PACCAR Inc (PCAR) stock
PCARNasdaqMotor Vehicles & Passenger Car BodiesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 10/3038% above fair value
$101.91−0.38 (-0.37%)
Close on Oct 30, 2026Market cap $53.64BP/E 21.4Yield 2.67%
Price history
Paccar share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$101.91
-0.37% on the day
52-week range
$93.86 – $139.24
-26.8% from the high
Change over 52 weeks
+3.1%
From $98.82 on Oct 30, 2025
Average volume
3.38M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $107.30 | $107.90 | $100.07 | $101.91 | -4.72% | 27,091,902 |
| Oct 19, 2026 | $110.79 | $111.40 | $106.70 | $106.96 | -3.48% | 11,526,215 |
| Oct 12, 2026 | $108.22 | $112.71 | $106.36 | $110.82 | +2.57% | 14,855,773 |
| Oct 5, 2026 | $109.05 | $110.33 | $105.44 | $108.04 | -1.50% | 17,212,396 |
| Sep 28, 2026 | $110.37 | $112.41 | $108.56 | $109.68 | -1.46% | 17,791,833 |
| Sep 21, 2026 | $116.06 | $116.70 | $110.17 | $111.31 | -4.09% | 23,821,209 |
| Sep 14, 2026 | $120.89 | $123.56 | $114.07 | $116.06 | -5.43% | 20,820,265 |
| Sep 8, 2026 | $123.96 | $124.67 | $120.44 | $122.73 | -1.58% | 8,951,413 |
| Aug 31, 2026 | $124.94 | $126.49 | $121.18 | $124.70 | -0.51% | 12,792,541 |
| Aug 24, 2026 | $131.84 | $132.43 | $124.51 | $125.34 | -4.34% | 9,481,161 |
| Aug 17, 2026 | $130.16 | $132.31 | $126.22 | $131.03 | +0.18% | 13,564,742 |
| Aug 10, 2026 | $133.03 | $133.71 | $128.93 | $130.79 | -1.74% | 12,997,353 |
| Aug 3, 2026 | $134.33 | $136.76 | $129.78 | $133.11 | +0.32% | 23,067,862 |
| Jul 27, 2026 | $132.82 | $139.24 | $131.40 | $132.68 | +0.33% | 21,361,175 |
| Jul 20, 2026 | $126.79 | $133.90 | $124.29 | $132.24 | +4.79% | 20,855,360 |
| Jul 13, 2026 | $125.42 | $128.26 | $122.40 | $126.20 | +1.31% | 12,970,437 |
| Jul 6, 2026 | $120.91 | $126.24 | $120.46 | $124.57 | +4.24% | 16,230,965 |
| Jun 29, 2026 | $120.24 | $121.85 | $118.38 | $119.50 | -0.98% | 11,235,285 |
| Jun 22, 2026 | $119.30 | $123.03 | $116.32 | $120.68 | +1.45% | 17,757,856 |
| Jun 15, 2026 | $120.64 | $122.58 | $116.36 | $118.95 | +0.36% | 17,493,506 |
| Jun 8, 2026 | $117.26 | $120.95 | $113.94 | $118.52 | +1.58% | 14,726,497 |
| Jun 1, 2026 | $108.88 | $118.76 | $106.77 | $116.68 | +5.72% | 17,786,891 |
| May 26, 2026 | $110.97 | $113.82 | $110.16 | $110.37 | +0.93% | 11,431,910 |
| May 18, 2026 | $110.90 | $112.35 | $107.78 | $109.35 | -0.88% | 14,177,252 |
| May 11, 2026 | $114.16 | $114.56 | $109.83 | $110.32 | -3.49% | 11,447,054 |
| May 4, 2026 | $115.29 | $117.39 | $112.69 | $114.31 | -1.52% | 12,362,891 |
| Apr 27, 2026 | $125.71 | $128.58 | $116.02 | $116.08 | -8.60% | 19,187,336 |
| Apr 20, 2026 | $126.11 | $129.31 | $124.53 | $127.00 | +0.59% | 13,610,164 |
| Apr 13, 2026 | $127.19 | $127.89 | $121.81 | $126.25 | -0.74% | 14,342,603 |
| Apr 6, 2026 | $117.88 | $127.94 | $117.00 | $127.19 | +7.50% | 11,686,454 |
| Mar 30, 2026 | $114.01 | $118.59 | $112.03 | $118.32 | +4.94% | 9,368,353 |
| Mar 23, 2026 | $114.55 | $117.59 | $112.54 | $112.75 | +1.34% | 12,546,793 |
| Mar 16, 2026 | $116.23 | $116.69 | $110.36 | $111.26 | -3.54% | 14,131,109 |
| Mar 9, 2026 | $118.79 | $121.20 | $114.94 | $115.34 | -4.23% | 12,728,610 |
| Mar 2, 2026 | $124.64 | $126.08 | $119.94 | $120.43 | -4.49% | 17,340,985 |
| Feb 23, 2026 | $127.84 | $129.96 | $122.67 | $126.09 | -1.84% | 18,764,963 |
| Feb 17, 2026 | $126.81 | $128.48 | $123.82 | $128.46 | +1.15% | 13,386,767 |
| Feb 9, 2026 | $126.73 | $130.70 | $124.40 | $127.00 | -0.27% | 15,790,197 |
| Feb 2, 2026 | $122.04 | $131.88 | $121.84 | $127.35 | +3.61% | 21,806,750 |
| Jan 26, 2026 | $121.69 | $125.36 | $116.50 | $122.91 | +0.75% | 19,150,632 |
| Jan 20, 2026 | $119.81 | $124.53 | $118.88 | $122.00 | +0.53% | 10,295,401 |
| Jan 12, 2026 | $117.75 | $122.65 | $116.72 | $121.36 | +2.15% | 15,906,098 |
| Jan 5, 2026 | $111.53 | $119.21 | $111.30 | $118.80 | +6.49% | 17,270,548 |
| Dec 29, 2025 | $111.72 | $112.18 | $109.00 | $111.56 | -0.21% | 8,963,041 |
| Dec 22, 2025 | $111.89 | $113.11 | $111.14 | $111.79 | +0.20% | 5,560,763 |
| Dec 15, 2025 | $112.59 | $113.70 | $110.06 | $111.57 | +0.01% | 24,830,346 |
| Dec 8, 2025 | $110.67 | $114.50 | $108.41 | $111.56 | +1.11% | 19,000,593 |
| Dec 1, 2025 | $103.98 | $110.64 | $103.71 | $110.33 | +4.66% | 17,734,452 |
| Nov 24, 2025 | $103.08 | $105.75 | $102.29 | $105.42 | +2.36% | 10,509,180 |
| Nov 17, 2025 | $95.71 | $103.56 | $93.86 | $102.99 | +7.74% | 20,288,443 |
| Nov 10, 2025 | $99.09 | $99.97 | $94.98 | $95.59 | -3.14% | 12,147,458 |
| Nov 3, 2025 | $98.16 | $101.62 | $96.22 | $98.69 | +0.29% | 17,168,915 |
| Oct 27, 2025 | $100.86 | $101.29 | $97.00 | $98.40 | -1.73% | 13,294,581 |
| Oct 20, 2025 | $95.51 | $102.42 | $95.00 | $100.13 | +5.75% | 20,918,518 |
| Oct 13, 2025 | $93.70 | $96.50 | $92.25 | $94.69 | +1.82% | 13,136,406 |
| Oct 6, 2025 | $98.16 | $99.58 | $92.82 | $93.00 | -5.19% | 11,715,906 |
| Sep 29, 2025 | $100.60 | $101.17 | $96.87 | $98.09 | -2.40% | 13,769,473 |
| Sep 22, 2025 | $99.14 | $102.30 | $95.33 | $100.50 | +1.05% | 15,695,425 |
| Sep 15, 2025 | $102.53 | $103.85 | $98.84 | $99.46 | -2.98% | 20,309,292 |
| Sep 8, 2025 | $99.24 | $103.48 | $97.00 | $102.51 | +3.49% | 12,005,456 |
| Sep 2, 2025 | $99.33 | $100.12 | $95.81 | $99.05 | -0.93% | 8,853,266 |
| Aug 25, 2025 | $100.36 | $101.82 | $98.62 | $99.98 | -1.50% | 10,827,736 |
| Aug 18, 2025 | $98.48 | $102.95 | $96.70 | $101.50 | +3.34% | 10,181,363 |
| Aug 11, 2025 | $98.00 | $101.62 | $96.27 | $98.22 | +0.90% | 10,628,035 |
| Aug 4, 2025 | $96.71 | $98.59 | $95.70 | $97.34 | +0.89% | 10,967,549 |
| Jul 28, 2025 | $101.49 | $101.49 | $96.25 | $96.48 | -5.01% | 16,692,767 |
| Jul 21, 2025 | $93.75 | $102.33 | $92.47 | $101.57 | +8.42% | 25,746,858 |
| Jul 14, 2025 | $96.86 | $97.32 | $93.20 | $93.68 | -3.63% | 17,396,406 |
| Jul 7, 2025 | $97.20 | $100.60 | $96.08 | $97.21 | -0.46% | 13,046,692 |
| Jun 30, 2025 | $95.00 | $99.72 | $94.53 | $97.66 | +2.92% | 10,417,761 |
| Jun 23, 2025 | $91.14 | $96.25 | $90.05 | $94.89 | +4.29% | 13,729,210 |
| Jun 16, 2025 | $92.74 | $93.35 | $90.29 | $90.99 | -0.97% | 14,346,545 |
| Jun 9, 2025 | $93.89 | $95.20 | $91.66 | $91.88 | -1.73% | 8,370,375 |
| Jun 2, 2025 | $93.62 | $94.13 | $91.30 | $93.50 | -0.37% | 10,407,791 |
| May 27, 2025 | $94.22 | $95.68 | $93.10 | $93.85 | +0.65% | 9,131,143 |
| May 19, 2025 | $96.20 | $97.33 | $92.25 | $93.24 | -3.59% | 10,221,482 |
| May 12, 2025 | $95.00 | $96.85 | $94.24 | $96.71 | +6.67% | 14,409,416 |
| May 5, 2025 | $89.47 | $92.49 | $88.35 | $90.66 | +0.85% | 14,103,778 |
| Apr 28, 2025 | $91.94 | $92.84 | $84.65 | $89.90 | -2.17% | 23,105,979 |
| Apr 21, 2025 | $87.17 | $93.00 | $85.05 | $91.89 | +4.22% | 14,229,086 |
| Apr 14, 2025 | $91.01 | $91.01 | $86.25 | $88.17 | -2.54% | 11,831,456 |
| Apr 7, 2025 | $88.66 | $94.56 | $85.10 | $90.47 | -0.45% | 25,398,236 |
| Mar 31, 2025 | $96.90 | $99.25 | $89.67 | $90.88 | -6.22% | 18,045,237 |
| Mar 24, 2025 | $98.41 | $100.29 | $96.60 | $96.91 | -0.21% | 11,072,486 |
| Mar 17, 2025 | $98.62 | $101.82 | $96.24 | $97.11 | -2.12% | 17,569,410 |
| Mar 10, 2025 | $109.95 | $115.43 | $96.80 | $99.21 | -9.86% | 21,026,325 |
| Mar 3, 2025 | $107.82 | $110.40 | $99.82 | $110.06 | +2.63% | 14,410,168 |
| Feb 24, 2025 | $105.23 | $108.10 | $104.74 | $107.24 | +2.66% | 15,047,817 |
| Feb 18, 2025 | $106.38 | $107.60 | $103.18 | $104.46 | -1.42% | 8,720,513 |
| Feb 10, 2025 | $106.83 | $107.11 | $102.07 | $105.96 | -0.06% | 11,590,049 |
| Feb 3, 2025 | $109.71 | $111.19 | $105.18 | $106.02 | -4.38% | 9,855,903 |
| Jan 27, 2025 | $109.35 | $112.74 | $104.31 | $110.88 | +0.89% | 16,247,938 |
| Jan 21, 2025 | $110.40 | $111.39 | $109.01 | $109.90 | -0.39% | 8,407,116 |
| Jan 13, 2025 | $106.69 | $111.93 | $106.00 | $110.33 | +3.52% | 9,940,862 |
| Jan 6, 2025 | $105.63 | $111.07 | $105.14 | $106.58 | +1.60% | 10,521,525 |
| Dec 30, 2024 | $104.12 | $105.60 | $102.64 | $104.90 | +0.32% | 6,228,664 |
| Dec 23, 2024 | $105.02 | $105.75 | $103.39 | $104.57 | -0.71% | 5,457,645 |
| Dec 16, 2024 | $113.32 | $113.89 | $103.77 | $105.32 | -6.80% | 17,276,048 |
| Dec 9, 2024 | $115.87 | $116.86 | $111.71 | $113.01 | -2.48% | 9,615,236 |
| Dec 2, 2024 | $117.00 | $118.81 | $115.06 | $115.88 | -0.96% | 9,505,974 |
| Nov 25, 2024 | $115.61 | $117.46 | $114.59 | $117.00 | +1.96% | 7,863,156 |
| Nov 18, 2024 | $112.92 | $115.03 | $109.14 | $114.75 | +2.22% | 8,429,532 |
| Nov 11, 2024 | $115.28 | $117.68 | $111.91 | $112.26 | -1.85% | 12,488,389 |
| Nov 4, 2024 | $103.47 | $117.83 | $103.43 | $114.38 | +10.67% | 15,627,903 |
| Oct 28, 2024 | $107.17 | $107.40 | $102.94 | $103.35 | -2.41% | 10,175,470 |
| Oct 21, 2024 | $109.91 | $110.66 | $100.01 | $105.90 | -3.81% | 18,282,188 |
| Oct 14, 2024 | $106.55 | $110.42 | $106.13 | $110.09 | +3.08% | 13,637,045 |
| Oct 7, 2024 | $102.46 | $107.49 | $102.24 | $106.80 | +3.28% | 11,352,520 |
| Sep 30, 2024 | $97.80 | $103.86 | $97.00 | $103.41 | +5.38% | 12,586,830 |
| Sep 23, 2024 | $99.52 | $100.35 | $97.12 | $98.13 | -0.79% | 11,725,343 |
| Sep 16, 2024 | $95.62 | $99.59 | $94.98 | $98.91 | +3.98% | 13,572,359 |
| Sep 9, 2024 | $93.97 | $95.85 | $91.48 | $95.12 | +2.01% | 11,393,589 |
| Sep 3, 2024 | $95.51 | $96.28 | $91.72 | $93.25 | -3.05% | 12,852,036 |
| Aug 26, 2024 | $96.65 | $97.28 | $93.68 | $96.18 | -0.29% | 12,429,309 |
| Aug 19, 2024 | $95.27 | $97.15 | $94.87 | $96.46 | +1.36% | 7,726,402 |
| Aug 12, 2024 | $92.50 | $95.67 | $91.37 | $95.17 | +2.49% | 13,924,025 |
| Aug 5, 2024 | $92.99 | $93.91 | $90.04 | $92.86 | -1.59% | 14,575,018 |
| Jul 29, 2024 | $99.23 | $99.47 | $93.20 | $94.36 | -4.92% | 16,435,275 |
| Jul 22, 2024 | $108.40 | $109.19 | $93.85 | $99.24 | -7.95% | 26,474,840 |
| Jul 15, 2024 | $103.29 | $113.21 | $102.71 | $107.81 | +4.56% | 16,132,194 |
| Jul 8, 2024 | $101.14 | $104.42 | $100.37 | $103.11 | +2.88% | 10,235,776 |
| Jul 1, 2024 | $103.81 | $104.58 | $99.46 | $100.22 | -2.64% | 8,947,074 |
| Jun 24, 2024 | $106.77 | $108.67 | $101.78 | $102.94 | -2.85% | 22,506,390 |
| Jun 17, 2024 | $106.70 | $108.55 | $105.85 | $105.96 | -0.71% | 10,311,185 |
| Jun 10, 2024 | $107.00 | $107.79 | $104.91 | $106.72 | -0.88% | 11,821,941 |
| Jun 3, 2024 | $107.62 | $110.27 | $104.45 | $107.67 | +0.16% | 13,567,922 |
| May 28, 2024 | $109.14 | $109.42 | $104.63 | $107.50 | -1.76% | 11,840,164 |
| May 20, 2024 | $106.62 | $110.60 | $104.79 | $109.43 | +3.24% | 11,820,038 |
| May 13, 2024 | $109.78 | $109.83 | $105.25 | $106.00 | -2.91% | 10,296,546 |
| May 6, 2024 | $105.23 | $109.66 | $104.86 | $109.18 | +4.19% | 11,652,933 |
| Apr 29, 2024 | $112.76 | $114.17 | $104.23 | $104.79 | -6.40% | 22,208,936 |
| Apr 22, 2024 | $112.06 | $114.83 | $111.22 | $111.96 | +0.69% | 13,415,882 |
| Apr 15, 2024 | $120.50 | $121.75 | $110.35 | $111.19 | -5.90% | 13,036,016 |
| Apr 8, 2024 | $122.10 | $123.20 | $116.55 | $118.16 | -3.31% | 10,126,109 |
| Apr 1, 2024 | $124.07 | $124.39 | $117.48 | $122.21 | -1.36% | 10,720,605 |
| Mar 25, 2024 | $123.88 | $125.50 | $122.39 | $123.89 | +0.11% | 6,706,380 |
| Mar 18, 2024 | $118.99 | $124.89 | $118.67 | $123.75 | +4.58% | 11,918,141 |
| Mar 11, 2024 | $114.85 | $118.95 | $112.32 | $118.33 | +3.21% | 15,919,727 |
| Mar 4, 2024 | $113.48 | $116.88 | $112.28 | $114.65 | +1.29% | 11,387,834 |
| Feb 26, 2024 | $110.64 | $113.35 | $110.46 | $113.19 | +2.18% | 11,363,130 |
| Feb 20, 2024 | $107.51 | $111.02 | $106.95 | $110.78 | +2.79% | 7,707,159 |
| Feb 12, 2024 | $105.89 | $108.67 | $103.97 | $107.77 | +1.66% | 9,841,504 |
| Feb 5, 2024 | $102.40 | $106.23 | $102.20 | $106.01 | +2.80% | 10,293,980 |
| Jan 29, 2024 | $101.43 | $103.55 | $100.01 | $103.12 | +1.34% | 9,006,513 |
| Jan 22, 2024 | $96.33 | $103.40 | $96.11 | $101.76 | +5.71% | 16,360,864 |
| Jan 16, 2024 | $93.64 | $96.73 | $92.96 | $96.26 | +2.35% | 11,385,938 |
| Jan 8, 2024 | $94.08 | $95.80 | $93.24 | $94.05 | +0.49% | 9,505,702 |
| Jan 2, 2024 | $97.03 | $97.87 | $92.69 | $93.59 | -4.16% | 10,312,597 |
| Dec 26, 2023 | $97.47 | $98.20 | $97.23 | $97.65 | +0.18% | 4,009,187 |
| Dec 18, 2023 | $96.15 | $97.84 | $95.29 | $97.47 | +1.27% | 8,810,194 |
| Dec 11, 2023 | $96.68 | $98.47 | $94.67 | $96.25 | +0.91% | 18,059,775 |
| Dec 4, 2023 | $92.24 | $96.11 | $91.80 | $95.38 | +2.36% | 12,553,420 |
| Nov 27, 2023 | $91.51 | $93.39 | $90.66 | $93.18 | +1.28% | 9,922,364 |
| Nov 20, 2023 | $91.21 | $92.15 | $90.45 | $92.00 | +0.70% | 5,883,623 |
| Nov 13, 2023 | $88.20 | $91.71 | $87.58 | $91.36 | +3.51% | 9,894,153 |
| Nov 6, 2023 | $86.89 | $88.40 | $85.14 | $88.26 | +1.68% | 8,790,016 |
| Oct 30, 2023 | $83.76 | $87.33 | $80.94 | $86.80 | +4.21% | 12,417,970 |
| Oct 23, 2023 | $81.60 | $86.03 | $81.30 | $83.29 | +2.10% | 14,789,601 |
| Oct 16, 2023 | $84.97 | $85.70 | $81.32 | $81.58 | -2.61% | 11,886,711 |
| Oct 9, 2023 | $87.30 | $87.73 | $83.22 | $83.77 | -4.24% | 12,014,497 |
| Oct 2, 2023 | $85.07 | $87.92 | $83.59 | $87.48 | +2.89% | 12,870,505 |
| Sep 25, 2023 | $84.67 | $86.46 | $83.68 | $85.02 | +0.11% | 8,707,493 |
| Sep 18, 2023 | $85.30 | $87.00 | $83.61 | $84.93 | -0.34% | 8,702,293 |
| Sep 11, 2023 | $84.94 | $86.30 | $82.67 | $85.22 | +0.84% | 12,332,888 |
| Sep 5, 2023 | $83.57 | $85.57 | $81.58 | $84.51 | +1.19% | 10,651,095 |
| Aug 28, 2023 | $85.26 | $85.81 | $81.46 | $83.52 | -1.49% | 14,297,550 |
| Aug 21, 2023 | $84.55 | $86.02 | $83.73 | $84.78 | +0.14% | 7,507,409 |
| Aug 14, 2023 | $85.45 | $86.08 | $83.01 | $84.66 | -1.35% | 7,905,194 |
| Aug 7, 2023 | $84.45 | $86.51 | $83.40 | $85.82 | +2.29% | 8,051,420 |
| Jul 31, 2023 | $85.74 | $87.22 | $83.45 | $83.90 | -1.69% | 12,464,640 |
| Jul 24, 2023 | $88.09 | $88.97 | $81.18 | $85.34 | -2.92% | 17,943,323 |
| Jul 17, 2023 | $86.57 | $90.05 | $85.90 | $87.91 | +2.63% | 21,525,701 |
| Jul 10, 2023 | $82.77 | $87.83 | $82.69 | $85.66 | +4.07% | 13,586,367 |
| Jul 3, 2023 | $83.47 | $84.01 | $80.91 | $82.31 | -1.60% | 7,316,819 |
| Jun 26, 2023 | $78.86 | $85.18 | $78.58 | $83.65 | +6.64% | 10,597,287 |
| Jun 20, 2023 | $78.25 | $78.83 | $76.88 | $78.44 | -0.24% | 8,810,893 |
| Jun 12, 2023 | $76.83 | $80.15 | $76.35 | $78.63 | +2.34% | 12,524,654 |
| Jun 5, 2023 | $73.48 | $77.38 | $72.64 | $76.83 | +4.82% | 10,313,965 |
| May 30, 2023 | $71.29 | $73.40 | $68.40 | $73.30 | +2.73% | 11,874,884 |
| May 22, 2023 | $71.87 | $72.29 | $69.80 | $71.35 | -0.56% | 11,107,600 |
| May 15, 2023 | $72.95 | $73.42 | $70.49 | $71.75 | -1.35% | 12,060,228 |
| May 8, 2023 | $73.23 | $73.92 | $71.26 | $72.73 | -0.04% | 10,082,646 |
| May 1, 2023 | $74.69 | $75.70 | $69.96 | $72.76 | -2.58% | 13,787,240 |
| Apr 24, 2023 | $73.39 | $75.73 | $71.76 | $74.69 | +2.11% | 20,090,637 |
| Apr 17, 2023 | $72.80 | $74.05 | $71.60 | $73.15 | +0.59% | 22,023,526 |
| Apr 10, 2023 | $68.29 | $72.83 | $68.10 | $72.72 | +6.18% | 12,321,592 |
| Apr 3, 2023 | $73.27 | $73.97 | $67.48 | $68.49 | -6.43% | 11,259,283 |
| Mar 27, 2023 | $70.52 | $73.32 | $69.94 | $73.20 | +4.72% | 11,331,937 |
| Mar 20, 2023 | $69.68 | $71.85 | $68.29 | $69.90 | +1.76% | 14,261,282 |
| Mar 13, 2023 | $71.50 | $73.33 | $68.22 | $68.69 | -5.02% | 20,786,178 |
| Mar 6, 2023 | $76.19 | $76.72 | $72.13 | $72.32 | -5.08% | 16,910,402 |
| Feb 27, 2023 | $72.79 | $76.35 | $71.29 | $76.19 | +5.38% | 17,056,323 |
| Feb 21, 2023 | $75.36 | $75.63 | $71.75 | $72.30 | -4.48% | 9,595,724 |
| Feb 13, 2023 | $72.62 | $76.12 | $72.15 | $75.69 | +3.70% | 12,155,928 |
| Feb 6, 2023 | $73.31 | $74.48 | $71.91 | $72.99 | -0.63% | 16,183,768 |
| Jan 30, 2023 | $73.59 | $74.73 | $71.84 | $73.45 | -0.41% | 17,365,549 |
| Jan 23, 2023 | $66.54 | $75.26 | $66.04 | $73.75 | +11.53% | 29,779,293 |
| Jan 17, 2023 | $68.67 | $68.85 | $64.78 | $66.13 | -3.39% | 13,238,015 |
| Jan 9, 2023 | $66.84 | $68.52 | $65.52 | $68.45 | +2.34% | 14,308,935 |
| Jan 3, 2023 | $65.92 | $67.07 | $64.64 | $66.88 | +1.36% | 10,616,525 |
| Dec 27, 2022 | $67.16 | $67.44 | $65.07 | $65.98 | -1.57% | 7,049,538 |
| Dec 19, 2022 | $65.51 | $67.63 | $65.51 | $67.03 | +2.36% | 14,931,749 |
| Dec 12, 2022 | $67.84 | $70.41 | $64.33 | $65.49 | -2.99% | 22,322,589 |
| Dec 5, 2022 | $70.04 | $70.35 | $67.36 | $67.51 | -4.28% | 15,774,948 |
| Nov 28, 2022 | $69.80 | $71.19 | $68.71 | $70.53 | +0.72% | 15,733,119 |
| Nov 21, 2022 | $69.29 | $71.45 | $69.12 | $70.02 | +1.12% | 8,751,139 |
| Nov 14, 2022 | $68.21 | $69.98 | $67.09 | $69.25 | +1.22% | 16,470,499 |
| Nov 7, 2022 | $66.38 | $68.76 | $65.67 | $68.41 | +3.53% | 19,695,606 |
| Oct 31, 2022 | $63.70 | $66.43 | $62.57 | $66.08 | +2.93% | 16,221,481 |
| Oct 24, 2022 | $60.73 | $64.34 | $59.80 | $64.20 | +6.80% | 20,733,350 |
| Oct 17, 2022 | $60.04 | $61.06 | $58.21 | $60.11 | +2.15% | 13,607,679 |
| Oct 10, 2022 | $59.01 | $60.42 | $57.67 | $58.85 | +0.67% | 11,158,487 |
| Oct 3, 2022 | $56.54 | $61.37 | $56.26 | $58.45 | +4.77% | 15,581,608 |
| Sep 26, 2022 | $55.63 | $57.12 | $54.64 | $55.79 | -0.14% | 14,304,808 |
| Sep 19, 2022 | $56.42 | $58.47 | $55.05 | $55.87 | -1.56% | 10,807,730 |
| Sep 12, 2022 | $59.16 | $59.82 | $55.93 | $56.76 | -3.77% | 15,316,787 |
| Sep 6, 2022 | $57.65 | $59.65 | $56.49 | $58.99 | +2.32% | 11,925,065 |
| Aug 29, 2022 | $59.53 | $59.79 | $57.47 | $57.65 | -3.89% | 9,383,770 |
| Aug 22, 2022 | $61.46 | $61.99 | $59.89 | $59.98 | -3.29% | 14,233,297 |
| Aug 15, 2022 | $62.27 | $63.42 | $61.87 | $62.02 | -0.75% | 9,125,546 |
| Aug 8, 2022 | $61.24 | $62.79 | $60.66 | $62.49 | +2.85% | 11,630,912 |
| Aug 1, 2022 | $60.71 | $61.13 | $59.75 | $60.75 | -0.43% | 11,282,849 |
| Jul 25, 2022 | $56.37 | $61.22 | $55.95 | $61.01 | +8.01% | 15,708,472 |
| Jul 18, 2022 | $53.73 | $56.80 | $53.24 | $56.49 | +5.85% | 11,580,575 |
| Jul 11, 2022 | $53.04 | $54.33 | $51.33 | $53.37 | -1.26% | 21,056,325 |
| Jul 5, 2022 | $54.13 | $55.63 | $53.35 | $54.05 | -2.20% | 8,990,095 |
| Jun 27, 2022 | $56.49 | $57.00 | $54.20 | $55.26 | -1.57% | 10,495,454 |
| Jun 21, 2022 | $55.97 | $56.47 | $53.86 | $56.14 | +2.80% | 10,463,017 |
| Jun 13, 2022 | $55.77 | $57.97 | $53.71 | $54.61 | -3.74% | 16,221,651 |
| Jun 6, 2022 | $59.33 | $59.92 | $56.61 | $56.73 | -3.61% | 15,998,700 |
| May 31, 2022 | $56.98 | $59.73 | $56.24 | $58.86 | +3.06% | 15,059,193 |
| May 23, 2022 | $53.97 | $57.25 | $53.71 | $57.11 | +7.34% | 14,506,852 |
| May 16, 2022 | $56.03 | $56.87 | $52.12 | $53.21 | -4.70% | 13,278,805 |
| May 9, 2022 | $55.87 | $57.79 | $54.65 | $55.83 | -0.89% | 12,386,185 |
| May 2, 2022 | $55.65 | $58.83 | $54.99 | $56.33 | +1.75% | 12,560,575 |
| Apr 25, 2022 | $56.91 | $58.76 | $54.85 | $55.37 | -3.08% | 17,371,502 |
| Apr 18, 2022 | $55.47 | $59.39 | $55.43 | $57.13 | +2.37% | 10,460,045 |
| Apr 11, 2022 | $55.28 | $56.68 | $54.69 | $55.81 | +0.79% | 13,866,721 |
| Apr 4, 2022 | $56.36 | $56.79 | $54.53 | $55.37 | -2.55% | 15,657,877 |
| Mar 28, 2022 | $59.11 | $60.83 | $56.30 | $56.81 | -4.21% | 11,876,896 |
| Mar 21, 2022 | $59.17 | $60.09 | $58.31 | $59.31 | +0.34% | 9,648,773 |
| Mar 14, 2022 | $57.71 | $60.92 | $57.51 | $59.11 | +3.63% | 15,990,200 |
| Mar 7, 2022 | $58.53 | $58.86 | $55.31 | $57.04 | -2.72% | 16,414,737 |
| Feb 28, 2022 | $60.31 | $61.80 | $58.02 | $58.63 | -4.10% | 15,298,261 |
| Feb 22, 2022 | $62.62 | $63.22 | $59.62 | $61.14 | -2.24% | 11,041,528 |
| Feb 14, 2022 | $62.00 | $63.59 | $61.31 | $62.54 | +1.08% | 11,082,685 |
| Feb 7, 2022 | $63.02 | $63.46 | $61.54 | $61.87 | -1.82% | 10,836,938 |
| Jan 31, 2022 | $61.98 | $64.39 | $61.04 | $63.02 | +0.93% | 13,858,155 |
| Jan 24, 2022 | $60.36 | $65.04 | $58.42 | $62.44 | +2.29% | 22,290,921 |
| Jan 18, 2022 | $63.84 | $64.42 | $60.91 | $61.04 | -5.12% | 9,681,421 |
| Jan 10, 2022 | $62.01 | $64.39 | $60.49 | $64.33 | +3.30% | 12,848,812 |
| Jan 3, 2022 | $58.84 | $63.20 | $58.63 | $62.28 | +5.85% | 14,808,939 |
| Dec 27, 2021 | $56.89 | $59.10 | $56.43 | $58.84 | +3.90% | 5,863,241 |
| Dec 20, 2021 | $54.84 | $57.13 | $54.03 | $56.63 | +1.74% | 11,062,699 |
| Dec 13, 2021 | $59.36 | $60.08 | $55.04 | $55.67 | -6.33% | 20,426,878 |
| Dec 6, 2021 | $57.53 | $60.09 | $57.39 | $59.43 | +4.05% | 12,361,196 |
| Nov 29, 2021 | $57.99 | $58.01 | $54.90 | $57.11 | -1.01% | 15,513,841 |
| Nov 22, 2021 | $57.55 | $60.09 | $57.27 | $57.69 | +0.20% | 10,838,810 |
| Nov 15, 2021 | $59.77 | $60.24 | $56.96 | $57.58 | -3.86% | 10,108,787 |
| Nov 8, 2021 | $60.83 | $61.03 | $58.35 | $59.89 | -0.18% | 11,786,503 |
| Nov 1, 2021 | $59.81 | $61.31 | $59.47 | $60.00 | +0.42% | 11,694,703 |
| Oct 25, 2021 | $58.25 | $60.26 | $55.89 | $59.75 | +3.01% | 17,848,581 |
| Oct 18, 2021 | $57.23 | $58.48 | $56.97 | $58.00 | +0.13% | 10,893,319 |
| Oct 11, 2021 | $56.53 | $58.31 | $55.14 | $57.93 | +2.51% | 13,318,965 |
| Oct 4, 2021 | $53.01 | $56.79 | $51.97 | $56.51 | +6.68% | 16,441,181 |
| Sep 27, 2021 | $53.82 | $54.79 | $52.32 | $52.97 | -1.34% | 11,759,863 |
| Sep 20, 2021 | $53.66 | $54.35 | $52.48 | $53.69 | -1.25% | 22,934,280 |
| Sep 13, 2021 | $56.43 | $56.89 | $53.97 | $54.37 | -2.46% | 27,659,578 |
| Sep 7, 2021 | $55.88 | $56.35 | $54.13 | $55.74 | -0.97% | 15,969,084 |
| Aug 30, 2021 | $54.96 | $56.81 | $54.32 | $56.29 | +2.65% | 13,888,646 |
| Aug 23, 2021 | $53.65 | $54.95 | $53.25 | $54.83 | +2.47% | 13,080,272 |
| Aug 16, 2021 | $53.94 | $54.37 | $52.70 | $53.51 | -1.07% | 16,879,383 |
| Aug 9, 2021 | $53.28 | $55.47 | $52.82 | $54.09 | +1.37% | 19,294,458 |
| Aug 2, 2021 | $55.96 | $56.23 | $53.31 | $53.36 | -3.55% | 24,954,575 |
| Jul 26, 2021 | $58.31 | $58.73 | $55.15 | $55.33 | -5.24% | 24,202,054 |
| Jul 19, 2021 | $57.78 | $59.55 | $57.49 | $58.39 | -0.03% | 12,581,422 |
| Jul 12, 2021 | $58.11 | $59.82 | $57.54 | $58.41 | +0.13% | 11,420,689 |
| Jul 6, 2021 | $58.67 | $58.74 | $56.67 | $58.33 | -0.91% | 9,591,693 |
| Jun 28, 2021 | $59.50 | $60.06 | $58.42 | $58.87 | -0.76% | 10,335,632 |
| Jun 21, 2021 | $58.39 | $59.71 | $57.69 | $59.32 | +2.23% | 18,100,683 |
| Jun 14, 2021 | $61.44 | $61.57 | $57.97 | $58.03 | -5.77% | 13,918,673 |
| Jun 7, 2021 | $63.50 | $63.53 | $61.00 | $61.58 | -2.70% | 8,879,532 |
| Jun 1, 2021 | $61.55 | $63.57 | $61.05 | $63.29 | +3.68% | 8,558,950 |
| May 24, 2021 | $61.82 | $61.82 | $60.09 | $61.04 | -0.51% | 8,703,534 |
| May 17, 2021 | $63.10 | $63.33 | $59.12 | $61.35 | -2.78% | 12,439,137 |
| May 10, 2021 | $63.33 | $64.47 | $60.76 | $63.11 | +0.17% | 14,159,833 |
| May 3, 2021 | $60.53 | $63.11 | $59.37 | $63.00 | +5.14% | 16,385,526 |
| Apr 26, 2021 | $62.31 | $62.55 | $59.82 | $59.92 | -3.72% | 19,987,641 |
| Apr 19, 2021 | $63.05 | $63.17 | $60.67 | $62.23 | -1.65% | 14,326,861 |
| Apr 12, 2021 | $62.05 | $63.88 | $62.05 | $63.28 | +1.67% | 11,378,474 |
| Apr 5, 2021 | $61.97 | $62.81 | $61.09 | $62.24 | +1.45% | 10,144,491 |
| Mar 29, 2021 | $62.47 | $62.90 | $60.90 | $61.35 | -1.76% | 10,322,439 |
| Mar 22, 2021 | $63.03 | $63.81 | $59.74 | $62.45 | -1.45% | 12,750,843 |
| Mar 15, 2021 | $64.61 | $66.32 | $62.43 | $63.37 | -1.95% | 13,418,264 |
| Mar 8, 2021 | $62.17 | $65.51 | $61.61 | $64.63 | +2.97% | 14,345,138 |
| Mar 1, 2021 | $61.23 | $64.31 | $60.10 | $62.77 | +3.47% | 15,474,946 |
| Feb 22, 2021 | $63.33 | $63.71 | $60.56 | $60.66 | -4.41% | 14,705,695 |
| Feb 16, 2021 | $65.79 | $65.92 | $62.28 | $63.46 | -2.87% | 8,608,806 |
| Feb 8, 2021 | $64.93 | $67.60 | $63.89 | $65.33 | +1.47% | 11,712,987 |
| Feb 1, 2021 | $61.20 | $65.58 | $60.03 | $64.39 | +5.88% | 16,853,566 |
| Jan 25, 2021 | $67.33 | $67.86 | $59.79 | $60.81 | -7.72% | 22,514,037 |
| Jan 19, 2021 | $58.78 | $68.79 | $58.66 | $65.90 | +12.13% | 23,251,302 |
| Jan 11, 2021 | $58.35 | $59.93 | $57.59 | $58.77 | +0.41% | 7,622,843 |
| Jan 4, 2021 | $57.74 | $59.95 | $56.15 | $58.53 | +1.76% | 11,785,607 |
| Dec 28, 2020 | $57.83 | $57.99 | $56.20 | $57.52 | +0.20% | 4,318,726 |
| Dec 21, 2020 | $56.47 | $57.47 | $56.04 | $57.41 | +0.12% | 5,148,115 |
| Dec 14, 2020 | $57.11 | $58.39 | $56.25 | $57.34 | +0.64% | 14,511,968 |
| Dec 7, 2020 | $57.61 | $58.39 | $56.45 | $56.97 | -1.43% | 9,513,651 |
| Nov 30, 2020 | $58.16 | $59.25 | $57.13 | $57.80 | -1.19% | 13,330,162 |
| Nov 23, 2020 | $60.49 | $60.55 | $58.38 | $58.49 | -1.17% | 7,529,844 |
| Nov 16, 2020 | $60.40 | $60.84 | $58.51 | $59.19 | -1.26% | 9,257,991 |
| Nov 9, 2020 | $63.33 | $63.88 | $58.95 | $59.94 | -0.20% | 12,851,946 |
| Nov 2, 2020 | $57.77 | $62.20 | $57.59 | $60.06 | +5.52% | 10,516,148 |
| Oct 26, 2020 | $60.84 | $60.94 | $56.15 | $56.92 | -7.84% | 11,566,542 |
| Oct 19, 2020 | $59.98 | $61.97 | $59.33 | $61.76 | +3.00% | 18,526,114 |
| Oct 12, 2020 | $60.15 | $60.89 | $58.40 | $59.96 | +0.81% | 11,163,690 |
| Oct 5, 2020 | $57.29 | $60.64 | $57.12 | $59.48 | +4.98% | 9,189,723 |
| Sep 28, 2020 | $56.45 | $58.47 | $55.23 | $56.66 | +1.75% | 10,319,179 |
| Sep 21, 2020 | $55.61 | $56.07 | $53.57 | $55.69 | -0.84% | 10,141,162 |
| Sep 14, 2020 | $56.43 | $58.19 | $55.99 | $56.16 | +0.42% | 12,723,193 |
| Sep 8, 2020 | $56.55 | $57.09 | $54.91 | $55.93 | -2.02% | 12,211,156 |
| Aug 31, 2020 | $57.31 | $59.35 | $56.53 | $57.08 | -1.01% | 11,702,665 |
| Aug 24, 2020 | $58.17 | $58.61 | $56.95 | $57.66 | -0.61% | 9,568,337 |
| Aug 17, 2020 | $59.50 | $59.69 | $57.64 | $58.01 | -2.17% | 9,795,123 |
| Aug 10, 2020 | $59.05 | $60.87 | $58.24 | $59.30 | +0.39% | 12,415,548 |
| Aug 3, 2020 | $56.65 | $59.09 | $56.33 | $59.07 | +4.14% | 10,483,331 |
| Jul 27, 2020 | $57.16 | $57.93 | $55.80 | $56.72 | -0.77% | 11,981,628 |
| Jul 20, 2020 | $52.67 | $58.16 | $52.34 | $57.16 | +7.94% | 21,235,119 |
| Jul 13, 2020 | $50.27 | $53.32 | $49.69 | $52.95 | +5.57% | 16,919,027 |
| Jul 6, 2020 | $51.33 | $51.61 | $49.45 | $50.16 | -0.58% | 10,926,446 |
| Jun 29, 2020 | $49.00 | $51.40 | $48.00 | $50.45 | +4.47% | 9,345,650 |
| Jun 22, 2020 | $49.53 | $50.54 | $47.74 | $48.29 | -3.36% | 10,375,346 |
| Jun 15, 2020 | $47.58 | $50.99 | $47.26 | $49.97 | +2.45% | 11,455,763 |
| Jun 8, 2020 | $51.85 | $52.99 | $47.57 | $48.78 | -6.13% | 13,469,481 |
| Jun 1, 2020 | $49.37 | $52.40 | $48.51 | $51.97 | +5.54% | 12,393,141 |
| May 26, 2020 | $46.62 | $50.35 | $46.35 | $49.24 | +7.95% | 12,800,262 |
| May 18, 2020 | $46.17 | $46.83 | $45.01 | $45.61 | +2.38% | 12,951,301 |
| May 11, 2020 | $46.13 | $46.23 | $42.83 | $44.55 | -4.01% | 20,266,605 |
| May 4, 2020 | $45.33 | $46.53 | $44.69 | $46.41 | +1.95% | 12,001,028 |
| Apr 27, 2020 | $45.13 | $47.31 | $44.77 | $45.53 | +1.20% | 16,565,013 |
| Apr 20, 2020 | $44.63 | $45.99 | $43.24 | $44.99 | -0.25% | 16,041,831 |
| Apr 13, 2020 | $44.55 | $45.98 | $42.92 | $45.10 | +0.56% | 19,874,437 |
| Apr 6, 2020 | $42.97 | $45.43 | $41.80 | $44.85 | +9.19% | 13,543,642 |
| Mar 30, 2020 | $39.11 | $41.67 | $38.81 | $41.07 | +3.56% | 18,687,298 |
| Mar 23, 2020 | $35.19 | $40.65 | $32.74 | $39.66 | +13.75% | 21,490,079 |
| Mar 16, 2020 | $38.67 | $42.64 | $34.69 | $34.87 | -19.70% | 25,356,975 |
| Mar 9, 2020 | $40.32 | $43.45 | $38.18 | $43.42 | +0.88% | 25,324,037 |
| Mar 2, 2020 | $44.88 | $47.39 | $41.44 | $43.04 | -3.50% | 17,857,214 |
| Feb 24, 2020 | $48.73 | $49.15 | $43.43 | $44.60 | -11.23% | 21,180,452 |
| Feb 18, 2020 | $49.71 | $50.43 | $49.09 | $50.24 | +0.83% | 9,315,937 |
| Feb 10, 2020 | $49.86 | $51.29 | $49.39 | $49.83 | -0.89% | 15,509,151 |
| Feb 3, 2020 | $49.92 | $52.33 | $49.42 | $50.27 | +1.62% | 16,197,919 |
| Jan 27, 2020 | $50.21 | $52.05 | $49.24 | $49.47 | -3.36% | 20,014,607 |
| Jan 21, 2020 | $52.32 | $52.32 | $50.46 | $51.19 | -2.20% | 7,892,222 |
| Jan 13, 2020 | $51.95 | $52.83 | $51.50 | $52.35 | +0.91% | 10,558,585 |
| Jan 6, 2020 | $52.18 | $52.80 | $51.50 | $51.87 | -1.17% | 12,618,188 |
| Dec 30, 2019 | $52.88 | $53.11 | $51.78 | $52.49 | -0.86% | 7,522,639 |
| Dec 23, 2019 | $53.31 | $53.63 | $52.59 | $52.94 | -0.95% | 4,031,438 |
| Dec 16, 2019 | $55.17 | $55.61 | $52.79 | $53.45 | -2.24% | 19,263,704 |
| Dec 9, 2019 | $54.05 | $55.51 | $53.69 | $54.67 | +1.10% | 9,886,649 |
| Dec 2, 2019 | $54.50 | $54.66 | $52.59 | $54.08 | -0.31% | 10,494,336 |
| Nov 25, 2019 | $53.79 | $54.83 | $53.45 | $54.25 | +1.16% | 7,266,722 |
| Nov 18, 2019 | $53.03 | $53.67 | $52.25 | $53.63 | +0.27% | 8,853,478 |
| Nov 11, 2019 | $53.05 | $53.65 | $52.16 | $53.48 | +0.19% | 8,787,359 |
| Nov 4, 2019 | $52.26 | $53.71 | $52.07 | $53.38 | +2.59% | 12,098,739 |
| Oct 28, 2019 | $51.33 | $52.05 | $49.85 | $52.03 | +1.50% | 14,426,509 |
| Oct 21, 2019 | $48.36 | $51.45 | $48.33 | $51.26 | +6.75% | 21,767,477 |
| Oct 14, 2019 | $45.77 | $48.28 | $45.52 | $48.02 | +4.25% | 13,278,851 |
| Oct 7, 2019 | $45.01 | $46.58 | $44.12 | $46.07 | +1.86% | 11,942,608 |
| Sep 30, 2019 | $46.29 | $47.25 | $43.45 | $45.23 | -1.70% | 12,105,332 |
| Sep 23, 2019 | $46.50 | $47.31 | $44.89 | $46.01 | -1.86% | 15,386,518 |
| Sep 16, 2019 | $47.35 | $47.96 | $46.59 | $46.88 | -1.69% | 10,736,992 |
| Sep 9, 2019 | $45.80 | $48.29 | $45.62 | $47.69 | +4.67% | 13,959,680 |
| Sep 3, 2019 | $43.39 | $46.09 | $42.36 | $45.56 | +4.24% | 12,334,698 |
| Aug 26, 2019 | $42.21 | $44.22 | $41.61 | $43.71 | +4.85% | 13,466,388 |
| Aug 19, 2019 | $43.79 | $43.98 | $41.42 | $41.69 | -3.02% | 10,585,306 |
| Aug 12, 2019 | $43.13 | $44.97 | $42.06 | $42.99 | -1.12% | 11,948,516 |
| Aug 5, 2019 | $44.11 | $44.37 | $42.63 | $43.47 | -2.99% | 13,373,393 |
| Jul 29, 2019 | $47.81 | $48.20 | $44.22 | $44.81 | -6.21% | 12,735,408 |
| Jul 22, 2019 | $46.35 | $48.29 | $44.67 | $47.78 | +3.38% | 17,224,224 |
| Jul 15, 2019 | $48.11 | $48.45 | $45.51 | $46.22 | -3.88% | 16,351,095 |
| Jul 8, 2019 | $46.91 | $48.12 | $46.59 | $48.09 | +2.15% | 9,038,956 |
| Jul 1, 2019 | $48.42 | $48.57 | $46.25 | $47.07 | -1.47% | 7,743,863 |
| Jun 24, 2019 | $47.49 | $48.01 | $46.84 | $47.77 | +0.45% | 10,345,511 |
| Jun 17, 2019 | $46.62 | $48.31 | $46.07 | $47.56 | +1.89% | 9,462,258 |
| Jun 10, 2019 | $46.99 | $47.40 | $46.15 | $46.68 | -0.28% | 7,705,476 |
| Jun 3, 2019 | $43.99 | $47.19 | $43.89 | $46.81 | +6.68% | 11,347,355 |
| May 28, 2019 | $45.14 | $45.59 | $43.85 | $43.88 | -2.58% | 8,980,749 |
| May 20, 2019 | $45.85 | $46.82 | $44.42 | $45.04 | -2.43% | 11,667,651 |
| May 13, 2019 | $45.25 | $46.93 | $44.68 | $46.16 | -0.39% | 11,682,890 |
| May 6, 2019 | $46.67 | $46.99 | $44.99 | $46.34 | -2.62% | 14,371,610 |
| Apr 29, 2019 | $47.33 | $48.67 | $46.56 | $47.59 | +0.59% | 17,506,703 |
| Apr 22, 2019 | $47.39 | $47.81 | $46.64 | $47.31 | -0.67% | 10,504,785 |
| Apr 15, 2019 | $47.06 | $48.14 | $46.61 | $47.63 | +1.33% | 9,312,581 |
| Apr 8, 2019 | $45.89 | $47.15 | $45.30 | $47.00 | +2.14% | 9,260,673 |
| Apr 1, 2019 | $45.87 | $46.29 | $45.34 | $46.01 | +1.29% | 21,991,230 |
| Mar 25, 2019 | $44.96 | $45.97 | $44.73 | $45.43 | +1.66% | 10,317,124 |
| Mar 18, 2019 | $45.05 | $45.99 | $44.57 | $44.69 | -0.92% | 11,544,687 |
| Mar 11, 2019 | $44.93 | $46.01 | $44.77 | $45.10 | +0.51% | 18,559,183 |
| Mar 4, 2019 | $45.41 | $45.62 | $43.95 | $44.87 | -0.68% | 16,297,680 |
| Feb 25, 2019 | $46.88 | $46.90 | $44.81 | $45.18 | -3.03% | 14,692,286 |
| Feb 19, 2019 | $45.32 | $46.82 | $45.13 | $46.59 | +2.63% | 9,418,692 |
| Feb 11, 2019 | $43.90 | $45.49 | $43.55 | $45.40 | +3.26% | 11,172,378 |
| Feb 4, 2019 | $43.26 | $44.05 | $42.79 | $43.97 | +1.52% | 15,301,721 |
| Jan 28, 2019 | $41.18 | $43.92 | $40.64 | $43.31 | +3.62% | 23,430,582 |
| Jan 22, 2019 | $41.59 | $42.18 | $40.69 | $41.79 | -0.46% | 13,389,290 |
| Jan 14, 2019 | $39.41 | $42.11 | $39.11 | $41.99 | +5.96% | 14,661,888 |
| Jan 7, 2019 | $39.17 | $40.13 | $38.38 | $39.63 | +0.69% | 21,202,730 |
| Dec 31, 2018 | $38.26 | $39.37 | $37.23 | $39.35 | +3.40% | 12,023,106 |
| Dec 24, 2018 | $36.34 | $38.69 | $35.62 | $38.06 | +3.99% | 11,112,376 |
| Dec 17, 2018 | $37.68 | $38.37 | $36.34 | $36.60 | -2.95% | 19,144,709 |
| Dec 10, 2018 | $38.07 | $39.95 | $37.33 | $37.71 | -0.91% | 20,590,664 |
| Dec 3, 2018 | $42.07 | $42.27 | $37.41 | $38.06 | -8.24% | 21,405,317 |
| Nov 26, 2018 | $40.32 | $41.53 | $39.98 | $41.48 | +3.61% | 14,692,631 |
| Nov 19, 2018 | $40.32 | $40.95 | $39.32 | $40.03 | -1.18% | 8,266,894 |
| Nov 12, 2018 | $38.93 | $40.77 | $38.71 | $40.51 | +4.13% | 11,843,248 |
| Nov 5, 2018 | $39.10 | $40.35 | $38.59 | $38.91 | +0.10% | 13,406,525 |
| Oct 29, 2018 | $37.47 | $39.83 | $36.58 | $38.87 | +5.42% | 21,571,149 |
| Oct 22, 2018 | $40.19 | $40.81 | $35.97 | $36.87 | -8.19% | 29,979,755 |
| Oct 15, 2018 | $41.23 | $42.06 | $39.77 | $40.15 | -3.06% | 15,459,208 |
| Oct 8, 2018 | $45.13 | $45.57 | $40.86 | $41.42 | -8.61% | 16,476,652 |
| Oct 1, 2018 | $45.84 | $47.17 | $44.93 | $45.32 | -0.31% | 11,796,645 |
| Sep 24, 2018 | $47.89 | $47.97 | $45.31 | $45.46 | -5.55% | 13,118,933 |
| Sep 17, 2018 | $47.07 | $48.59 | $46.55 | $48.13 | +2.64% | 12,569,442 |
| Sep 10, 2018 | $46.29 | $47.26 | $45.55 | $46.89 | +1.93% | 12,573,098 |
| Sep 4, 2018 | $45.30 | $46.87 | $45.12 | $46.01 | +0.86% | 14,065,729 |
| Aug 27, 2018 | $45.21 | $46.09 | $45.01 | $45.61 | +1.47% | 11,185,341 |
| Aug 20, 2018 | $44.97 | $45.80 | $44.09 | $44.95 | +0.40% | 14,951,257 |
| Aug 13, 2018 | $42.39 | $45.02 | $42.21 | $44.77 | +5.66% | 15,561,836 |
| Aug 6, 2018 | $43.82 | $44.18 | $42.02 | $42.37 | -1.35% | 10,382,900 |
| Jul 30, 2018 | $44.03 | $44.55 | $41.87 | $42.95 | -2.48% | 16,021,377 |
| Jul 23, 2018 | $41.79 | $44.09 | $40.71 | $44.05 | +5.29% | 24,566,726 |
| Jul 16, 2018 | $42.33 | $42.76 | $41.37 | $41.83 | -1.10% | 14,473,688 |
| Jul 9, 2018 | $40.72 | $42.47 | $40.55 | $42.30 | +4.17% | 11,709,940 |
| Jul 2, 2018 | $40.19 | $41.04 | $39.88 | $40.61 | -1.69% | 10,840,492 |
| Jun 25, 2018 | $41.21 | $42.13 | $40.81 | $41.31 | -0.24% | 14,759,394 |
| Jun 18, 2018 | $42.34 | $42.68 | $40.65 | $41.41 | -2.95% | 14,528,662 |
| Jun 11, 2018 | $43.40 | $43.93 | $41.70 | $42.67 | -1.93% | 12,525,780 |
| Jun 4, 2018 | $42.03 | $43.78 | $41.84 | $43.51 | +3.64% | 13,483,933 |
| May 29, 2018 | $42.70 | $43.08 | $41.09 | $41.98 | -2.58% | 12,912,936 |
| May 21, 2018 | $43.65 | $44.50 | $42.87 | $43.09 | -0.57% | 9,736,258 |
| May 14, 2018 | $42.33 | $43.53 | $41.82 | $43.34 | +1.91% | 12,613,478 |
| May 7, 2018 | $42.63 | $43.19 | $42.11 | $42.53 | -0.02% | 14,318,550 |
| Apr 30, 2018 | $43.17 | $43.23 | $40.24 | $42.53 | -0.95% | 18,675,089 |
| Apr 23, 2018 | $46.17 | $47.60 | $42.27 | $42.94 | -6.90% | 24,629,023 |
| Apr 16, 2018 | $45.70 | $47.72 | $45.45 | $46.12 | +1.93% | 16,646,101 |
| Apr 9, 2018 | $44.55 | $45.79 | $43.62 | $45.25 | +2.43% | 14,200,112 |
| Apr 2, 2018 | $43.97 | $46.02 | $42.23 | $44.17 | +0.14% | 21,951,953 |
| Mar 26, 2018 | $42.78 | $44.40 | $42.38 | $44.11 | +5.13% | 15,529,630 |
| Mar 19, 2018 | $43.95 | $44.97 | $41.88 | $41.96 | -7.09% | 15,882,507 |
| Mar 12, 2018 | $46.17 | $46.17 | $44.09 | $45.16 | -1.93% | 25,323,850 |
| Mar 5, 2018 | $44.49 | $47.03 | $44.45 | $46.05 | +2.80% | 30,381,698 |
| Feb 26, 2018 | $47.79 | $48.27 | $44.31 | $44.79 | -5.79% | 33,458,481 |
| Feb 20, 2018 | $45.59 | $47.56 | $45.44 | $47.55 | +3.69% | 13,173,285 |
| Feb 12, 2018 | $45.33 | $46.47 | $44.78 | $45.85 | +1.90% | 15,029,365 |
| Feb 5, 2018 | $48.40 | $48.63 | $43.54 | $45.00 | -7.02% | 22,122,986 |
| Jan 29, 2018 | $52.27 | $53.13 | $48.04 | $48.40 | -7.76% | 24,943,928 |
| Jan 22, 2018 | $51.68 | $52.53 | $51.14 | $52.47 | +1.55% | 14,965,592 |
| Jan 16, 2018 | $51.01 | $51.76 | $50.33 | $51.67 | +1.45% | 12,199,259 |
| Jan 8, 2018 | $49.91 | $51.07 | $49.25 | $50.93 | +1.73% | 19,522,480 |
| Jan 2, 2018 | $48.38 | $50.46 | $48.28 | $50.07 | +5.66% | 13,199,292 |
| Dec 26, 2017 | $47.49 | $47.79 | $47.07 | $47.39 | +0.11% | 5,181,521 |
| Dec 18, 2017 | $46.43 | $47.69 | $46.43 | $47.33 | +2.66% | 10,156,756 |
| Dec 11, 2017 | $47.12 | $48.21 | $45.97 | $46.11 | -3.90% | 15,672,120 |
| Dec 4, 2017 | $46.65 | $48.01 | $46.45 | $47.98 | +3.33% | 17,700,769 |
| Nov 27, 2017 | $44.69 | $47.00 | $44.56 | $46.43 | +4.05% | 19,287,502 |
| Nov 20, 2017 | $44.50 | $45.57 | $44.46 | $44.63 | +0.37% | 8,091,033 |
| Nov 13, 2017 | $46.07 | $46.58 | $44.22 | $44.46 | -4.17% | 16,934,140 |
| Nov 6, 2017 | $47.63 | $47.63 | $45.83 | $46.39 | -2.43% | 11,250,010 |
| Oct 30, 2017 | $47.58 | $48.32 | $46.74 | $47.55 | -0.77% | 17,151,218 |
| Oct 23, 2017 | $50.00 | $50.45 | $45.91 | $47.91 | -4.07% | 29,592,362 |
| Oct 16, 2017 | $48.60 | $50.09 | $48.17 | $49.95 | +3.07% | 18,992,645 |
| Oct 9, 2017 | $49.00 | $49.15 | $48.23 | $48.46 | -0.81% | 16,373,665 |
| Oct 2, 2017 | $48.16 | $49.86 | $48.11 | $48.85 | +1.30% | 15,783,991 |
| Sep 25, 2017 | $47.58 | $48.86 | $47.49 | $48.23 | +1.29% | 10,116,164 |
| Sep 18, 2017 | $46.67 | $47.67 | $46.59 | $47.61 | +2.15% | 11,451,118 |
| Sep 11, 2017 | $45.23 | $46.65 | $44.98 | $46.61 | +3.43% | 11,028,673 |
| Sep 5, 2017 | $43.87 | $45.21 | $43.30 | $45.07 | +2.64% | 11,983,874 |
| Aug 28, 2017 | $42.97 | $44.37 | $42.75 | $43.91 | +2.89% | 9,481,085 |
| Aug 21, 2017 | $42.02 | $43.03 | $41.81 | $42.67 | +1.60% | 9,107,624 |
| Aug 14, 2017 | $43.43 | $43.73 | $41.86 | $42.00 | -2.79% | 11,514,882 |
| Aug 7, 2017 | $45.65 | $46.03 | $43.17 | $43.21 | -5.50% | 12,082,928 |
| Jul 31, 2017 | $45.65 | $46.01 | $44.29 | $45.72 | +0.59% | 12,476,014 |
| Jul 24, 2017 | $46.05 | $46.88 | $44.83 | $45.45 | -1.00% | 17,535,000 |
| Jul 17, 2017 | $45.77 | $46.24 | $45.17 | $45.91 | +0.32% | 10,552,234 |
| Jul 10, 2017 | $44.97 | $46.37 | $44.93 | $45.77 | +1.52% | 11,608,870 |
| Jul 3, 2017 | $44.27 | $45.41 | $43.89 | $45.08 | +2.39% | 12,939,473 |
| Jun 26, 2017 | $41.85 | $44.26 | $41.72 | $44.03 | +5.65% | 14,035,484 |
| Jun 19, 2017 | $43.63 | $43.63 | $41.55 | $41.67 | -4.14% | 10,400,574 |
| Jun 12, 2017 | $42.48 | $43.50 | $42.31 | $43.47 | +1.87% | 12,549,739 |
| Jun 5, 2017 | $41.95 | $43.43 | $41.29 | $42.67 | +1.36% | 16,277,952 |
| May 30, 2017 | $41.68 | $42.95 | $41.34 | $42.10 | +0.83% | 11,308,271 |
| May 22, 2017 | $42.04 | $42.25 | $41.43 | $41.75 | -0.32% | 10,330,076 |
| May 15, 2017 | $42.26 | $42.97 | $41.40 | $41.89 | -0.85% | 16,189,029 |
| May 8, 2017 | $44.70 | $44.72 | $42.08 | $42.25 | -5.47% | 17,368,850 |
| May 1, 2017 | $44.65 | $46.11 | $43.95 | $44.69 | +0.46% | 12,119,972 |
| Apr 24, 2017 | $44.84 | $45.41 | $43.33 | $44.49 | +1.48% | 21,132,888 |
| Apr 17, 2017 | $43.32 | $44.27 | $42.67 | $43.84 | +1.75% | 14,633,972 |
| Apr 10, 2017 | $44.65 | $45.35 | $43.06 | $43.09 | -3.77% | 10,062,405 |
| Apr 3, 2017 | $44.87 | $45.41 | $43.89 | $44.77 | -0.06% | 12,525,237 |
| Mar 27, 2017 | $44.66 | $45.29 | $43.84 | $44.80 | -0.62% | 9,597,858 |
| Mar 20, 2017 | $46.29 | $46.40 | $44.69 | $45.08 | -2.73% | 14,013,539 |
| Mar 13, 2017 | $45.17 | $46.41 | $44.43 | $46.35 | +2.67% | 16,966,852 |
| Mar 6, 2017 | $45.49 | $45.84 | $44.15 | $45.14 | -1.34% | 13,273,304 |
| Feb 27, 2017 | $44.87 | $46.34 | $44.43 | $45.75 | +1.79% | 16,716,821 |
| Feb 21, 2017 | $45.95 | $46.12 | $44.44 | $44.95 | -2.08% | 9,449,878 |
| Feb 13, 2017 | $46.00 | $46.75 | $45.10 | $45.90 | +0.17% | 12,309,547 |
| Feb 6, 2017 | $45.37 | $45.91 | $44.45 | $45.82 | +0.35% | 13,201,522 |
| Jan 30, 2017 | $44.91 | $46.53 | $43.31 | $45.66 | +1.33% | 25,293,476 |
| Jan 23, 2017 | $43.99 | $45.79 | $43.49 | $45.06 | +2.41% | 14,259,656 |
| Jan 17, 2017 | $44.67 | $44.97 | $43.61 | $44.00 | -2.25% | 11,461,888 |
| Jan 9, 2017 | $43.83 | $45.10 | $43.17 | $45.01 | +2.49% | 12,171,487 |
| Jan 3, 2017 | $43.08 | $44.26 | $43.07 | $43.92 | +3.10% | 11,945,264 |
| Dec 27, 2016 | $43.69 | $44.01 | $42.51 | $42.60 | -2.34% | 7,446,623 |
| Dec 19, 2016 | $43.29 | $44.01 | $43.18 | $43.62 | +0.51% | 10,217,782 |
| Dec 12, 2016 | $45.11 | $45.35 | $43.33 | $43.40 | -3.81% | 18,189,032 |
| Dec 5, 2016 | $42.61 | $45.67 | $42.43 | $45.12 | +7.26% | 26,805,275 |
| Nov 28, 2016 | $41.25 | $42.21 | $39.19 | $42.07 | +1.77% | 14,490,901 |
| Nov 21, 2016 | $40.03 | $41.48 | $39.93 | $41.33 | +3.71% | 8,181,906 |
| Nov 14, 2016 | $39.55 | $40.46 | $39.15 | $39.85 | – | 13,783,779 |
Seasonality
PCAR 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 | 6.2% | -0.0% | -2.2% | -1.2% | -0.9% | 3.4% | 3.9% | -1.9% | -0.0% | 1.7% | 5.8% | 0.9% |
| Months up | 9 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 12.2% | 2.9% | -8.4% | 2.9% | -6.8% | 8.8% | 10.5% | -6.2% | -11.5% | -7.2% | ||
| 2025 | 6.6% | -3.0% | -9.2% | -7.4% | 4.4% | 1.3% | 3.9% | 1.6% | -1.7% | 0.1% | 7.5% | 5.2% |
| 2024 | 2.8% | 10.7% | 11.7% | -14.4% | 1.6% | -4.2% | -4.2% | -2.2% | 2.6% | 5.7% | 12.5% | -8.5% |
| 2023 | 10.4% | -0.6% | 1.4% | 2.0% | -7.6% | 21.6% | 3.0% | -4.2% | 3.3% | -2.9% | 11.6% | 9.9% |
| 2022 | 5.4% | -0.9% | -4.1% | -5.7% | 5.0% | -5.2% | 11.1% | -4.0% | -4.4% | 15.7% | 9.8% | -3.9% |
| 2021 | 5.7% | 0.1% | 2.1% | -3.3% | 2.2% | -2.5% | -7.0% | -0.9% | -3.6% | 13.6% | -6.6% | 7.6% |
| 2020 | -6.2% | -9.5% | -8.6% | 13.3% | 7.2% | 1.3% | 13.7% | 1.3% | -0.7% | 0.1% | 2.3% | -0.1% |
| 2019 | 14.7% | 4.0% | 0.5% | 5.2% | -7.7% | 8.9% | -2.1% | -6.1% | 6.8% | 8.6% | 7.4% | -0.0% |
| 2018 | 4.9% | -3.6% | -7.6% | -3.8% | -1.8% | -0.4% | 6.1% | 4.6% | -0.3% | -16.1% | 9.3% | -4.9% |
| 2017 | 5.3% | -0.4% | 0.6% | -0.7% | -5.3% | 4.9% | 3.6% | -2.7% | 9.1% | -0.8% | -1.6% | 2.8% |