | $79.56 | $86.26 | $78.53 | $82.68 | +2.63% | 16,024,404 |
| Oct 12, 2026 | $76.94 | $82.26 | $76.13 | $80.56 | +5.33% | 11,065,850 |
| Oct 5, 2026 | $74.26 | $76.88 | $74.15 | $76.48 | +3.14% | 10,209,341 |
| Sep 28, 2026 | $75.52 | $76.63 | $73.63 | $74.15 | -2.63% | 12,241,725 |
| Sep 21, 2026 | $77.10 | $77.34 | $73.97 | $76.15 | -0.55% | 13,979,070 |
| Sep 14, 2026 | $80.01 | $81.69 | $75.66 | $76.57 | -3.09% | 25,255,783 |
| Sep 8, 2026 | $82.34 | $82.34 | $77.05 | $79.01 | -4.37% | 11,362,104 |
| Aug 31, 2026 | $88.00 | $88.30 | $80.54 | $82.62 | -6.41% | 14,192,568 |
| Aug 24, 2026 | $87.92 | $89.57 | $86.48 | $88.28 | +0.85% | 10,106,010 |
| Aug 17, 2026 | $86.29 | $88.28 | $85.33 | $87.54 | -0.03% | 8,952,600 |
| Aug 10, 2026 | $84.91 | $88.55 | $83.10 | $87.57 | +2.73% | 10,263,812 |
| Aug 3, 2026 | $79.70 | $85.51 | $78.81 | $85.24 | +8.31% | 14,402,994 |
| Jul 27, 2026 | $80.96 | $87.41 | $76.46 | $78.70 | -1.21% | 24,143,266 |
| Jul 20, 2026 | $81.56 | $82.92 | $77.89 | $79.66 | -2.53% | 12,878,828 |
| Jul 13, 2026 | $82.46 | $85.18 | $80.61 | $81.73 | -0.24% | 14,616,273 |
| Jul 6, 2026 | $78.75 | $83.12 | $77.12 | $81.93 | +4.21% | 14,933,706 |
| Jun 29, 2026 | $74.50 | $78.77 | $71.85 | $78.62 | +7.57% | 22,034,605 |
| Jun 22, 2026 | $70.30 | $75.20 | $70.29 | $73.09 | +2.44% | 25,140,728 |
| Jun 15, 2026 | $76.47 | $78.10 | $70.84 | $71.35 | -6.95% | 35,581,639 |
| Jun 8, 2026 | $74.76 | $77.65 | $73.31 | $76.68 | +1.82% | 16,388,172 |
| Jun 1, 2026 | $73.55 | $77.16 | $73.29 | $75.31 | +3.58% | 14,648,564 |
| May 26, 2026 | $74.43 | $76.29 | $72.51 | $72.71 | -2.96% | 13,839,396 |
| May 18, 2026 | $71.40 | $75.47 | $69.98 | $74.93 | +5.79% | 16,329,011 |
| May 11, 2026 | $77.15 | $77.28 | $70.80 | $70.83 | -8.08% | 22,365,017 |
| May 4, 2026 | $76.53 | $78.50 | $75.78 | $77.06 | +0.18% | 22,306,288 |
| Apr 27, 2026 | $75.82 | $78.20 | $73.29 | $76.92 | +1.56% | 28,788,315 |
| Apr 20, 2026 | $78.25 | $79.66 | $74.86 | $75.74 | -3.72% | 18,884,566 |
| Apr 13, 2026 | $74.35 | $80.06 | $74.27 | $78.67 | +5.22% | 18,018,627 |
| Apr 6, 2026 | $74.30 | $77.64 | $73.63 | $74.77 | -0.05% | 19,866,674 |
| Mar 30, 2026 | $74.50 | $76.85 | $74.07 | $74.81 | +1.34% | 27,194,608 |
| Mar 23, 2026 | $76.34 | $76.83 | $73.56 | $73.82 | -1.65% | 21,735,175 |
| Mar 16, 2026 | $77.98 | $80.73 | $74.07 | $75.06 | -3.52% | 28,824,382 |
| Mar 9, 2026 | $84.42 | $84.67 | $77.02 | $77.80 | -8.40% | 24,770,044 |
| Mar 2, 2026 | $84.46 | $87.17 | $82.89 | $84.93 | -0.42% | 21,185,832 |
| Feb 23, 2026 | $83.83 | $85.95 | $79.73 | $85.29 | +2.44% | 30,165,673 |
| Feb 17, 2026 | $69.41 | $83.96 | $67.25 | $83.26 | +20.67% | 42,592,977 |
| Feb 9, 2026 | $69.73 | $73.17 | $66.66 | $69.00 | -1.25% | 25,688,628 |
| Feb 2, 2026 | $76.68 | $77.54 | $66.33 | $69.87 | -9.31% | 26,933,144 |
| Jan 26, 2026 | $80.23 | $80.50 | $74.97 | $77.04 | -3.45% | 21,930,640 |
| Jan 20, 2026 | $79.76 | $81.41 | $77.69 | $79.79 | 0.00% | 12,092,647 |
| Jan 12, 2026 | $78.54 | $81.25 | $76.93 | $79.79 | +0.90% | 18,045,459 |
| Jan 5, 2026 | $79.26 | $80.73 | $77.00 | $79.08 | -2.75% | 19,325,050 |
| Dec 29, 2025 | $80.15 | $81.95 | $79.59 | $81.32 | +1.61% | 15,249,977 |
| Dec 22, 2025 | $80.91 | $81.88 | $78.11 | $80.03 | -0.25% | 10,822,864 |
| Dec 15, 2025 | $80.46 | $83.21 | $79.79 | $80.23 | -0.02% | 34,528,281 |
| Dec 8, 2025 | $73.82 | $80.89 | $72.66 | $80.25 | +9.27% | 35,380,340 |
| Dec 1, 2025 | $71.71 | $74.65 | $69.86 | $73.44 | +2.54% | 33,884,833 |
| Nov 24, 2025 | $74.63 | $75.57 | $70.89 | $71.62 | -4.34% | 34,475,074 |
| Nov 17, 2025 | $72.02 | $75.02 | $71.15 | $74.87 | +3.65% | 15,012,271 |
| Nov 10, 2025 | $74.08 | $74.57 | $71.11 | $72.23 | -2.76% | 13,634,378 |
| Nov 3, 2025 | $74.66 | $75.55 | $72.52 | $74.28 | -0.99% | 14,359,859 |
| Oct 27, 2025 | $79.10 | $79.84 | $73.82 | $75.02 | -5.04% | 18,121,294 |
| Oct 20, 2025 | $77.86 | $82.50 | $77.48 | $79.00 | +1.91% | 21,169,752 |
| Oct 13, 2025 | $76.98 | $79.93 | $75.70 | $77.52 | +1.33% | 16,847,964 |
| Oct 6, 2025 | $78.08 | $80.64 | $76.33 | $76.50 | -1.43% | 23,635,911 |
| Sep 29, 2025 | $77.33 | $82.96 | $75.81 | $77.61 | +0.73% | 27,526,387 |
| Sep 22, 2025 | $74.90 | $77.64 | $74.48 | $77.05 | +2.72% | 13,277,355 |
| Sep 15, 2025 | $77.50 | $78.45 | $74.07 | $75.01 | -2.84% | 18,203,160 |
| Sep 8, 2025 | $79.19 | $79.38 | $75.31 | $77.20 | -2.81% | 15,691,143 |
| Sep 2, 2025 | $77.07 | $80.22 | $76.41 | $79.43 | +1.40% | 12,640,610 |
| Aug 25, 2025 | $79.42 | $79.62 | $77.03 | $78.33 | -1.69% | 16,905,766 |
| Aug 18, 2025 | $76.64 | $80.04 | $75.94 | $79.68 | +4.42% | 15,378,499 |
| Aug 11, 2025 | $73.50 | $76.73 | $72.13 | $76.31 | +4.62% | 17,521,544 |
| Aug 4, 2025 | $71.19 | $73.89 | $70.61 | $72.94 | +2.57% | 18,856,943 |
| Jul 28, 2025 | $76.23 | $76.25 | $70.65 | $71.11 | -7.02% | 16,127,806 |
| Jul 21, 2025 | $71.38 | $79.30 | $70.38 | $76.48 | +7.63% | 20,571,928 |
| Jul 14, 2025 | $72.78 | $74.33 | $70.76 | $71.06 | -2.32% | 31,967,039 |
| Jul 7, 2025 | $74.41 | $74.99 | $71.63 | $72.75 | -2.62% | 23,225,134 |
| Jun 30, 2025 | $71.60 | $75.36 | $71.19 | $74.71 | +4.69% | 15,196,714 |
| Jun 23, 2025 | $70.76 | $72.87 | $69.83 | $71.36 | +1.54% | 30,953,736 |
| Jun 16, 2025 | $70.18 | $70.80 | $68.37 | $70.28 | +1.15% | 23,437,489 |
| Jun 9, 2025 | $71.62 | $74.09 | $69.32 | $69.48 | -2.73% | 25,714,923 |
| Jun 2, 2025 | $71.47 | $72.14 | $69.69 | $71.43 | -2.74% | 16,826,806 |
| May 26, 2025 | $72.26 | $74.78 | $71.98 | $73.44 | +0.42% | 17,227,907 |
| May 19, 2025 | $75.91 | $77.43 | $71.98 | $73.13 | -4.99% | 10,773,337 |
| May 12, 2025 | $78.00 | $79.08 | $75.05 | $76.97 | +1.34% | 10,492,723 |
| May 5, 2025 | $76.28 | $77.52 | $75.18 | $75.95 | -1.45% | 9,177,712 |
| Apr 28, 2025 | $74.93 | $77.35 | $74.09 | $77.07 | +2.87% | 13,210,764 |
| Apr 21, 2025 | $72.72 | $76.68 | $71.36 | $74.92 | +2.29% | 15,149,852 |
| Apr 14, 2025 | $76.91 | $77.92 | $70.63 | $73.24 | -3.12% | 16,591,168 |
| Apr 7, 2025 | $70.37 | $76.92 | $69.13 | $75.60 | +4.15% | 18,484,527 |
| Mar 31, 2025 | $80.87 | $82.98 | $72.54 | $72.59 | -9.53% | 23,900,495 |
| Mar 24, 2025 | $80.74 | $81.67 | $79.36 | $80.24 | -1.11% | 14,123,633 |
| Mar 17, 2025 | $80.57 | $82.36 | $79.20 | $81.14 | +0.38% | 24,759,831 |
| Mar 10, 2025 | $84.77 | $89.27 | $78.69 | $80.83 | -4.91% | 26,145,389 |
| Mar 3, 2025 | $83.00 | $85.24 | $79.57 | $85.00 | +2.71% | 24,624,220 |
| Feb 24, 2025 | $82.75 | $84.77 | $81.02 | $82.76 | +0.56% | 18,579,101 |
| Feb 18, 2025 | $82.34 | $84.57 | $81.61 | $82.30 | +0.16% | 10,670,077 |
| Feb 10, 2025 | $84.17 | $84.17 | $80.31 | $82.17 | -1.95% | 13,619,293 |
| Feb 3, 2025 | $85.91 | $88.52 | $82.85 | $83.80 | -3.45% | 16,820,043 |
| Jan 27, 2025 | $86.43 | $89.35 | $86.01 | $86.79 | +0.27% | 10,818,350 |
| Jan 21, 2025 | $86.18 | $87.21 | $85.40 | $86.56 | +1.38% | 7,637,389 |
| Jan 13, 2025 | $81.85 | $86.43 | $81.42 | $85.38 | +4.03% | 12,971,398 |
| Jan 6, 2025 | $85.74 | $86.55 | $81.66 | $82.07 | -4.45% | 10,380,416 |
| Dec 30, 2024 | $85.79 | $87.00 | $84.56 | $85.89 | -0.69% | 5,673,803 |
| Dec 23, 2024 | $88.44 | $88.60 | $85.70 | $86.49 | -2.67% | 5,015,251 |
| Dec 16, 2024 | $90.15 | $91.86 | $86.92 | $88.86 | -1.62% | 18,524,719 |
| Dec 9, 2024 | $98.87 | $99.90 | $89.07 | $90.32 | -12.67% | 23,685,054 |
| Dec 2, 2024 | $104.76 | $105.49 | $102.88 | $103.42 | -1.34% | 5,528,741 |
| Nov 25, 2024 | $103.00 | $105.99 | $102.11 | $104.82 | +2.38% | 5,247,767 |
| Nov 18, 2024 | $96.82 | $102.74 | $96.61 | $102.38 | +5.70% | 8,293,264 |
| Nov 11, 2024 | $105.39 | $105.54 | $96.24 | $96.86 | -7.28% | 14,469,155 |
| Nov 4, 2024 | $101.52 | $107.00 | $101.15 | $104.46 | +3.34% | 6,870,019 |
| Oct 28, 2024 | $100.72 | $102.82 | $100.65 | $101.08 | +0.56% | 6,452,323 |
| Oct 21, 2024 | $104.31 | $104.61 | $99.92 | $100.52 | -3.79% | 7,058,714 |
| Oct 14, 2024 | $102.94 | $106.51 | $100.81 | $104.48 | +1.57% | 9,305,864 |
| Oct 7, 2024 | $101.06 | $103.18 | $100.24 | $102.86 | +1.29% | 5,357,410 |
| Sep 30, 2024 | $102.53 | $103.81 | $100.51 | $101.55 | -1.09% | 6,141,339 |
| Sep 23, 2024 | $102.49 | $104.19 | $100.50 | $102.67 | +0.36% | 5,379,371 |
| Sep 16, 2024 | $100.83 | $104.80 | $100.49 | $102.30 | +2.33% | 8,453,439 |
| Sep 9, 2024 | $99.01 | $100.23 | $97.08 | $99.97 | +1.25% | 5,327,696 |
| Sep 3, 2024 | $100.03 | $102.13 | $98.21 | $98.74 | -1.68% | 4,908,751 |
| Aug 26, 2024 | $98.86 | $100.61 | $98.20 | $100.43 | +2.00% | 5,352,687 |
| Aug 19, 2024 | $96.74 | $99.08 | $95.92 | $98.46 | +1.95% | 3,738,625 |
| Aug 12, 2024 | $93.32 | $96.86 | $93.24 | $96.58 | +3.49% | 7,762,519 |
| Aug 5, 2024 | $91.19 | $94.04 | $88.08 | $93.32 | +1.43% | 6,431,240 |
| Jul 29, 2024 | $95.82 | $98.71 | $91.07 | $92.00 | -3.59% | 8,575,988 |
| Jul 22, 2024 | $91.02 | $95.74 | $89.78 | $95.43 | +4.87% | 8,759,397 |
| Jul 15, 2024 | $93.52 | $95.54 | $88.72 | $91.00 | -2.47% | 13,281,022 |
| Jul 8, 2024 | $89.27 | $94.20 | $88.77 | $93.30 | +4.95% | 7,809,124 |
| Jul 1, 2024 | $89.62 | $90.95 | $87.28 | $88.90 | -0.89% | 4,762,307 |
| Jun 24, 2024 | $91.27 | $92.45 | $88.11 | $89.70 | -0.85% | 7,208,039 |
| Jun 17, 2024 | $88.56 | $91.42 | $88.20 | $90.47 | +2.33% | 10,217,947 |
| Jun 10, 2024 | $90.14 | $90.94 | $87.47 | $88.41 | -2.94% | 6,818,835 |
| Jun 3, 2024 | $92.78 | $93.40 | $90.00 | $91.09 | -2.01% | 6,268,426 |
| May 28, 2024 | $95.00 | $95.10 | $90.33 | $92.96 | -2.26% | 6,865,722 |
| May 20, 2024 | $96.34 | $96.58 | $93.96 | $95.11 | -1.06% | 5,404,066 |
| May 13, 2024 | $95.88 | $98.06 | $95.80 | $96.13 | +0.32% | 5,765,438 |
| May 6, 2024 | $93.31 | $96.74 | $92.40 | $95.82 | +3.31% | 7,695,999 |
| Apr 29, 2024 | $96.22 | $96.45 | $92.47 | $92.75 | -3.27% | 7,470,287 |
| Apr 22, 2024 | $93.30 | $97.25 | $92.22 | $95.89 | +3.53% | 9,316,349 |
| Apr 15, 2024 | $91.28 | $94.10 | $89.75 | $92.62 | +2.24% | 11,981,589 |
| Apr 8, 2024 | $93.23 | $94.20 | $90.31 | $90.59 | -2.19% | 6,025,380 |
| Apr 1, 2024 | $97.09 | $97.09 | $91.78 | $92.62 | -4.28% | 5,727,162 |
| Mar 25, 2024 | $93.87 | $97.49 | $92.74 | $96.76 | +2.97% | 6,720,575 |
| Mar 18, 2024 | $92.42 | $95.34 | $91.90 | $93.97 | +1.85% | 7,322,393 |
| Mar 11, 2024 | $91.74 | $96.06 | $91.74 | $92.26 | +0.62% | 15,176,290 |
| Mar 4, 2024 | $88.89 | $92.83 | $88.25 | $91.69 | +3.67% | 7,451,735 |
| Feb 26, 2024 | $88.61 | $89.46 | $87.42 | $88.44 | -0.18% | 6,376,432 |
| Feb 20, 2024 | $87.36 | $88.99 | $87.21 | $88.60 | +1.25% | 5,187,840 |
| Feb 12, 2024 | $84.70 | $88.43 | $84.43 | $87.51 | +3.45% | 7,169,165 |
| Feb 5, 2024 | $89.11 | $90.86 | $84.45 | $84.59 | -5.97% | 12,138,523 |
| Jan 29, 2024 | $90.99 | $91.74 | $89.03 | $89.96 | -1.02% | 7,485,157 |
| Jan 22, 2024 | $88.10 | $91.79 | $87.99 | $90.89 | +3.43% | 6,744,600 |
| Jan 16, 2024 | $88.44 | $88.73 | $86.64 | $87.88 | -0.99% | 6,733,579 |
| Jan 8, 2024 | $86.01 | $89.78 | $85.87 | $88.76 | +3.35% | 7,881,466 |
| Jan 2, 2024 | $86.25 | $87.42 | $84.61 | $85.88 | -0.73% | 5,081,765 |
| Dec 26, 2023 | $86.40 | $87.27 | $85.85 | $86.51 | +0.50% | 3,169,509 |
| Dec 18, 2023 | $86.56 | $87.08 | $85.32 | $86.08 | -0.83% | 5,395,579 |
| Dec 11, 2023 | $82.27 | $88.65 | $82.26 | $86.80 | +5.93% | 11,515,568 |
| Dec 4, 2023 | $81.63 | $82.87 | $80.92 | $81.94 | +0.16% | 5,634,172 |
| Nov 27, 2023 | $79.52 | $81.88 | $78.90 | $81.81 | +2.15% | 6,093,631 |
| Nov 20, 2023 | $78.93 | $80.09 | $78.28 | $80.09 | +1.30% | 3,071,616 |
| Nov 13, 2023 | $75.43 | $79.13 | $74.83 | $79.06 | +4.38% | 6,529,831 |
| Nov 6, 2023 | $77.49 | $77.69 | $74.41 | $75.74 | -2.46% | 4,449,251 |
| Oct 30, 2023 | $73.99 | $77.99 | $73.58 | $77.65 | +4.95% | 5,078,124 |
| Oct 23, 2023 | $73.94 | $76.32 | $73.67 | $73.99 | +0.07% | 8,023,066 |
| Oct 16, 2023 | $75.04 | $76.85 | $73.28 | $73.94 | -0.82% | 9,647,225 |
| Oct 9, 2023 | $73.94 | $76.32 | $73.78 | $74.55 | +0.40% | 7,085,233 |
| Oct 2, 2023 | $73.98 | $74.79 | $72.20 | $74.25 | -0.31% | 6,102,521 |
| Sep 25, 2023 | $73.41 | $75.00 | $72.69 | $74.48 | +1.00% | 6,392,911 |
| Sep 18, 2023 | $76.90 | $77.94 | $73.52 | $73.74 | -4.74% | 7,080,574 |
| Sep 11, 2023 | $79.43 | $80.07 | $77.12 | $77.41 | -1.89% | 8,497,873 |
| Sep 5, 2023 | $79.80 | $80.45 | $78.37 | $78.90 | -1.63% | 4,880,144 |
| Aug 28, 2023 | $80.42 | $81.40 | $79.50 | $80.21 | +0.44% | 6,267,605 |
| Aug 21, 2023 | $79.81 | $80.85 | $78.59 | $79.86 | -0.06% | 4,902,531 |
| Aug 14, 2023 | $79.80 | $80.50 | $78.01 | $79.91 | 0.00% | 6,895,406 |
| Aug 7, 2023 | $82.06 | $82.51 | $79.28 | $79.91 | -2.07% | 7,775,836 |
| Jul 31, 2023 | $83.00 | $84.81 | $80.94 | $81.60 | -1.15% | 12,443,299 |
| Jul 24, 2023 | $83.05 | $83.88 | $81.82 | $82.55 | -1.50% | 11,151,009 |
| Jul 17, 2023 | $96.22 | $99.23 | $83.51 | $83.81 | -12.96% | 21,706,764 |
| Jul 10, 2023 | $92.39 | $97.26 | $92.28 | $96.29 | +3.55% | 6,440,884 |
| Jul 3, 2023 | $94.94 | $95.97 | $91.44 | $92.99 | -2.27% | 4,631,411 |
| Jun 26, 2023 | $93.40 | $97.22 | $93.14 | $95.15 | +2.11% | 6,326,206 |
| Jun 20, 2023 | $94.59 | $95.84 | $92.96 | $93.18 | -2.07% | 6,526,046 |
| Jun 12, 2023 | $94.53 | $96.63 | $93.86 | $95.15 | +0.70% | 7,144,426 |
| Jun 5, 2023 | $90.92 | $95.74 | $90.35 | $94.49 | +3.47% | 7,132,566 |
| May 30, 2023 | $89.67 | $91.74 | $87.24 | $91.32 | +1.52% | 7,684,302 |
| May 22, 2023 | $93.65 | $93.91 | $88.82 | $89.95 | -3.59% | 6,066,034 |
| May 15, 2023 | $92.87 | $94.77 | $90.39 | $93.30 | +0.50% | 6,829,460 |
| May 8, 2023 | $90.73 | $92.99 | $89.46 | $92.84 | +3.44% | 8,614,729 |
| May 1, 2023 | $90.82 | $93.35 | $84.09 | $89.75 | -0.91% | 10,407,770 |
| Apr 24, 2023 | $93.98 | $94.53 | $87.52 | $90.57 | -3.49% | 8,842,616 |
| Apr 17, 2023 | $94.84 | $96.78 | $91.09 | $93.85 | -1.22% | 10,564,741 |
| Apr 10, 2023 | $92.73 | $95.14 | $92.48 | $95.01 | +2.11% | 6,794,781 |
| Apr 3, 2023 | $94.32 | $96.20 | $92.62 | $93.05 | -1.37% | 7,573,577 |
| Mar 27, 2023 | $88.73 | $94.45 | $88.08 | $94.34 | +7.66% | 8,193,296 |
| Mar 20, 2023 | $86.73 | $90.49 | $85.70 | $87.63 | +1.69% | 8,941,547 |
| Mar 13, 2023 | $86.04 | $87.89 | $83.86 | $86.17 | -1.47% | 20,476,827 |
| Mar 6, 2023 | $91.96 | $92.51 | $86.94 | $87.46 | -4.62% | 8,840,083 |
| Feb 27, 2023 | $91.65 | $92.50 | $89.88 | $91.70 | +0.11% | 9,141,958 |
| Feb 21, 2023 | $92.49 | $93.48 | $90.47 | $91.60 | -2.26% | 6,370,653 |
| Feb 13, 2023 | $91.19 | $93.88 | $90.61 | $93.72 | +2.83% | 9,148,517 |
| Feb 6, 2023 | $91.54 | $96.52 | $90.11 | $91.14 | -0.62% | 12,026,401 |
| Jan 30, 2023 | $84.75 | $92.72 | $84.51 | $91.71 | +7.54% | 11,063,320 |
| Jan 23, 2023 | $83.84 | $87.53 | $83.64 | $85.28 | +1.79% | 6,245,062 |
| Jan 17, 2023 | $83.92 | $84.07 | $81.58 | $83.78 | -0.33% | 5,363,515 |
| Jan 9, 2023 | $86.10 | $86.65 | $83.49 | $84.06 | -2.35% | 6,974,935 |
| Jan 3, 2023 | $82.69 | $86.60 | $81.73 | $86.08 | +5.53% | 5,736,553 |
| Dec 27, 2022 | $80.51 | $82.24 | $80.31 | $81.57 | +1.33% | 4,409,776 |
| Dec 19, 2022 | $77.26 | $80.55 | $76.43 | $80.50 | +4.37% | 6,384,120 |
| Dec 12, 2022 | $75.84 | $81.96 | $75.43 | $77.13 | +1.96% | 13,964,847 |
| Dec 5, 2022 | $77.63 | $78.45 | $75.10 | $75.65 | -3.81% | 6,834,333 |
| Nov 28, 2022 | $78.65 | $80.42 | $77.30 | $78.65 | -0.63% | 7,419,526 |
| Nov 21, 2022 | $77.10 | $79.30 | $76.11 | $79.15 | +2.53% | 2,898,709 |
| Nov 14, 2022 | $77.08 | $77.87 | $74.32 | $77.20 | -0.40% | 6,074,232 |
| Nov 7, 2022 | $72.44 | $77.96 | $71.61 | $77.51 | +7.32% | 6,801,459 |
| Oct 31, 2022 | $72.23 | $73.74 | $69.74 | $72.22 | -0.51% | 6,103,672 |
| Oct 24, 2022 | $70.57 | $72.83 | $70.23 | $72.59 | +3.43% | 7,534,322 |
| Oct 17, 2022 | $67.58 | $71.00 | $67.04 | $70.18 | +5.26% | 12,152,899 |
| Oct 10, 2022 | $65.49 | $68.93 | $64.09 | $66.67 | +2.59% | 6,800,461 |
| Oct 3, 2022 | $63.84 | $66.97 | $62.26 | $64.99 | +3.01% | 8,448,804 |
| Sep 26, 2022 | $62.88 | $65.33 | $61.85 | $63.09 | -0.24% | 8,429,240 |
| Sep 19, 2022 | $66.50 | $68.09 | $62.29 | $63.24 | -5.60% | 6,809,415 |
| Sep 12, 2022 | $70.82 | $71.94 | $66.62 | $66.99 | -4.86% | 9,520,421 |
| Sep 6, 2022 | $66.50 | $70.45 | $65.46 | $70.41 | +6.26% | 3,909,089 |
| Aug 29, 2022 | $67.92 | $68.77 | $65.84 | $66.26 | -3.20% | 5,021,923 |
| Aug 22, 2022 | $71.23 | $71.23 | $68.36 | $68.45 | -5.57% | 4,706,583 |
| Aug 15, 2022 | $71.98 | $73.81 | $71.76 | $72.49 | -0.08% | 5,285,568 |
| Aug 8, 2022 | $69.55 | $72.96 | $69.27 | $72.55 | +5.02% | 4,639,325 |
| Aug 1, 2022 | $69.39 | $70.99 | $68.89 | $69.08 | -1.09% | 5,601,663 |
| Jul 25, 2022 | $69.11 | $70.14 | $67.66 | $69.84 | +1.28% | 5,641,360 |
| Jul 18, 2022 | $65.27 | $70.85 | $65.27 | $68.96 | +6.11% | 11,225,284 |
| Jul 11, 2022 | $63.79 | $65.02 | $62.76 | $64.99 | +0.82% | 5,767,705 |
| Jul 5, 2022 | $62.26 | $65.60 | $61.31 | $64.46 | +0.23% | 6,620,731 |
| Jun 27, 2022 | $65.08 | $65.82 | $62.43 | $64.31 | -0.45% | 6,867,954 |
| Jun 21, 2022 | $64.06 | $64.92 | $61.67 | $64.60 | +2.38% | 7,016,208 |
| Jun 13, 2022 | $66.71 | $66.74 | $61.67 | $63.10 | -7.19% | 10,825,679 |
| Jun 6, 2022 | $71.88 | $72.83 | $66.59 | $67.99 | -5.08% | 7,931,907 |
| May 31, 2022 | $74.93 | $75.31 | $71.45 | $71.63 | -4.49% | 8,198,832 |
| May 23, 2022 | $75.80 | $76.44 | $66.41 | $75.00 | +0.20% | 11,070,419 |
| May 16, 2022 | $77.00 | $80.01 | $73.41 | $74.85 | -2.80% | 6,502,284 |
| May 9, 2022 | $76.38 | $78.47 | $73.92 | $77.01 | -0.48% | 6,977,091 |
| May 2, 2022 | $76.81 | $79.81 | $75.40 | $77.38 | +1.64% | 6,274,185 |
| Apr 25, 2022 | $78.81 | $80.18 | $75.98 | $76.13 | -3.65% | 7,339,671 |
| Apr 18, 2022 | $78.44 | $87.50 | $78.21 | $79.01 | +0.41% | 12,229,654 |
| Apr 11, 2022 | $77.68 | $79.50 | $77.37 | $78.69 | +1.00% | 5,718,052 |
| Apr 4, 2022 | $82.08 | $82.64 | $77.70 | $77.91 | -5.79% | 9,163,735 |
| Mar 28, 2022 | $85.36 | $87.51 | $82.22 | $82.70 | -3.48% | 7,959,573 |
| Mar 21, 2022 | $84.16 | $85.75 | $82.47 | $85.68 | +1.73% | 6,543,847 |
| Mar 14, 2022 | $76.06 | $85.48 | $75.81 | $84.22 | +10.45% | 17,430,682 |
| Mar 7, 2022 | $79.33 | $79.69 | $73.20 | $76.25 | -4.36% | 11,684,933 |
| Feb 28, 2022 | $82.75 | $84.79 | $79.39 | $79.73 | -5.38% | 10,383,021 |
| Feb 22, 2022 | $83.79 | $84.97 | $80.40 | $84.26 | +0.17% | 6,990,584 |
| Feb 14, 2022 | $85.03 | $87.07 | $83.55 | $84.12 | -0.80% | 8,215,664 |
| Feb 7, 2022 | $76.97 | $91.61 | $76.57 | $84.80 | +10.50% | 16,857,809 |
| Jan 31, 2022 | $74.00 | $78.17 | $74.00 | $76.74 | +2.83% | 8,701,588 |
| Jan 24, 2022 | $74.47 | $76.72 | $72.46 | $74.63 | -1.28% | 8,072,911 |
| Jan 18, 2022 | $79.30 | $79.82 | $74.61 | $75.60 | -5.03% | 6,746,397 |
| Jan 10, 2022 | $78.52 | $79.67 | $76.30 | $79.60 | +1.54% | 10,221,227 |
| Jan 3, 2022 | $73.64 | $79.24 | $73.33 | $78.39 | +6.99% | 10,942,216 |
| Dec 27, 2021 | $72.07 | $74.47 | $71.74 | $73.27 | +1.50% | 5,105,147 |
| Dec 20, 2021 | $71.32 | $72.50 | $70.07 | $72.19 | -1.15% | 7,518,084 |
| Dec 13, 2021 | $70.65 | $74.29 | $69.95 | $73.03 | +2.99% | 15,519,305 |
| Dec 6, 2021 | $70.30 | $71.17 | $69.25 | $70.91 | +2.71% | 10,187,092 |
| Nov 29, 2021 | $68.16 | $70.51 | $66.10 | $69.04 | +1.90% | 15,079,002 |
| Nov 22, 2021 | $67.33 | $69.50 | $65.76 | $67.75 | +0.94% | 6,333,256 |
| Nov 15, 2021 | $69.00 | $69.90 | $66.43 | $67.12 | -2.63% | 7,296,306 |
| Nov 8, 2021 | $69.20 | $70.78 | $68.16 | $68.93 | +0.19% | 6,310,907 |
| Nov 1, 2021 | $68.67 | $69.42 | $66.43 | $68.80 | +1.06% | 9,472,345 |
| Oct 25, 2021 | $70.80 | $71.42 | $67.79 | $68.08 | -4.06% | 8,356,972 |
| Oct 18, 2021 | $76.03 | $77.39 | $70.40 | $70.96 | -7.33% | 13,870,972 |
| Oct 11, 2021 | $75.40 | $77.64 | $73.16 | $76.57 | +1.79% | 7,145,791 |
| Oct 4, 2021 | $73.79 | $76.37 | $73.76 | $75.22 | +1.47% | 7,487,771 |
| Sep 27, 2021 | $75.20 | $76.46 | $72.38 | $74.13 | -0.80% | 6,979,529 |
| Sep 20, 2021 | $71.61 | $75.18 | $70.80 | $74.73 | +2.24% | 9,738,655 |
| Sep 13, 2021 | $72.35 | $74.47 | $71.87 | $73.09 | +1.98% | 7,285,214 |
| Sep 7, 2021 | $73.72 | $74.26 | $71.62 | $71.67 | -2.81% | 4,322,613 |
| Aug 30, 2021 | $73.56 | $74.43 | $72.02 | $73.74 | +0.75% | 6,241,424 |
| Aug 23, 2021 | $72.17 | $73.30 | $71.43 | $73.19 | +2.16% | 5,357,841 |
| Aug 16, 2021 | $75.04 | $76.06 | $70.34 | $71.64 | -5.05% | 7,975,374 |
| Aug 9, 2021 | $73.76 | $76.57 | $72.81 | $75.45 | +1.85% | 5,102,633 |
| Aug 2, 2021 | $73.22 | $74.74 | $71.40 | $74.08 | +1.73% | 8,105,733 |
| Jul 26, 2021 | $72.40 | $74.25 | $72.01 | $72.82 | +0.72% | 7,728,491 |
| Jul 19, 2021 | $75.89 | $77.55 | $71.22 | $72.30 | -6.65% | 15,853,049 |
| Jul 12, 2021 | $79.24 | $79.90 | $77.36 | $77.45 | -3.25% | 6,575,704 |
| Jul 6, 2021 | $80.51 | $80.83 | $77.59 | $80.05 | -1.04% | 5,291,441 |
| Jun 28, 2021 | $80.16 | $81.61 | $78.32 | $80.89 | +0.81% | 5,105,323 |
| Jun 21, 2021 | $78.17 | $80.32 | $78.17 | $80.24 | +3.36% | 5,897,273 |
| Jun 14, 2021 | $83.71 | $84.12 | $77.52 | $77.63 | -7.37% | 7,428,067 |
| Jun 7, 2021 | $83.33 | $84.17 | $82.02 | $83.81 | +1.22% | 6,920,909 |
| Jun 1, 2021 | $83.32 | $83.69 | $81.56 | $82.80 | +0.68% | 7,812,548 |
| May 24, 2021 | $83.36 | $83.89 | $81.56 | $82.24 | -0.78% | 11,597,612 |
| May 17, 2021 | $83.89 | $84.27 | $80.75 | $82.89 | -0.90% | 8,556,579 |
| May 10, 2021 | $85.10 | $86.38 | $81.76 | $83.64 | -1.55% | 9,036,081 |
| May 3, 2021 | $83.17 | $85.39 | $82.40 | $84.96 | +3.28% | 7,965,382 |
| Apr 26, 2021 | $81.60 | $83.24 | $79.79 | $82.26 | +1.27% | 8,178,076 |
| Apr 19, 2021 | $79.65 | $81.54 | $78.26 | $81.23 | +1.98% | 13,576,952 |
| Apr 12, 2021 | $78.11 | $80.81 | $77.80 | $79.65 | +2.56% | 10,092,740 |
| Apr 5, 2021 | $76.58 | $78.15 | $75.89 | $77.66 | +2.31% | 8,437,151 |
| Mar 29, 2021 | $75.41 | $75.95 | $73.53 | $75.91 | +0.52% | 7,312,918 |
| Mar 22, 2021 | $76.63 | $77.62 | $74.33 | $75.52 | -1.19% | 9,838,951 |
| Mar 15, 2021 | $77.45 | $77.88 | $75.71 | $76.43 | -1.74% | 13,301,877 |
| Mar 8, 2021 | $75.47 | $77.94 | $74.92 | $77.78 | +4.39% | 9,098,587 |
| Mar 1, 2021 | $69.44 | $74.80 | $69.28 | $74.51 | +8.41% | 8,031,499 |
| Feb 22, 2021 | $67.83 | $71.98 | $67.75 | $68.73 | +1.60% | 9,946,241 |
| Feb 16, 2021 | $66.34 | $68.50 | $65.00 | $67.65 | +2.11% | 9,547,077 |
| Feb 8, 2021 | $66.13 | $67.08 | $63.76 | $66.25 | +0.56% | 7,980,836 |
| Feb 1, 2021 | $62.38 | $66.20 | $61.74 | $65.88 | +5.61% | 8,491,272 |
| Jan 25, 2021 | $61.76 | $68.50 | $61.46 | $62.38 | -0.30% | 11,678,388 |
| Jan 19, 2021 | $63.40 | $64.00 | $61.79 | $62.57 | -0.87% | 6,145,232 |
| Jan 11, 2021 | $63.15 | $64.66 | $62.09 | $63.12 | -0.74% | 7,606,480 |
| Jan 4, 2021 | $62.23 | $67.63 | $60.37 | $63.59 | +1.96% | 11,647,311 |
| Dec 28, 2020 | $61.80 | $63.21 | $61.36 | $62.37 | +1.75% | 3,726,111 |
| Dec 21, 2020 | $60.79 | $62.01 | $59.05 | $61.30 | -0.52% | 6,935,860 |
| Dec 14, 2020 | $64.82 | $65.35 | $61.25 | $61.62 | -4.60% | 10,624,720 |
| Dec 7, 2020 | $64.57 | $65.26 | $63.40 | $64.59 | -0.62% | 8,490,070 |
| Nov 30, 2020 | $63.00 | $65.80 | $62.56 | $64.99 | +3.16% | 12,744,822 |
| Nov 23, 2020 | $60.27 | $65.12 | $59.61 | $63.00 | +5.62% | 10,461,438 |
| Nov 16, 2020 | $60.74 | $62.31 | $58.12 | $59.65 | +2.21% | 12,101,148 |
| Nov 9, 2020 | $52.56 | $58.41 | $52.46 | $58.36 | +20.68% | 23,922,929 |
| Nov 2, 2020 | $47.96 | $50.95 | $47.62 | $48.36 | +2.46% | 13,985,553 |
| Oct 26, 2020 | $52.30 | $53.00 | $44.50 | $47.20 | -10.47% | 20,078,765 |
| Oct 19, 2020 | $52.57 | $52.78 | $50.56 | $52.72 | +0.46% | 9,599,612 |
| Oct 12, 2020 | $53.21 | $53.89 | $50.94 | $52.48 | +0.02% | 10,383,985 |
| Oct 5, 2020 | $51.75 | $53.75 | $51.04 | $52.47 | +2.22% | 9,097,074 |
| Sep 28, 2020 | $49.92 | $51.60 | $48.53 | $51.33 | +4.44% | 8,277,141 |
| Sep 21, 2020 | $50.59 | $50.85 | $48.00 | $49.15 | -4.66% | 9,719,177 |
| Sep 14, 2020 | $52.90 | $55.18 | $51.42 | $51.55 | -1.47% | 10,616,625 |
| Sep 8, 2020 | $53.97 | $54.34 | $51.51 | $52.32 | -3.25% | 6,362,799 |
| Aug 31, 2020 | $55.05 | $55.95 | $52.76 | $54.08 | -1.87% | 8,361,381 |
| Aug 24, 2020 | $52.71 | $55.62 | $52.35 | $55.11 | +4.87% | 7,248,853 |
| Aug 17, 2020 | $54.70 | $54.96 | $51.90 | $52.55 | -4.19% | 7,750,084 |
| Aug 10, 2020 | $53.46 | $57.37 | $53.33 | $54.85 | +2.97% | 7,820,633 |
| Aug 3, 2020 | $53.84 | $54.58 | $52.43 | $53.27 | -0.86% | 10,579,015 |
| Jul 27, 2020 | $56.12 | $57.45 | $52.23 | $53.73 | -5.00% | 20,541,360 |
| Jul 20, 2020 | $55.22 | $57.73 | $53.05 | $56.56 | +1.56% | 9,452,161 |
| Jul 13, 2020 | $54.27 | $56.98 | $53.82 | $55.69 | +3.47% | 7,993,618 |
| Jul 6, 2020 | $55.62 | $55.93 | $50.87 | $53.82 | -1.45% | 11,677,405 |
| Jun 29, 2020 | $53.21 | $56.00 | $53.13 | $54.61 | +3.47% | 9,200,681 |
| Jun 22, 2020 | $53.02 | $54.70 | $51.07 | $52.78 | -1.03% | 17,276,961 |
| Jun 15, 2020 | $53.42 | $58.95 | $53.33 | $53.33 | -3.09% | 18,637,928 |
| Jun 8, 2020 | $61.38 | $64.00 | $53.87 | $55.03 | -9.46% | 13,698,033 |
| Jun 1, 2020 | $54.89 | $62.87 | $54.89 | $60.78 | +10.93% | 15,172,838 |
| May 26, 2020 | $53.64 | $58.05 | $53.15 | $54.79 | +5.81% | 13,398,755 |
| May 18, 2020 | $53.24 | $53.98 | $51.19 | $51.78 | +1.73% | 10,592,101 |
| May 11, 2020 | $54.68 | $54.68 | $46.63 | $50.90 | -7.64% | 13,422,353 |
| May 4, 2020 | $54.85 | $55.67 | $52.96 | $55.11 | -1.40% | 11,343,183 |
| Apr 27, 2020 | $52.56 | $62.57 | $52.56 | $55.89 | +7.42% | 18,021,107 |
| Apr 20, 2020 | $53.40 | $55.38 | $50.47 | $52.03 | -4.65% | 11,106,189 |
| Apr 13, 2020 | $56.37 | $57.02 | $49.58 | $54.57 | -3.93% | 13,506,658 |
| Apr 6, 2020 | $51.82 | $57.66 | $51.09 | $56.80 | +14.54% | 10,053,886 |
| Mar 30, 2020 | $51.49 | $56.20 | $49.48 | $49.59 | -4.60% | 13,984,664 |
| Mar 23, 2020 | $48.79 | $56.68 | $46.37 | $51.98 | +4.99% | 18,774,476 |
| Mar 16, 2020 | $56.87 | $60.74 | $48.38 | $49.51 | -21.30% | 18,519,525 |
| Mar 9, 2020 | $62.61 | $64.23 | $55.35 | $62.91 | -4.42% | 16,398,742 |
| Mar 2, 2020 | $69.41 | $71.74 | $64.77 | $65.82 | -4.99% | 16,121,230 |
| Feb 24, 2020 | $76.85 | $76.90 | $67.06 | $69.28 | -11.49% | 16,322,629 |
| Feb 18, 2020 | $78.12 | $79.07 | $77.47 | $78.27 | +0.17% | 6,963,827 |
| Feb 10, 2020 | $75.68 | $80.25 | $75.65 | $78.14 | +3.17% | 13,798,264 |
| Feb 3, 2020 | $75.65 | $78.94 | $74.96 | $75.74 | +0.57% | 9,051,917 |
| Jan 27, 2020 | $76.59 | $77.59 | $74.84 | $75.31 | -3.08% | 12,308,918 |
| Jan 21, 2020 | $80.41 | $81.00 | $77.58 | $77.70 | -3.47% | 7,327,410 |
| Jan 13, 2020 | $79.27 | $80.74 | $78.81 | $80.49 | +1.56% | 8,570,558 |
| Jan 6, 2020 | $79.39 | $80.09 | $78.96 | $79.25 | -0.85% | 7,890,561 |
| Dec 30, 2019 | $81.23 | $81.31 | $78.88 | $79.93 | -1.13% | 4,844,675 |
| Dec 23, 2019 | $80.86 | $81.34 | $80.35 | $80.84 | +0.01% | 2,773,219 |
| Dec 16, 2019 | $82.44 | $82.69 | $79.20 | $80.83 | -1.47% | 9,629,535 |
| Dec 9, 2019 | $79.76 | $82.73 | $79.51 | $82.04 | +2.61% | 7,191,250 |
| Dec 2, 2019 | $79.50 | $80.12 | $77.20 | $79.95 | +0.59% | 5,941,515 |
| Nov 25, 2019 | $78.33 | $80.21 | $78.06 | $79.48 | +1.96% | 4,793,638 |
| Nov 18, 2019 | $78.58 | $78.79 | $77.00 | $77.95 | -1.07% | 6,391,811 |
| Nov 11, 2019 | $80.02 | $80.20 | $77.81 | $78.79 | -2.45% | 9,598,655 |
| Nov 4, 2019 | $77.20 | $80.84 | $76.42 | $80.77 | +4.83% | 7,743,925 |
| Oct 28, 2019 | $76.99 | $77.72 | $76.13 | $77.05 | +0.30% | 5,847,777 |
| Oct 21, 2019 | $75.55 | $77.45 | $74.93 | $76.82 | +1.91% | 7,465,850 |
| Oct 14, 2019 | $74.77 | $76.32 | $74.08 | $75.38 | +0.98% | 11,528,389 |
| Oct 7, 2019 | $77.09 | $78.00 | $72.54 | $74.65 | -3.08% | 11,297,940 |
| Sep 30, 2019 | $77.89 | $79.55 | $75.67 | $77.02 | -0.98% | 8,031,268 |
| Sep 23, 2019 | $77.78 | $79.23 | $76.69 | $77.78 | -0.12% | 7,899,195 |
| Sep 16, 2019 | $79.58 | $79.76 | $77.47 | $77.87 | -2.82% | 8,251,649 |
| Sep 9, 2019 | $77.98 | $82.63 | $77.54 | $80.13 | +3.34% | 11,134,754 |
| Sep 3, 2019 | $75.47 | $78.81 | $74.98 | $77.54 | +1.95% | 5,628,202 |
| Aug 26, 2019 | $76.03 | $76.71 | $74.63 | $76.06 | +0.92% | 7,006,896 |
| Aug 19, 2019 | $78.20 | $78.72 | $75.09 | $75.37 | -2.24% | 6,654,468 |
| Aug 12, 2019 | $78.24 | $79.44 | $75.51 | $77.10 | -1.85% | 6,611,396 |
| Aug 5, 2019 | $77.64 | $79.26 | $75.44 | $78.55 | -0.03% | 7,997,617 |
| Jul 29, 2019 | $81.83 | $81.83 | $78.06 | $78.57 | -3.82% | 6,168,891 |
| Jul 22, 2019 | $79.90 | $82.11 | $79.03 | $81.69 | +2.42% | 8,339,928 |
| Jul 15, 2019 | $83.94 | $85.05 | $79.75 | $79.76 | -5.82% | 18,129,561 |
| Jul 8, 2019 | $84.65 | $84.83 | $82.95 | $84.69 | -0.07% | 8,995,387 |
| Jul 1, 2019 | $82.74 | $84.89 | $82.45 | $84.75 | +3.42% | 5,288,429 |
| Jun 24, 2019 | $81.37 | $82.14 | $80.26 | $81.95 | +0.69% | 10,593,292 |
| Jun 17, 2019 | $79.34 | $81.56 | $79.08 | $81.39 | +2.56% | 10,637,824 |
| Jun 10, 2019 | $79.71 | $80.36 | $78.19 | $79.36 | +0.06% | 10,606,711 |
| Jun 3, 2019 | $77.42 | $79.93 | $76.72 | $79.31 | +2.52% | 9,150,890 |
| May 28, 2019 | $78.90 | $79.31 | $76.90 | $77.36 | -1.84% | 6,882,586 |
| May 20, 2019 | $79.20 | $80.33 | $76.99 | $78.81 | -0.88% | 6,848,313 |
| May 13, 2019 | $78.36 | $80.97 | $77.91 | $79.51 | -0.05% | 8,107,048 |
| May 6, 2019 | $79.07 | $80.27 | $78.41 | $79.55 | -0.61% | 8,490,074 |
| Apr 29, 2019 | $81.49 | $82.29 | $78.35 | $80.04 | -1.69% | 8,670,511 |
| Apr 22, 2019 | $82.29 | $82.47 | $78.86 | $81.42 | -1.07% | 10,940,302 |
| Apr 15, 2019 | $76.56 | $84.35 | $76.20 | $82.30 | +7.68% | 17,265,466 |
| Apr 8, 2019 | $74.96 | $76.54 | $74.56 | $76.43 | +1.69% | 7,246,947 |
| Apr 1, 2019 | $73.29 | $75.52 | $72.95 | $75.16 | +2.97% | 8,320,021 |
| Mar 25, 2019 | $72.78 | $73.97 | $72.09 | $72.99 | -0.11% | 6,685,502 |
| Mar 18, 2019 | $75.29 | $76.26 | $73.02 | $73.07 | -3.18% | 7,463,823 |
| Mar 11, 2019 | $74.12 | $76.01 | $73.75 | $75.47 | +2.01% | 10,167,249 |
| Mar 4, 2019 | $77.07 | $77.13 | $73.32 | $73.98 | -3.57% | 8,219,778 |
| Feb 25, 2019 | $75.92 | $77.53 | $74.73 | $76.72 | +1.44% | 8,756,595 |
| Feb 19, 2019 | $74.25 | $75.98 | $74.25 | $75.63 | +0.84% | 6,450,029 |
| Feb 11, 2019 | $74.65 | $76.03 | $71.75 | $75.00 | +0.40% | 18,170,560 |
| Feb 4, 2019 | $77.24 | $78.75 | $72.71 | $74.70 | -3.74% | 12,112,144 |
| Jan 28, 2019 | $76.03 | $78.30 | $75.66 | $77.60 | +1.57% | 7,160,085 |
| Jan 22, 2019 | $75.67 | $77.43 | $73.94 | $76.40 | +0.53% | 6,353,825 |
| Jan 14, 2019 | $75.83 | $76.60 | $73.75 | $76.00 | -0.67% | 9,022,526 |
| Jan 7, 2019 | $73.25 | $76.68 | $73.02 | $76.51 | +4.32% | 10,363,894 |
| Dec 31, 2018 | $72.60 | $73.74 | $71.50 | $73.34 | +1.41% | 7,993,739 |
| Dec 24, 2018 | $69.76 | $73.02 | $68.58 | $72.32 | +2.98% | 6,448,511 |
| Dec 17, 2018 | $75.67 | $76.36 | $70.19 | $70.23 | -7.32% | 14,031,582 |
| Dec 10, 2018 | $75.35 | $78.08 | $74.62 | $75.78 | +0.37% | 13,779,948 |
| Dec 3, 2018 | $77.63 | $77.68 | $74.46 | $75.50 | -1.91% | 10,788,820 |
| Nov 26, 2018 | $75.40 | $77.83 | $75.17 | $76.97 | +2.79% | 12,146,209 |
| Nov 19, 2018 | $77.07 | $77.81 | $74.87 | $74.88 | -2.88% | 10,644,380 |
| Nov 12, 2018 | $75.42 | $77.48 | $75.31 | $77.10 | +2.02% | 11,895,805 |
| Nov 5, 2018 | $75.00 | $76.71 | $74.76 | $75.57 | +1.18% | 11,673,511 |
| Oct 29, 2018 | $71.85 | $75.34 | $71.71 | $74.69 | +5.14% | 15,512,061 |
| Oct 22, 2018 | $77.38 | $77.85 | $69.61 | $71.04 | -7.82% | 20,443,660 |
| Oct 15, 2018 | $68.36 | $77.73 | $68.28 | $77.07 | +12.35% | 26,266,654 |
| Oct 8, 2018 | $69.69 | $73.12 | $67.59 | $68.60 | -2.29% | 13,696,369 |
| Oct 1, 2018 | $66.75 | $70.95 | $66.75 | $70.21 | +3.22% | 12,042,702 |
| Sep 24, 2018 | $70.80 | $71.02 | $65.85 | $68.02 | -4.06% | 13,597,504 |
| Sep 17, 2018 | $69.67 | $71.22 | $68.70 | $70.90 | +2.78% | 14,832,165 |
| Sep 10, 2018 | $70.12 | $70.12 | $68.38 | $68.98 | -1.27% | 10,214,359 |
| Sep 4, 2018 | $68.28 | $70.05 | $66.51 | $69.87 | +0.79% | 8,925,014 |
| Aug 27, 2018 | $69.22 | $69.88 | $68.74 | $69.32 | +0.51% | 7,674,576 |
| Aug 20, 2018 | $68.91 | $69.63 | $68.34 | $68.97 | +0.55% | 5,861,853 |
| Aug 13, 2018 | $67.89 | $69.65 | $67.22 | $68.59 | +1.09% | 7,440,168 |
| Aug 6, 2018 | $67.47 | $68.44 | $67.16 | $67.85 | +0.59% | 6,095,588 |
| Jul 30, 2018 | $69.04 | $69.40 | $66.15 | $67.45 | -2.22% | 8,030,387 |
| Jul 23, 2018 | $67.95 | $69.61 | $66.38 | $68.98 | +1.17% | 14,443,269 |
| Jul 16, 2018 | $77.22 | $78.17 | $68.05 | $68.18 | -12.04% | 28,602,474 |
| Jul 9, 2018 | $77.22 | $78.38 | $76.45 | $77.51 | +0.56% | 9,370,285 |
| Jul 2, 2018 | $75.79 | $77.48 | $74.80 | $77.08 | +1.06% | 4,500,277 |
| Jun 25, 2018 | $76.15 | $77.31 | $74.72 | $76.27 | +0.47% | 8,830,812 |
| Jun 18, 2018 | $74.98 | $76.48 | $74.54 | $75.91 | +0.65% | 9,000,507 |
| Jun 11, 2018 | $73.92 | $76.21 | $73.77 | $75.42 | +2.06% | 10,897,762 |
| Jun 4, 2018 | $72.44 | $73.96 | $71.82 | $73.90 | +2.26% | 6,512,674 |
| May 29, 2018 | $71.41 | $73.06 | $69.14 | $72.27 | +0.43% | 9,415,702 |
| May 21, 2018 | $75.10 | $75.90 | $71.63 | $71.96 | -4.00% | 10,209,774 |
| May 14, 2018 | $75.03 | $75.82 | $74.05 | $74.96 | -0.16% | 6,569,351 |
| May 7, 2018 | $74.89 | $75.66 | $73.14 | $75.08 | +0.67% | 6,093,561 |
| Apr 30, 2018 | $74.41 | $74.97 | $72.87 | $74.58 | +0.91% | 7,187,959 |
| Apr 23, 2018 | $73.82 | $75.05 | $72.97 | $73.91 | +0.23% | 8,043,719 |
| Apr 16, 2018 | $71.73 | $76.75 | $71.05 | $73.74 | +2.62% | 16,154,195 |
| Apr 9, 2018 | $72.09 | $72.82 | $71.08 | $71.86 | +0.17% | 7,460,415 |
| Apr 2, 2018 | $72.53 | $72.94 | $70.31 | $71.74 | -1.28% | 9,312,621 |
| Mar 26, 2018 | $70.74 | $74.17 | $70.26 | $72.67 | +3.53% | 7,973,686 |
| Mar 19, 2018 | $73.84 | $74.40 | $70.09 | $70.19 | -5.12% | 9,934,784 |
| Mar 12, 2018 | $73.98 | $74.67 | $72.72 | $73.98 | +0.34% | 10,382,641 |
| Mar 5, 2018 | $75.50 | $76.37 | $72.56 | $73.73 | -2.54% | 12,943,032 |
| Feb 26, 2018 | $77.72 | $78.28 | $73.50 | $75.65 | -2.15% | 12,179,484 |
| Feb 20, 2018 | $78.58 | $79.66 | $76.40 | $77.31 | -1.79% | 11,781,311 |
| Feb 12, 2018 | $77.71 | $83.34 | $76.05 | $78.72 | +2.30% | 26,795,930 |
| Feb 5, 2018 | $74.67 | $79.19 | $71.40 | $76.95 | +2.72% | 17,968,689 |
| Jan 29, 2018 | $77.20 | $78.24 | $74.66 | $74.91 | -3.53% | 12,417,077 |
| Jan 22, 2018 | $74.85 | $77.75 | $74.10 | $77.65 | +3.59% | 12,207,672 |
| Jan 16, 2018 | $76.25 | $76.65 | $74.16 | $74.96 | -1.26% | 8,946,081 |
| Jan 8, 2018 | $71.73 | $76.11 | $71.20 | $75.92 | +5.20% | 9,997,333 |
| Jan 2, 2018 | $72.66 | $73.36 | $69.65 | $72.17 | -0.91% | 10,529,190 |
| Dec 26, 2017 | $73.51 | $74.27 | $72.65 | $72.83 | -1.06% | 4,261,945 |
| Dec 18, 2017 | $74.21 | $74.81 | $72.72 | $73.61 | -1.08% | 9,097,490 |
| Dec 11, 2017 | $73.95 | $75.18 | $72.59 | $74.41 | +1.27% | 13,854,511 |
| Dec 4, 2017 | $74.02 | $76.48 | $72.82 | $73.48 | +0.14% | 16,817,933 |
| Nov 27, 2017 | $69.00 | $74.97 | $68.66 | $73.38 | +6.39% | 15,942,118 |
| Nov 20, 2017 | $68.97 | $70.37 | $68.52 | $68.97 | -0.68% | 7,072,718 |
| Nov 13, 2017 | $67.35 | $69.56 | $66.76 | $69.44 | +2.80% | 13,427,620 |
| Nov 6, 2017 | $66.08 | $68.06 | $65.32 | $67.55 | +2.02% | 11,048,272 |
| Oct 30, 2017 | $68.34 | $69.25 | $65.55 | $66.21 | -3.43% | 12,070,862 |
| Oct 23, 2017 | $73.93 | $74.23 | $68.00 | $68.56 | -6.96% | 15,758,067 |
| Oct 16, 2017 | $74.17 | $78.70 | $72.42 | $73.69 | -1.93% | 19,155,987 |
| Oct 9, 2017 | $75.44 | $75.64 | $73.90 | $75.14 | -0.37% | 8,894,761 |
| Oct 2, 2017 | $74.21 | $76.50 | $73.48 | $75.42 | +1.82% | 8,856,014 |
| Sep 25, 2017 | $74.90 | $76.67 | $73.26 | $74.07 | -1.24% | 10,456,949 |
| Sep 18, 2017 | $73.05 | $75.21 | $72.34 | $75.00 | +2.68% | 8,817,615 |
| Sep 11, 2017 | $73.09 | $74.03 | $72.10 | $73.04 | +0.29% | 8,827,007 |
| Sep 5, 2017 | $71.97 | $73.35 | $71.63 | $72.83 | +1.24% | 7,821,321 |
| Aug 28, 2017 | $73.43 | $73.70 | $71.72 | $71.94 | -1.63% | 9,604,088 |
| Aug 21, 2017 | $76.90 | $78.27 | $72.64 | $73.13 | -4.73% | 15,137,772 |
| Aug 14, 2017 | $78.15 | $79.03 | $76.74 | $76.76 | -1.27% | 5,372,212 |
| Aug 7, 2017 | $79.18 | $79.34 | $77.72 | $77.75 | -1.83% | 6,761,264 |
| Jul 31, 2017 | $79.03 | $80.26 | $78.21 | $79.20 | +0.38% | 7,788,419 |
| Jul 24, 2017 | $82.60 | $82.96 | $77.50 | $78.90 | -4.63% | 13,781,602 |
| Jul 17, 2017 | $80.88 | $83.22 | $79.19 | $82.73 | +1.78% | 11,654,420 |
| Jul 10, 2017 | $81.38 | $81.73 | $80.10 | $81.28 | -0.27% | 9,174,116 |
| Jul 3, 2017 | $82.69 | $83.64 | $80.64 | $81.50 | -1.69% | 6,801,469 |
| Jun 26, 2017 | $82.47 | $83.95 | $81.94 | $82.90 | +0.64% | 6,985,709 |
| Jun 19, 2017 | $83.71 | $84.16 | $82.10 | $82.37 | -1.13% | 8,086,975 |
| Jun 12, 2017 | $81.20 | $83.86 | $81.05 | $83.31 | +2.22% | 9,582,154 |
| Jun 5, 2017 | $84.57 | $84.73 | $79.86 | $81.50 | -4.25% | 12,191,899 |
| May 30, 2017 | $83.34 | $85.44 | $82.95 | $85.12 | +2.23% | 6,778,097 |
| May 22, 2017 | $83.52 | $83.98 | $82.80 | $83.26 | -0.12% | 5,664,342 |
| May 15, 2017 | $82.98 | $83.63 | $81.28 | $83.36 | +0.29% | 8,914,709 |
| May 8, 2017 | $83.72 | $84.50 | $82.70 | $83.12 | -0.68% | 8,632,820 |
| May 1, 2017 | $82.40 | $83.74 | $82.11 | $83.69 | +1.91% | 9,861,656 |
| Apr 24, 2017 | $84.22 | $84.48 | $81.73 | $82.12 | -1.36% | 11,225,203 |
| Apr 17, 2017 | $84.88 | $86.71 | $82.70 | $83.25 | -1.43% | 13,701,909 |
| Apr 10, 2017 | $85.67 | $86.09 | $84.13 | $84.46 | -1.47% | 7,230,980 |
| Apr 3, 2017 | $86.27 | $86.69 | $84.56 | $85.72 | -0.57% | 7,920,252 |
| Mar 27, 2017 | $84.00 | $86.48 | $83.67 | $86.21 | +2.23% | 7,469,835 |
| Mar 20, 2017 | $85.00 | $85.49 | $83.96 | $84.33 | -0.72% | 7,393,989 |
| Mar 13, 2017 | $84.68 | $85.44 | $84.00 | $84.94 | +0.53% | 8,203,548 |
| Mar 6, 2017 | $84.88 | $85.75 | $83.86 | $84.49 | -1.05% | 8,849,195 |
| Feb 27, 2017 | $86.22 | $86.71 | $84.46 | $85.39 | -0.89% | 6,531,055 |
| Feb 21, 2017 | $85.30 | $86.17 | $84.24 | $86.16 | +0.96% | 4,845,280 |
| Feb 13, 2017 | $85.77 | $86.14 | $84.76 | $85.34 | +0.01% | 6,563,713 |
| Feb 6, 2017 | $85.54 | $87.43 | $83.82 | $85.33 | -0.43% | 12,356,508 |
| Jan 30, 2017 | $87.18 | $87.18 | $84.47 | $85.70 | -1.47% | 7,551,893 |
| Jan 23, 2017 | $85.08 | $87.24 | $84.59 | $86.98 | +2.17% | 5,773,265 |
| Jan 17, 2017 | $84.83 | $85.54 | $84.44 | $85.13 | -0.21% | 4,911,998 |
| Jan 9, 2017 | $85.64 | $86.12 | $84.78 | $85.31 | -0.58% | 4,910,306 |
| Jan 3, 2017 | $85.91 | $86.35 | $84.38 | $85.81 | +0.82% | 6,413,005 |
| Dec 27, 2016 | $86.44 | $87.36 | $84.40 | $85.11 | -1.46% | 5,037,935 |
| Dec 19, 2016 | $85.89 | $86.82 | $85.40 | $86.37 | +0.22% | 7,311,449 |
| Dec 12, 2016 | $86.52 | $89.66 | $85.71 | $86.18 | -0.79% | 10,056,682 |
| Dec 5, 2016 | $86.77 | $87.51 | $81.53 | $86.87 | +0.61% | 15,630,337 |
| Nov 28, 2016 | $88.18 | $88.73 | $85.98 | $86.34 | -2.41% | 7,990,416 |
| Nov 21, 2016 | $85.19 | $88.79 | $84.98 | $88.47 | +4.27% | 4,906,007 |
| Nov 14, 2016 | $81.68 | $87.55 | $81.67 | $84.85 | – | 10,485,084 |
Seasonality
OMC 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 | 1.4% | 1.9% | -0.8% | -0.4% | -2.1% | 0.4% | -1.1% | 0.3% | -2.0% | 0.4% | 6.9% | 2.2% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 7 of 9 |
| 2026 | -4.6% | 10.7% | -10.8% | 1.9% | -5.2% | 1.2% | 8.1% | 11.2% | -15.0% | 10.4% | ||
| 2025 | 0.9% | -4.6% | 1.0% | -8.1% | -3.6% | -1.1% | 0.2% | 8.7% | 5.0% | -8.0% | -4.5% | 13.9% |
| 2024 | 4.5% | -2.2% | 10.3% | -4.1% | 0.1% | -2.8% | 9.3% | 2.4% | 3.6% | -2.3% | 3.8% | -17.3% |
| 2023 | 5.4% | 5.3% | 5.0% | -4.0% | -2.6% | 8.7% | -11.1% | -4.3% | -7.2% | 0.6% | 7.6% | 8.2% |
| 2022 | 2.9% | 11.3% | 2.1% | -10.3% | -2.0% | -13.9% | 9.8% | -4.2% | -4.7% | 15.3% | 9.6% | 3.2% |
| 2021 | 0.0% | 10.2% | 8.9% | 10.9% | -0.0% | -1.9% | -9.0% | 0.5% | -0.1% | -6.0% | -1.1% | 9.9% |
| 2020 | -7.0% | -8.0% | -20.0% | 3.9% | -3.9% | 0.8% | -1.6% | 0.7% | -7.4% | -4.6% | 33.5% | 0.0% |
| 2019 | 6.3% | -2.8% | -2.7% | 9.6% | -3.3% | 6.8% | -2.1% | -5.2% | 3.8% | -1.4% | 3.0% | 2.8% |
| 2018 | 5.2% | -0.5% | -3.9% | 1.4% | -2.1% | 6.7% | -9.8% | 0.7% | -1.0% | 9.3% | 3.6% | -4.1% |
| 2017 | 0.6% | -0.6% | 2.0% | -4.7% | 1.9% | -0.3% | -5.0% | -8.1% | 3.1% | -9.3% | 6.3% | 2.8% |