PROCTER & GAMBLE Co (PG) stock
PGNYSESoap, Detergents, Cleang Preparations, Perfumes, CosmeticsFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 12/306% above fair value
$161.57+0.98 (+0.61%)
Close on Oct 30, 2026Market cap $375.56BP/E 24.4Yield 2.64%
Price history
Procter & Gamble share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$161.57
+0.61% on the day
52-week range
$137.62 – $167.25
-3.4% from the high
Change over 52 weeks
+8.0%
From $149.58 on Oct 30, 2025
Average volume
9.08M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $160.76 | $165.36 | $157.40 | $161.57 | +0.34% | 41,445,497 |
| Oct 19, 2026 | $157.87 | $166.85 | $156.80 | $161.02 | +1.05% | 62,189,720 |
| Oct 12, 2026 | $151.25 | $159.98 | $150.95 | $159.35 | +5.37% | 52,886,714 |
| Oct 5, 2026 | $145.00 | $151.60 | $144.38 | $151.23 | +4.36% | 47,413,055 |
| Sep 28, 2026 | $145.86 | $149.48 | $143.40 | $144.91 | -0.90% | 38,679,562 |
| Sep 21, 2026 | $146.49 | $149.20 | $145.33 | $146.23 | -0.11% | 31,270,181 |
| Sep 14, 2026 | $146.38 | $148.23 | $143.92 | $146.39 | +0.77% | 44,146,839 |
| Sep 8, 2026 | $145.60 | $146.16 | $141.86 | $145.27 | -0.80% | 40,059,969 |
| Aug 31, 2026 | $143.44 | $148.36 | $142.50 | $146.44 | +1.85% | 39,734,788 |
| Aug 24, 2026 | $145.24 | $146.80 | $142.71 | $143.78 | -0.62% | 38,131,079 |
| Aug 17, 2026 | $143.64 | $146.23 | $142.14 | $144.68 | +0.09% | 62,144,895 |
| Aug 10, 2026 | $144.73 | $146.46 | $143.42 | $144.55 | -0.85% | 37,259,684 |
| Aug 3, 2026 | $145.85 | $148.50 | $143.79 | $145.79 | +0.90% | 42,291,766 |
| Jul 27, 2026 | $147.85 | $153.68 | $140.20 | $144.49 | -1.98% | 53,493,265 |
| Jul 20, 2026 | $149.56 | $150.46 | $145.40 | $147.41 | -1.71% | 31,307,200 |
| Jul 13, 2026 | $148.08 | $154.32 | $144.66 | $149.98 | +2.00% | 37,066,958 |
| Jul 6, 2026 | $150.68 | $153.49 | $145.60 | $147.04 | -2.89% | 50,877,726 |
| Jun 29, 2026 | $148.73 | $151.67 | $144.17 | $151.41 | +1.60% | 38,569,920 |
| Jun 22, 2026 | $150.11 | $153.35 | $147.57 | $149.02 | -0.90% | 54,337,747 |
| Jun 15, 2026 | $148.76 | $153.02 | $148.76 | $150.38 | +0.51% | 41,810,117 |
| Jun 8, 2026 | $145.79 | $150.43 | $144.53 | $149.61 | +2.09% | 36,322,540 |
| Jun 1, 2026 | $141.52 | $148.23 | $138.86 | $146.54 | +2.08% | 49,201,439 |
| May 26, 2026 | $144.51 | $148.54 | $142.53 | $143.56 | -0.61% | 40,772,362 |
| May 18, 2026 | $142.10 | $144.64 | $140.09 | $144.44 | +2.03% | 35,378,068 |
| May 11, 2026 | $145.79 | $145.95 | $141.20 | $141.57 | -3.31% | 39,852,204 |
| May 4, 2026 | $146.06 | $148.95 | $142.18 | $146.42 | -0.57% | 41,993,281 |
| Apr 27, 2026 | $147.42 | $151.19 | $145.89 | $147.26 | -0.62% | 42,441,028 |
| Apr 20, 2026 | $146.06 | $152.42 | $142.22 | $148.18 | +0.85% | 51,593,257 |
| Apr 13, 2026 | $145.00 | $147.59 | $142.26 | $146.93 | +1.22% | 39,274,318 |
| Apr 6, 2026 | $143.01 | $146.94 | $140.74 | $145.16 | +1.43% | 41,465,411 |
| Mar 30, 2026 | $143.04 | $145.57 | $142.28 | $143.12 | +0.29% | 36,027,155 |
| Mar 23, 2026 | $146.15 | $146.15 | $142.01 | $142.71 | -1.09% | 45,302,705 |
| Mar 16, 2026 | $151.86 | $153.46 | $144.25 | $144.28 | -4.23% | 94,112,361 |
| Mar 9, 2026 | $153.15 | $157.15 | $150.18 | $150.65 | -1.94% | 44,897,069 |
| Mar 2, 2026 | $165.29 | $166.55 | $151.89 | $153.63 | -8.12% | 46,257,431 |
| Feb 23, 2026 | $160.32 | $167.25 | $160.30 | $167.20 | +3.99% | 54,267,793 |
| Feb 17, 2026 | $159.95 | $162.17 | $155.77 | $160.78 | +0.44% | 49,986,140 |
| Feb 9, 2026 | $158.76 | $163.14 | $156.02 | $160.07 | +0.57% | 59,079,419 |
| Feb 2, 2026 | $152.42 | $159.99 | $151.25 | $159.17 | +4.88% | 58,677,470 |
| Jan 26, 2026 | $150.12 | $151.97 | $146.79 | $151.77 | +1.08% | 53,354,462 |
| Jan 20, 2026 | $144.46 | $151.65 | $144.12 | $150.15 | +3.89% | 60,092,720 |
| Jan 12, 2026 | $142.28 | $146.90 | $141.71 | $144.53 | +1.87% | 63,668,230 |
| Jan 5, 2026 | $141.10 | $142.33 | $137.62 | $141.87 | +0.06% | 55,913,786 |
| Dec 29, 2025 | $144.80 | $145.07 | $141.24 | $141.79 | -2.04% | 27,907,870 |
| Dec 22, 2025 | $143.71 | $145.64 | $142.08 | $144.74 | +0.19% | 29,243,637 |
| Dec 15, 2025 | $143.27 | $148.45 | $143.20 | $144.46 | +1.13% | 65,548,131 |
| Dec 8, 2025 | $142.91 | $143.11 | $138.14 | $142.84 | -0.43% | 63,600,320 |
| Dec 1, 2025 | $148.10 | $148.89 | $142.51 | $143.45 | -3.18% | 57,013,799 |
| Nov 24, 2025 | $150.10 | $150.41 | $146.54 | $148.16 | -1.83% | 38,270,181 |
| Nov 17, 2025 | $147.75 | $151.50 | $145.01 | $150.92 | +2.20% | 48,043,843 |
| Nov 10, 2025 | $146.38 | $149.38 | $144.09 | $147.67 | +0.47% | 42,109,537 |
| Nov 3, 2025 | $150.10 | $150.22 | $144.46 | $146.98 | -2.25% | 47,966,359 |
| Oct 27, 2025 | $151.61 | $153.17 | $148.47 | $150.37 | -1.39% | 35,691,082 |
| Oct 20, 2025 | $151.59 | $157.40 | $150.58 | $152.49 | +0.72% | 38,182,887 |
| Oct 13, 2025 | $149.00 | $152.03 | $146.97 | $151.40 | +1.14% | 43,522,086 |
| Oct 6, 2025 | $151.50 | $153.17 | $149.45 | $149.69 | -1.69% | 32,344,556 |
| Sep 29, 2025 | $152.42 | $154.38 | $151.41 | $152.27 | -0.15% | 35,573,007 |
| Sep 22, 2025 | $156.08 | $156.08 | $150.97 | $152.50 | -2.27% | 37,282,099 |
| Sep 15, 2025 | $157.88 | $161.67 | $155.97 | $156.04 | -1.18% | 44,195,000 |
| Sep 8, 2025 | $159.61 | $160.27 | $155.89 | $157.90 | -1.32% | 30,145,651 |
| Sep 2, 2025 | $157.36 | $160.56 | $156.50 | $160.02 | +1.90% | 26,396,683 |
| Aug 25, 2025 | $158.39 | $158.70 | $155.03 | $157.04 | -1.03% | 26,757,607 |
| Aug 18, 2025 | $154.42 | $161.03 | $154.17 | $158.67 | +2.79% | 36,198,230 |
| Aug 11, 2025 | $153.54 | $157.01 | $153.27 | $154.36 | +0.55% | 33,547,814 |
| Aug 4, 2025 | $150.25 | $154.01 | $150.02 | $153.51 | +1.90% | 34,255,964 |
| Jul 28, 2025 | $157.63 | $158.65 | $149.91 | $150.65 | -4.83% | 47,953,634 |
| Jul 21, 2025 | $155.07 | $159.02 | $154.89 | $158.30 | +2.06% | 32,147,775 |
| Jul 14, 2025 | $155.58 | $155.80 | $151.90 | $155.10 | -1.24% | 44,770,550 |
| Jul 7, 2025 | $160.89 | $161.18 | $155.95 | $157.05 | -2.35% | 53,286,901 |
| Jun 30, 2025 | $159.26 | $162.53 | $158.13 | $160.83 | +0.61% | 37,751,423 |
| Jun 23, 2025 | $159.07 | $161.74 | $157.17 | $159.86 | +0.49% | 46,659,396 |
| Jun 16, 2025 | $160.88 | $161.95 | $157.66 | $159.08 | -0.75% | 36,526,303 |
| Jun 9, 2025 | $163.39 | $164.02 | $159.91 | $160.28 | -2.28% | 33,798,704 |
| Jun 2, 2025 | $169.02 | $169.04 | $162.51 | $164.02 | -3.46% | 34,787,375 |
| May 26, 2025 | $164.91 | $170.99 | $163.48 | $169.89 | +2.43% | 39,589,610 |
| May 19, 2025 | $163.47 | $166.37 | $163.41 | $165.86 | +1.58% | 31,716,372 |
| May 12, 2025 | $157.43 | $163.43 | $156.69 | $163.28 | +3.56% | 36,976,212 |
| May 5, 2025 | $160.89 | $160.91 | $157.41 | $157.66 | -1.78% | 35,394,256 |
| Apr 28, 2025 | $161.04 | $163.16 | $159.05 | $160.52 | -0.31% | 41,411,655 |
| Apr 21, 2025 | $169.89 | $169.95 | $156.58 | $161.02 | -5.63% | 58,249,815 |
| Apr 14, 2025 | $167.04 | $171.65 | $165.78 | $170.63 | +2.23% | 31,767,084 |
| Apr 7, 2025 | $163.66 | $168.02 | $156.69 | $166.91 | +1.93% | 57,104,100 |
| Mar 31, 2025 | $168.10 | $174.80 | $163.47 | $163.75 | -2.55% | 47,663,985 |
| Mar 24, 2025 | $166.43 | $169.71 | $162.20 | $168.03 | +0.80% | 33,917,145 |
| Mar 17, 2025 | $168.37 | $171.09 | $164.12 | $166.69 | -0.76% | 48,417,502 |
| Mar 10, 2025 | $176.76 | $179.99 | $166.62 | $167.97 | -4.54% | 45,638,200 |
| Mar 3, 2025 | $173.58 | $179.99 | $172.84 | $175.95 | +1.21% | 42,991,929 |
| Feb 24, 2025 | $170.22 | $174.65 | $169.79 | $173.84 | +2.12% | 37,104,989 |
| Feb 18, 2025 | $163.35 | $170.55 | $162.20 | $170.23 | +4.51% | 30,962,825 |
| Feb 10, 2025 | $167.69 | $171.38 | $162.30 | $162.89 | -3.02% | 38,046,764 |
| Feb 3, 2025 | $165.47 | $169.93 | $165.23 | $167.97 | +1.19% | 32,110,405 |
| Jan 27, 2025 | $166.72 | $169.94 | $165.21 | $165.99 | +1.14% | 30,338,960 |
| Jan 21, 2025 | $160.96 | $168.14 | $160.96 | $164.12 | +1.86% | 42,085,627 |
| Jan 13, 2025 | $159.35 | $161.75 | $158.31 | $161.13 | +1.62% | 33,850,851 |
| Jan 6, 2025 | $162.81 | $163.50 | $157.47 | $158.56 | -3.98% | 30,655,723 |
| Dec 30, 2024 | $168.67 | $168.98 | $164.25 | $165.13 | -2.60% | 18,970,982 |
| Dec 23, 2024 | $168.06 | $170.76 | $166.36 | $169.53 | +0.87% | 17,442,247 |
| Dec 16, 2024 | $171.45 | $172.78 | $167.35 | $168.06 | -1.75% | 50,114,665 |
| Dec 9, 2024 | $173.64 | $173.76 | $169.93 | $171.06 | -1.59% | 26,579,230 |
| Dec 2, 2024 | $179.12 | $180.16 | $173.46 | $173.82 | -3.03% | 31,442,641 |
| Nov 25, 2024 | $177.48 | $180.43 | $176.90 | $179.26 | +1.69% | 34,980,563 |
| Nov 18, 2024 | $169.11 | $177.40 | $168.83 | $176.28 | +3.98% | 36,296,190 |
| Nov 11, 2024 | $167.00 | $170.57 | $165.57 | $169.54 | +1.09% | 35,668,481 |
| Nov 4, 2024 | $165.72 | $167.75 | $159.81 | $167.71 | +1.58% | 37,564,760 |
| Oct 28, 2024 | $169.28 | $169.66 | $164.99 | $165.10 | -1.85% | 28,465,095 |
| Oct 21, 2024 | $170.98 | $171.48 | $168.04 | $168.22 | -1.79% | 28,611,155 |
| Oct 14, 2024 | $171.02 | $174.91 | $168.46 | $171.28 | +0.11% | 34,616,595 |
| Oct 7, 2024 | $169.16 | $171.41 | $166.27 | $171.09 | +1.31% | 36,525,840 |
| Sep 30, 2024 | $173.73 | $174.00 | $168.26 | $168.88 | -2.69% | 30,438,384 |
| Sep 23, 2024 | $174.01 | $175.19 | $171.36 | $173.55 | -0.38% | 34,161,110 |
| Sep 16, 2024 | $174.71 | $177.31 | $170.38 | $174.22 | +0.08% | 54,091,942 |
| Sep 9, 2024 | $175.54 | $177.94 | $172.44 | $174.08 | -0.86% | 28,432,426 |
| Sep 3, 2024 | $171.03 | $177.04 | $170.99 | $175.59 | +2.36% | 29,466,495 |
| Aug 26, 2024 | $168.70 | $171.88 | $168.58 | $171.54 | +1.40% | 28,288,874 |
| Aug 19, 2024 | $168.18 | $171.89 | $168.11 | $169.17 | +0.76% | 21,349,590 |
| Aug 12, 2024 | $169.40 | $169.68 | $165.82 | $167.89 | -1.55% | 31,587,335 |
| Aug 5, 2024 | $170.88 | $171.72 | $166.67 | $170.54 | +0.27% | 37,943,504 |
| Jul 29, 2024 | $168.85 | $170.54 | $158.04 | $170.08 | +0.57% | 56,636,724 |
| Jul 22, 2024 | $167.93 | $170.09 | $165.58 | $169.11 | +0.68% | 30,073,499 |
| Jul 15, 2024 | $166.47 | $170.92 | $164.46 | $167.96 | +0.81% | 32,636,589 |
| Jul 8, 2024 | $165.95 | $167.64 | $164.78 | $166.61 | +0.85% | 25,092,437 |
| Jul 1, 2024 | $165.59 | $166.21 | $161.71 | $165.21 | +0.18% | 22,577,567 |
| Jun 24, 2024 | $168.76 | $169.41 | $164.58 | $164.92 | -1.99% | 35,313,625 |
| Jun 17, 2024 | $165.85 | $168.88 | $165.40 | $168.26 | +0.88% | 35,037,652 |
| Jun 10, 2024 | $166.78 | $167.72 | $164.22 | $166.79 | -0.16% | 22,129,991 |
| Jun 3, 2024 | $163.93 | $168.97 | $163.63 | $167.06 | +1.53% | 28,209,221 |
| May 28, 2024 | $164.49 | $164.77 | $161.42 | $164.54 | -0.48% | 25,924,670 |
| May 20, 2024 | $167.55 | $168.54 | $165.15 | $165.33 | -1.38% | 22,038,503 |
| May 13, 2024 | $166.85 | $168.34 | $163.95 | $167.64 | +0.47% | 28,332,748 |
| May 6, 2024 | $164.78 | $167.36 | $163.26 | $166.85 | +1.45% | 26,035,663 |
| Apr 29, 2024 | $161.17 | $164.71 | $160.41 | $164.46 | +1.97% | 31,500,598 |
| Apr 22, 2024 | $158.43 | $164.32 | $157.25 | $161.29 | +1.99% | 36,605,544 |
| Apr 15, 2024 | $156.42 | $158.18 | $153.52 | $158.14 | +1.81% | 38,332,640 |
| Apr 8, 2024 | $155.97 | $157.60 | $154.74 | $155.33 | -0.49% | 32,856,011 |
| Apr 1, 2024 | $161.78 | $162.07 | $154.69 | $156.10 | -3.79% | 34,267,923 |
| Mar 25, 2024 | $161.17 | $163.14 | $159.73 | $162.25 | +0.36% | 26,779,824 |
| Mar 18, 2024 | $161.48 | $162.72 | $161.00 | $161.66 | +0.17% | 28,709,905 |
| Mar 11, 2024 | $161.34 | $162.73 | $160.30 | $161.38 | +0.64% | 31,615,746 |
| Mar 4, 2024 | $157.74 | $161.25 | $157.67 | $160.35 | +0.94% | 23,593,225 |
| Feb 26, 2024 | $161.03 | $161.17 | $157.61 | $158.85 | -1.35% | 25,371,386 |
| Feb 20, 2024 | $158.70 | $161.74 | $158.13 | $161.03 | +2.23% | 25,849,346 |
| Feb 12, 2024 | $157.36 | $158.97 | $154.91 | $157.51 | +0.06% | 30,123,395 |
| Feb 5, 2024 | $158.17 | $159.83 | $156.96 | $157.42 | -0.42% | 32,427,150 |
| Jan 29, 2024 | $156.68 | $159.60 | $155.40 | $158.09 | +1.25% | 41,191,414 |
| Jan 22, 2024 | $146.97 | $156.40 | $146.28 | $156.14 | +5.81% | 60,487,629 |
| Jan 16, 2024 | $150.15 | $151.50 | $146.92 | $147.57 | -2.01% | 29,035,899 |
| Jan 8, 2024 | $147.91 | $151.30 | $147.65 | $150.60 | +2.16% | 38,977,638 |
| Jan 2, 2024 | $146.36 | $149.41 | $146.31 | $147.42 | +0.60% | 27,297,898 |
| Dec 26, 2023 | $145.09 | $146.96 | $144.97 | $146.54 | +0.87% | 18,528,351 |
| Dec 18, 2023 | $144.17 | $147.49 | $143.13 | $145.28 | +0.92% | 31,837,910 |
| Dec 11, 2023 | $144.80 | $148.65 | $142.50 | $143.96 | -0.82% | 48,711,077 |
| Dec 4, 2023 | $151.77 | $152.61 | $144.52 | $145.15 | -4.92% | 38,589,110 |
| Nov 27, 2023 | $151.52 | $153.63 | $150.08 | $152.66 | +0.85% | 32,931,433 |
| Nov 20, 2023 | $150.21 | $151.74 | $148.83 | $151.38 | +0.21% | 20,673,777 |
| Nov 13, 2023 | $151.45 | $153.50 | $150.38 | $151.07 | -0.22% | 38,039,232 |
| Nov 6, 2023 | $150.36 | $151.44 | $149.12 | $151.41 | +0.89% | 29,286,245 |
| Oct 30, 2023 | $147.90 | $152.29 | $147.54 | $150.07 | +1.98% | 30,519,131 |
| Oct 23, 2023 | $147.86 | $151.38 | $146.28 | $147.16 | -0.60% | 34,190,866 |
| Oct 16, 2023 | $145.86 | $151.30 | $145.24 | $148.05 | +2.32% | 38,608,526 |
| Oct 9, 2023 | $143.36 | $145.56 | $141.60 | $144.69 | +0.42% | 29,565,162 |
| Oct 2, 2023 | $144.78 | $146.49 | $141.45 | $144.09 | -1.21% | 27,164,621 |
| Sep 25, 2023 | $151.18 | $151.28 | $144.82 | $145.86 | -3.77% | 30,217,700 |
| Sep 18, 2023 | $154.45 | $154.78 | $151.38 | $151.58 | -1.23% | 25,113,579 |
| Sep 11, 2023 | $153.33 | $155.32 | $151.57 | $153.47 | +0.35% | 27,736,494 |
| Sep 5, 2023 | $153.80 | $154.85 | $151.54 | $152.93 | -1.02% | 17,184,299 |
| Aug 28, 2023 | $153.71 | $155.28 | $152.03 | $154.51 | +0.63% | 20,939,471 |
| Aug 21, 2023 | $152.09 | $154.68 | $150.93 | $153.54 | +0.66% | 20,853,924 |
| Aug 14, 2023 | $157.13 | $157.53 | $151.17 | $152.54 | -2.85% | 29,443,429 |
| Aug 7, 2023 | $155.67 | $158.38 | $155.49 | $157.02 | +1.12% | 21,196,345 |
| Jul 31, 2023 | $156.40 | $157.73 | $155.06 | $155.28 | -0.72% | 29,890,517 |
| Jul 24, 2023 | $152.84 | $157.48 | $151.92 | $156.41 | +2.28% | 35,036,614 |
| Jul 17, 2023 | $149.65 | $153.67 | $148.14 | $152.93 | +1.92% | 32,568,791 |
| Jul 10, 2023 | $148.94 | $150.63 | $146.96 | $150.05 | +0.84% | 29,134,514 |
| Jul 3, 2023 | $151.48 | $152.53 | $148.75 | $148.80 | -1.94% | 29,404,252 |
| Jun 26, 2023 | $148.10 | $152.07 | $146.72 | $151.74 | +2.21% | 30,933,244 |
| Jun 20, 2023 | $149.75 | $151.10 | $147.87 | $148.46 | -0.72% | 30,501,219 |
| Jun 12, 2023 | $147.00 | $150.09 | $144.28 | $149.54 | +2.03% | 33,477,314 |
| Jun 5, 2023 | $146.05 | $147.85 | $143.47 | $146.56 | +0.03% | 26,018,310 |
| May 30, 2023 | $143.86 | $146.68 | $141.90 | $146.52 | +0.77% | 37,631,294 |
| May 22, 2023 | $152.50 | $152.60 | $144.35 | $145.40 | -5.07% | 30,974,684 |
| May 15, 2023 | $156.61 | $156.92 | $151.60 | $153.17 | -1.79% | 27,045,249 |
| May 8, 2023 | $155.35 | $156.05 | $152.44 | $155.96 | -0.04% | 22,925,843 |
| May 1, 2023 | $156.03 | $157.57 | $154.69 | $156.03 | -0.22% | 23,764,474 |
| Apr 24, 2023 | $155.22 | $157.94 | $154.34 | $156.38 | +0.20% | 31,855,716 |
| Apr 17, 2023 | $151.17 | $158.11 | $150.11 | $156.07 | +3.36% | 32,540,241 |
| Apr 10, 2023 | $151.65 | $152.41 | $149.51 | $151.00 | -0.80% | 27,310,444 |
| Apr 3, 2023 | $148.43 | $152.96 | $147.09 | $152.22 | +2.37% | 23,930,728 |
| Mar 27, 2023 | $146.89 | $148.69 | $145.80 | $148.69 | +1.34% | 26,922,576 |
| Mar 20, 2023 | $143.50 | $146.76 | $142.84 | $146.72 | +2.65% | 33,795,627 |
| Mar 13, 2023 | $137.05 | $143.39 | $137.05 | $142.93 | +4.18% | 49,462,647 |
| Mar 6, 2023 | $140.73 | $141.14 | $136.10 | $137.19 | -2.67% | 26,464,086 |
| Feb 27, 2023 | $139.61 | $141.24 | $136.51 | $140.95 | +1.21% | 30,817,207 |
| Feb 21, 2023 | $138.87 | $141.58 | $138.08 | $139.26 | -0.54% | 24,122,008 |
| Feb 13, 2023 | $138.94 | $140.45 | $136.55 | $140.01 | +1.27% | 31,496,171 |
| Feb 6, 2023 | $142.01 | $142.64 | $135.83 | $138.26 | -3.05% | 34,166,931 |
| Jan 30, 2023 | $140.96 | $144.10 | $140.28 | $142.61 | +1.45% | 35,388,176 |
| Jan 23, 2023 | $143.36 | $143.70 | $138.73 | $140.57 | -1.68% | 33,467,685 |
| Jan 17, 2023 | $150.79 | $152.13 | $140.15 | $142.97 | -5.24% | 41,360,083 |
| Jan 9, 2023 | $153.44 | $154.80 | $149.35 | $150.88 | -1.98% | 32,472,327 |
| Jan 3, 2023 | $150.95 | $154.46 | $149.12 | $153.92 | +1.56% | 27,016,920 |
| Dec 27, 2022 | $152.70 | $154.65 | $150.44 | $151.56 | -0.69% | 16,753,905 |
| Dec 19, 2022 | $150.22 | $152.92 | $149.24 | $152.62 | +1.45% | 25,860,576 |
| Dec 12, 2022 | $151.22 | $154.44 | $149.02 | $150.44 | -0.32% | 48,292,881 |
| Dec 5, 2022 | $148.71 | $151.95 | $148.27 | $150.92 | +0.21% | 29,500,019 |
| Nov 28, 2022 | $146.39 | $150.77 | $144.53 | $150.61 | +2.65% | 36,524,968 |
| Nov 21, 2022 | $143.06 | $147.20 | $142.83 | $146.72 | +2.91% | 18,457,199 |
| Nov 14, 2022 | $140.51 | $143.56 | $139.70 | $142.57 | +1.13% | 33,303,438 |
| Nov 7, 2022 | $135.35 | $141.63 | $135.06 | $140.97 | +4.86% | 32,947,993 |
| Oct 31, 2022 | $135.20 | $136.54 | $130.96 | $134.44 | -0.58% | 32,861,143 |
| Oct 24, 2022 | $129.49 | $135.51 | $128.35 | $135.22 | +5.16% | 34,008,818 |
| Oct 17, 2022 | $126.01 | $133.00 | $125.86 | $128.58 | +2.80% | 38,335,009 |
| Oct 10, 2022 | $123.37 | $127.02 | $122.18 | $125.08 | +0.65% | 31,694,326 |
| Oct 3, 2022 | $127.25 | $130.87 | $123.76 | $124.27 | -1.57% | 32,386,512 |
| Sep 26, 2022 | $135.58 | $136.94 | $126.21 | $126.25 | -6.88% | 42,134,115 |
| Sep 19, 2022 | $138.20 | $138.46 | $133.95 | $135.58 | -1.95% | 29,645,089 |
| Sep 12, 2022 | $139.41 | $141.80 | $136.64 | $138.28 | -1.20% | 32,949,291 |
| Sep 6, 2022 | $135.88 | $141.09 | $135.29 | $139.96 | +2.04% | 28,641,882 |
| Aug 29, 2022 | $141.30 | $142.69 | $136.55 | $137.16 | -3.61% | 33,407,035 |
| Aug 22, 2022 | $148.98 | $150.13 | $142.02 | $142.29 | -4.97% | 28,736,190 |
| Aug 15, 2022 | $146.87 | $150.63 | $146.75 | $149.73 | +2.09% | 28,267,378 |
| Aug 8, 2022 | $145.03 | $147.29 | $144.49 | $146.67 | +1.35% | 24,099,109 |
| Aug 1, 2022 | $138.34 | $146.46 | $138.27 | $144.72 | +4.18% | 37,601,654 |
| Jul 25, 2022 | $142.80 | $148.61 | $138.23 | $138.91 | -2.87% | 41,948,271 |
| Jul 18, 2022 | $144.94 | $145.09 | $138.95 | $143.02 | -1.41% | 34,229,487 |
| Jul 11, 2022 | $145.15 | $146.96 | $143.47 | $145.07 | +0.03% | 26,894,965 |
| Jul 5, 2022 | $144.58 | $147.49 | $142.55 | $145.02 | -0.75% | 22,163,926 |
| Jun 27, 2022 | $144.12 | $146.25 | $140.58 | $146.11 | +1.22% | 30,240,895 |
| Jun 21, 2022 | $134.62 | $145.24 | $133.43 | $144.35 | +9.06% | 43,250,804 |
| Jun 13, 2022 | $139.50 | $140.49 | $129.50 | $132.36 | -6.76% | 57,504,301 |
| Jun 6, 2022 | $147.37 | $147.64 | $139.45 | $141.95 | -2.70% | 25,298,197 |
| May 31, 2022 | $147.29 | $148.99 | $142.63 | $145.89 | -1.90% | 30,653,676 |
| May 23, 2022 | $142.84 | $148.72 | $142.08 | $148.72 | +4.89% | 34,291,034 |
| May 16, 2022 | $153.47 | $156.75 | $139.18 | $141.79 | -7.70% | 39,631,798 |
| May 9, 2022 | $153.96 | $156.76 | $149.88 | $153.62 | -1.53% | 38,956,661 |
| May 2, 2022 | $161.60 | $162.00 | $153.14 | $156.00 | -2.83% | 43,988,539 |
| Apr 25, 2022 | $161.70 | $163.71 | $159.11 | $160.55 | -0.43% | 41,456,610 |
| Apr 18, 2022 | $158.48 | $164.90 | $156.30 | $161.25 | +1.69% | 42,888,031 |
| Apr 11, 2022 | $159.95 | $161.21 | $158.45 | $158.57 | -0.96% | 26,434,013 |
| Apr 4, 2022 | $153.81 | $160.53 | $151.26 | $160.10 | +3.23% | 35,464,928 |
| Mar 28, 2022 | $153.64 | $156.47 | $151.94 | $155.09 | +1.48% | 28,938,201 |
| Mar 21, 2022 | $150.44 | $153.92 | $149.24 | $152.83 | +1.78% | 29,012,400 |
| Mar 14, 2022 | $144.45 | $151.79 | $143.36 | $150.15 | +4.84% | 46,316,265 |
| Mar 7, 2022 | $154.49 | $154.52 | $143.03 | $143.22 | -7.68% | 41,243,073 |
| Feb 28, 2022 | $156.29 | $157.19 | $152.34 | $155.14 | -1.96% | 39,183,402 |
| Feb 22, 2022 | $160.11 | $160.88 | $150.56 | $158.24 | -1.04% | 36,464,617 |
| Feb 14, 2022 | $156.14 | $161.06 | $153.36 | $159.90 | +2.31% | 41,435,819 |
| Feb 7, 2022 | $161.87 | $162.27 | $155.58 | $156.29 | -3.24% | 35,931,247 |
| Jan 31, 2022 | $159.35 | $164.98 | $157.73 | $161.53 | +0.64% | 42,227,588 |
| Jan 24, 2022 | $163.43 | $164.12 | $156.38 | $160.50 | -1.30% | 53,502,139 |
| Jan 18, 2022 | $158.53 | $165.35 | $156.04 | $162.62 | +1.76% | 46,779,160 |
| Jan 10, 2022 | $162.51 | $163.12 | $156.91 | $159.81 | -1.80% | 44,398,807 |
| Jan 3, 2022 | $161.69 | $165.32 | $159.88 | $162.74 | -0.51% | 41,556,345 |
| Dec 27, 2021 | $160.67 | $164.98 | $160.61 | $163.58 | +2.17% | 27,063,617 |
| Dec 20, 2021 | $156.60 | $160.92 | $156.57 | $160.10 | +1.68% | 28,416,003 |
| Dec 13, 2021 | $155.30 | $161.72 | $154.91 | $157.46 | +1.29% | 61,979,937 |
| Dec 6, 2021 | $150.19 | $155.80 | $150.19 | $155.46 | +3.72% | 43,684,454 |
| Nov 29, 2021 | $147.79 | $150.00 | $144.12 | $149.88 | +1.63% | 47,793,226 |
| Nov 22, 2021 | $146.97 | $149.72 | $146.83 | $147.47 | +0.44% | 26,503,412 |
| Nov 15, 2021 | $147.03 | $148.59 | $146.42 | $146.82 | +0.18% | 29,798,107 |
| Nov 8, 2021 | $145.50 | $147.31 | $144.02 | $146.56 | +0.36% | 27,846,613 |
| Nov 1, 2021 | $143.36 | $146.37 | $142.28 | $146.04 | +2.13% | 35,078,480 |
| Oct 25, 2021 | $140.41 | $143.68 | $139.05 | $142.99 | +1.53% | 32,038,817 |
| Oct 18, 2021 | $143.55 | $143.70 | $138.80 | $140.83 | -2.49% | 37,837,858 |
| Oct 11, 2021 | $142.37 | $144.87 | $141.03 | $144.42 | +1.90% | 32,122,994 |
| Oct 4, 2021 | $139.39 | $143.03 | $137.61 | $141.73 | +1.54% | 29,518,216 |
| Sep 27, 2021 | $143.15 | $143.17 | $138.32 | $139.58 | -2.77% | 30,748,967 |
| Sep 20, 2021 | $144.22 | $144.85 | $141.97 | $143.55 | -0.55% | 33,403,203 |
| Sep 13, 2021 | $144.85 | $147.23 | $142.82 | $144.34 | +0.15% | 46,902,662 |
| Sep 7, 2021 | $144.32 | $144.94 | $143.01 | $144.13 | +0.06% | 25,523,302 |
| Aug 30, 2021 | $142.60 | $144.73 | $142.05 | $144.05 | +1.22% | 30,562,593 |
| Aug 23, 2021 | $144.29 | $145.34 | $141.47 | $142.31 | -1.92% | 22,435,049 |
| Aug 16, 2021 | $143.67 | $145.98 | $143.16 | $145.09 | +1.01% | 31,841,140 |
| Aug 9, 2021 | $141.95 | $143.99 | $141.66 | $143.64 | +1.58% | 24,047,943 |
| Aug 2, 2021 | $141.77 | $144.21 | $140.80 | $141.41 | -0.58% | 33,487,445 |
| Jul 26, 2021 | $139.62 | $144.54 | $138.71 | $142.23 | +1.75% | 41,346,478 |
| Jul 19, 2021 | $140.32 | $141.98 | $136.71 | $139.79 | -0.51% | 38,555,196 |
| Jul 12, 2021 | $136.90 | $140.78 | $136.37 | $140.51 | +2.54% | 35,018,257 |
| Jul 6, 2021 | $135.52 | $137.65 | $135.36 | $137.03 | +0.83% | 25,601,467 |
| Jun 28, 2021 | $134.90 | $136.64 | $133.82 | $135.90 | +0.73% | 29,129,439 |
| Jun 21, 2021 | $132.69 | $135.54 | $132.32 | $134.92 | +2.19% | 50,923,659 |
| Jun 14, 2021 | $134.98 | $135.64 | $131.94 | $132.03 | -2.10% | 42,655,430 |
| Jun 7, 2021 | $136.36 | $136.84 | $133.90 | $134.86 | -0.80% | 38,687,453 |
| Jun 1, 2021 | $135.79 | $136.62 | $132.48 | $135.95 | +0.82% | 36,392,407 |
| May 24, 2021 | $138.00 | $138.86 | $134.64 | $134.85 | -2.28% | 66,820,220 |
| May 17, 2021 | $137.97 | $139.07 | $135.59 | $138.00 | -0.01% | 45,664,838 |
| May 10, 2021 | $135.89 | $139.10 | $135.39 | $138.01 | +2.12% | 43,423,736 |
| May 3, 2021 | $134.03 | $136.03 | $133.37 | $135.15 | +1.30% | 39,448,439 |
| Apr 26, 2021 | $133.49 | $133.76 | $130.30 | $133.42 | -0.39% | 40,446,177 |
| Apr 19, 2021 | $136.94 | $138.59 | $133.25 | $133.94 | -2.41% | 41,702,944 |
| Apr 12, 2021 | $136.50 | $137.90 | $134.58 | $137.25 | +0.65% | 38,840,093 |
| Apr 5, 2021 | $134.96 | $137.63 | $134.73 | $136.37 | +1.56% | 36,750,583 |
| Mar 29, 2021 | $135.00 | $137.60 | $133.33 | $134.28 | -0.86% | 37,587,305 |
| Mar 22, 2021 | $128.01 | $135.61 | $128.01 | $135.45 | +5.81% | 44,237,989 |
| Mar 15, 2021 | $128.39 | $129.98 | $127.04 | $128.01 | -0.10% | 46,984,275 |
| Mar 8, 2021 | $125.76 | $128.92 | $125.32 | $128.14 | +1.71% | 40,619,080 |
| Mar 1, 2021 | $124.16 | $126.33 | $121.54 | $125.98 | +1.98% | 46,202,803 |
| Feb 22, 2021 | $126.79 | $129.93 | $121.82 | $123.53 | -2.82% | 49,893,433 |
| Feb 16, 2021 | $127.97 | $129.85 | $126.99 | $127.12 | -0.39% | 32,648,857 |
| Feb 8, 2021 | $129.93 | $130.10 | $126.58 | $127.62 | -1.50% | 36,069,886 |
| Feb 1, 2021 | $129.00 | $130.72 | $127.75 | $129.57 | +1.06% | 32,346,811 |
| Jan 25, 2021 | $129.95 | $133.47 | $127.44 | $128.21 | -1.38% | 43,049,680 |
| Jan 19, 2021 | $135.70 | $136.36 | $129.99 | $130.00 | -3.55% | 37,660,079 |
| Jan 11, 2021 | $138.75 | $139.44 | $134.66 | $134.78 | -2.89% | 33,582,862 |
| Jan 4, 2021 | $139.66 | $141.04 | $136.27 | $138.79 | -0.25% | 40,569,444 |
| Dec 28, 2020 | $138.15 | $139.94 | $137.39 | $139.14 | +1.03% | 16,191,930 |
| Dec 21, 2020 | $137.96 | $138.43 | $136.13 | $137.72 | -0.95% | 20,348,217 |
| Dec 14, 2020 | $137.02 | $140.07 | $135.77 | $139.04 | +1.85% | 44,659,970 |
| Dec 7, 2020 | $136.61 | $138.78 | $134.20 | $136.51 | -0.70% | 33,534,258 |
| Nov 30, 2020 | $138.00 | $139.94 | $135.54 | $137.47 | -0.82% | 41,133,105 |
| Nov 23, 2020 | $139.32 | $139.95 | $137.53 | $138.61 | -0.50% | 24,538,870 |
| Nov 16, 2020 | $144.78 | $144.78 | $138.45 | $139.30 | -3.45% | 30,482,454 |
| Nov 9, 2020 | $146.15 | $146.92 | $137.15 | $144.28 | +0.73% | 38,172,645 |
| Nov 2, 2020 | $138.51 | $144.07 | $137.44 | $143.23 | +4.47% | 29,123,390 |
| Oct 26, 2020 | $141.50 | $143.34 | $134.68 | $137.10 | -3.71% | 32,213,361 |
| Oct 19, 2020 | $144.47 | $145.69 | $141.08 | $142.38 | -1.39% | 28,444,064 |
| Oct 12, 2020 | $143.33 | $145.87 | $142.89 | $144.39 | +1.03% | 25,966,944 |
| Oct 5, 2020 | $138.72 | $143.64 | $138.30 | $142.92 | +3.48% | 28,139,654 |
| Sep 28, 2020 | $138.56 | $139.99 | $136.66 | $138.12 | +0.36% | 30,823,373 |
| Sep 21, 2020 | $137.00 | $139.03 | $134.70 | $137.62 | +0.18% | 28,868,118 |
| Sep 14, 2020 | $138.44 | $140.17 | $136.19 | $137.37 | -0.56% | 29,705,520 |
| Sep 8, 2020 | $138.52 | $139.56 | $135.04 | $138.14 | +0.13% | 22,491,199 |
| Aug 31, 2020 | $138.19 | $141.70 | $136.12 | $137.96 | -0.58% | 34,370,000 |
| Aug 24, 2020 | $137.49 | $139.69 | $136.95 | $138.77 | +0.97% | 27,207,734 |
| Aug 17, 2020 | $134.94 | $138.10 | $134.66 | $137.44 | +1.73% | 31,161,637 |
| Aug 10, 2020 | $133.70 | $135.97 | $132.80 | $135.10 | +1.16% | 27,897,903 |
| Aug 3, 2020 | $130.47 | $134.65 | $130.47 | $133.55 | +1.85% | 30,097,153 |
| Jul 27, 2020 | $125.71 | $132.03 | $125.54 | $131.12 | +4.10% | 39,700,062 |
| Jul 20, 2020 | $125.47 | $127.77 | $124.21 | $125.96 | +0.26% | 28,013,650 |
| Jul 13, 2020 | $124.00 | $126.90 | $123.34 | $125.63 | +1.40% | 30,926,819 |
| Jul 6, 2020 | $121.77 | $124.50 | $120.88 | $123.89 | +2.49% | 31,477,571 |
| Jun 29, 2020 | $116.51 | $122.57 | $116.35 | $120.88 | +4.90% | 27,337,172 |
| Jun 22, 2020 | $118.78 | $119.19 | $115.04 | $115.23 | -3.10% | 46,275,073 |
| Jun 15, 2020 | $114.55 | $121.82 | $113.76 | $118.92 | +2.85% | 47,039,628 |
| Jun 8, 2020 | $117.44 | $119.89 | $115.26 | $115.62 | -2.29% | 36,104,227 |
| Jun 1, 2020 | $116.00 | $119.19 | $115.26 | $118.33 | +2.08% | 31,838,741 |
| May 26, 2020 | $114.15 | $116.99 | $111.68 | $115.92 | +2.95% | 33,293,634 |
| May 18, 2020 | $116.03 | $116.99 | $111.43 | $112.60 | -1.75% | 36,787,041 |
| May 11, 2020 | $115.75 | $116.01 | $111.25 | $114.61 | -1.16% | 42,999,675 |
| May 4, 2020 | $117.09 | $117.26 | $111.82 | $115.95 | -0.74% | 37,000,780 |
| Apr 27, 2020 | $119.19 | $119.19 | $115.08 | $116.82 | -1.65% | 46,694,434 |
| Apr 20, 2020 | $121.47 | $123.23 | $118.05 | $118.78 | -4.74% | 60,587,340 |
| Apr 13, 2020 | $113.61 | $124.99 | $113.16 | $124.69 | +8.75% | 60,513,720 |
| Apr 6, 2020 | $117.00 | $120.06 | $111.86 | $114.66 | -0.36% | 56,600,400 |
| Mar 30, 2020 | $113.90 | $115.90 | $107.00 | $115.08 | +4.46% | 64,296,609 |
| Mar 23, 2020 | $100.19 | $114.29 | $94.34 | $110.17 | +7.56% | 78,063,850 |
| Mar 16, 2020 | $101.75 | $121.50 | $101.00 | $102.43 | -10.20% | 96,309,050 |
| Mar 9, 2020 | $115.27 | $120.82 | $101.00 | $114.07 | -6.24% | 79,362,970 |
| Mar 2, 2020 | $113.19 | $124.69 | $112.55 | $121.66 | +7.45% | 53,551,155 |
| Feb 24, 2020 | $125.26 | $126.59 | $106.67 | $113.23 | -10.63% | 59,419,393 |
| Feb 18, 2020 | $125.83 | $128.07 | $124.65 | $126.70 | +0.44% | 26,321,139 |
| Feb 10, 2020 | $126.46 | $126.83 | $122.85 | $126.14 | +0.05% | 30,402,108 |
| Feb 3, 2020 | $124.66 | $128.09 | $124.49 | $126.08 | +1.17% | 33,708,013 |
| Jan 27, 2020 | $124.75 | $126.98 | $124.42 | $124.62 | -0.42% | 33,317,579 |
| Jan 21, 2020 | $126.41 | $126.79 | $123.65 | $125.14 | -1.00% | 36,555,273 |
| Jan 13, 2020 | $124.00 | $127.00 | $123.81 | $126.41 | +1.97% | 38,633,355 |
| Jan 6, 2020 | $122.57 | $124.32 | $121.87 | $123.97 | +1.13% | 29,516,989 |
| Dec 30, 2019 | $125.76 | $125.98 | $121.86 | $122.58 | -2.78% | 24,303,048 |
| Dec 23, 2019 | $125.52 | $126.30 | $124.58 | $126.09 | +0.58% | 18,595,166 |
| Dec 16, 2019 | $125.47 | $126.60 | $123.69 | $125.36 | -0.09% | 48,603,287 |
| Dec 9, 2019 | $124.31 | $125.76 | $123.79 | $125.47 | +1.03% | 28,410,953 |
| Dec 2, 2019 | $121.94 | $125.45 | $120.96 | $124.19 | +1.75% | 33,680,285 |
| Nov 25, 2019 | $120.44 | $122.63 | $120.02 | $122.06 | +1.47% | 20,048,810 |
| Nov 18, 2019 | $120.25 | $122.78 | $119.39 | $120.29 | -0.21% | 31,472,163 |
| Nov 11, 2019 | $119.48 | $121.17 | $118.55 | $120.54 | +0.70% | 28,186,737 |
| Nov 4, 2019 | $123.92 | $123.92 | $118.24 | $119.70 | -3.37% | 39,507,086 |
| Oct 28, 2019 | $123.48 | $125.45 | $122.60 | $123.87 | +0.50% | 28,263,445 |
| Oct 21, 2019 | $117.42 | $125.77 | $117.35 | $123.25 | +4.92% | 42,882,309 |
| Oct 14, 2019 | $121.62 | $121.62 | $116.17 | $117.47 | -2.99% | 41,571,104 |
| Oct 7, 2019 | $123.53 | $123.89 | $120.80 | $121.09 | -2.35% | 25,191,056 |
| Sep 30, 2019 | $124.57 | $125.36 | $120.21 | $124.00 | -0.46% | 27,125,101 |
| Sep 23, 2019 | $122.20 | $125.00 | $121.97 | $124.57 | +1.91% | 32,557,490 |
| Sep 16, 2019 | $121.81 | $122.60 | $119.02 | $122.24 | +0.10% | 42,008,040 |
| Sep 9, 2019 | $122.71 | $123.21 | $119.36 | $122.12 | -0.61% | 37,781,848 |
| Sep 3, 2019 | $119.79 | $123.43 | $119.63 | $122.87 | +2.20% | 23,360,783 |
| Aug 26, 2019 | $117.75 | $122.00 | $117.22 | $120.23 | +2.48% | 28,283,390 |
| Aug 19, 2019 | $119.97 | $120.45 | $116.43 | $117.32 | -1.56% | 28,544,298 |
| Aug 12, 2019 | $116.78 | $119.54 | $115.59 | $119.18 | +2.06% | 37,962,528 |
| Aug 5, 2019 | $116.09 | $118.04 | $112.68 | $116.78 | +0.29% | 46,329,109 |
| Jul 29, 2019 | $114.73 | $121.76 | $114.62 | $116.44 | +1.49% | 62,774,032 |
| Jul 22, 2019 | $115.04 | $116.05 | $111.38 | $114.73 | -0.24% | 35,218,535 |
| Jul 15, 2019 | $115.07 | $116.52 | $114.79 | $115.01 | +0.02% | 34,123,595 |
| Jul 8, 2019 | $113.34 | $115.21 | $112.32 | $114.99 | +1.63% | 30,140,004 |
| Jul 1, 2019 | $109.92 | $114.27 | $109.61 | $113.15 | +3.19% | 28,276,996 |
| Jun 24, 2019 | $111.82 | $112.63 | $109.02 | $109.65 | -1.39% | 37,259,285 |
| Jun 17, 2019 | $111.16 | $112.47 | $109.26 | $111.20 | 0.00% | 41,622,818 |
| Jun 10, 2019 | $108.32 | $111.75 | $107.46 | $111.20 | +2.23% | 35,578,911 |
| Jun 3, 2019 | $103.15 | $109.38 | $102.40 | $108.77 | +5.69% | 36,666,405 |
| May 28, 2019 | $106.70 | $107.25 | $102.41 | $102.91 | -3.54% | 29,764,363 |
| May 20, 2019 | $107.44 | $108.13 | $105.89 | $106.69 | -0.71% | 27,229,068 |
| May 13, 2019 | $105.14 | $108.68 | $104.85 | $107.45 | +1.36% | 35,769,484 |
| May 6, 2019 | $105.12 | $106.15 | $103.78 | $106.01 | -0.07% | 29,022,539 |
| Apr 29, 2019 | $105.57 | $106.62 | $104.66 | $106.08 | +0.21% | 30,833,643 |
| Apr 22, 2019 | $106.13 | $107.20 | $102.13 | $105.86 | -0.18% | 48,424,935 |
| Apr 15, 2019 | $104.98 | $106.71 | $104.79 | $106.05 | +0.94% | 27,800,893 |
| Apr 8, 2019 | $103.93 | $105.14 | $103.50 | $105.06 | +1.36% | 31,274,747 |
| Apr 1, 2019 | $104.23 | $104.23 | $102.75 | $103.65 | -0.38% | 26,561,458 |
| Mar 25, 2019 | $101.66 | $104.15 | $101.26 | $104.05 | +2.35% | 33,451,683 |
| Mar 18, 2019 | $102.06 | $103.15 | $99.09 | $101.66 | -0.76% | 41,038,402 |
| Mar 11, 2019 | $98.79 | $102.89 | $98.51 | $102.44 | +4.10% | 64,077,574 |
| Mar 4, 2019 | $98.57 | $99.68 | $97.75 | $98.41 | -0.03% | 31,058,194 |
| Feb 25, 2019 | $100.36 | $100.45 | $97.83 | $98.44 | -1.81% | 38,627,149 |
| Feb 19, 2019 | $98.56 | $100.40 | $98.47 | $100.25 | +1.80% | 34,410,577 |
| Feb 11, 2019 | $97.49 | $99.70 | $97.43 | $98.48 | +0.79% | 51,272,957 |
| Feb 4, 2019 | $97.21 | $98.32 | $96.34 | $97.71 | +0.25% | 46,535,453 |
| Jan 28, 2019 | $93.32 | $97.61 | $92.97 | $97.47 | +4.13% | 56,004,475 |
| Jan 22, 2019 | $91.39 | $96.41 | $89.08 | $93.60 | +2.38% | 58,751,960 |
| Jan 14, 2019 | $91.50 | $92.61 | $90.35 | $91.42 | -0.38% | 39,704,070 |
| Jan 7, 2019 | $91.91 | $93.09 | $90.61 | $91.77 | -0.78% | 50,286,908 |
| Dec 31, 2018 | $91.63 | $92.50 | $89.93 | $92.49 | +1.44% | 36,296,342 |
| Dec 24, 2018 | $90.45 | $93.28 | $86.74 | $91.18 | +0.23% | 35,967,068 |
| Dec 17, 2018 | $96.00 | $96.50 | $90.13 | $90.97 | -5.87% | 71,343,760 |
| Dec 10, 2018 | $93.25 | $96.90 | $91.37 | $96.64 | +4.53% | 57,770,129 |
| Dec 3, 2018 | $94.67 | $94.86 | $91.08 | $92.45 | -2.18% | 45,575,305 |
| Nov 26, 2018 | $91.15 | $94.65 | $91.15 | $94.51 | +3.24% | 46,797,245 |
| Nov 19, 2018 | $93.72 | $94.19 | $90.63 | $91.54 | -2.43% | 34,653,203 |
| Nov 12, 2018 | $92.21 | $94.81 | $91.59 | $93.82 | +1.53% | 62,483,150 |
| Nov 5, 2018 | $89.89 | $92.67 | $89.82 | $92.41 | +2.90% | 47,158,378 |
| Oct 29, 2018 | $88.29 | $89.95 | $87.27 | $89.81 | +2.22% | 59,907,856 |
| Oct 22, 2018 | $86.73 | $90.70 | $85.23 | $87.86 | +0.64% | 86,061,800 |
| Oct 15, 2018 | $79.01 | $87.76 | $78.92 | $87.30 | +10.42% | 69,651,115 |
| Oct 8, 2018 | $81.98 | $82.74 | $78.49 | $79.06 | -3.76% | 44,769,846 |
| Oct 1, 2018 | $83.31 | $84.52 | $81.10 | $82.15 | -1.30% | 31,952,070 |
| Sep 24, 2018 | $85.63 | $85.71 | $82.79 | $83.23 | -3.02% | 28,214,328 |
| Sep 17, 2018 | $83.50 | $86.28 | $83.34 | $85.82 | +2.64% | 46,208,049 |
| Sep 10, 2018 | $82.58 | $83.67 | $81.63 | $83.61 | +2.08% | 27,703,925 |
| Sep 4, 2018 | $82.48 | $83.47 | $81.25 | $81.91 | -1.25% | 31,953,937 |
| Aug 27, 2018 | $83.50 | $83.86 | $82.39 | $82.95 | -0.49% | 24,874,164 |
| Aug 20, 2018 | $83.89 | $84.00 | $82.84 | $83.36 | -0.39% | 29,525,541 |
| Aug 13, 2018 | $81.70 | $84.20 | $80.81 | $83.69 | +2.78% | 40,334,716 |
| Aug 6, 2018 | $82.20 | $82.93 | $81.00 | $81.43 | -1.09% | 27,709,804 |
| Jul 30, 2018 | $80.07 | $83.10 | $79.43 | $82.33 | +2.17% | 40,887,942 |
| Jul 23, 2018 | $78.49 | $80.83 | $77.54 | $80.58 | +2.41% | 37,639,130 |
| Jul 16, 2018 | $79.21 | $80.50 | $77.89 | $78.68 | -0.79% | 41,253,584 |
| Jul 9, 2018 | $78.46 | $79.94 | $77.78 | $79.31 | 0.00% | 44,256,812 |
| Jul 2, 2018 | $77.50 | $79.62 | $77.42 | $79.31 | +1.60% | 26,677,283 |
| Jun 25, 2018 | $77.28 | $78.71 | $77.18 | $78.06 | +0.81% | 42,045,281 |
| Jun 18, 2018 | $76.86 | $77.63 | $75.39 | $77.43 | +0.06% | 42,966,010 |
| Jun 11, 2018 | $76.97 | $77.89 | $75.70 | $77.38 | +0.26% | 49,379,700 |
| Jun 4, 2018 | $73.54 | $77.21 | $73.45 | $77.18 | +5.08% | 49,747,724 |
| May 29, 2018 | $74.06 | $75.02 | $72.80 | $73.45 | -1.16% | 39,754,549 |
| May 21, 2018 | $73.75 | $74.94 | $73.42 | $74.31 | +1.17% | 34,782,179 |
| May 14, 2018 | $73.78 | $74.07 | $72.60 | $73.45 | +0.11% | 43,534,918 |
| May 7, 2018 | $72.67 | $74.10 | $71.11 | $73.37 | +1.30% | 37,209,143 |
| Apr 30, 2018 | $72.91 | $72.92 | $70.73 | $72.43 | -0.52% | 48,934,957 |
| Apr 23, 2018 | $73.59 | $73.98 | $71.95 | $72.81 | -1.34% | 62,877,140 |
| Apr 16, 2018 | $78.56 | $78.94 | $73.74 | $73.80 | -5.83% | 50,801,807 |
| Apr 9, 2018 | $78.80 | $78.85 | $77.57 | $78.37 | -0.08% | 36,300,023 |
| Apr 2, 2018 | $79.26 | $79.52 | $77.06 | $78.43 | -1.07% | 49,018,320 |
| Mar 26, 2018 | $76.57 | $80.49 | $76.02 | $79.28 | +4.44% | 46,198,740 |
| Mar 19, 2018 | $78.97 | $79.57 | $75.81 | $75.91 | -3.87% | 48,822,546 |
| Mar 12, 2018 | $80.23 | $80.62 | $78.54 | $78.97 | -1.64% | 49,884,927 |
| Mar 5, 2018 | $79.28 | $80.75 | $78.90 | $80.29 | +0.99% | 41,794,638 |
| Feb 26, 2018 | $81.45 | $82.00 | $77.90 | $79.50 | -1.91% | 57,823,123 |
| Feb 20, 2018 | $82.19 | $82.22 | $80.17 | $81.05 | -1.88% | 36,322,428 |
| Feb 12, 2018 | $80.61 | $83.25 | $80.27 | $82.60 | +3.35% | 48,478,279 |
| Feb 5, 2018 | $83.99 | $84.37 | $78.59 | $79.92 | -5.14% | 82,401,290 |
| Jan 29, 2018 | $87.69 | $87.74 | $84.21 | $84.25 | -3.97% | 54,439,326 |
| Jan 22, 2018 | $90.88 | $91.92 | $87.23 | $87.73 | -3.67% | 64,523,435 |
| Jan 16, 2018 | $90.14 | $91.73 | $89.64 | $91.07 | +1.63% | 34,744,488 |
| Jan 8, 2018 | $90.93 | $91.77 | $89.35 | $89.61 | -1.79% | 31,628,936 |
| Jan 2, 2018 | $91.92 | $91.93 | $90.52 | $91.24 | -0.70% | 25,633,501 |
| Dec 26, 2017 | $92.35 | $92.77 | $91.88 | $91.88 | -0.27% | 15,056,538 |
| Dec 18, 2017 | $91.98 | $93.14 | $91.35 | $92.13 | +0.26% | 28,978,394 |
| Dec 11, 2017 | $90.23 | $92.27 | $89.75 | $91.89 | +1.68% | 40,305,650 |
| Dec 4, 2017 | $90.17 | $91.91 | $89.58 | $90.37 | +0.01% | 37,333,101 |
| Nov 27, 2017 | $88.33 | $90.53 | $88.15 | $90.36 | +2.16% | 33,235,324 |
| Nov 20, 2017 | $88.43 | $89.21 | $87.71 | $88.45 | +0.02% | 19,322,278 |
| Nov 13, 2017 | $88.67 | $89.90 | $88.00 | $88.43 | +0.31% | 31,559,885 |
| Nov 6, 2017 | $86.55 | $88.39 | $85.42 | $88.16 | +1.82% | 31,473,101 |
| Oct 30, 2017 | $86.91 | $87.16 | $85.72 | $86.58 | -0.53% | 27,503,654 |
| Oct 23, 2017 | $88.63 | $88.86 | $86.28 | $87.04 | -1.37% | 47,506,851 |
| Oct 16, 2017 | $92.97 | $93.37 | $87.59 | $88.25 | -5.15% | 45,222,197 |
| Oct 9, 2017 | $92.40 | $93.51 | $89.86 | $93.04 | +0.77% | 42,398,472 |
| Oct 2, 2017 | $91.26 | $92.80 | $91.24 | $92.33 | +1.48% | 31,495,521 |
| Sep 25, 2017 | $92.43 | $93.09 | $90.34 | $90.98 | -1.37% | 32,384,705 |
| Sep 18, 2017 | $93.17 | $94.67 | $92.08 | $92.24 | -1.10% | 34,527,076 |
| Sep 11, 2017 | $93.09 | $94.19 | $92.82 | $93.27 | +0.46% | 39,267,904 |
| Sep 5, 2017 | $92.18 | $93.36 | $92.04 | $92.84 | +0.34% | 26,994,932 |
| Aug 28, 2017 | $92.52 | $92.71 | $91.66 | $92.53 | +0.02% | 24,595,573 |
| Aug 21, 2017 | $92.38 | $92.96 | $92.04 | $92.51 | +0.04% | 22,808,327 |
| Aug 14, 2017 | $91.54 | $92.95 | $91.25 | $92.47 | +1.24% | 30,986,327 |
| Aug 7, 2017 | $90.67 | $92.08 | $90.52 | $91.34 | +0.74% | 29,603,462 |
| Jul 31, 2017 | $90.21 | $91.75 | $90.21 | $90.67 | +0.51% | 35,235,200 |
| Jul 24, 2017 | $88.55 | $91.00 | $87.97 | $90.21 | +1.81% | 37,143,121 |
| Jul 17, 2017 | $87.07 | $89.31 | $86.74 | $88.61 | +1.73% | 31,625,523 |
| Jul 10, 2017 | $87.63 | $87.87 | $86.31 | $87.10 | -0.63% | 25,594,758 |
| Jul 3, 2017 | $87.40 | $88.00 | $87.18 | $87.65 | +0.57% | 19,534,955 |
| Jun 26, 2017 | $89.63 | $89.68 | $86.93 | $87.15 | -2.54% | 28,606,050 |
| Jun 19, 2017 | $89.60 | $90.21 | $88.90 | $89.42 | -0.27% | 28,310,088 |
| Jun 12, 2017 | $88.28 | $89.77 | $87.77 | $89.66 | +1.70% | 41,357,363 |
| Jun 5, 2017 | $88.30 | $88.97 | $87.36 | $88.16 | -0.49% | 32,765,219 |
| May 30, 2017 | $87.25 | $88.68 | $87.10 | $88.59 | +1.54% | 27,119,070 |
| May 22, 2017 | $86.25 | $87.38 | $85.98 | $87.25 | +1.17% | 22,248,033 |
| May 15, 2017 | $86.65 | $87.00 | $85.52 | $86.24 | +0.06% | 34,005,478 |
| May 8, 2017 | $86.33 | $86.82 | $85.88 | $86.19 | -0.36% | 32,346,679 |
| May 1, 2017 | $87.38 | $87.60 | $85.90 | $86.50 | -0.95% | 33,963,020 |
| Apr 24, 2017 | $89.12 | $90.25 | $87.15 | $87.33 | -1.46% | 46,054,888 |
| Apr 17, 2017 | $90.23 | $91.13 | $88.61 | $88.62 | -1.57% | 36,974,885 |
| Apr 10, 2017 | $89.13 | $90.54 | $88.75 | $90.03 | +0.90% | 22,457,556 |
| Apr 3, 2017 | $89.86 | $90.50 | $89.18 | $89.23 | -0.69% | 30,928,871 |
| Mar 27, 2017 | $90.45 | $91.06 | $89.84 | $89.85 | -0.79% | 36,809,156 |
| Mar 20, 2017 | $90.96 | $91.80 | $90.21 | $90.57 | -0.47% | 39,853,231 |
| Mar 13, 2017 | $91.06 | $92.00 | $90.73 | $91.00 | -0.08% | 65,235,848 |
| Mar 6, 2017 | $89.89 | $91.16 | $89.59 | $91.07 | +0.63% | 29,747,502 |
| Feb 27, 2017 | $90.53 | $91.89 | $89.89 | $90.50 | -0.60% | 46,527,898 |
| Feb 21, 2017 | $90.58 | $91.80 | $90.58 | $91.05 | -0.04% | 30,019,993 |
| Feb 13, 2017 | $88.04 | $91.36 | $87.23 | $91.09 | +3.55% | 77,302,884 |
| Feb 6, 2017 | $87.50 | $88.78 | $87.13 | $87.97 | +0.64% | 41,900,672 |
| Jan 30, 2017 | $86.78 | $88.35 | $86.50 | $87.41 | +0.80% | 41,486,939 |
| Jan 23, 2017 | $87.09 | $87.95 | $86.02 | $86.72 | -0.83% | 42,043,122 |
| Jan 17, 2017 | $83.90 | $87.98 | $83.88 | $87.45 | +4.09% | 60,631,420 |
| Jan 9, 2017 | $84.06 | $84.66 | $83.24 | $84.01 | -1.20% | 44,516,417 |
| Jan 3, 2017 | $83.88 | $85.43 | $83.50 | $85.03 | +1.13% | 28,503,226 |
| Dec 27, 2016 | $84.90 | $84.94 | $83.92 | $84.08 | -1.04% | 17,899,704 |
| Dec 19, 2016 | $84.75 | $85.18 | $83.87 | $84.96 | +0.33% | 33,136,528 |
| Dec 12, 2016 | $84.21 | $85.74 | $83.61 | $84.68 | +0.37% | 60,785,515 |
| Dec 5, 2016 | $82.56 | $84.40 | $82.48 | $84.37 | +2.39% | 39,917,984 |
| Nov 28, 2016 | $83.13 | $83.48 | $81.18 | $82.40 | -1.27% | 46,843,819 |
| Nov 21, 2016 | $82.10 | $83.46 | $81.71 | $83.46 | +1.78% | 33,546,684 |
| Nov 14, 2016 | $83.56 | $84.58 | $81.99 | $82.00 | – | 54,504,973 |
Seasonality
PG 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 | 0.6% | -0.6% | 0.5% | 1.1% | -1.6% | 1.5% | 2.8% | 2.1% | -1.4% | 2.3% | 3.5% | 0.3% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 6.7% | 10.2% | -13.6% | 2.6% | -2.4% | 2.1% | -0.7% | 0.4% | 0.1% | 11.2% | ||
| 2025 | -0.4% | 4.7% | -2.0% | -4.0% | 4.5% | -6.2% | -4.9% | 4.4% | -2.2% | -1.5% | -1.5% | -3.3% |
| 2024 | 7.9% | 1.1% | 2.1% | 1.2% | 0.8% | 0.2% | -1.9% | 6.7% | 1.0% | -4.1% | 8.5% | -6.5% |
| 2023 | -5.5% | -3.4% | 8.1% | 5.8% | -8.9% | 6.5% | 3.7% | -1.3% | -5.5% | 3.5% | 2.3% | -4.5% |
| 2022 | -1.4% | -2.8% | -2.0% | 5.7% | -7.9% | -2.8% | -2.8% | -0.7% | -8.5% | 7.4% | 10.8% | 1.6% |
| 2021 | -7.3% | -3.7% | 9.6% | -0.9% | 1.1% | 0.1% | 6.1% | 0.1% | -1.8% | 2.9% | 1.1% | 13.1% |
| 2020 | 0.4% | -9.1% | -2.9% | 7.9% | -1.7% | 3.1% | 10.4% | 5.5% | 0.5% | -0.8% | 1.3% | 0.2% |
| 2019 | 5.8% | 2.2% | 5.6% | 3.1% | -3.4% | 6.5% | 8.3% | 1.9% | 3.5% | 0.7% | -2.0% | 2.3% |
| 2018 | -5.3% | -9.1% | 1.0% | -7.9% | 1.1% | 6.7% | 4.6% | 2.6% | 0.3% | 7.5% | 6.6% | -2.7% |
| 2017 | 5.0% | 4.0% | -1.3% | -2.1% | 0.9% | -1.1% | 5.0% | 1.6% | -1.4% | -4.4% | 4.2% | 2.1% |