PepsiCo Inc (PEP) stock
PEPNasdaqBeveragesFiscal year ends December 26
Financials through Q3 FY2026, quarter ended Sep 5, 2026Last filing: 10-Q on Oct 8, 2026Score 24/3030% below fair value
$137.34+3.55 (+2.65%)
Close on Oct 30, 2026Market cap $187.45BP/E 17.3Yield 4.09%
Price history
PepsiCo share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$137.34
+2.65% on the day
52-week range
$123.47 – $171.48
-19.9% from the high
Change over 52 weeks
-6.9%
From $147.55 on Oct 30, 2025
Average volume
8.84M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $135.57 | $138.59 | $131.85 | $137.34 | +1.16% | 47,021,425 |
| Oct 19, 2026 | $130.88 | $139.00 | $130.27 | $135.77 | +3.26% | 45,552,394 |
| Oct 12, 2026 | $126.76 | $133.15 | $125.82 | $131.49 | +4.38% | 51,582,467 |
| Oct 5, 2026 | $125.85 | $129.50 | $123.47 | $125.97 | +0.06% | 66,075,294 |
| Sep 28, 2026 | $127.48 | $129.98 | $125.16 | $125.89 | -2.13% | 40,378,562 |
| Sep 21, 2026 | $129.65 | $131.41 | $126.90 | $128.63 | -0.86% | 44,286,682 |
| Sep 14, 2026 | $138.00 | $138.80 | $129.55 | $129.75 | -4.82% | 59,928,419 |
| Sep 8, 2026 | $137.00 | $138.98 | $136.04 | $136.32 | -0.95% | 33,682,448 |
| Aug 31, 2026 | $141.04 | $141.71 | $137.43 | $137.63 | -2.44% | 35,615,483 |
| Aug 24, 2026 | $144.91 | $145.90 | $139.68 | $141.07 | -1.68% | 36,497,830 |
| Aug 17, 2026 | $139.71 | $143.63 | $137.66 | $143.48 | +1.91% | 32,019,335 |
| Aug 10, 2026 | $138.52 | $141.27 | $136.73 | $140.79 | +1.27% | 27,294,051 |
| Aug 3, 2026 | $141.08 | $141.55 | $137.13 | $139.02 | -0.39% | 34,672,345 |
| Jul 27, 2026 | $137.07 | $145.43 | $137.01 | $139.56 | +2.14% | 44,243,382 |
| Jul 20, 2026 | $137.57 | $137.59 | $133.73 | $136.64 | -0.35% | 38,670,875 |
| Jul 13, 2026 | $138.02 | $141.96 | $134.65 | $137.12 | -0.19% | 39,697,971 |
| Jul 6, 2026 | $144.24 | $149.04 | $134.69 | $137.38 | -4.74% | 55,099,685 |
| Jun 29, 2026 | $141.97 | $144.74 | $134.94 | $144.22 | +2.00% | 46,624,185 |
| Jun 22, 2026 | $141.28 | $143.74 | $139.37 | $141.39 | -0.44% | 43,330,650 |
| Jun 15, 2026 | $143.02 | $147.64 | $140.85 | $142.02 | -1.56% | 47,578,500 |
| Jun 8, 2026 | $140.92 | $145.45 | $139.26 | $144.27 | +1.66% | 45,877,272 |
| Jun 1, 2026 | $142.59 | $145.70 | $140.81 | $141.92 | -1.57% | 43,485,628 |
| May 26, 2026 | $149.71 | $150.25 | $143.55 | $144.19 | -4.24% | 36,883,885 |
| May 18, 2026 | $149.99 | $152.57 | $146.38 | $150.57 | +0.97% | 40,217,668 |
| May 11, 2026 | $154.39 | $154.70 | $148.15 | $149.12 | -3.56% | 31,401,641 |
| May 4, 2026 | $155.90 | $157.35 | $152.54 | $154.62 | -1.77% | 26,227,112 |
| Apr 27, 2026 | $155.53 | $160.00 | $153.48 | $157.41 | +1.27% | 24,811,851 |
| Apr 20, 2026 | $158.74 | $158.84 | $153.55 | $155.44 | -1.41% | 29,452,158 |
| Apr 13, 2026 | $156.99 | $160.03 | $153.34 | $157.67 | +0.39% | 37,390,394 |
| Apr 6, 2026 | $156.41 | $158.01 | $151.75 | $157.06 | +0.03% | 24,345,400 |
| Mar 30, 2026 | $153.82 | $158.39 | $153.26 | $157.01 | +2.59% | 29,243,142 |
| Mar 23, 2026 | $152.30 | $154.54 | $149.03 | $153.04 | +2.00% | 29,906,741 |
| Mar 16, 2026 | $161.36 | $161.58 | $149.34 | $150.04 | -6.15% | 35,119,558 |
| Mar 9, 2026 | $159.17 | $162.86 | $157.89 | $159.88 | +0.28% | 26,960,833 |
| Mar 2, 2026 | $169.05 | $169.54 | $156.09 | $159.43 | -6.07% | 33,909,533 |
| Feb 23, 2026 | $164.49 | $170.28 | $164.24 | $169.74 | +2.91% | 37,758,583 |
| Feb 17, 2026 | $166.12 | $167.54 | $160.63 | $164.94 | -0.60% | 26,957,274 |
| Feb 9, 2026 | $169.50 | $171.48 | $163.74 | $165.94 | -2.67% | 46,205,588 |
| Feb 2, 2026 | $154.06 | $170.75 | $153.19 | $170.49 | +10.97% | 69,079,110 |
| Jan 26, 2026 | $144.80 | $153.89 | $144.14 | $153.63 | +6.26% | 41,362,065 |
| Jan 20, 2026 | $146.22 | $148.01 | $143.06 | $144.58 | -1.19% | 31,699,848 |
| Jan 12, 2026 | $139.91 | $147.55 | $138.56 | $146.32 | +4.58% | 45,694,432 |
| Jan 5, 2026 | $141.66 | $141.81 | $136.01 | $139.91 | -1.63% | 42,678,089 |
| Dec 29, 2025 | $143.74 | $145.27 | $142.10 | $142.23 | -1.08% | 23,478,070 |
| Dec 22, 2025 | $147.53 | $148.98 | $142.95 | $143.78 | -2.96% | 23,667,731 |
| Dec 15, 2025 | $150.94 | $152.35 | $147.90 | $148.16 | -1.65% | 48,183,785 |
| Dec 8, 2025 | $145.01 | $150.89 | $143.91 | $150.65 | +3.88% | 50,886,130 |
| Dec 1, 2025 | $148.63 | $150.70 | $144.51 | $145.02 | -2.50% | 32,337,262 |
| Nov 24, 2025 | $145.83 | $148.82 | $144.76 | $148.74 | +1.65% | 26,495,641 |
| Nov 17, 2025 | $146.12 | $149.83 | $144.90 | $146.33 | +0.33% | 41,055,591 |
| Nov 10, 2025 | $142.49 | $146.84 | $141.26 | $145.85 | +2.03% | 32,525,297 |
| Nov 3, 2025 | $145.86 | $145.91 | $141.30 | $142.95 | -2.15% | 37,812,948 |
| Oct 27, 2025 | $151.01 | $153.21 | $143.67 | $146.09 | -3.60% | 30,204,962 |
| Oct 20, 2025 | $154.42 | $155.19 | $151.03 | $151.55 | -1.41% | 26,582,761 |
| Oct 13, 2025 | $148.65 | $154.38 | $147.34 | $153.71 | +2.42% | 36,987,245 |
| Oct 6, 2025 | $141.77 | $150.82 | $138.59 | $150.08 | +5.71% | 52,369,552 |
| Sep 29, 2025 | $140.44 | $143.37 | $139.12 | $141.98 | +1.10% | 35,317,497 |
| Sep 22, 2025 | $141.08 | $143.42 | $139.85 | $140.44 | -0.93% | 31,429,551 |
| Sep 15, 2025 | $143.40 | $143.53 | $139.91 | $141.76 | -1.23% | 41,128,090 |
| Sep 8, 2025 | $145.72 | $145.72 | $140.35 | $143.53 | -1.95% | 34,867,661 |
| Sep 2, 2025 | $157.44 | $157.80 | $145.28 | $146.39 | -1.52% | 42,136,302 |
| Aug 25, 2025 | $148.43 | $149.22 | $145.81 | $148.65 | -0.66% | 42,951,144 |
| Aug 18, 2025 | $150.55 | $154.61 | $148.60 | $149.64 | -0.51% | 41,893,049 |
| Aug 11, 2025 | $145.32 | $151.10 | $143.75 | $150.40 | +3.57% | 35,645,182 |
| Aug 4, 2025 | $139.29 | $145.37 | $138.75 | $145.21 | +4.26% | 33,656,933 |
| Jul 28, 2025 | $142.70 | $144.40 | $137.64 | $139.28 | -2.91% | 45,980,937 |
| Jul 21, 2025 | $143.11 | $147.03 | $140.46 | $143.45 | +0.15% | 40,244,129 |
| Jul 14, 2025 | $134.75 | $146.35 | $133.75 | $143.24 | +5.90% | 68,269,282 |
| Jul 7, 2025 | $135.53 | $136.68 | $132.96 | $135.26 | -0.09% | 40,089,178 |
| Jun 30, 2025 | $131.20 | $137.00 | $130.59 | $135.38 | +3.31% | 38,579,175 |
| Jun 23, 2025 | $129.29 | $131.34 | $127.60 | $131.04 | +1.53% | 71,064,253 |
| Jun 16, 2025 | $131.31 | $132.09 | $128.59 | $129.07 | -1.36% | 53,205,656 |
| Jun 9, 2025 | $129.83 | $133.06 | $129.18 | $130.85 | +0.63% | 50,500,316 |
| Jun 2, 2025 | $130.90 | $132.74 | $129.07 | $130.03 | -1.08% | 37,777,815 |
| May 26, 2025 | $129.73 | $132.72 | $127.75 | $131.45 | +1.63% | 51,179,853 |
| May 19, 2025 | $132.13 | $132.26 | $127.75 | $129.34 | -2.00% | 41,536,887 |
| May 12, 2025 | $130.84 | $132.33 | $127.87 | $131.98 | +1.18% | 45,567,419 |
| May 5, 2025 | $134.05 | $134.05 | $130.16 | $130.44 | -2.47% | 33,338,726 |
| Apr 28, 2025 | $133.90 | $136.18 | $131.52 | $133.75 | +0.28% | 37,409,563 |
| Apr 21, 2025 | $142.50 | $144.28 | $131.80 | $133.38 | -6.62% | 49,439,494 |
| Apr 14, 2025 | $144.16 | $147.18 | $139.77 | $142.84 | -1.10% | 24,863,507 |
| Apr 7, 2025 | $141.32 | $147.14 | $138.33 | $144.43 | -1.49% | 57,522,649 |
| Mar 31, 2025 | $150.20 | $154.92 | $146.44 | $146.61 | -1.78% | 43,052,349 |
| Mar 24, 2025 | $145.49 | $151.38 | $144.83 | $149.27 | +2.63% | 30,565,834 |
| Mar 17, 2025 | $149.23 | $151.67 | $144.75 | $145.45 | -2.11% | 35,799,469 |
| Mar 10, 2025 | $155.88 | $160.08 | $146.51 | $148.59 | -3.79% | 38,097,334 |
| Mar 3, 2025 | $151.35 | $160.15 | $150.50 | $154.44 | +0.63% | 41,593,394 |
| Feb 24, 2025 | $152.34 | $158.46 | $149.93 | $153.47 | -0.02% | 40,924,660 |
| Feb 18, 2025 | $142.90 | $154.55 | $141.60 | $153.50 | +7.05% | 31,910,203 |
| Feb 10, 2025 | $144.35 | $146.17 | $143.01 | $143.39 | -0.82% | 33,904,615 |
| Feb 3, 2025 | $149.76 | $151.13 | $142.70 | $144.58 | -4.05% | 40,727,631 |
| Jan 27, 2025 | $150.92 | $155.47 | $150.12 | $150.69 | +1.05% | 30,622,349 |
| Jan 21, 2025 | $148.33 | $149.78 | $146.61 | $149.12 | +0.59% | 22,629,917 |
| Jan 13, 2025 | $142.79 | $148.62 | $142.14 | $148.25 | +3.93% | 34,646,271 |
| Jan 6, 2025 | $149.60 | $149.95 | $141.51 | $142.64 | -4.68% | 33,368,425 |
| Dec 30, 2024 | $152.66 | $153.66 | $149.56 | $149.65 | -2.12% | 19,863,848 |
| Dec 23, 2024 | $152.41 | $153.47 | $149.71 | $152.89 | +0.07% | 20,038,629 |
| Dec 16, 2024 | $157.85 | $158.82 | $150.51 | $152.79 | -3.28% | 49,924,564 |
| Dec 9, 2024 | $157.91 | $161.50 | $156.26 | $157.97 | +0.11% | 32,839,096 |
| Dec 2, 2024 | $163.32 | $163.65 | $157.69 | $157.79 | -3.46% | 29,798,421 |
| Nov 25, 2024 | $162.70 | $165.13 | $160.95 | $163.45 | +0.90% | 19,656,440 |
| Nov 18, 2024 | $159.41 | $162.06 | $155.85 | $162.00 | +2.13% | 32,131,402 |
| Nov 11, 2024 | $164.41 | $166.89 | $158.05 | $158.62 | -3.93% | 27,825,970 |
| Nov 4, 2024 | $165.59 | $167.96 | $163.47 | $165.11 | -0.29% | 26,365,286 |
| Oct 28, 2024 | $172.98 | $172.98 | $165.21 | $165.59 | -3.61% | 27,037,610 |
| Oct 21, 2024 | $174.46 | $177.50 | $171.60 | $171.79 | -1.87% | 22,715,388 |
| Oct 14, 2024 | $174.96 | $177.39 | $172.12 | $175.06 | +0.14% | 23,962,270 |
| Oct 7, 2024 | $167.72 | $175.18 | $166.46 | $174.81 | +4.07% | 30,947,530 |
| Sep 30, 2024 | $170.58 | $171.94 | $166.82 | $167.97 | -1.19% | 27,418,098 |
| Sep 23, 2024 | $170.87 | $173.94 | $168.68 | $170.00 | -0.69% | 30,913,036 |
| Sep 16, 2024 | $179.00 | $179.43 | $170.22 | $171.18 | -3.48% | 34,255,520 |
| Sep 9, 2024 | $177.05 | $179.10 | $173.95 | $177.36 | +0.01% | 20,533,206 |
| Sep 3, 2024 | $172.38 | $179.73 | $171.88 | $177.34 | +2.58% | 25,358,922 |
| Aug 26, 2024 | $176.32 | $176.88 | $171.25 | $172.88 | -1.70% | 24,914,774 |
| Aug 19, 2024 | $172.66 | $176.82 | $172.44 | $175.87 | +1.88% | 23,422,061 |
| Aug 12, 2024 | $172.24 | $174.34 | $170.22 | $172.62 | +0.13% | 20,340,009 |
| Aug 5, 2024 | $179.52 | $180.91 | $169.81 | $172.39 | -3.17% | 28,554,309 |
| Jul 29, 2024 | $172.29 | $179.95 | $170.85 | $178.04 | +3.06% | 28,243,418 |
| Jul 22, 2024 | $169.26 | $173.49 | $164.95 | $172.75 | +2.00% | 26,536,850 |
| Jul 15, 2024 | $166.01 | $172.67 | $162.84 | $169.36 | +1.79% | 28,245,876 |
| Jul 8, 2024 | $163.06 | $168.03 | $158.03 | $166.38 | +1.21% | 35,379,264 |
| Jul 1, 2024 | $165.04 | $166.06 | $161.96 | $164.39 | -0.33% | 16,246,614 |
| Jun 24, 2024 | $167.50 | $169.61 | $164.62 | $164.93 | -1.40% | 26,558,604 |
| Jun 17, 2024 | $163.49 | $169.07 | $162.79 | $167.28 | +2.12% | 24,773,405 |
| Jun 10, 2024 | $170.11 | $170.37 | $161.54 | $163.81 | -4.23% | 33,034,242 |
| Jun 3, 2024 | $172.72 | $174.40 | $170.75 | $171.04 | -1.08% | 24,079,989 |
| May 28, 2024 | $176.23 | $176.28 | $169.52 | $172.90 | -2.86% | 23,589,716 |
| May 20, 2024 | $182.09 | $182.13 | $177.87 | $177.99 | -2.31% | 18,012,634 |
| May 13, 2024 | $180.51 | $183.41 | $178.60 | $182.19 | +1.33% | 23,135,764 |
| May 6, 2024 | $176.76 | $180.16 | $175.13 | $179.79 | +2.07% | 17,308,360 |
| Apr 29, 2024 | $175.50 | $176.49 | $173.66 | $176.15 | +0.32% | 19,487,192 |
| Apr 22, 2024 | $174.41 | $180.63 | $167.65 | $175.58 | +0.83% | 38,364,031 |
| Apr 15, 2024 | $169.21 | $174.27 | $166.03 | $174.13 | +3.59% | 25,983,429 |
| Apr 8, 2024 | $169.15 | $170.72 | $167.32 | $168.10 | -0.61% | 21,807,004 |
| Apr 1, 2024 | $175.57 | $176.23 | $168.07 | $169.14 | -3.35% | 25,636,839 |
| Mar 25, 2024 | $172.20 | $175.81 | $171.82 | $175.01 | +1.74% | 19,156,964 |
| Mar 18, 2024 | $167.05 | $173.42 | $166.95 | $172.02 | +4.47% | 31,628,914 |
| Mar 11, 2024 | $163.92 | $166.26 | $163.31 | $164.66 | +0.99% | 43,191,682 |
| Mar 4, 2024 | $164.45 | $165.65 | $161.81 | $163.05 | -0.94% | 28,104,595 |
| Feb 26, 2024 | $169.42 | $169.42 | $163.25 | $164.59 | -2.95% | 27,279,211 |
| Feb 20, 2024 | $167.74 | $170.25 | $166.10 | $169.60 | +1.97% | 24,262,229 |
| Feb 12, 2024 | $167.86 | $171.45 | $165.68 | $166.32 | -0.81% | 30,598,830 |
| Feb 5, 2024 | $170.55 | $174.10 | $166.97 | $167.67 | -1.93% | 38,096,703 |
| Jan 29, 2024 | $167.53 | $171.96 | $167.17 | $170.97 | +1.85% | 26,515,688 |
| Jan 22, 2024 | $165.96 | $168.03 | $164.36 | $167.86 | +1.25% | 25,837,629 |
| Jan 16, 2024 | $167.27 | $167.52 | $164.99 | $165.78 | -0.89% | 20,207,182 |
| Jan 8, 2024 | $168.94 | $169.73 | $164.82 | $167.27 | -0.99% | 24,746,189 |
| Jan 2, 2024 | $169.52 | $175.20 | $167.56 | $168.94 | -0.53% | 22,867,039 |
| Dec 26, 2023 | $167.65 | $170.07 | $167.25 | $169.84 | +1.29% | 12,484,931 |
| Dec 18, 2023 | $168.06 | $170.25 | $165.39 | $167.68 | +0.41% | 22,857,707 |
| Dec 11, 2023 | $167.44 | $172.05 | $166.45 | $167.00 | +0.80% | 42,364,356 |
| Dec 4, 2023 | $168.40 | $169.92 | $165.27 | $165.68 | -1.78% | 24,653,760 |
| Nov 27, 2023 | $169.70 | $169.76 | $164.82 | $168.69 | -0.40% | 24,687,686 |
| Nov 20, 2023 | $166.00 | $170.02 | $165.72 | $169.37 | +1.57% | 13,854,737 |
| Nov 13, 2023 | $167.00 | $170.00 | $165.77 | $166.76 | -0.10% | 28,222,154 |
| Nov 6, 2023 | $165.46 | $168.34 | $164.86 | $166.92 | +0.08% | 26,591,679 |
| Oct 30, 2023 | $161.30 | $168.81 | $160.74 | $166.79 | +4.49% | 26,732,763 |
| Oct 23, 2023 | $159.60 | $163.50 | $158.89 | $159.62 | -0.24% | 25,820,557 |
| Oct 16, 2023 | $161.00 | $163.40 | $159.16 | $160.00 | 0.00% | 30,490,339 |
| Oct 9, 2023 | $160.00 | $165.44 | $157.43 | $160.00 | -0.18% | 41,855,216 |
| Oct 2, 2023 | $169.08 | $170.00 | $155.83 | $160.29 | -5.40% | 36,177,590 |
| Sep 25, 2023 | $174.68 | $175.44 | $168.04 | $169.44 | -3.33% | 24,533,171 |
| Sep 18, 2023 | $181.00 | $181.00 | $174.37 | $175.27 | -2.54% | 20,142,211 |
| Sep 11, 2023 | $176.83 | $181.82 | $176.83 | $179.84 | +2.03% | 27,405,141 |
| Sep 5, 2023 | $175.27 | $177.15 | $173.48 | $176.27 | +0.54% | 18,945,174 |
| Aug 28, 2023 | $180.82 | $182.26 | $174.64 | $175.32 | -2.29% | 21,079,911 |
| Aug 21, 2023 | $177.73 | $180.44 | $175.31 | $179.42 | +0.70% | 22,239,293 |
| Aug 14, 2023 | $184.39 | $184.86 | $177.27 | $178.18 | -3.18% | 19,875,047 |
| Aug 7, 2023 | $185.28 | $187.48 | $182.63 | $184.04 | -0.30% | 19,355,950 |
| Jul 31, 2023 | $189.45 | $189.97 | $184.35 | $184.60 | -3.00% | 20,337,396 |
| Jul 24, 2023 | $190.59 | $192.38 | $188.40 | $190.31 | +0.08% | 21,391,415 |
| Jul 17, 2023 | $186.34 | $191.47 | $183.82 | $190.16 | +1.04% | 35,541,454 |
| Jul 10, 2023 | $184.07 | $188.63 | $182.42 | $188.21 | +2.80% | 28,194,822 |
| Jul 3, 2023 | $184.30 | $186.75 | $183.03 | $183.08 | -1.16% | 19,567,399 |
| Jun 26, 2023 | $186.16 | $186.74 | $181.39 | $185.22 | -0.46% | 28,069,025 |
| Jun 20, 2023 | $186.54 | $188.00 | $184.19 | $186.07 | +0.02% | 18,766,255 |
| Jun 12, 2023 | $182.49 | $187.59 | $180.69 | $186.04 | +2.02% | 23,857,441 |
| Jun 5, 2023 | $183.85 | $186.17 | $179.33 | $182.35 | -0.93% | 20,686,934 |
| May 30, 2023 | $182.06 | $184.62 | $180.70 | $184.06 | +0.26% | 34,312,497 |
| May 22, 2023 | $191.19 | $191.39 | $181.95 | $183.58 | -4.31% | 25,052,474 |
| May 15, 2023 | $196.57 | $196.88 | $190.41 | $191.84 | -2.18% | 21,221,834 |
| May 8, 2023 | $193.40 | $196.22 | $192.65 | $196.12 | +0.95% | 16,121,798 |
| May 1, 2023 | $190.45 | $194.48 | $189.75 | $194.27 | +1.77% | 18,653,856 |
| Apr 24, 2023 | $186.50 | $191.62 | $185.02 | $190.89 | +2.96% | 23,437,030 |
| Apr 17, 2023 | $184.19 | $186.38 | $183.48 | $185.41 | +1.04% | 15,523,091 |
| Apr 10, 2023 | $183.83 | $184.61 | $181.69 | $183.51 | -0.46% | 16,492,697 |
| Apr 3, 2023 | $181.90 | $184.96 | $180.40 | $184.36 | +1.13% | 14,425,119 |
| Mar 27, 2023 | $179.58 | $182.49 | $179.31 | $182.30 | +1.79% | 18,647,558 |
| Mar 20, 2023 | $176.50 | $179.37 | $175.02 | $179.09 | +2.26% | 20,929,584 |
| Mar 13, 2023 | $172.76 | $177.23 | $171.57 | $175.13 | +1.80% | 35,434,912 |
| Mar 6, 2023 | $172.22 | $174.36 | $170.96 | $172.03 | -0.65% | 18,798,961 |
| Feb 27, 2023 | $176.97 | $177.25 | $169.12 | $173.15 | -1.60% | 20,988,513 |
| Feb 21, 2023 | $175.58 | $177.43 | $174.29 | $175.96 | -0.18% | 17,857,350 |
| Feb 13, 2023 | $176.26 | $178.23 | $174.54 | $176.28 | +0.05% | 23,459,201 |
| Feb 6, 2023 | $169.74 | $176.59 | $169.26 | $176.20 | +4.19% | 33,167,570 |
| Jan 30, 2023 | $169.78 | $172.32 | $167.05 | $169.12 | -0.29% | 24,966,697 |
| Jan 23, 2023 | $170.01 | $171.98 | $168.45 | $169.62 | -0.15% | 23,428,626 |
| Jan 17, 2023 | $176.15 | $177.55 | $167.46 | $169.88 | -3.06% | 20,564,756 |
| Jan 9, 2023 | $180.44 | $182.77 | $174.17 | $175.24 | -3.24% | 20,473,663 |
| Jan 3, 2023 | $180.59 | $181.83 | $176.57 | $181.10 | +0.24% | 17,268,962 |
| Dec 27, 2022 | $183.28 | $184.54 | $179.29 | $180.66 | -0.88% | 11,424,842 |
| Dec 19, 2022 | $180.86 | $183.68 | $178.92 | $182.26 | +1.06% | 18,437,543 |
| Dec 12, 2022 | $184.18 | $186.84 | $178.39 | $180.34 | -1.51% | 37,555,104 |
| Dec 5, 2022 | $183.43 | $184.29 | $180.69 | $183.10 | -1.39% | 21,077,361 |
| Nov 28, 2022 | $184.40 | $186.33 | $180.24 | $185.69 | +0.86% | 26,933,780 |
| Nov 21, 2022 | $182.27 | $186.62 | $182.09 | $184.11 | +1.53% | 12,855,293 |
| Nov 14, 2022 | $178.67 | $181.84 | $175.42 | $181.33 | +1.84% | 23,907,379 |
| Nov 7, 2022 | $179.52 | $182.92 | $175.44 | $178.05 | -0.41% | 25,789,495 |
| Oct 31, 2022 | $181.18 | $183.58 | $176.53 | $178.78 | -1.89% | 21,608,956 |
| Oct 24, 2022 | $174.81 | $182.93 | $174.67 | $182.23 | +5.30% | 27,815,187 |
| Oct 17, 2022 | $172.27 | $176.91 | $170.58 | $173.06 | +1.69% | 25,534,944 |
| Oct 10, 2022 | $161.99 | $176.26 | $161.19 | $170.19 | +5.31% | 34,209,046 |
| Oct 3, 2022 | $163.52 | $168.73 | $160.98 | $161.61 | -1.01% | 22,631,560 |
| Sep 26, 2022 | $168.33 | $170.01 | $163.01 | $163.26 | -3.12% | 27,347,960 |
| Sep 19, 2022 | $167.06 | $172.03 | $166.50 | $168.52 | +0.93% | 21,583,384 |
| Sep 12, 2022 | $173.22 | $174.44 | $165.25 | $166.97 | -3.61% | 35,509,969 |
| Sep 6, 2022 | $170.98 | $174.55 | $169.13 | $173.22 | +1.50% | 18,524,986 |
| Aug 29, 2022 | $174.55 | $175.29 | $169.89 | $170.66 | -2.50% | 24,456,578 |
| Aug 22, 2022 | $180.14 | $180.47 | $174.67 | $175.04 | -2.85% | 17,948,949 |
| Aug 15, 2022 | $177.77 | $181.07 | $176.80 | $180.17 | +1.60% | 15,819,812 |
| Aug 8, 2022 | $175.79 | $177.38 | $173.32 | $177.33 | +1.59% | 16,616,835 |
| Aug 1, 2022 | $174.55 | $177.69 | $172.40 | $174.55 | -0.23% | 19,335,502 |
| Jul 25, 2022 | $170.31 | $175.48 | $169.04 | $174.96 | +3.15% | 18,918,352 |
| Jul 18, 2022 | $171.15 | $171.24 | $167.46 | $169.61 | -0.88% | 17,988,256 |
| Jul 11, 2022 | $171.41 | $173.32 | $167.70 | $171.12 | -0.44% | 23,541,975 |
| Jul 5, 2022 | $168.63 | $172.70 | $165.33 | $171.88 | +1.47% | 17,814,133 |
| Jun 27, 2022 | $165.87 | $169.52 | $163.85 | $169.39 | +1.96% | 22,854,566 |
| Jun 21, 2022 | $158.17 | $166.19 | $157.35 | $166.13 | +5.77% | 20,918,833 |
| Jun 13, 2022 | $160.53 | $162.87 | $154.86 | $157.06 | -3.36% | 35,489,722 |
| Jun 6, 2022 | $166.46 | $167.62 | $159.45 | $162.52 | -1.41% | 18,990,834 |
| May 31, 2022 | $170.98 | $170.98 | $162.65 | $164.85 | -4.03% | 28,123,519 |
| May 23, 2022 | $164.21 | $171.81 | $163.57 | $171.77 | +5.89% | 28,674,040 |
| May 16, 2022 | $173.71 | $176.30 | $159.62 | $162.21 | -6.63% | 31,397,424 |
| May 9, 2022 | $169.66 | $174.54 | $168.16 | $173.72 | +1.94% | 29,770,808 |
| May 2, 2022 | $173.00 | $174.12 | $165.27 | $170.41 | -0.76% | 31,847,749 |
| Apr 25, 2022 | $173.21 | $177.62 | $171.00 | $171.71 | -0.26% | 31,678,354 |
| Apr 18, 2022 | $171.22 | $177.24 | $169.84 | $172.15 | +0.15% | 20,491,089 |
| Apr 11, 2022 | $173.61 | $174.97 | $171.73 | $171.90 | -0.71% | 16,978,013 |
| Apr 4, 2022 | $169.11 | $173.69 | $167.45 | $173.13 | +1.99% | 21,460,601 |
| Mar 28, 2022 | $165.10 | $169.93 | $163.71 | $169.76 | +2.74% | 21,935,861 |
| Mar 21, 2022 | $162.27 | $165.90 | $161.08 | $165.24 | +1.51% | 22,743,668 |
| Mar 14, 2022 | $155.15 | $162.93 | $154.50 | $162.79 | +5.89% | 34,288,921 |
| Mar 7, 2022 | $164.07 | $165.15 | $153.37 | $153.73 | -7.25% | 29,114,480 |
| Feb 28, 2022 | $164.04 | $166.50 | $160.92 | $165.75 | -1.56% | 29,930,522 |
| Feb 22, 2022 | $168.57 | $169.12 | $160.29 | $168.38 | +0.40% | 28,971,583 |
| Feb 14, 2022 | $169.42 | $169.68 | $164.54 | $167.71 | -0.52% | 26,266,641 |
| Feb 7, 2022 | $172.74 | $172.99 | $167.30 | $168.58 | -2.27% | 30,750,732 |
| Jan 31, 2022 | $170.77 | $176.66 | $169.56 | $172.49 | -0.10% | 26,853,014 |
| Jan 24, 2022 | $175.49 | $176.50 | $166.45 | $172.67 | -0.89% | 34,993,039 |
| Jan 18, 2022 | $173.62 | $177.24 | $173.15 | $174.22 | -0.81% | 25,252,183 |
| Jan 10, 2022 | $174.44 | $175.94 | $171.62 | $175.64 | +0.90% | 25,561,417 |
| Jan 3, 2022 | $172.20 | $175.60 | $170.57 | $174.08 | +0.21% | 25,976,812 |
| Dec 27, 2021 | $169.99 | $174.02 | $169.77 | $173.71 | +2.31% | 12,405,672 |
| Dec 20, 2021 | $167.16 | $170.63 | $166.75 | $169.78 | +0.88% | 16,269,769 |
| Dec 13, 2021 | $168.93 | $173.56 | $168.05 | $168.30 | -0.40% | 32,995,751 |
| Dec 6, 2021 | $166.05 | $169.12 | $164.03 | $168.97 | +2.59% | 23,425,418 |
| Nov 29, 2021 | $162.67 | $164.88 | $158.39 | $164.71 | +2.22% | 29,387,386 |
| Nov 22, 2021 | $163.20 | $166.80 | $160.89 | $161.14 | -1.63% | 14,748,109 |
| Nov 15, 2021 | $162.51 | $165.03 | $161.75 | $163.81 | +0.71% | 18,335,338 |
| Nov 8, 2021 | $165.81 | $166.10 | $161.15 | $162.65 | -2.02% | 18,223,051 |
| Nov 1, 2021 | $161.20 | $166.43 | $160.18 | $166.00 | +2.72% | 17,141,239 |
| Oct 25, 2021 | $159.95 | $162.26 | $158.79 | $161.60 | +1.02% | 18,865,530 |
| Oct 18, 2021 | $158.20 | $161.88 | $156.80 | $159.97 | +0.73% | 17,521,702 |
| Oct 11, 2021 | $156.39 | $159.66 | $155.66 | $158.81 | +1.78% | 17,525,168 |
| Oct 4, 2021 | $150.88 | $157.75 | $149.48 | $156.03 | +3.37% | 25,798,589 |
| Sep 27, 2021 | $153.80 | $154.15 | $149.52 | $150.95 | -2.11% | 22,944,859 |
| Sep 20, 2021 | $153.90 | $156.12 | $152.42 | $154.20 | +0.05% | 18,044,504 |
| Sep 13, 2021 | $155.94 | $157.40 | $153.81 | $154.13 | -0.86% | 22,596,346 |
| Sep 7, 2021 | $156.48 | $156.97 | $153.68 | $155.46 | -1.04% | 15,221,486 |
| Aug 30, 2021 | $155.18 | $158.19 | $155.01 | $157.09 | +1.39% | 16,961,010 |
| Aug 23, 2021 | $157.83 | $158.52 | $154.09 | $154.94 | -2.15% | 17,596,985 |
| Aug 16, 2021 | $156.93 | $159.63 | $155.78 | $158.35 | +1.17% | 18,609,625 |
| Aug 9, 2021 | $154.64 | $156.67 | $153.71 | $156.52 | +1.42% | 12,437,684 |
| Aug 2, 2021 | $157.00 | $157.15 | $153.64 | $154.33 | -1.67% | 18,796,778 |
| Jul 26, 2021 | $156.79 | $158.66 | $155.91 | $156.95 | -0.15% | 17,413,770 |
| Jul 19, 2021 | $155.99 | $157.79 | $153.97 | $157.18 | +0.87% | 22,792,621 |
| Jul 12, 2021 | $149.49 | $156.84 | $148.78 | $155.82 | +4.24% | 30,788,454 |
| Jul 6, 2021 | $149.07 | $150.70 | $147.77 | $149.48 | +0.38% | 16,843,369 |
| Jun 28, 2021 | $146.76 | $149.78 | $146.40 | $148.91 | +1.71% | 20,257,726 |
| Jun 21, 2021 | $145.75 | $147.50 | $144.61 | $146.41 | +0.68% | 22,531,030 |
| Jun 14, 2021 | $147.47 | $149.27 | $145.23 | $145.42 | -1.54% | 29,558,747 |
| Jun 7, 2021 | $147.76 | $148.25 | $145.92 | $147.69 | -0.10% | 23,792,199 |
| Jun 1, 2021 | $148.78 | $148.85 | $146.16 | $147.84 | -0.07% | 19,156,293 |
| May 24, 2021 | $147.64 | $148.77 | $146.44 | $147.94 | +0.57% | 26,857,012 |
| May 17, 2021 | $147.00 | $148.31 | $144.08 | $147.10 | +0.35% | 21,865,878 |
| May 10, 2021 | $146.49 | $147.99 | $143.58 | $146.59 | +0.71% | 25,262,935 |
| May 3, 2021 | $145.03 | $146.78 | $143.49 | $145.56 | +0.97% | 26,672,145 |
| Apr 26, 2021 | $145.55 | $145.77 | $141.73 | $144.16 | -1.15% | 25,225,462 |
| Apr 19, 2021 | $144.49 | $147.80 | $143.26 | $145.83 | +1.16% | 27,196,575 |
| Apr 12, 2021 | $142.20 | $144.32 | $141.24 | $144.16 | +1.12% | 25,613,798 |
| Apr 5, 2021 | $141.85 | $144.34 | $141.32 | $142.57 | +0.91% | 27,258,166 |
| Mar 29, 2021 | $142.87 | $144.96 | $140.11 | $141.28 | -1.00% | 21,559,962 |
| Mar 22, 2021 | $135.63 | $143.00 | $135.09 | $142.70 | +6.10% | 32,487,475 |
| Mar 15, 2021 | $133.56 | $135.01 | $131.41 | $134.50 | +1.10% | 39,724,814 |
| Mar 8, 2021 | $133.23 | $134.58 | $130.54 | $133.04 | +0.01% | 35,091,121 |
| Mar 1, 2021 | $130.61 | $133.41 | $128.32 | $133.03 | +2.97% | 37,696,801 |
| Feb 22, 2021 | $132.04 | $134.34 | $128.57 | $129.19 | -2.51% | 31,032,602 |
| Feb 16, 2021 | $134.56 | $135.70 | $132.29 | $132.51 | -1.02% | 17,892,201 |
| Feb 8, 2021 | $141.19 | $141.81 | $133.45 | $133.87 | -5.03% | 27,445,367 |
| Feb 1, 2021 | $136.98 | $142.12 | $135.90 | $140.96 | +3.21% | 19,675,204 |
| Jan 25, 2021 | $138.06 | $142.33 | $136.02 | $136.57 | -1.46% | 27,023,442 |
| Jan 19, 2021 | $142.38 | $142.58 | $138.23 | $138.59 | -1.98% | 19,877,133 |
| Jan 11, 2021 | $144.03 | $144.31 | $139.45 | $141.39 | -1.94% | 22,448,398 |
| Jan 4, 2021 | $147.01 | $147.78 | $141.15 | $144.18 | -2.78% | 25,241,870 |
| Dec 28, 2020 | $145.78 | $148.77 | $145.54 | $148.30 | +2.23% | 9,981,869 |
| Dec 21, 2020 | $145.00 | $145.66 | $143.47 | $145.06 | -1.27% | 10,129,106 |
| Dec 14, 2020 | $145.25 | $147.10 | $143.89 | $146.93 | +1.35% | 24,344,828 |
| Dec 7, 2020 | $145.68 | $146.56 | $143.41 | $144.97 | -0.60% | 18,643,638 |
| Nov 30, 2020 | $144.46 | $146.94 | $142.88 | $145.85 | +0.86% | 21,690,179 |
| Nov 23, 2020 | $143.31 | $145.28 | $141.88 | $144.60 | +0.82% | 11,791,753 |
| Nov 16, 2020 | $145.00 | $146.57 | $142.34 | $143.42 | -0.89% | 18,391,046 |
| Nov 9, 2020 | $142.00 | $144.89 | $136.19 | $144.71 | +4.57% | 20,936,535 |
| Nov 2, 2020 | $135.61 | $141.70 | $133.78 | $138.38 | +3.82% | 17,531,539 |
| Oct 26, 2020 | $138.74 | $139.89 | $131.71 | $133.29 | -4.49% | 20,178,518 |
| Oct 19, 2020 | $141.34 | $142.53 | $139.01 | $139.56 | -1.53% | 14,202,801 |
| Oct 12, 2020 | $141.12 | $144.11 | $139.78 | $141.73 | +2.38% | 22,485,532 |
| Oct 5, 2020 | $138.11 | $139.26 | $135.15 | $138.44 | +0.28% | 20,069,747 |
| Sep 28, 2020 | $136.04 | $140.85 | $135.67 | $138.06 | +3.38% | 30,496,503 |
| Sep 21, 2020 | $130.37 | $133.83 | $129.36 | $133.55 | +1.58% | 23,156,195 |
| Sep 14, 2020 | $136.53 | $137.50 | $130.01 | $131.47 | -3.20% | 23,873,200 |
| Sep 8, 2020 | $138.31 | $138.63 | $133.88 | $135.81 | -2.13% | 18,646,283 |
| Aug 31, 2020 | $139.32 | $144.04 | $136.94 | $138.76 | -0.84% | 23,649,277 |
| Aug 24, 2020 | $136.46 | $139.96 | $136.11 | $139.94 | +2.55% | 19,309,862 |
| Aug 17, 2020 | $137.50 | $138.89 | $135.25 | $136.46 | -0.80% | 15,742,136 |
| Aug 10, 2020 | $136.32 | $138.68 | $134.62 | $137.56 | +0.60% | 15,634,032 |
| Aug 3, 2020 | $137.11 | $138.15 | $135.27 | $136.74 | -0.67% | 14,682,729 |
| Jul 27, 2020 | $135.53 | $139.00 | $134.85 | $137.66 | +1.18% | 17,696,386 |
| Jul 20, 2020 | $134.61 | $138.64 | $132.18 | $136.06 | +1.04% | 20,889,585 |
| Jul 13, 2020 | $136.77 | $138.07 | $133.05 | $134.66 | +0.15% | 28,305,735 |
| Jul 6, 2020 | $133.08 | $134.89 | $131.28 | $134.46 | +1.21% | 22,382,377 |
| Jun 29, 2020 | $130.18 | $134.17 | $129.43 | $132.85 | +3.04% | 15,202,971 |
| Jun 22, 2020 | $130.55 | $132.68 | $128.05 | $128.93 | -1.79% | 23,673,758 |
| Jun 15, 2020 | $128.29 | $134.82 | $126.53 | $131.28 | +1.77% | 25,704,855 |
| Jun 8, 2020 | $131.38 | $135.16 | $127.43 | $129.00 | -2.60% | 34,710,638 |
| Jun 1, 2020 | $131.60 | $134.28 | $130.18 | $132.44 | +0.68% | 27,104,452 |
| May 26, 2020 | $131.94 | $132.73 | $128.58 | $131.55 | +0.82% | 29,581,024 |
| May 18, 2020 | $136.85 | $137.99 | $129.17 | $130.48 | -4.02% | 31,649,583 |
| May 11, 2020 | $133.43 | $137.66 | $130.15 | $135.95 | +1.28% | 38,535,481 |
| May 4, 2020 | $130.17 | $135.16 | $129.33 | $134.23 | +3.14% | 22,756,842 |
| Apr 27, 2020 | $134.42 | $137.68 | $129.52 | $130.14 | -3.14% | 28,661,415 |
| Apr 20, 2020 | $136.94 | $137.38 | $130.03 | $134.36 | -2.32% | 22,033,184 |
| Apr 13, 2020 | $131.69 | $138.63 | $129.43 | $137.55 | +2.93% | 25,267,330 |
| Apr 6, 2020 | $128.66 | $135.08 | $125.29 | $133.63 | +7.26% | 25,240,148 |
| Mar 30, 2020 | $121.61 | $125.84 | $115.67 | $124.59 | +3.43% | 32,617,015 |
| Mar 23, 2020 | $106.00 | $124.65 | $102.87 | $120.46 | +15.90% | 55,089,682 |
| Mar 16, 2020 | $114.69 | $127.86 | $101.42 | $103.93 | -18.45% | 62,713,036 |
| Mar 9, 2020 | $130.18 | $134.57 | $113.59 | $127.45 | -7.15% | 49,259,646 |
| Mar 2, 2020 | $132.00 | $142.71 | $131.45 | $137.26 | +3.96% | 38,203,291 |
| Feb 24, 2020 | $145.86 | $147.15 | $128.35 | $132.03 | -9.48% | 41,548,139 |
| Feb 18, 2020 | $147.11 | $147.20 | $143.95 | $145.85 | -0.78% | 14,995,586 |
| Feb 10, 2020 | $145.93 | $147.15 | $143.52 | $146.99 | +1.11% | 20,461,384 |
| Feb 3, 2020 | $142.77 | $145.72 | $141.84 | $145.37 | +2.36% | 17,687,975 |
| Jan 27, 2020 | $141.65 | $144.65 | $141.05 | $142.02 | -0.63% | 18,878,843 |
| Jan 21, 2020 | $140.61 | $144.15 | $140.34 | $142.92 | +1.17% | 16,513,762 |
| Jan 13, 2020 | $134.65 | $141.32 | $134.63 | $141.26 | +5.00% | 26,178,820 |
| Jan 6, 2020 | $135.30 | $136.32 | $133.95 | $134.53 | -0.81% | 20,544,654 |
| Dec 30, 2019 | $136.70 | $137.97 | $135.13 | $135.63 | -1.39% | 13,850,787 |
| Dec 23, 2019 | $137.69 | $138.13 | $136.10 | $137.54 | -0.28% | 9,702,631 |
| Dec 16, 2019 | $136.95 | $138.13 | $135.16 | $137.92 | -0.01% | 29,796,544 |
| Dec 9, 2019 | $137.15 | $138.25 | $136.17 | $137.94 | +0.42% | 17,267,357 |
| Dec 2, 2019 | $136.65 | $137.69 | $134.32 | $137.36 | +1.13% | 19,783,716 |
| Nov 25, 2019 | $134.66 | $136.52 | $133.21 | $135.83 | +1.31% | 14,015,332 |
| Nov 18, 2019 | $134.00 | $135.69 | $133.02 | $134.07 | +0.19% | 16,092,776 |
| Nov 11, 2019 | $133.03 | $133.92 | $131.59 | $133.81 | +0.51% | 14,459,767 |
| Nov 4, 2019 | $136.80 | $137.10 | $132.57 | $133.13 | -2.78% | 17,091,517 |
| Oct 28, 2019 | $136.55 | $138.34 | $135.41 | $136.93 | +0.21% | 15,963,723 |
| Oct 21, 2019 | $136.34 | $138.11 | $135.66 | $136.64 | +0.29% | 13,729,518 |
| Oct 14, 2019 | $137.84 | $138.30 | $135.58 | $136.25 | -1.01% | 14,691,873 |
| Oct 7, 2019 | $139.29 | $139.61 | $136.64 | $137.64 | -1.88% | 17,398,008 |
| Sep 30, 2019 | $136.07 | $140.45 | $133.49 | $140.28 | +3.45% | 28,490,655 |
| Sep 23, 2019 | $134.96 | $136.45 | $134.51 | $135.60 | +0.66% | 20,027,862 |
| Sep 16, 2019 | $136.39 | $136.50 | $134.10 | $134.71 | -1.27% | 19,272,404 |
| Sep 9, 2019 | $136.40 | $138.29 | $134.68 | $136.44 | -0.68% | 21,397,364 |
| Sep 3, 2019 | $136.35 | $139.18 | $135.55 | $137.37 | +0.47% | 14,238,136 |
| Aug 26, 2019 | $130.82 | $137.11 | $130.59 | $136.73 | +4.96% | 21,904,078 |
| Aug 19, 2019 | $132.07 | $133.64 | $129.54 | $130.27 | -1.13% | 15,922,857 |
| Aug 12, 2019 | $128.45 | $132.32 | $127.87 | $131.76 | +2.46% | 20,714,240 |
| Aug 5, 2019 | $128.35 | $129.75 | $123.88 | $128.60 | +0.53% | 25,232,044 |
| Jul 29, 2019 | $131.50 | $132.08 | $126.24 | $127.92 | -2.51% | 25,431,585 |
| Jul 22, 2019 | $130.49 | $132.24 | $128.39 | $131.22 | +0.87% | 21,143,820 |
| Jul 15, 2019 | $133.60 | $135.24 | $130.01 | $130.09 | -2.39% | 19,923,469 |
| Jul 8, 2019 | $133.10 | $134.74 | $130.72 | $133.28 | +0.20% | 28,654,810 |
| Jul 1, 2019 | $131.99 | $134.09 | $131.07 | $133.02 | +1.44% | 12,997,581 |
| Jun 24, 2019 | $134.65 | $135.24 | $130.76 | $131.13 | -2.11% | 24,955,717 |
| Jun 17, 2019 | $132.72 | $134.56 | $131.33 | $133.96 | +0.93% | 22,997,730 |
| Jun 10, 2019 | $133.18 | $134.44 | $131.85 | $132.73 | -0.55% | 15,957,567 |
| Jun 3, 2019 | $127.86 | $134.71 | $127.49 | $133.47 | +4.27% | 24,775,912 |
| May 28, 2019 | $129.50 | $129.90 | $126.84 | $128.00 | -1.16% | 21,210,642 |
| May 20, 2019 | $130.04 | $130.90 | $128.86 | $129.50 | -0.77% | 18,238,674 |
| May 13, 2019 | $127.02 | $130.87 | $126.63 | $130.51 | +1.95% | 22,024,213 |
| May 6, 2019 | $127.30 | $128.28 | $124.85 | $128.01 | +0.27% | 17,135,142 |
| Apr 29, 2019 | $126.14 | $128.39 | $126.02 | $127.67 | +1.00% | 17,073,043 |
| Apr 22, 2019 | $126.77 | $127.98 | $125.18 | $126.40 | -0.54% | 18,537,805 |
| Apr 15, 2019 | $122.44 | $128.26 | $121.89 | $127.09 | +3.98% | 23,247,273 |
| Apr 8, 2019 | $121.72 | $122.75 | $120.85 | $122.23 | +0.50% | 16,264,583 |
| Apr 1, 2019 | $122.59 | $122.89 | $120.74 | $121.62 | -0.76% | 18,874,687 |
| Mar 25, 2019 | $120.26 | $123.19 | $120.08 | $122.55 | +1.52% | 21,609,553 |
| Mar 18, 2019 | $116.17 | $121.29 | $116.05 | $120.72 | +4.37% | 30,238,049 |
| Mar 11, 2019 | $115.30 | $117.56 | $114.98 | $115.66 | +0.37% | 42,302,374 |
| Mar 4, 2019 | $116.55 | $117.33 | $114.26 | $115.23 | -0.82% | 22,448,354 |
| Feb 25, 2019 | $117.17 | $117.30 | $114.21 | $116.18 | -0.50% | 21,041,177 |
| Feb 19, 2019 | $116.80 | $116.97 | $115.20 | $116.76 | +0.73% | 20,575,033 |
| Feb 11, 2019 | $113.16 | $116.28 | $111.88 | $115.91 | +2.56% | 32,124,100 |
| Feb 4, 2019 | $112.21 | $113.58 | $111.85 | $113.02 | +0.74% | 19,605,879 |
| Jan 28, 2019 | $108.96 | $113.28 | $108.00 | $112.19 | +2.60% | 24,057,887 |
| Jan 22, 2019 | $109.86 | $110.79 | $108.41 | $109.35 | -0.65% | 19,416,328 |
| Jan 14, 2019 | $107.85 | $110.30 | $106.73 | $110.07 | +1.77% | 24,673,245 |
| Jan 7, 2019 | $110.01 | $110.87 | $107.36 | $108.16 | -2.10% | 32,799,667 |
| Dec 31, 2018 | $110.58 | $111.09 | $108.05 | $110.48 | +0.11% | 21,534,844 |
| Dec 24, 2018 | $110.13 | $111.10 | $105.03 | $110.36 | +0.86% | 18,028,034 |
| Dec 17, 2018 | $114.37 | $115.07 | $108.81 | $109.42 | -3.98% | 39,565,519 |
| Dec 10, 2018 | $116.40 | $118.89 | $113.67 | $113.95 | -1.61% | 26,346,321 |
| Dec 3, 2018 | $120.48 | $120.91 | $114.10 | $115.82 | -5.02% | 22,689,487 |
| Nov 26, 2018 | $115.88 | $122.00 | $114.90 | $121.94 | +5.66% | 20,492,042 |
| Nov 19, 2018 | $118.08 | $120.28 | $114.78 | $115.41 | -2.48% | 14,383,012 |
| Nov 12, 2018 | $117.00 | $118.48 | $115.60 | $118.35 | +0.74% | 20,763,035 |
| Nov 5, 2018 | $111.69 | $117.71 | $111.28 | $117.48 | +5.68% | 21,237,235 |
| Oct 29, 2018 | $111.29 | $114.23 | $109.63 | $111.17 | +0.65% | 28,946,778 |
| Oct 22, 2018 | $110.09 | $114.16 | $108.32 | $110.45 | +0.15% | 30,667,185 |
| Oct 15, 2018 | $105.20 | $110.60 | $105.17 | $110.29 | +4.76% | 20,792,702 |
| Oct 8, 2018 | $106.36 | $109.35 | $104.53 | $105.28 | -1.14% | 23,628,403 |
| Oct 1, 2018 | $112.15 | $112.48 | $105.80 | $106.49 | -4.75% | 26,054,351 |
| Sep 24, 2018 | $114.10 | $114.72 | $110.91 | $111.80 | -2.71% | 20,180,858 |
| Sep 17, 2018 | $114.60 | $115.52 | $113.46 | $114.91 | +0.30% | 20,015,670 |
| Sep 10, 2018 | $112.92 | $115.01 | $111.85 | $114.57 | +1.62% | 15,751,970 |
| Sep 4, 2018 | $111.82 | $113.53 | $110.45 | $112.74 | +0.65% | 17,542,674 |
| Aug 27, 2018 | $112.58 | $112.77 | $110.89 | $112.01 | -0.12% | 17,154,820 |
| Aug 20, 2018 | $114.99 | $115.85 | $111.51 | $112.15 | -2.44% | 20,349,354 |
| Aug 13, 2018 | $112.81 | $115.09 | $112.01 | $114.96 | +1.85% | 21,325,197 |
| Aug 6, 2018 | $117.25 | $118.44 | $112.57 | $112.87 | -2.95% | 26,219,194 |
| Jul 30, 2018 | $113.78 | $116.70 | $113.09 | $116.30 | +1.77% | 20,505,543 |
| Jul 23, 2018 | $115.52 | $116.90 | $113.58 | $114.28 | -1.49% | 26,617,573 |
| Jul 16, 2018 | $112.56 | $116.79 | $111.75 | $116.01 | +2.95% | 53,256,802 |
| Jul 9, 2018 | $109.13 | $113.00 | $107.52 | $112.69 | +2.86% | 39,274,575 |
| Jul 2, 2018 | $108.70 | $110.02 | $108.00 | $109.56 | +0.63% | 17,469,015 |
| Jun 25, 2018 | $107.71 | $109.59 | $107.47 | $108.87 | +0.46% | 25,060,143 |
| Jun 18, 2018 | $107.01 | $108.67 | $104.83 | $108.37 | +0.71% | 27,795,388 |
| Jun 11, 2018 | $102.61 | $107.75 | $102.27 | $107.61 | +5.00% | 31,732,579 |
| Jun 4, 2018 | $100.77 | $102.61 | $99.82 | $102.49 | +2.23% | 22,386,930 |
| May 29, 2018 | $100.00 | $102.24 | $99.65 | $100.25 | -0.06% | 27,224,939 |
| May 21, 2018 | $98.22 | $101.11 | $98.06 | $100.31 | +2.87% | 29,647,463 |
| May 14, 2018 | $97.69 | $98.45 | $96.36 | $97.51 | +0.08% | 29,243,189 |
| May 7, 2018 | $98.98 | $99.31 | $95.94 | $97.43 | -1.58% | 21,524,803 |
| Apr 30, 2018 | $101.85 | $102.39 | $96.70 | $98.99 | -2.67% | 28,521,939 |
| Apr 23, 2018 | $102.55 | $104.08 | $100.85 | $101.71 | -0.75% | 27,641,349 |
| Apr 16, 2018 | $109.75 | $110.64 | $102.27 | $102.48 | -6.21% | 28,752,999 |
| Apr 9, 2018 | $109.54 | $110.45 | $108.27 | $109.26 | -0.04% | 14,404,871 |
| Apr 2, 2018 | $108.62 | $111.18 | $106.44 | $109.30 | +0.14% | 20,364,977 |
| Mar 26, 2018 | $106.68 | $110.66 | $106.09 | $109.15 | +2.83% | 18,933,640 |
| Mar 19, 2018 | $111.65 | $111.99 | $105.94 | $106.15 | -4.92% | 20,572,360 |
| Mar 12, 2018 | $112.50 | $113.90 | $111.58 | $111.64 | -0.80% | 24,463,934 |
| Mar 5, 2018 | $108.46 | $112.57 | $108.02 | $112.54 | +3.21% | 20,503,513 |
| Feb 26, 2018 | $110.12 | $112.08 | $107.24 | $109.04 | -0.58% | 27,744,051 |
| Feb 20, 2018 | $110.96 | $110.98 | $107.94 | $109.68 | -1.24% | 18,485,194 |
| Feb 12, 2018 | $111.90 | $112.75 | $108.72 | $111.06 | -0.11% | 28,414,154 |
| Feb 5, 2018 | $118.57 | $119.66 | $108.88 | $111.18 | -6.31% | 27,083,546 |
| Jan 29, 2018 | $121.38 | $122.16 | $118.40 | $118.67 | -2.54% | 19,418,866 |
| Jan 22, 2018 | $120.10 | $122.51 | $120.00 | $121.76 | +1.32% | 17,430,647 |
| Jan 16, 2018 | $117.20 | $120.68 | $117.03 | $120.17 | +2.38% | 21,320,267 |
| Jan 8, 2018 | $118.21 | $118.98 | $116.38 | $117.38 | -1.09% | 21,517,427 |
| Jan 2, 2018 | $119.93 | $120.18 | $117.60 | $118.67 | -1.04% | 14,246,475 |
| Dec 26, 2017 | $118.41 | $120.57 | $118.41 | $119.92 | +1.11% | 9,737,385 |
| Dec 18, 2017 | $119.30 | $119.74 | $117.56 | $118.60 | -0.52% | 16,414,393 |
| Dec 11, 2017 | $116.33 | $119.36 | $115.56 | $119.22 | +2.27% | 19,345,664 |
| Dec 4, 2017 | $117.00 | $118.91 | $115.90 | $116.57 | -0.18% | 19,330,740 |
| Nov 27, 2017 | $116.00 | $117.38 | $115.04 | $116.78 | +0.76% | 20,634,252 |
| Nov 20, 2017 | $114.75 | $116.33 | $114.28 | $115.90 | +1.06% | 11,380,683 |
| Nov 13, 2017 | $112.69 | $116.19 | $112.64 | $114.68 | +1.71% | 17,712,119 |
| Nov 6, 2017 | $109.97 | $112.98 | $109.15 | $112.75 | +2.30% | 17,454,129 |
| Oct 30, 2017 | $110.36 | $110.77 | $109.36 | $110.22 | -0.34% | 13,278,394 |
| Oct 23, 2017 | $111.64 | $112.45 | $109.18 | $110.60 | -0.90% | 15,627,886 |
| Oct 16, 2017 | $112.93 | $113.63 | $111.38 | $111.61 | -0.90% | 15,282,662 |
| Oct 9, 2017 | $110.59 | $112.98 | $109.79 | $112.62 | +2.01% | 15,511,629 |
| Oct 2, 2017 | $109.91 | $110.99 | $106.19 | $110.40 | -0.92% | 32,310,860 |
| Sep 25, 2017 | $112.04 | $112.73 | $110.34 | $111.43 | -0.38% | 27,533,195 |
| Sep 18, 2017 | $115.17 | $115.23 | $111.81 | $111.85 | -2.61% | 16,302,139 |
| Sep 11, 2017 | $115.08 | $115.95 | $113.70 | $114.85 | -0.17% | 20,375,703 |
| Sep 5, 2017 | $115.95 | $117.29 | $114.57 | $115.04 | -0.69% | 12,696,048 |
| Aug 28, 2017 | $116.12 | $116.29 | $114.91 | $115.84 | -0.01% | 15,072,878 |
| Aug 21, 2017 | $117.80 | $118.70 | $115.80 | $115.85 | -1.49% | 15,253,381 |
| Aug 14, 2017 | $117.36 | $119.39 | $117.01 | $117.60 | +0.94% | 15,080,476 |
| Aug 7, 2017 | $116.45 | $117.25 | $115.96 | $116.51 | +0.12% | 12,394,456 |
| Jul 31, 2017 | $116.53 | $116.86 | $115.14 | $116.37 | -0.21% | 14,500,225 |
| Jul 24, 2017 | $116.50 | $118.06 | $116.09 | $116.61 | -0.02% | 16,110,437 |
| Jul 17, 2017 | $114.94 | $116.67 | $114.39 | $116.63 | +1.48% | 14,671,653 |
| Jul 10, 2017 | $115.92 | $116.00 | $112.25 | $114.93 | -0.50% | 22,036,456 |
| Jul 3, 2017 | $115.55 | $116.00 | $114.83 | $115.51 | +0.02% | 14,125,840 |
| Jun 26, 2017 | $117.42 | $117.83 | $114.89 | $115.49 | -1.26% | 15,486,108 |
| Jun 19, 2017 | $117.02 | $118.24 | $116.05 | $116.96 | +0.09% | 16,211,242 |
| Jun 12, 2017 | $116.23 | $118.06 | $115.47 | $116.86 | +0.79% | 18,377,087 |
| Jun 5, 2017 | $117.39 | $117.97 | $115.36 | $115.94 | -1.47% | 16,418,782 |
| May 30, 2017 | $117.74 | $118.12 | $116.06 | $117.67 | -0.20% | 16,034,371 |
| May 22, 2017 | $113.69 | $118.00 | $113.69 | $117.91 | +3.71% | 15,928,911 |
| May 15, 2017 | $112.90 | $114.66 | $112.77 | $113.69 | +0.69% | 17,856,859 |
| May 8, 2017 | $113.20 | $113.43 | $112.48 | $112.91 | -0.27% | 12,626,103 |
| May 1, 2017 | $112.93 | $113.28 | $111.70 | $113.22 | -0.05% | 17,014,327 |
| Apr 24, 2017 | $114.36 | $114.57 | $111.34 | $113.28 | -0.13% | 21,156,716 |
| Apr 17, 2017 | $112.74 | $114.61 | $112.68 | $113.43 | +0.67% | 17,382,642 |
| Apr 10, 2017 | $111.70 | $113.77 | $111.35 | $112.68 | +0.96% | 15,407,543 |
| Apr 3, 2017 | $111.95 | $112.59 | $111.42 | $111.61 | -0.22% | 14,456,558 |
| Mar 27, 2017 | $111.87 | $112.76 | $111.57 | $111.86 | -0.23% | 15,992,297 |
| Mar 20, 2017 | $111.15 | $112.38 | $110.81 | $112.12 | +0.66% | 19,963,587 |
| Mar 13, 2017 | $109.32 | $111.52 | $109.03 | $111.39 | +1.64% | 22,568,407 |
| Mar 6, 2017 | $109.80 | $110.19 | $108.47 | $109.59 | -0.88% | 21,641,820 |
| Feb 27, 2017 | $109.69 | $110.67 | $109.05 | $110.56 | +0.66% | 20,907,115 |
| Feb 21, 2017 | $108.07 | $110.00 | $107.95 | $109.83 | +1.55% | 16,557,098 |
| Feb 13, 2017 | $106.50 | $108.30 | $104.77 | $108.15 | +1.93% | 27,796,404 |
| Feb 6, 2017 | $105.10 | $106.49 | $104.53 | $106.10 | +0.94% | 18,190,216 |
| Jan 30, 2017 | $103.01 | $105.77 | $102.98 | $105.11 | +1.58% | 18,319,408 |
| Jan 23, 2017 | $102.90 | $105.19 | $102.83 | $103.48 | +0.23% | 21,000,337 |
| Jan 17, 2017 | $101.07 | $103.32 | $101.06 | $103.24 | +1.66% | 16,742,425 |
| Jan 9, 2017 | $104.16 | $104.26 | $101.22 | $101.55 | -2.88% | 22,244,409 |
| Jan 3, 2017 | $104.94 | $105.63 | $104.12 | $104.56 | -0.07% | 15,464,465 |
| Dec 27, 2016 | $105.09 | $105.32 | $104.33 | $104.63 | -0.44% | 9,220,841 |
| Dec 19, 2016 | $105.46 | $105.87 | $104.25 | $105.09 | -0.74% | 16,201,092 |
| Dec 12, 2016 | $103.82 | $106.53 | $103.67 | $105.87 | +2.22% | 25,847,959 |
| Dec 5, 2016 | $100.62 | $104.05 | $100.12 | $103.57 | +2.95% | 22,648,159 |
| Nov 28, 2016 | $102.27 | $103.25 | $98.50 | $100.60 | -1.54% | 29,185,601 |
| Nov 21, 2016 | $101.48 | $103.00 | $101.46 | $102.17 | +0.85% | 16,728,421 |
| Nov 14, 2016 | $102.86 | $103.34 | $100.45 | $101.31 | – | 25,917,548 |
Seasonality
PEP 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 | -0.3% | -0.4% | 1.6% | 1.1% | -1.4% | 0.8% | 3.2% | 0.8% | -2.9% | 2.1% | 3.0% | -0.1% |
| Months up | 4 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 7.0% | 10.5% | -7.7% | 2.1% | -9.0% | -5.1% | 3.1% | 0.6% | -8.7% | 8.4% | ||
| 2025 | -0.9% | 1.8% | -1.4% | -9.6% | -3.0% | 1.6% | 4.5% | 7.8% | -4.6% | 4.0% | 1.8% | -2.6% |
| 2024 | -0.8% | -1.1% | 5.8% | 0.5% | -1.7% | -3.9% | 4.7% | 0.1% | -0.9% | -2.3% | -1.6% | -6.2% |
| 2023 | -5.3% | 1.5% | 5.8% | 4.7% | -4.5% | 2.3% | 1.2% | -4.4% | -4.8% | -3.6% | 3.9% | 0.9% |
| 2022 | -0.1% | -5.6% | 2.9% | 2.6% | -2.3% | 0.0% | 5.0% | -1.5% | -4.6% | 11.2% | 2.2% | -2.0% |
| 2021 | -7.9% | -5.4% | 10.4% | 1.9% | 2.6% | 0.9% | 5.9% | -0.4% | -3.2% | 7.4% | -1.1% | 9.5% |
| 2020 | 3.9% | -7.0% | -8.4% | 10.1% | -0.6% | 1.3% | 4.1% | 1.7% | -0.3% | -3.8% | 8.2% | 3.6% |
| 2019 | 2.0% | 3.5% | 6.0% | 4.5% | -0.0% | 3.2% | -2.5% | 7.0% | 1.0% | 0.1% | -1.0% | 1.3% |
| 2018 | 0.3% | -8.8% | 0.2% | -7.5% | 0.2% | 8.6% | 5.6% | -2.6% | 0.6% | 0.5% | 8.5% | -8.7% |
| 2017 | -0.8% | 6.4% | 2.0% | 1.3% | 3.9% | -1.2% | 1.0% | -0.1% | -3.7% | -1.1% | 6.4% | 2.9% |