Koninklijke Philips NV (PHG) stock
PHGNYSEX-Ray Apparatus & Tubes & Related Irradiation ApparatusFiscal year ends December 31Also trades as RYLPF
$27.12+0.09 (+0.33%)
Close on Oct 29, 2026Market cap $26.11BP/E 26.0Yield –
Price history
Koninklijke Philips share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$27.12
+0.33% on the day
52-week range
$23.62 – $33.44
-18.9% from the high
Change over 52 weeks
-1.7%
From $27.60 on Oct 29, 2025
Average volume
1.05M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $26.73 | $27.23 | $26.38 | $27.12 | +0.86% | 5,395,129 |
| Oct 19, 2026 | $25.48 | $26.98 | $25.42 | $26.89 | +4.47% | 5,388,645 |
| Oct 12, 2026 | $24.33 | $26.05 | $24.26 | $25.74 | +6.19% | 5,865,807 |
| Oct 5, 2026 | $23.74 | $24.62 | $23.62 | $24.24 | +1.34% | 8,957,406 |
| Sep 28, 2026 | $25.16 | $25.22 | $23.70 | $23.92 | -4.17% | 5,009,841 |
| Sep 21, 2026 | $24.86 | $25.09 | $24.33 | $24.96 | +1.13% | 3,796,117 |
| Sep 14, 2026 | $25.05 | $25.18 | $24.45 | $24.68 | +0.37% | 4,055,678 |
| Sep 8, 2026 | $25.69 | $25.69 | $24.49 | $24.59 | -5.02% | 3,134,066 |
| Aug 31, 2026 | $26.72 | $26.97 | $25.54 | $25.89 | -3.11% | 3,564,215 |
| Aug 24, 2026 | $27.52 | $27.69 | $26.61 | $26.72 | -2.55% | 2,867,710 |
| Aug 17, 2026 | $27.16 | $27.77 | $26.76 | $27.42 | +0.48% | 3,736,961 |
| Aug 10, 2026 | $26.70 | $27.63 | $26.53 | $27.29 | +2.10% | 4,157,012 |
| Aug 3, 2026 | $26.43 | $26.86 | $26.03 | $26.73 | +1.63% | 4,623,339 |
| Jul 27, 2026 | $26.57 | $27.20 | $23.85 | $26.30 | +0.50% | 14,113,511 |
| Jul 20, 2026 | $27.02 | $27.04 | $25.75 | $26.17 | -2.89% | 4,075,185 |
| Jul 13, 2026 | $27.33 | $27.60 | $25.99 | $26.95 | -1.64% | 4,846,513 |
| Jul 6, 2026 | $28.00 | $28.53 | $27.23 | $27.40 | -1.23% | 4,334,475 |
| Jun 29, 2026 | $27.21 | $27.85 | $26.86 | $27.74 | +2.36% | 3,559,652 |
| Jun 22, 2026 | $27.16 | $27.59 | $26.55 | $27.10 | +1.19% | 4,896,833 |
| Jun 15, 2026 | $27.23 | $27.27 | $26.13 | $26.78 | +1.21% | 4,651,532 |
| Jun 8, 2026 | $25.83 | $26.75 | $25.56 | $26.46 | +1.34% | 5,898,646 |
| Jun 1, 2026 | $26.04 | $26.51 | $25.25 | $26.11 | -1.06% | 7,082,663 |
| May 26, 2026 | $27.09 | $27.13 | $26.10 | $26.39 | -2.08% | 4,279,798 |
| May 18, 2026 | $25.79 | $27.28 | $25.79 | $26.95 | +6.82% | 5,776,450 |
| May 11, 2026 | $27.39 | $27.44 | $25.19 | $25.23 | -7.28% | 6,569,895 |
| May 4, 2026 | $26.54 | $27.80 | $26.13 | $27.21 | +4.01% | 8,251,253 |
| Apr 27, 2026 | $27.52 | $27.73 | $25.10 | $26.16 | -4.77% | 6,992,135 |
| Apr 20, 2026 | $29.28 | $29.44 | $27.28 | $27.47 | -7.51% | 4,673,933 |
| Apr 13, 2026 | $28.22 | $29.95 | $28.13 | $29.70 | +4.91% | 4,655,150 |
| Apr 6, 2026 | $26.88 | $28.69 | $26.64 | $28.31 | +4.43% | 4,695,676 |
| Mar 30, 2026 | $26.96 | $27.62 | $26.43 | $27.11 | +1.23% | 4,054,380 |
| Mar 23, 2026 | $26.88 | $27.66 | $26.61 | $26.78 | +2.02% | 6,128,894 |
| Mar 16, 2026 | $28.11 | $28.68 | $26.07 | $26.25 | -5.54% | 4,747,644 |
| Mar 9, 2026 | $28.62 | $29.65 | $27.74 | $27.79 | -3.94% | 4,365,690 |
| Mar 2, 2026 | $31.11 | $31.21 | $28.80 | $28.93 | -9.59% | 4,823,525 |
| Feb 23, 2026 | $31.23 | $32.16 | $31.08 | $32.00 | +2.37% | 3,410,227 |
| Feb 17, 2026 | $30.82 | $31.56 | $30.77 | $31.26 | +0.03% | 4,327,812 |
| Feb 9, 2026 | $29.37 | $33.44 | $29.14 | $31.25 | +6.08% | 11,229,910 |
| Feb 2, 2026 | $28.65 | $29.67 | $28.49 | $29.46 | +2.65% | 6,266,784 |
| Jan 26, 2026 | $29.35 | $29.60 | $28.55 | $28.70 | -2.38% | 3,645,796 |
| Jan 20, 2026 | $28.58 | $29.82 | $28.39 | $29.40 | -0.61% | 2,650,364 |
| Jan 12, 2026 | $30.03 | $30.30 | $29.48 | $29.58 | 0.00% | 3,291,176 |
| Jan 5, 2026 | $27.57 | $30.03 | $27.54 | $29.58 | +9.27% | 3,550,021 |
| Dec 29, 2025 | $27.22 | $27.42 | $26.98 | $27.07 | -0.15% | 1,921,873 |
| Dec 22, 2025 | $26.67 | $27.12 | $26.63 | $27.11 | +1.69% | 1,398,367 |
| Dec 15, 2025 | $26.55 | $26.85 | $26.12 | $26.66 | +0.15% | 2,849,686 |
| Dec 8, 2025 | $27.36 | $27.39 | $26.56 | $26.62 | -1.59% | 4,015,497 |
| Dec 1, 2025 | $28.37 | $28.58 | $26.30 | $27.05 | -3.94% | 3,557,044 |
| Nov 24, 2025 | $27.31 | $28.21 | $27.27 | $28.16 | +3.30% | 1,951,377 |
| Nov 17, 2025 | $28.16 | $28.30 | $26.64 | $27.26 | -4.92% | 3,341,210 |
| Nov 10, 2025 | $28.34 | $29.54 | $28.10 | $28.67 | +1.77% | 3,474,792 |
| Nov 3, 2025 | $27.11 | $28.53 | $27.04 | $28.17 | +3.11% | 6,827,872 |
| Oct 27, 2025 | $29.16 | $29.29 | $26.13 | $27.32 | -5.24% | 8,730,303 |
| Oct 20, 2025 | $28.39 | $29.06 | $28.31 | $28.83 | +1.09% | 2,685,176 |
| Oct 13, 2025 | $27.51 | $28.56 | $26.89 | $28.52 | +4.35% | 2,362,819 |
| Oct 6, 2025 | $28.28 | $28.34 | $27.32 | $27.33 | -2.39% | 2,151,239 |
| Sep 29, 2025 | $26.89 | $28.07 | $26.87 | $28.00 | +4.40% | 3,534,187 |
| Sep 22, 2025 | $28.03 | $28.14 | $26.47 | $26.82 | -4.52% | 2,800,784 |
| Sep 15, 2025 | $28.32 | $28.38 | $27.87 | $28.09 | -0.39% | 3,322,081 |
| Sep 8, 2025 | $27.65 | $28.66 | $27.65 | $28.20 | +0.97% | 3,575,041 |
| Sep 2, 2025 | $27.06 | $28.00 | $26.94 | $27.93 | +1.27% | 2,463,399 |
| Aug 25, 2025 | $28.16 | $28.20 | $27.42 | $27.58 | -2.68% | 3,231,230 |
| Aug 18, 2025 | $27.33 | $28.37 | $27.33 | $28.34 | +3.17% | 4,184,222 |
| Aug 11, 2025 | $26.69 | $27.49 | $26.54 | $27.47 | +2.35% | 3,608,356 |
| Aug 4, 2025 | $26.42 | $26.92 | $26.17 | $26.84 | +1.44% | 4,489,641 |
| Jul 28, 2025 | $25.77 | $28.45 | $25.54 | $26.46 | +1.15% | 10,878,936 |
| Jul 21, 2025 | $24.46 | $26.18 | $24.30 | $26.16 | +6.34% | 5,648,027 |
| Jul 14, 2025 | $23.90 | $24.79 | $23.87 | $24.60 | +2.37% | 3,893,717 |
| Jul 7, 2025 | $23.98 | $24.70 | $23.75 | $24.03 | -0.58% | 5,667,274 |
| Jun 30, 2025 | $23.98 | $24.55 | $23.75 | $24.17 | +0.12% | 3,042,098 |
| Jun 23, 2025 | $22.30 | $24.22 | $22.20 | $24.14 | +8.30% | 5,316,305 |
| Jun 16, 2025 | $22.89 | $23.08 | $21.95 | $22.29 | -2.02% | 4,143,539 |
| Jun 9, 2025 | $23.58 | $23.95 | $22.71 | $22.75 | -3.03% | 5,031,892 |
| Jun 2, 2025 | $22.73 | $23.59 | $22.46 | $23.46 | +1.82% | 7,149,833 |
| May 26, 2025 | $22.47 | $23.20 | $22.38 | $23.04 | +2.17% | 5,734,619 |
| May 19, 2025 | $23.94 | $24.07 | $22.38 | $22.55 | -6.16% | 7,712,671 |
| May 12, 2025 | $25.14 | $25.37 | $23.86 | $24.03 | -2.08% | 5,782,367 |
| May 5, 2025 | $25.58 | $25.67 | $23.83 | $24.54 | -4.10% | 6,568,085 |
| Apr 28, 2025 | $25.28 | $25.86 | $24.79 | $25.59 | +2.24% | 4,244,162 |
| Apr 21, 2025 | $23.67 | $25.10 | $22.95 | $25.03 | +6.01% | 3,367,823 |
| Apr 14, 2025 | $23.79 | $24.05 | $23.52 | $23.61 | +0.85% | 2,903,217 |
| Apr 7, 2025 | $21.80 | $23.98 | $21.48 | $23.41 | +6.02% | 9,799,840 |
| Mar 31, 2025 | $25.13 | $25.56 | $22.05 | $22.08 | -13.88% | 6,100,826 |
| Mar 24, 2025 | $25.34 | $26.14 | $25.12 | $25.64 | +0.59% | 3,298,918 |
| Mar 17, 2025 | $26.64 | $26.97 | $25.38 | $25.49 | -4.71% | 3,084,579 |
| Mar 10, 2025 | $27.05 | $27.15 | $26.06 | $26.75 | -2.94% | 3,700,848 |
| Mar 3, 2025 | $26.42 | $27.65 | $26.25 | $27.56 | +5.88% | 3,656,715 |
| Feb 24, 2025 | $25.96 | $27.02 | $25.72 | $26.03 | +1.88% | 7,085,852 |
| Feb 18, 2025 | $28.27 | $28.41 | $24.46 | $25.55 | -9.37% | 6,790,175 |
| Feb 10, 2025 | $27.52 | $28.71 | $27.51 | $28.19 | +3.34% | 2,759,065 |
| Feb 3, 2025 | $26.82 | $27.75 | $26.63 | $27.28 | -1.09% | 3,348,585 |
| Jan 27, 2025 | $27.12 | $28.11 | $27.08 | $27.58 | +2.64% | 3,180,142 |
| Jan 21, 2025 | $26.41 | $26.98 | $26.27 | $26.87 | +4.15% | 2,666,920 |
| Jan 13, 2025 | $25.57 | $25.93 | $24.84 | $25.80 | -0.08% | 2,844,454 |
| Jan 6, 2025 | $25.28 | $26.05 | $25.12 | $25.82 | +2.62% | 1,893,717 |
| Dec 30, 2024 | $25.36 | $25.46 | $24.91 | $25.16 | -1.60% | 1,497,026 |
| Dec 23, 2024 | $25.37 | $25.81 | $25.22 | $25.57 | +1.83% | 1,358,202 |
| Dec 16, 2024 | $25.56 | $25.89 | $24.69 | $25.11 | -2.64% | 3,525,888 |
| Dec 9, 2024 | $26.12 | $26.46 | $25.62 | $25.79 | -1.60% | 2,757,971 |
| Dec 2, 2024 | $26.70 | $26.94 | $26.11 | $26.21 | -3.78% | 3,574,051 |
| Nov 25, 2024 | $26.93 | $27.28 | $26.81 | $27.24 | +3.22% | 1,988,263 |
| Nov 18, 2024 | $25.71 | $26.56 | $25.54 | $26.39 | +2.13% | 2,932,127 |
| Nov 11, 2024 | $26.62 | $26.66 | $25.72 | $25.84 | -2.89% | 2,946,817 |
| Nov 4, 2024 | $27.16 | $27.66 | $26.27 | $26.61 | +0.45% | 4,054,229 |
| Oct 28, 2024 | $26.19 | $27.16 | $25.84 | $26.49 | -16.36% | 10,285,137 |
| Oct 21, 2024 | $32.12 | $32.25 | $31.63 | $31.67 | -1.19% | 2,655,153 |
| Oct 14, 2024 | $31.90 | $32.62 | $31.73 | $32.05 | -0.25% | 3,247,100 |
| Oct 7, 2024 | $31.98 | $32.37 | $31.68 | $32.13 | -0.89% | 2,631,600 |
| Sep 30, 2024 | $32.76 | $32.91 | $31.92 | $32.42 | -0.98% | 3,297,000 |
| Sep 23, 2024 | $30.57 | $32.89 | $30.11 | $32.74 | +7.06% | 5,495,700 |
| Sep 16, 2024 | $30.87 | $31.50 | $30.29 | $30.58 | -0.52% | 4,870,500 |
| Sep 9, 2024 | $30.20 | $30.91 | $29.41 | $30.74 | +1.72% | 3,813,900 |
| Sep 3, 2024 | $29.97 | $30.32 | $29.43 | $30.22 | +0.17% | 2,706,000 |
| Aug 26, 2024 | $30.07 | $30.71 | $29.99 | $30.17 | 0.00% | 2,719,900 |
| Aug 19, 2024 | $29.22 | $30.18 | $29.19 | $30.17 | +3.71% | 3,351,900 |
| Aug 12, 2024 | $28.58 | $29.12 | $28.14 | $29.09 | +1.11% | 3,493,900 |
| Aug 5, 2024 | $28.00 | $29.23 | $27.92 | $28.77 | +1.02% | 5,151,100 |
| Jul 29, 2024 | $28.67 | $29.53 | $27.67 | $28.48 | +10.56% | 8,283,800 |
| Jul 22, 2024 | $26.42 | $26.52 | $25.67 | $25.76 | -0.43% | 2,672,300 |
| Jul 15, 2024 | $26.41 | $26.43 | $25.63 | $25.87 | -3.04% | 4,521,800 |
| Jul 8, 2024 | $26.57 | $26.88 | $26.16 | $26.68 | -0.30% | 2,716,500 |
| Jul 1, 2024 | $25.36 | $26.79 | $24.93 | $26.76 | +6.19% | 2,534,500 |
| Jun 24, 2024 | $26.22 | $26.41 | $25.07 | $25.20 | -4.00% | 3,316,600 |
| Jun 17, 2024 | $25.44 | $26.38 | $25.33 | $26.25 | +2.18% | 2,410,100 |
| Jun 10, 2024 | $25.96 | $26.72 | $25.51 | $25.69 | -2.32% | 4,092,900 |
| Jun 3, 2024 | $26.68 | $26.86 | $26.10 | $26.30 | -3.10% | 3,565,100 |
| May 28, 2024 | $27.38 | $27.43 | $26.88 | $27.14 | +0.59% | 2,636,800 |
| May 20, 2024 | $27.54 | $27.58 | $26.44 | $26.98 | -3.57% | 4,322,400 |
| May 13, 2024 | $27.53 | $28.14 | $26.90 | $27.98 | +4.09% | 6,329,700 |
| May 6, 2024 | $26.88 | $26.93 | $25.92 | $26.88 | +0.22% | 6,387,600 |
| Apr 29, 2024 | $28.08 | $29.44 | $26.28 | $26.82 | +27.29% | 21,482,400 |
| Apr 22, 2024 | $20.30 | $21.15 | $20.28 | $21.07 | +5.46% | 5,691,100 |
| Apr 15, 2024 | $20.66 | $20.71 | $19.91 | $19.98 | -0.40% | 3,771,200 |
| Apr 8, 2024 | $20.31 | $20.73 | $20.05 | $20.06 | -0.10% | 4,527,900 |
| Apr 1, 2024 | $20.04 | $20.70 | $19.75 | $20.08 | +0.40% | 4,456,700 |
| Mar 25, 2024 | $19.99 | $20.41 | $19.86 | $20.00 | 0.00% | 3,054,000 |
| Mar 18, 2024 | $20.97 | $20.98 | $19.98 | $20.00 | -5.03% | 4,331,900 |
| Mar 11, 2024 | $21.12 | $21.66 | $20.99 | $21.06 | +1.06% | 3,981,400 |
| Mar 4, 2024 | $20.22 | $21.06 | $20.19 | $20.84 | +2.51% | 3,980,200 |
| Feb 26, 2024 | $20.05 | $20.41 | $19.86 | $20.33 | +1.04% | 4,506,300 |
| Feb 20, 2024 | $20.12 | $20.31 | $19.55 | $20.12 | -0.94% | 4,299,700 |
| Feb 12, 2024 | $20.58 | $20.71 | $19.85 | $20.31 | -1.41% | 9,807,700 |
| Feb 5, 2024 | $20.74 | $21.21 | $20.33 | $20.60 | -1.58% | 6,167,300 |
| Jan 29, 2024 | $21.20 | $21.74 | $20.76 | $20.93 | -8.04% | 7,358,100 |
| Jan 22, 2024 | $23.41 | $23.56 | $22.62 | $22.76 | -2.36% | 4,025,700 |
| Jan 16, 2024 | $23.45 | $23.50 | $23.06 | $23.31 | -2.55% | 2,879,700 |
| Jan 8, 2024 | $23.88 | $24.27 | $23.78 | $23.92 | +1.83% | 4,448,400 |
| Jan 2, 2024 | $23.21 | $23.65 | $22.56 | $23.49 | +0.69% | 3,159,300 |
| Dec 26, 2023 | $23.05 | $23.46 | $23.03 | $23.33 | +1.30% | 2,052,100 |
| Dec 18, 2023 | $22.41 | $23.49 | $22.21 | $23.03 | +5.35% | 5,984,200 |
| Dec 11, 2023 | $19.97 | $22.33 | $19.97 | $21.86 | +8.38% | 4,588,300 |
| Dec 4, 2023 | $20.30 | $20.45 | $19.49 | $20.17 | -1.80% | 4,475,800 |
| Nov 27, 2023 | $21.37 | $21.52 | $20.19 | $20.54 | -3.79% | 5,665,300 |
| Nov 20, 2023 | $20.98 | $21.41 | $20.97 | $21.35 | +0.99% | 2,440,300 |
| Nov 13, 2023 | $19.74 | $21.20 | $19.71 | $21.14 | +6.82% | 3,854,600 |
| Nov 6, 2023 | $20.12 | $20.20 | $19.49 | $19.79 | -3.70% | 3,843,700 |
| Oct 30, 2023 | $18.77 | $20.64 | $18.47 | $20.55 | +11.08% | 4,976,500 |
| Oct 23, 2023 | $18.46 | $18.98 | $18.06 | $18.50 | +1.37% | 7,215,800 |
| Oct 16, 2023 | $18.93 | $19.18 | $18.22 | $18.25 | -3.03% | 6,881,500 |
| Oct 9, 2023 | $18.46 | $19.34 | $18.43 | $18.82 | +2.90% | 6,938,100 |
| Oct 2, 2023 | $19.75 | $19.76 | $17.75 | $18.29 | -8.27% | 5,582,100 |
| Sep 25, 2023 | $20.49 | $20.75 | $19.73 | $19.94 | -3.16% | 6,765,700 |
| Sep 18, 2023 | $21.36 | $21.54 | $20.52 | $20.59 | -3.87% | 3,428,700 |
| Sep 11, 2023 | $21.31 | $21.67 | $21.07 | $21.42 | +2.93% | 6,740,100 |
| Sep 5, 2023 | $21.84 | $21.85 | $20.78 | $20.81 | -4.89% | 7,058,700 |
| Aug 28, 2023 | $22.09 | $22.71 | $21.85 | $21.88 | -0.68% | 4,138,100 |
| Aug 21, 2023 | $22.45 | $22.52 | $21.83 | $22.03 | -0.77% | 3,618,700 |
| Aug 14, 2023 | $20.78 | $22.66 | $20.65 | $22.20 | +9.58% | 5,210,500 |
| Aug 7, 2023 | $20.69 | $20.80 | $20.17 | $20.26 | -1.84% | 2,543,800 |
| Jul 31, 2023 | $20.99 | $21.01 | $20.14 | $20.64 | -1.15% | 4,470,300 |
| Jul 24, 2023 | $21.65 | $21.91 | $20.46 | $20.88 | -9.41% | 7,613,000 |
| Jul 17, 2023 | $22.70 | $23.30 | $22.63 | $23.05 | +1.41% | 5,893,000 |
| Jul 10, 2023 | $21.59 | $22.98 | $21.57 | $22.73 | +6.02% | 5,055,600 |
| Jul 3, 2023 | $21.47 | $21.63 | $20.65 | $21.44 | -1.15% | 3,095,600 |
| Jun 26, 2023 | $20.59 | $21.76 | $20.48 | $21.69 | +6.69% | 4,013,200 |
| Jun 20, 2023 | $20.34 | $20.47 | $20.11 | $20.33 | -0.39% | 2,625,400 |
| Jun 12, 2023 | $19.93 | $20.73 | $19.70 | $20.41 | +4.45% | 4,537,100 |
| Jun 5, 2023 | $19.29 | $19.66 | $19.02 | $19.54 | +0.36% | 3,799,400 |
| May 30, 2023 | $19.63 | $19.76 | $18.72 | $19.47 | 0.00% | 3,515,500 |
| May 22, 2023 | $20.05 | $20.28 | $19.02 | $19.47 | -4.14% | 4,272,600 |
| May 15, 2023 | $20.60 | $20.81 | $20.22 | $20.31 | -0.83% | 5,468,600 |
| May 8, 2023 | $20.97 | $21.23 | $20.34 | $20.48 | -3.17% | 4,196,800 |
| May 1, 2023 | $21.00 | $21.20 | $20.71 | $21.15 | +0.14% | 5,893,400 |
| Apr 24, 2023 | $21.70 | $21.99 | $20.85 | $21.12 | +10.98% | 10,430,200 |
| Apr 17, 2023 | $18.23 | $19.06 | $18.00 | $19.03 | +6.97% | 7,708,100 |
| Apr 10, 2023 | $18.40 | $18.89 | $17.74 | $17.79 | -4.20% | 6,754,600 |
| Apr 3, 2023 | $18.51 | $18.63 | $18.02 | $18.57 | +1.20% | 6,293,100 |
| Mar 27, 2023 | $16.51 | $18.35 | $16.18 | $18.35 | +13.41% | 7,048,000 |
| Mar 20, 2023 | $16.10 | $16.81 | $15.63 | $16.18 | -1.40% | 10,926,900 |
| Mar 13, 2023 | $16.30 | $17.16 | $15.76 | $16.41 | +0.06% | 10,247,900 |
| Mar 6, 2023 | $16.85 | $16.90 | $16.24 | $16.40 | -2.03% | 8,250,800 |
| Feb 27, 2023 | $16.68 | $16.80 | $16.00 | $16.74 | +1.89% | 7,824,400 |
| Feb 21, 2023 | $16.90 | $17.04 | $16.35 | $16.43 | -3.58% | 7,596,000 |
| Feb 13, 2023 | $16.71 | $17.24 | $16.69 | $17.04 | +1.61% | 8,327,900 |
| Feb 6, 2023 | $17.59 | $17.66 | $16.65 | $16.77 | -5.31% | 7,421,100 |
| Jan 30, 2023 | $17.83 | $18.39 | $16.79 | $17.71 | +4.24% | 13,942,600 |
| Jan 23, 2023 | $16.77 | $17.32 | $16.69 | $16.99 | +2.85% | 11,732,000 |
| Jan 17, 2023 | $16.62 | $16.82 | $16.04 | $16.52 | -4.51% | 12,960,400 |
| Jan 9, 2023 | $16.64 | $17.33 | $16.26 | $17.30 | +5.04% | 13,492,100 |
| Jan 3, 2023 | $15.53 | $16.52 | $15.46 | $16.47 | +9.87% | 10,129,800 |
| Dec 27, 2022 | $14.83 | $15.27 | $14.63 | $14.99 | +0.54% | 7,641,100 |
| Dec 19, 2022 | $13.53 | $14.96 | $12.96 | $14.91 | +9.55% | 21,497,800 |
| Dec 12, 2022 | $14.11 | $14.86 | $13.48 | $13.61 | -3.82% | 17,042,300 |
| Dec 5, 2022 | $15.12 | $15.17 | $13.77 | $14.15 | -7.33% | 19,023,800 |
| Nov 28, 2022 | $14.75 | $15.32 | $14.39 | $15.27 | +3.39% | 16,489,200 |
| Nov 21, 2022 | $13.82 | $14.86 | $13.81 | $14.77 | +4.68% | 8,256,700 |
| Nov 14, 2022 | $15.16 | $15.19 | $13.97 | $14.11 | -6.18% | 12,518,200 |
| Nov 7, 2022 | $12.97 | $15.10 | $12.68 | $15.04 | +19.46% | 14,590,800 |
| Oct 31, 2022 | $12.67 | $13.19 | $11.75 | $12.59 | -0.40% | 14,246,400 |
| Oct 24, 2022 | $12.83 | $13.39 | $12.41 | $12.64 | -3.29% | 19,660,400 |
| Oct 17, 2022 | $13.52 | $14.06 | $12.77 | $13.07 | -0.08% | 25,011,200 |
| Oct 10, 2022 | $15.16 | $15.22 | $12.97 | $13.08 | -12.86% | 16,716,400 |
| Oct 3, 2022 | $15.35 | $16.50 | $14.94 | $15.01 | -2.47% | 13,080,500 |
| Sep 26, 2022 | $15.61 | $15.77 | $14.79 | $15.39 | -2.96% | 13,519,500 |
| Sep 19, 2022 | $17.85 | $18.18 | $15.68 | $15.86 | -11.74% | 11,497,600 |
| Sep 12, 2022 | $18.40 | $18.55 | $17.18 | $17.97 | +0.06% | 19,336,000 |
| Sep 6, 2022 | $17.04 | $18.11 | $16.84 | $17.96 | +10.93% | 9,906,400 |
| Aug 29, 2022 | $16.98 | $17.04 | $16.13 | $16.19 | -3.46% | 11,833,800 |
| Aug 22, 2022 | $18.24 | $18.27 | $16.77 | $16.77 | -10.08% | 9,613,800 |
| Aug 15, 2022 | $19.99 | $20.74 | $18.58 | $18.65 | -7.72% | 12,582,700 |
| Aug 8, 2022 | $20.76 | $20.88 | $19.90 | $20.21 | -1.56% | 9,140,800 |
| Aug 1, 2022 | $20.09 | $20.54 | $19.69 | $20.53 | -1.01% | 8,190,600 |
| Jul 25, 2022 | $20.47 | $21.40 | $20.05 | $20.74 | -6.32% | 9,895,800 |
| Jul 18, 2022 | $21.03 | $22.34 | $20.83 | $22.14 | +5.88% | 7,724,900 |
| Jul 11, 2022 | $20.96 | $21.11 | $20.12 | $20.91 | -3.19% | 7,942,700 |
| Jul 5, 2022 | $20.57 | $21.70 | $20.43 | $21.60 | +1.74% | 6,220,500 |
| Jun 27, 2022 | $22.16 | $22.23 | $20.80 | $21.23 | -2.12% | 7,262,900 |
| Jun 21, 2022 | $21.25 | $21.94 | $20.20 | $21.69 | +4.18% | 7,465,500 |
| Jun 13, 2022 | $22.30 | $22.76 | $20.36 | $20.82 | -10.49% | 12,029,100 |
| Jun 6, 2022 | $25.40 | $25.66 | $23.25 | $23.26 | -6.06% | 7,738,700 |
| May 31, 2022 | $25.78 | $26.05 | $24.36 | $24.76 | -3.05% | 7,772,000 |
| May 23, 2022 | $25.04 | $25.60 | $24.45 | $25.54 | +2.78% | 11,300,100 |
| May 16, 2022 | $24.40 | $25.31 | $24.28 | $24.85 | +2.01% | 8,458,500 |
| May 9, 2022 | $25.15 | $25.20 | $23.07 | $24.36 | -6.05% | 14,021,100 |
| May 2, 2022 | $25.95 | $26.76 | $25.75 | $25.93 | +0.58% | 13,394,800 |
| Apr 25, 2022 | $26.84 | $26.99 | $25.48 | $25.78 | -15.03% | 12,711,100 |
| Apr 18, 2022 | $29.08 | $31.06 | $28.72 | $30.34 | +3.69% | 9,824,400 |
| Apr 11, 2022 | $31.06 | $31.26 | $29.09 | $29.26 | -6.67% | 6,660,200 |
| Apr 4, 2022 | $31.17 | $31.53 | $30.15 | $31.35 | +0.64% | 8,358,800 |
| Mar 28, 2022 | $30.26 | $31.82 | $30.14 | $31.15 | +3.94% | 5,933,700 |
| Mar 21, 2022 | $31.13 | $31.36 | $29.61 | $29.97 | -4.46% | 8,608,200 |
| Mar 14, 2022 | $31.18 | $32.21 | $30.60 | $31.37 | +1.69% | 11,033,100 |
| Mar 7, 2022 | $30.24 | $31.93 | $29.14 | $30.85 | +1.15% | 15,365,700 |
| Feb 28, 2022 | $33.66 | $34.26 | $30.06 | $30.50 | -12.66% | 11,727,500 |
| Feb 22, 2022 | $33.46 | $34.93 | $32.69 | $34.92 | +2.17% | 6,907,400 |
| Feb 14, 2022 | $33.24 | $34.32 | $32.83 | $34.18 | +1.54% | 7,114,200 |
| Feb 7, 2022 | $33.51 | $34.55 | $33.51 | $33.66 | +1.05% | 8,538,200 |
| Jan 31, 2022 | $32.59 | $33.55 | $32.55 | $33.31 | +2.12% | 7,324,300 |
| Jan 24, 2022 | $31.64 | $33.46 | $31.34 | $32.62 | -1.51% | 14,205,800 |
| Jan 18, 2022 | $33.55 | $34.47 | $33.05 | $33.12 | -3.69% | 13,596,200 |
| Jan 10, 2022 | $37.32 | $38.77 | $32.69 | $34.39 | -8.95% | 25,474,100 |
| Jan 3, 2022 | $37.43 | $38.03 | $36.76 | $37.77 | +2.50% | 7,337,500 |
| Dec 27, 2021 | $36.50 | $37.43 | $36.19 | $36.85 | +1.52% | 5,235,100 |
| Dec 20, 2021 | $34.79 | $36.40 | $34.02 | $36.30 | +3.15% | 5,082,500 |
| Dec 13, 2021 | $34.16 | $35.48 | $33.84 | $35.19 | +2.53% | 7,600,700 |
| Dec 6, 2021 | $34.15 | $35.44 | $33.93 | $34.32 | +1.00% | 8,406,600 |
| Nov 29, 2021 | $36.44 | $36.46 | $33.60 | $33.98 | -8.51% | 12,129,000 |
| Nov 22, 2021 | $39.56 | $39.66 | $37.01 | $37.14 | -10.05% | 4,162,600 |
| Nov 15, 2021 | $42.45 | $42.74 | $41.24 | $41.29 | -13.29% | 5,833,000 |
| Nov 8, 2021 | $48.04 | $48.31 | $47.47 | $47.62 | -0.21% | 2,217,700 |
| Nov 1, 2021 | $47.29 | $47.79 | $47.03 | $47.72 | +0.99% | 2,050,600 |
| Oct 25, 2021 | $47.96 | $48.16 | $47.00 | $47.25 | -1.71% | 2,732,500 |
| Oct 18, 2021 | $43.30 | $48.19 | $42.63 | $48.07 | +7.85% | 6,627,900 |
| Oct 11, 2021 | $44.09 | $44.77 | $43.01 | $44.57 | +3.41% | 4,341,600 |
| Oct 4, 2021 | $43.97 | $44.05 | $42.47 | $43.10 | -2.36% | 4,720,300 |
| Sep 27, 2021 | $45.53 | $46.35 | $43.82 | $44.14 | -2.82% | 5,499,200 |
| Sep 20, 2021 | $46.30 | $47.03 | $45.33 | $45.42 | -3.40% | 5,695,600 |
| Sep 13, 2021 | $46.93 | $47.50 | $46.42 | $47.02 | 0.00% | 2,816,800 |
| Sep 7, 2021 | $48.51 | $48.72 | $46.89 | $47.02 | -1.14% | 3,207,300 |
| Aug 30, 2021 | $44.91 | $47.77 | $44.85 | $47.56 | +5.76% | 4,376,200 |
| Aug 23, 2021 | $45.19 | $45.45 | $44.50 | $44.97 | +1.15% | 3,676,500 |
| Aug 16, 2021 | $44.22 | $44.61 | $43.93 | $44.46 | 0.00% | 4,979,900 |
| Aug 9, 2021 | $45.08 | $45.21 | $44.09 | $44.46 | +0.11% | 6,383,800 |
| Aug 2, 2021 | $46.45 | $46.47 | $44.02 | $44.41 | -3.54% | 8,226,000 |
| Jul 26, 2021 | $45.97 | $46.37 | $45.23 | $46.04 | -3.96% | 6,755,600 |
| Jul 19, 2021 | $45.95 | $48.15 | $45.63 | $47.94 | +3.56% | 6,579,900 |
| Jul 12, 2021 | $46.96 | $47.07 | $45.88 | $46.29 | -0.13% | 8,709,600 |
| Jul 6, 2021 | $47.63 | $47.76 | $46.06 | $46.35 | -4.55% | 5,707,100 |
| Jun 28, 2021 | $50.21 | $50.24 | $48.23 | $48.56 | -4.03% | 3,955,900 |
| Jun 21, 2021 | $50.71 | $51.08 | $49.93 | $50.60 | -1.00% | 2,853,300 |
| Jun 14, 2021 | $54.16 | $54.37 | $51.04 | $51.11 | -9.54% | 4,187,200 |
| Jun 7, 2021 | $56.04 | $57.06 | $55.97 | $56.50 | +0.30% | 2,477,100 |
| Jun 1, 2021 | $56.91 | $56.94 | $55.29 | $56.33 | -0.27% | 1,961,200 |
| May 24, 2021 | $57.11 | $57.65 | $55.39 | $56.48 | -0.79% | 2,543,400 |
| May 17, 2021 | $56.52 | $57.47 | $55.27 | $56.93 | +0.99% | 2,416,800 |
| May 10, 2021 | $57.04 | $57.05 | $54.35 | $56.37 | -3.61% | 2,976,100 |
| May 3, 2021 | $57.61 | $58.67 | $56.04 | $58.48 | +3.25% | 5,240,800 |
| Apr 26, 2021 | $58.91 | $59.00 | $56.40 | $56.64 | -7.30% | 4,978,700 |
| Apr 19, 2021 | $60.97 | $61.23 | $59.53 | $61.10 | +0.44% | 4,480,200 |
| Apr 12, 2021 | $59.93 | $60.92 | $59.69 | $60.83 | +0.38% | 2,063,200 |
| Apr 5, 2021 | $58.70 | $60.66 | $58.15 | $60.60 | +4.12% | 2,871,700 |
| Mar 29, 2021 | $56.68 | $58.28 | $56.54 | $58.20 | +1.87% | 1,766,300 |
| Mar 22, 2021 | $57.00 | $57.81 | $55.76 | $57.13 | +0.07% | 2,731,500 |
| Mar 15, 2021 | $56.33 | $57.25 | $55.90 | $57.09 | +1.30% | 1,759,400 |
| Mar 8, 2021 | $53.65 | $56.87 | $53.54 | $56.36 | +4.00% | 2,010,400 |
| Mar 1, 2021 | $54.91 | $55.38 | $53.37 | $54.19 | -0.39% | 4,169,100 |
| Feb 22, 2021 | $56.73 | $57.02 | $54.14 | $54.40 | -3.63% | 2,410,500 |
| Feb 16, 2021 | $58.19 | $58.21 | $56.37 | $56.45 | -3.22% | 1,594,200 |
| Feb 8, 2021 | $56.71 | $58.41 | $56.26 | $58.33 | +2.59% | 1,356,300 |
| Feb 1, 2021 | $56.03 | $56.88 | $55.89 | $56.86 | +4.73% | 1,946,400 |
| Jan 25, 2021 | $56.29 | $58.08 | $54.28 | $54.29 | -2.29% | 3,195,300 |
| Jan 19, 2021 | $55.10 | $55.70 | $54.28 | $55.56 | +2.47% | 1,522,800 |
| Jan 11, 2021 | $54.82 | $55.06 | $53.78 | $54.22 | -3.23% | 2,285,400 |
| Jan 4, 2021 | $56.01 | $56.35 | $54.42 | $56.03 | +3.43% | 2,606,400 |
| Dec 28, 2020 | $54.75 | $54.81 | $53.81 | $54.17 | +0.71% | 902,500 |
| Dec 21, 2020 | $52.51 | $53.93 | $52.08 | $53.79 | -2.15% | 908,700 |
| Dec 14, 2020 | $52.22 | $55.30 | $51.93 | $54.97 | +6.16% | 2,112,100 |
| Dec 7, 2020 | $52.00 | $52.75 | $51.31 | $51.78 | -0.98% | 1,366,600 |
| Nov 30, 2020 | $52.33 | $52.74 | $51.50 | $52.29 | +1.24% | 1,460,900 |
| Nov 23, 2020 | $51.86 | $51.86 | $50.53 | $51.65 | -0.06% | 896,700 |
| Nov 16, 2020 | $53.36 | $53.41 | $51.38 | $51.68 | -3.29% | 1,467,800 |
| Nov 9, 2020 | $53.17 | $53.50 | $52.29 | $53.44 | +4.48% | 2,031,700 |
| Nov 2, 2020 | $46.99 | $51.37 | $46.37 | $51.15 | +10.00% | 2,321,500 |
| Oct 26, 2020 | $49.09 | $49.46 | $46.08 | $46.50 | -7.19% | 3,732,300 |
| Oct 19, 2020 | $50.22 | $51.52 | $48.80 | $50.10 | +2.64% | 5,833,100 |
| Oct 12, 2020 | $48.69 | $49.13 | $46.57 | $48.81 | +2.03% | 2,666,800 |
| Oct 5, 2020 | $48.01 | $48.39 | $46.81 | $47.84 | +1.21% | 1,826,800 |
| Sep 28, 2020 | $46.34 | $47.66 | $46.32 | $47.27 | +4.86% | 2,565,800 |
| Sep 21, 2020 | $45.31 | $45.90 | $44.24 | $45.08 | -3.01% | 2,139,400 |
| Sep 14, 2020 | $47.17 | $47.65 | $46.31 | $46.48 | -1.36% | 2,432,600 |
| Sep 8, 2020 | $46.85 | $48.24 | $46.66 | $47.12 | +1.03% | 1,866,800 |
| Aug 31, 2020 | $47.35 | $48.96 | $45.66 | $46.64 | -5.30% | 3,080,500 |
| Aug 24, 2020 | $51.22 | $51.60 | $48.87 | $49.25 | -1.78% | 3,877,300 |
| Aug 17, 2020 | $52.37 | $52.66 | $49.73 | $50.14 | -3.96% | 2,006,500 |
| Aug 10, 2020 | $52.24 | $53.43 | $51.77 | $52.21 | -0.74% | 1,658,000 |
| Aug 3, 2020 | $52.40 | $53.00 | $51.89 | $52.60 | +1.64% | 1,971,800 |
| Jul 27, 2020 | $52.59 | $54.28 | $51.27 | $51.75 | +0.04% | 2,600,600 |
| Jul 20, 2020 | $52.67 | $52.93 | $51.51 | $51.73 | +3.96% | 2,884,100 |
| Jul 13, 2020 | $48.50 | $50.80 | $48.01 | $49.76 | +5.36% | 3,045,000 |
| Jul 6, 2020 | $48.94 | $49.28 | $46.86 | $47.23 | -1.15% | 3,035,600 |
| Jun 29, 2020 | $46.85 | $48.08 | $46.13 | $47.78 | +2.33% | 1,760,500 |
| Jun 22, 2020 | $47.00 | $48.22 | $46.17 | $46.69 | +0.93% | 2,788,400 |
| Jun 15, 2020 | $44.69 | $47.55 | $44.52 | $46.26 | +2.30% | 4,198,500 |
| Jun 8, 2020 | $46.39 | $47.61 | $43.98 | $45.22 | -4.13% | 3,886,500 |
| Jun 1, 2020 | $45.63 | $47.83 | $45.25 | $47.17 | +3.76% | 3,470,100 |
| May 26, 2020 | $45.29 | $45.89 | $43.24 | $45.46 | +2.11% | 2,959,300 |
| May 18, 2020 | $42.29 | $45.55 | $42.22 | $44.52 | +7.95% | 4,555,500 |
| May 11, 2020 | $42.62 | $43.02 | $40.54 | $41.24 | -4.78% | 7,791,200 |
| May 4, 2020 | $42.61 | $43.84 | $42.26 | $43.31 | +1.07% | 6,483,500 |
| Apr 27, 2020 | $43.63 | $44.03 | $42.67 | $42.85 | -0.81% | 5,101,100 |
| Apr 20, 2020 | $42.70 | $43.64 | $41.66 | $43.20 | +5.06% | 5,560,200 |
| Apr 13, 2020 | $41.15 | $42.11 | $40.20 | $41.12 | -1.08% | 5,803,500 |
| Apr 6, 2020 | $40.03 | $41.72 | $39.14 | $41.57 | +7.44% | 5,040,900 |
| Mar 30, 2020 | $40.47 | $40.88 | $38.08 | $38.69 | -0.74% | 7,230,200 |
| Mar 23, 2020 | $33.42 | $39.63 | $32.95 | $38.98 | +18.59% | 10,357,300 |
| Mar 16, 2020 | $31.14 | $36.55 | $30.50 | $32.87 | -7.85% | 8,347,900 |
| Mar 9, 2020 | $39.33 | $40.39 | $32.87 | $35.67 | -15.29% | 12,490,500 |
| Mar 2, 2020 | $42.53 | $44.22 | $41.57 | $42.11 | -1.84% | 10,073,200 |
| Feb 24, 2020 | $45.84 | $46.70 | $41.41 | $42.90 | -10.63% | 8,077,300 |
| Feb 18, 2020 | $48.26 | $48.77 | $47.80 | $48.00 | -0.87% | 2,325,400 |
| Feb 10, 2020 | $48.14 | $49.03 | $48.11 | $48.42 | +0.81% | 2,134,700 |
| Feb 3, 2020 | $46.43 | $48.45 | $46.24 | $48.03 | +4.91% | 2,741,500 |
| Jan 27, 2020 | $48.66 | $49.04 | $45.61 | $45.78 | -8.59% | 3,871,400 |
| Jan 21, 2020 | $49.67 | $50.78 | $49.49 | $50.08 | 0.00% | 1,926,400 |
| Jan 13, 2020 | $49.50 | $50.19 | $49.34 | $50.08 | +1.52% | 2,545,000 |
| Jan 6, 2020 | $48.59 | $49.79 | $48.51 | $49.33 | +0.92% | 2,473,600 |
| Dec 30, 2019 | $49.23 | $49.47 | $48.52 | $48.88 | -0.41% | 1,487,600 |
| Dec 23, 2019 | $48.61 | $49.25 | $48.59 | $49.08 | +1.05% | 992,200 |
| Dec 16, 2019 | $47.65 | $48.70 | $47.62 | $48.57 | +2.10% | 2,423,500 |
| Dec 9, 2019 | $47.01 | $47.78 | $47.01 | $47.57 | +0.89% | 3,076,000 |
| Dec 2, 2019 | $46.22 | $47.25 | $45.45 | $47.15 | +1.44% | 1,891,100 |
| Nov 25, 2019 | $45.64 | $46.67 | $45.61 | $46.48 | +2.24% | 1,015,500 |
| Nov 18, 2019 | $45.11 | $45.74 | $45.11 | $45.46 | +0.29% | 2,281,900 |
| Nov 11, 2019 | $44.16 | $45.39 | $43.73 | $45.33 | +2.39% | 1,954,100 |
| Nov 4, 2019 | $44.50 | $44.65 | $43.85 | $44.27 | +0.09% | 1,393,500 |
| Oct 28, 2019 | $43.18 | $44.36 | $42.52 | $44.23 | +0.57% | 2,620,700 |
| Oct 21, 2019 | $43.77 | $44.08 | $43.21 | $43.98 | +1.03% | 3,780,200 |
| Oct 14, 2019 | $43.41 | $43.64 | $42.87 | $43.53 | +1.52% | 2,186,100 |
| Oct 7, 2019 | $45.52 | $45.90 | $41.32 | $42.88 | -5.30% | 5,301,100 |
| Sep 30, 2019 | $45.88 | $46.37 | $43.53 | $45.28 | -0.26% | 3,633,200 |
| Sep 23, 2019 | $47.74 | $48.77 | $45.00 | $45.40 | -5.30% | 3,482,000 |
| Sep 16, 2019 | $47.56 | $48.84 | $47.33 | $47.94 | +0.36% | 2,851,100 |
| Sep 9, 2019 | $47.16 | $48.02 | $45.81 | $47.77 | +0.91% | 2,811,900 |
| Sep 3, 2019 | $46.92 | $47.54 | $46.71 | $47.34 | +0.55% | 1,451,200 |
| Aug 26, 2019 | $46.15 | $47.41 | $45.83 | $47.08 | +2.55% | 2,000,600 |
| Aug 19, 2019 | $46.62 | $47.15 | $45.86 | $45.91 | -0.13% | 2,633,000 |
| Aug 12, 2019 | $46.30 | $46.84 | $45.09 | $45.97 | -0.86% | 2,452,000 |
| Aug 5, 2019 | $45.88 | $46.87 | $45.27 | $46.37 | -0.51% | 2,899,800 |
| Jul 29, 2019 | $47.32 | $48.28 | $46.16 | $46.61 | -0.96% | 3,930,000 |
| Jul 22, 2019 | $45.59 | $47.40 | $45.57 | $47.06 | +8.16% | 5,401,900 |
| Jul 15, 2019 | $44.31 | $44.71 | $43.44 | $43.51 | -1.32% | 4,045,400 |
| Jul 8, 2019 | $44.03 | $44.72 | $43.76 | $44.09 | -0.77% | 2,215,700 |
| Jul 1, 2019 | $44.14 | $44.71 | $43.80 | $44.43 | +1.95% | 2,136,900 |
| Jun 24, 2019 | $42.94 | $43.65 | $42.71 | $43.58 | +1.14% | 2,017,900 |
| Jun 17, 2019 | $41.31 | $43.52 | $41.27 | $43.09 | +5.10% | 3,037,900 |
| Jun 10, 2019 | $40.62 | $41.66 | $40.54 | $41.00 | +2.24% | 3,088,400 |
| Jun 3, 2019 | $39.53 | $40.34 | $39.43 | $40.10 | +1.21% | 3,362,100 |
| May 28, 2019 | $40.32 | $40.54 | $39.32 | $39.62 | -2.12% | 1,629,900 |
| May 20, 2019 | $40.19 | $40.67 | $39.84 | $40.48 | +0.30% | 1,843,000 |
| May 13, 2019 | $40.21 | $41.28 | $39.80 | $40.36 | -4.34% | 2,372,300 |
| May 6, 2019 | $41.31 | $42.27 | $41.07 | $42.19 | -0.24% | 4,005,100 |
| Apr 29, 2019 | $41.60 | $43.11 | $41.00 | $42.29 | +4.37% | 6,322,200 |
| Apr 22, 2019 | $39.61 | $40.56 | $39.60 | $40.52 | +1.94% | 2,555,100 |
| Apr 15, 2019 | $40.10 | $40.51 | $39.53 | $39.75 | +0.08% | 2,691,900 |
| Apr 8, 2019 | $40.07 | $40.08 | $39.32 | $39.72 | +0.38% | 3,860,200 |
| Apr 1, 2019 | $40.95 | $41.04 | $39.44 | $39.57 | -3.16% | 3,238,500 |
| Mar 25, 2019 | $39.95 | $40.86 | $39.74 | $40.86 | +3.05% | 3,033,700 |
| Mar 18, 2019 | $41.12 | $41.15 | $39.53 | $39.65 | -3.65% | 3,283,500 |
| Mar 11, 2019 | $39.58 | $41.25 | $39.52 | $41.15 | +4.89% | 2,513,500 |
| Mar 4, 2019 | $40.72 | $40.86 | $39.05 | $39.23 | -2.41% | 3,359,700 |
| Feb 25, 2019 | $39.73 | $40.33 | $39.29 | $40.20 | +2.00% | 2,822,700 |
| Feb 19, 2019 | $39.24 | $39.54 | $39.21 | $39.41 | -0.48% | 1,565,900 |
| Feb 11, 2019 | $38.25 | $39.61 | $38.25 | $39.60 | +2.67% | 2,694,500 |
| Feb 4, 2019 | $38.42 | $38.75 | $38.05 | $38.57 | -0.18% | 6,103,600 |
| Jan 28, 2019 | $36.93 | $39.52 | $36.68 | $38.64 | +4.29% | 9,887,200 |
| Jan 22, 2019 | $35.26 | $37.31 | $35.22 | $37.05 | +3.75% | 3,238,700 |
| Jan 14, 2019 | $34.56 | $35.85 | $34.56 | $35.71 | +2.12% | 3,592,800 |
| Jan 7, 2019 | $34.18 | $35.58 | $33.65 | $34.97 | +2.04% | 5,861,300 |
| Dec 31, 2018 | $35.18 | $35.35 | $32.98 | $34.27 | -2.34% | 5,658,300 |
| Dec 24, 2018 | $34.52 | $35.38 | $33.66 | $35.09 | +2.09% | 3,270,000 |
| Dec 17, 2018 | $35.80 | $36.58 | $34.26 | $34.37 | -5.96% | 7,639,600 |
| Dec 10, 2018 | $36.75 | $37.64 | $35.97 | $36.55 | +0.25% | 4,153,800 |
| Dec 3, 2018 | $38.38 | $38.59 | $36.18 | $36.46 | -3.93% | 4,547,700 |
| Nov 26, 2018 | $37.62 | $37.97 | $36.45 | $37.95 | +0.53% | 4,965,100 |
| Nov 19, 2018 | $37.87 | $37.95 | $36.10 | $37.75 | -0.03% | 3,088,400 |
| Nov 12, 2018 | $38.05 | $38.10 | $36.93 | $37.76 | -1.28% | 5,055,300 |
| Nov 5, 2018 | $38.29 | $39.35 | $37.90 | $38.25 | -0.26% | 4,983,500 |
| Oct 29, 2018 | $36.62 | $38.83 | $35.56 | $38.35 | +5.59% | 6,887,800 |
| Oct 22, 2018 | $37.06 | $37.10 | $35.09 | $36.32 | -9.09% | 9,692,800 |
| Oct 15, 2018 | $40.23 | $41.56 | $39.65 | $39.95 | -1.96% | 5,932,300 |
| Oct 8, 2018 | $41.59 | $41.96 | $40.15 | $40.75 | -4.39% | 6,011,300 |
| Oct 1, 2018 | $45.99 | $46.09 | $42.33 | $42.62 | -6.35% | 6,298,700 |
| Sep 24, 2018 | $45.67 | $46.67 | $45.44 | $45.51 | -0.74% | 3,697,100 |
| Sep 17, 2018 | $45.68 | $46.27 | $45.15 | $45.85 | +0.22% | 3,002,900 |
| Sep 10, 2018 | $43.97 | $46.09 | $43.88 | $45.75 | +5.34% | 4,381,200 |
| Sep 4, 2018 | $43.63 | $44.01 | $43.13 | $43.43 | -2.69% | 3,909,100 |
| Aug 27, 2018 | $44.23 | $45.70 | $44.20 | $44.63 | +1.22% | 3,634,900 |
| Aug 20, 2018 | $42.88 | $44.16 | $42.72 | $44.09 | +2.87% | 5,420,200 |
| Aug 13, 2018 | $42.88 | $43.09 | $41.64 | $42.86 | -0.12% | 4,382,300 |
| Aug 6, 2018 | $43.78 | $44.49 | $42.80 | $42.91 | -2.08% | 3,697,800 |
| Jul 30, 2018 | $44.19 | $44.24 | $43.59 | $43.82 | -0.95% | 5,237,000 |
| Jul 23, 2018 | $42.26 | $44.71 | $41.98 | $44.24 | +3.17% | 6,389,700 |
| Jul 16, 2018 | $43.67 | $43.75 | $42.63 | $42.88 | -1.79% | 3,444,100 |
| Jul 9, 2018 | $43.87 | $43.98 | $42.92 | $43.66 | +0.41% | 3,807,400 |
| Jul 2, 2018 | $42.24 | $43.61 | $42.00 | $43.48 | +2.86% | 3,112,700 |
| Jun 25, 2018 | $41.81 | $42.57 | $40.99 | $42.27 | +0.62% | 3,484,100 |
| Jun 18, 2018 | $41.98 | $42.24 | $41.26 | $42.01 | -1.18% | 3,016,000 |
| Jun 11, 2018 | $42.82 | $43.15 | $42.24 | $42.51 | -0.05% | 3,137,000 |
| Jun 4, 2018 | $42.39 | $42.89 | $42.09 | $42.53 | +2.26% | 3,942,800 |
| May 29, 2018 | $41.36 | $41.77 | $40.85 | $41.59 | -1.75% | 7,584,200 |
| May 21, 2018 | $43.44 | $43.45 | $41.95 | $42.33 | -1.51% | 4,131,300 |
| May 14, 2018 | $42.08 | $43.12 | $41.66 | $42.98 | +2.53% | 4,429,900 |
| May 7, 2018 | $42.03 | $42.32 | $41.77 | $41.92 | -2.47% | 9,394,700 |
| Apr 30, 2018 | $42.44 | $43.24 | $41.94 | $42.98 | +0.54% | 4,046,100 |
| Apr 23, 2018 | $42.28 | $42.87 | $41.90 | $42.75 | +5.32% | 5,856,100 |
| Apr 16, 2018 | $39.74 | $40.96 | $39.30 | $40.59 | +2.81% | 7,915,100 |
| Apr 9, 2018 | $38.84 | $39.96 | $38.68 | $39.48 | +2.95% | 5,782,800 |
| Apr 2, 2018 | $38.30 | $38.90 | $36.98 | $38.35 | +0.10% | 5,327,300 |
| Mar 26, 2018 | $38.10 | $38.52 | $37.45 | $38.31 | +1.64% | 4,019,400 |
| Mar 19, 2018 | $40.22 | $40.25 | $37.67 | $37.69 | -6.27% | 5,625,800 |
| Mar 12, 2018 | $39.28 | $40.33 | $38.73 | $40.21 | +2.16% | 6,180,900 |
| Mar 5, 2018 | $38.16 | $39.37 | $38.10 | $39.36 | +2.90% | 4,908,500 |
| Feb 26, 2018 | $39.12 | $39.43 | $37.56 | $38.25 | -2.00% | 9,838,800 |
| Feb 20, 2018 | $38.47 | $39.03 | $38.20 | $39.03 | +0.10% | 4,592,200 |
| Feb 12, 2018 | $37.28 | $39.31 | $36.95 | $38.99 | +7.09% | 8,654,200 |
| Feb 5, 2018 | $39.11 | $39.30 | $35.47 | $36.41 | -7.99% | 14,772,400 |
| Jan 29, 2018 | $41.70 | $41.87 | $39.57 | $39.57 | -5.61% | 11,389,100 |
| Jan 22, 2018 | $40.63 | $41.94 | $40.55 | $41.92 | +2.17% | 5,796,000 |
| Jan 16, 2018 | $40.37 | $41.04 | $39.99 | $41.03 | +0.96% | 5,884,300 |
| Jan 8, 2018 | $39.63 | $40.69 | $39.50 | $40.64 | +2.26% | 6,766,700 |
| Jan 2, 2018 | $37.88 | $39.74 | $37.69 | $39.74 | +5.13% | 5,297,100 |
| Dec 26, 2017 | $38.02 | $38.16 | $37.77 | $37.80 | -0.68% | 2,458,600 |
| Dec 18, 2017 | $39.11 | $39.30 | $37.55 | $38.06 | -0.94% | 5,706,500 |
| Dec 11, 2017 | $38.06 | $38.85 | $38.05 | $38.42 | -0.03% | 5,010,900 |
| Dec 4, 2017 | $38.63 | $38.66 | $37.96 | $38.43 | +0.71% | 4,066,300 |
| Nov 27, 2017 | $39.15 | $39.16 | $37.98 | $38.16 | -2.75% | 7,554,900 |
| Nov 20, 2017 | $38.85 | $39.42 | $38.70 | $39.24 | +0.90% | 5,573,200 |
| Nov 13, 2017 | $38.79 | $39.37 | $38.73 | $38.89 | -0.36% | 7,772,400 |
| Nov 6, 2017 | $41.43 | $41.51 | $39.01 | $39.03 | -5.86% | 9,862,000 |
| Oct 30, 2017 | $40.07 | $41.59 | $40.06 | $41.46 | +1.92% | 5,973,200 |
| Oct 23, 2017 | $42.13 | $42.35 | $40.01 | $40.68 | -2.14% | 14,140,900 |
| Oct 16, 2017 | $40.48 | $41.76 | $40.15 | $41.57 | +1.59% | 6,720,200 |
| Oct 9, 2017 | $41.16 | $41.68 | $40.82 | $40.92 | -0.44% | 7,499,300 |
| Oct 2, 2017 | $41.52 | $42.25 | $40.88 | $41.10 | -0.24% | 11,341,700 |
| Sep 25, 2017 | $41.60 | $41.64 | $40.28 | $41.20 | -1.29% | 7,066,300 |
| Sep 18, 2017 | $41.50 | $42.09 | $41.40 | $41.74 | +1.34% | 12,065,900 |
| Sep 11, 2017 | $40.58 | $41.79 | $40.41 | $41.19 | +2.69% | 10,129,600 |
| Sep 5, 2017 | $38.58 | $40.22 | $38.58 | $40.11 | +5.39% | 5,419,300 |
| Aug 28, 2017 | $38.33 | $38.47 | $37.67 | $38.06 | -0.78% | 3,779,100 |
| Aug 21, 2017 | $37.18 | $38.50 | $37.09 | $38.36 | +3.34% | 3,522,500 |
| Aug 14, 2017 | $37.19 | $37.89 | $36.98 | $37.12 | +0.16% | 4,042,700 |
| Aug 7, 2017 | $38.23 | $38.37 | $36.83 | $37.06 | -2.50% | 3,998,500 |
| Jul 31, 2017 | $38.07 | $38.61 | $37.81 | $38.01 | +0.24% | 5,245,000 |
| Jul 24, 2017 | $37.64 | $38.45 | $37.37 | $37.92 | +5.10% | 8,851,000 |
| Jul 17, 2017 | $36.47 | $36.69 | $35.87 | $36.08 | -1.56% | 6,733,200 |
| Jul 10, 2017 | $35.57 | $36.71 | $35.55 | $36.65 | +2.75% | 6,212,100 |
| Jul 3, 2017 | $35.93 | $36.01 | $35.24 | $35.67 | -0.42% | 4,718,800 |
| Jun 26, 2017 | $36.92 | $37.00 | $35.47 | $35.82 | -2.82% | 5,843,000 |
| Jun 19, 2017 | $37.98 | $38.21 | $36.40 | $36.86 | +3.13% | 10,855,200 |
| Jun 12, 2017 | $35.83 | $36.35 | $35.13 | $35.74 | -0.31% | 7,066,200 |
| Jun 5, 2017 | $35.84 | $36.06 | $35.30 | $35.85 | -1.13% | 7,496,000 |
| May 30, 2017 | $35.00 | $36.40 | $34.99 | $36.26 | +3.22% | 5,653,500 |
| May 22, 2017 | $35.81 | $35.88 | $35.06 | $35.13 | -1.04% | 5,189,500 |
| May 15, 2017 | $35.17 | $35.84 | $34.99 | $35.50 | -0.31% | 6,459,300 |
| May 8, 2017 | $36.15 | $36.18 | $35.31 | $35.61 | -2.30% | 7,156,900 |
| May 1, 2017 | $34.53 | $36.49 | $34.35 | $36.45 | +5.90% | 9,442,300 |
| Apr 24, 2017 | $34.55 | $34.99 | $34.14 | $34.42 | +5.42% | 11,805,900 |
| Apr 17, 2017 | $31.56 | $32.80 | $31.53 | $32.65 | +3.88% | 7,604,400 |
| Apr 10, 2017 | $31.69 | $31.96 | $31.40 | $31.43 | -1.19% | 6,748,400 |
| Apr 3, 2017 | $32.19 | $32.24 | $31.71 | $31.81 | -0.93% | 8,309,600 |
| Mar 27, 2017 | $31.85 | $32.31 | $31.81 | $32.11 | +0.66% | 6,122,500 |
| Mar 20, 2017 | $31.78 | $32.06 | $31.33 | $31.90 | +1.43% | 8,800,700 |
| Mar 13, 2017 | $30.49 | $31.53 | $30.41 | $31.45 | +3.22% | 6,567,600 |
| Mar 6, 2017 | $30.65 | $30.82 | $30.25 | $30.47 | -2.03% | 9,098,500 |
| Feb 27, 2017 | $29.81 | $31.10 | $29.81 | $31.10 | +4.75% | 12,721,200 |
| Feb 21, 2017 | $29.44 | $29.72 | $29.31 | $29.69 | +0.41% | 7,973,900 |
| Feb 13, 2017 | $29.18 | $29.59 | $28.89 | $29.57 | +2.00% | 6,442,600 |
| Feb 6, 2017 | $29.14 | $29.33 | $28.71 | $28.99 | -1.86% | 9,919,200 |
| Jan 30, 2017 | $29.29 | $29.67 | $29.00 | $29.54 | -0.30% | 15,942,800 |
| Jan 23, 2017 | $30.00 | $30.09 | $29.18 | $29.63 | -1.00% | 15,042,300 |
| Jan 17, 2017 | $30.28 | $30.39 | $29.78 | $29.93 | -2.64% | 5,161,000 |
| Jan 9, 2017 | $30.08 | $30.79 | $30.04 | $30.74 | +2.33% | 5,795,100 |
| Jan 3, 2017 | $30.08 | $30.20 | $29.69 | $30.04 | -1.73% | 4,133,000 |
| Dec 27, 2016 | $30.33 | $30.63 | $30.13 | $30.57 | +0.86% | 5,091,000 |
| Dec 19, 2016 | $29.43 | $30.35 | $29.39 | $30.31 | +3.41% | 9,357,700 |
| Dec 12, 2016 | $29.63 | $29.98 | $29.19 | $29.31 | -1.41% | 6,251,600 |
| Dec 5, 2016 | $28.79 | $29.92 | $28.70 | $29.73 | +5.35% | 6,383,800 |
| Nov 28, 2016 | $28.77 | $29.20 | $28.19 | $28.22 | -3.69% | 7,418,100 |
| Nov 21, 2016 | $29.01 | $29.51 | $28.86 | $29.30 | +1.74% | 3,481,700 |
| Nov 14, 2016 | $29.08 | $29.24 | $28.57 | $28.80 | – | 5,625,700 |
Seasonality
PHG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | -1.0% | -0.7% | 6.0% | -0.1% | 0.3% | 3.0% | -0.5% | -1.5% | -5.0% | 2.4% | 0.9% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 6.0% | 11.5% | -14.4% | -3.9% | 4.1% | 3.0% | -3.3% | 1.0% | -8.1% | 11.0% | ||
| 2025 | 8.9% | -5.6% | -2.4% | -0.2% | -5.5% | 4.1% | 9.3% | 5.3% | -1.2% | 0.2% | 3.1% | -3.8% |
| 2024 | -9.4% | -5.1% | -0.2% | 32.8% | 2.2% | -7.1% | 11.8% | 7.1% | 8.5% | -19.9% | 4.0% | -7.0% |
| 2023 | 14.2% | -4.6% | 12.4% | 15.1% | -10.6% | 14.9% | -4.5% | 7.8% | -10.7% | -4.9% | 7.7% | 14.3% |
| 2022 | -9.7% | 2.4% | -10.4% | -15.6% | 4.7% | -17.0% | -3.7% | -20.1% | -7.2% | -17.8% | 18.9% | -0.3% |
| 2021 | 0.2% | 0.2% | 4.8% | -0.7% | 1.5% | -12.0% | -7.4% | 0.2% | -3.7% | 6.3% | -25.5% | 4.7% |
| 2020 | -6.2% | -6.3% | -6.4% | 9.3% | 3.5% | 3.0% | 10.5% | -8.2% | -0.7% | -1.4% | 10.8% | 5.1% |
| 2019 | 12.3% | 0.7% | 2.9% | 5.2% | -5.7% | 10.0% | 7.4% | 0.6% | -2.0% | -4.8% | 5.9% | 5.0% |
| 2018 | 7.8% | -6.6% | 0.7% | 10.2% | -0.3% | 2.7% | 3.7% | 1.8% | 2.0% | -18.2% | 1.9% | -7.5% |
| 2017 | -3.9% | 3.1% | 6.0% | 7.2% | 5.1% | 1.4% | 6.6% | -0.5% | 8.4% | -1.0% | -5.0% | -2.4% |