Packaging Corp of America (PKG) stock
PKGNYSEPaperboard Containers & BoxesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 12/3066% above fair value
$256.82+2.29 (+0.90%)
Close on Oct 30, 2026Market cap $22.88BP/E 33.4Yield 1.95%
Price history
Packaging Corp of America share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$256.82
+0.90% on the day
52-week range
$191.50 – $259.98
-1.2% from the high
Change over 52 weeks
+30.9%
From $196.16 on Oct 30, 2025
Average volume
627,061
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $248.45 | $257.23 | $244.58 | $256.82 | +3.85% | 3,566,241 |
| Oct 19, 2026 | $236.04 | $249.58 | $233.31 | $247.29 | +4.78% | 4,625,815 |
| Oct 12, 2026 | $230.47 | $237.50 | $227.11 | $236.00 | +2.38% | 2,893,889 |
| Oct 5, 2026 | $227.00 | $231.90 | $224.84 | $230.51 | +0.86% | 2,331,136 |
| Sep 28, 2026 | $234.86 | $236.91 | $224.80 | $228.54 | -3.64% | 3,034,823 |
| Sep 21, 2026 | $237.46 | $242.63 | $235.73 | $237.18 | +1.89% | 2,601,050 |
| Sep 14, 2026 | $232.54 | $235.96 | $228.84 | $232.77 | -0.70% | 3,242,678 |
| Sep 8, 2026 | $234.69 | $238.17 | $225.33 | $234.40 | -1.20% | 2,958,224 |
| Aug 31, 2026 | $239.87 | $239.87 | $227.65 | $237.25 | -1.31% | 3,005,527 |
| Aug 24, 2026 | $253.89 | $255.60 | $239.88 | $240.39 | -4.91% | 2,477,220 |
| Aug 17, 2026 | $253.18 | $255.50 | $247.39 | $252.79 | -1.05% | 2,427,539 |
| Aug 10, 2026 | $254.09 | $259.98 | $251.58 | $255.48 | -0.22% | 2,118,359 |
| Aug 3, 2026 | $249.94 | $258.40 | $245.68 | $256.04 | +4.15% | 2,708,547 |
| Jul 27, 2026 | $255.53 | $258.81 | $243.26 | $245.84 | -3.36% | 4,185,579 |
| Jul 20, 2026 | $234.77 | $254.49 | $222.74 | $254.39 | +9.15% | 5,277,213 |
| Jul 13, 2026 | $229.28 | $237.72 | $223.55 | $233.07 | +1.88% | 2,615,770 |
| Jul 6, 2026 | $236.64 | $237.33 | $222.89 | $228.77 | -3.96% | 2,976,532 |
| Jun 29, 2026 | $238.17 | $239.83 | $234.18 | $238.20 | -1.39% | 2,020,052 |
| Jun 22, 2026 | $229.58 | $243.50 | $228.30 | $241.55 | +5.47% | 3,192,123 |
| Jun 15, 2026 | $230.60 | $235.40 | $227.25 | $229.02 | +0.35% | 2,958,491 |
| Jun 8, 2026 | $222.00 | $229.37 | $214.18 | $228.23 | +2.43% | 3,981,942 |
| Jun 1, 2026 | $215.88 | $227.89 | $214.55 | $222.82 | +1.79% | 2,516,813 |
| May 26, 2026 | $217.28 | $221.09 | $214.55 | $218.91 | +1.39% | 3,657,624 |
| May 18, 2026 | $212.39 | $216.00 | $202.93 | $215.91 | +1.81% | 3,256,760 |
| May 11, 2026 | $225.19 | $225.43 | $211.59 | $212.08 | -5.57% | 2,838,754 |
| May 4, 2026 | $220.50 | $231.27 | $217.19 | $224.59 | +2.99% | 3,447,250 |
| Apr 27, 2026 | $212.79 | $224.57 | $210.11 | $218.06 | +2.44% | 5,271,665 |
| Apr 20, 2026 | $213.33 | $222.72 | $201.87 | $212.87 | -0.24% | 5,549,892 |
| Apr 13, 2026 | $205.63 | $217.17 | $204.69 | $213.39 | +3.40% | 4,116,031 |
| Apr 6, 2026 | $203.57 | $211.98 | $201.56 | $206.38 | +0.94% | 3,342,541 |
| Mar 30, 2026 | $214.10 | $215.83 | $202.18 | $204.46 | -3.67% | 3,270,113 |
| Mar 23, 2026 | $208.75 | $216.03 | $207.06 | $212.25 | +4.70% | 3,995,890 |
| Mar 16, 2026 | $216.49 | $217.68 | $201.25 | $202.73 | -5.49% | 9,940,395 |
| Mar 9, 2026 | $219.34 | $225.35 | $211.47 | $214.50 | -3.60% | 5,573,704 |
| Mar 2, 2026 | $229.20 | $233.81 | $219.73 | $222.52 | -4.14% | 3,856,645 |
| Feb 23, 2026 | $222.50 | $234.27 | $218.53 | $232.14 | -2.14% | 5,578,915 |
| Feb 17, 2026 | $245.77 | $246.10 | $235.34 | $237.21 | -3.69% | 4,490,723 |
| Feb 9, 2026 | $237.42 | $249.51 | $235.95 | $246.31 | +3.12% | 4,799,587 |
| Feb 2, 2026 | $221.52 | $239.75 | $220.15 | $238.86 | +7.33% | 5,298,679 |
| Jan 26, 2026 | $225.95 | $231.12 | $215.47 | $222.55 | -1.26% | 9,264,502 |
| Jan 20, 2026 | $219.87 | $227.61 | $216.29 | $225.39 | +1.83% | 4,315,637 |
| Jan 12, 2026 | $218.43 | $223.90 | $214.99 | $221.33 | +0.90% | 3,600,506 |
| Jan 5, 2026 | $210.21 | $219.52 | $204.70 | $219.35 | +3.90% | 4,057,385 |
| Dec 29, 2025 | $207.82 | $211.42 | $204.58 | $211.12 | +1.06% | 1,743,997 |
| Dec 22, 2025 | $204.01 | $209.02 | $199.91 | $208.91 | +3.00% | 2,042,255 |
| Dec 15, 2025 | $204.89 | $205.88 | $200.09 | $202.82 | -1.10% | 6,167,918 |
| Dec 8, 2025 | $197.82 | $206.17 | $193.01 | $205.07 | +3.32% | 4,009,392 |
| Dec 1, 2025 | $203.49 | $205.45 | $191.65 | $198.48 | -2.74% | 4,495,170 |
| Nov 24, 2025 | $196.35 | $205.68 | $195.62 | $204.07 | +3.43% | 2,086,590 |
| Nov 17, 2025 | $197.21 | $198.50 | $191.50 | $197.31 | +0.05% | 4,065,942 |
| Nov 10, 2025 | $200.55 | $204.11 | $195.26 | $197.22 | -1.66% | 3,654,837 |
| Nov 3, 2025 | $194.46 | $200.83 | $192.82 | $200.55 | +2.45% | 4,456,463 |
| Oct 27, 2025 | $205.48 | $208.84 | $193.07 | $195.76 | -4.43% | 3,858,801 |
| Oct 20, 2025 | $203.97 | $215.77 | $198.27 | $204.83 | +0.74% | 6,215,595 |
| Oct 13, 2025 | $208.67 | $212.30 | $202.37 | $203.33 | -1.65% | 3,187,321 |
| Oct 6, 2025 | $214.11 | $215.15 | $206.58 | $206.75 | -3.63% | 2,870,201 |
| Sep 29, 2025 | $216.59 | $218.56 | $213.04 | $214.54 | -0.65% | 2,663,643 |
| Sep 22, 2025 | $212.04 | $217.90 | $210.17 | $215.95 | +2.21% | 2,573,512 |
| Sep 15, 2025 | $214.53 | $217.01 | $209.93 | $211.28 | -1.80% | 3,728,777 |
| Sep 8, 2025 | $219.63 | $220.14 | $212.52 | $215.15 | -2.32% | 3,464,447 |
| Sep 2, 2025 | $214.81 | $220.31 | $211.05 | $220.25 | +1.05% | 2,909,191 |
| Aug 25, 2025 | $212.16 | $219.37 | $209.41 | $217.96 | +2.45% | 4,576,136 |
| Aug 18, 2025 | $193.32 | $216.78 | $192.56 | $212.74 | +9.99% | 5,785,885 |
| Aug 11, 2025 | $196.67 | $200.88 | $193.17 | $193.42 | -1.53% | 2,694,860 |
| Aug 4, 2025 | $191.68 | $197.25 | $191.13 | $196.43 | +2.62% | 2,602,838 |
| Jul 28, 2025 | $205.59 | $206.04 | $189.03 | $191.41 | -7.32% | 3,874,219 |
| Jul 21, 2025 | $200.20 | $212.43 | $199.47 | $206.53 | +3.36% | 4,081,259 |
| Jul 14, 2025 | $204.68 | $205.95 | $198.60 | $199.81 | -2.96% | 2,980,371 |
| Jul 7, 2025 | $201.80 | $209.58 | $200.12 | $205.90 | +1.78% | 3,178,626 |
| Jun 30, 2025 | $189.27 | $204.18 | $187.42 | $202.29 | +6.80% | 3,672,538 |
| Jun 23, 2025 | $186.63 | $191.23 | $184.76 | $189.41 | +1.36% | 3,066,189 |
| Jun 16, 2025 | $188.47 | $191.37 | $185.77 | $186.86 | -0.90% | 3,052,385 |
| Jun 9, 2025 | $196.64 | $198.08 | $187.70 | $188.56 | -3.99% | 3,291,619 |
| Jun 2, 2025 | $192.38 | $198.53 | $189.18 | $196.40 | +1.67% | 4,454,221 |
| May 26, 2025 | $190.02 | $194.65 | $189.25 | $193.17 | +1.30% | 3,754,508 |
| May 19, 2025 | $192.13 | $194.68 | $189.13 | $190.70 | -1.81% | 3,132,506 |
| May 12, 2025 | $188.71 | $194.58 | $185.73 | $194.22 | +7.06% | 4,968,111 |
| May 5, 2025 | $184.79 | $184.79 | $178.30 | $181.42 | -3.20% | 3,892,486 |
| Apr 28, 2025 | $185.13 | $188.72 | $180.46 | $187.42 | +1.41% | 3,571,393 |
| Apr 21, 2025 | $185.64 | $192.19 | $176.45 | $184.82 | -1.27% | 5,717,687 |
| Apr 14, 2025 | $192.72 | $193.53 | $185.52 | $187.19 | -0.93% | 2,460,720 |
| Apr 7, 2025 | $177.58 | $191.02 | $172.72 | $188.94 | +3.01% | 6,056,374 |
| Mar 31, 2025 | $195.14 | $202.47 | $178.85 | $183.42 | -6.18% | 5,219,027 |
| Mar 24, 2025 | $195.35 | $202.03 | $194.69 | $195.50 | +0.56% | 3,822,629 |
| Mar 17, 2025 | $197.58 | $199.73 | $192.49 | $194.41 | -1.21% | 5,642,091 |
| Mar 10, 2025 | $203.81 | $205.46 | $190.80 | $196.80 | -4.77% | 6,058,209 |
| Mar 3, 2025 | $214.13 | $214.52 | $201.48 | $206.65 | -3.02% | 4,938,041 |
| Feb 24, 2025 | $209.09 | $215.50 | $208.35 | $213.09 | +2.49% | 3,471,356 |
| Feb 18, 2025 | $212.41 | $213.45 | $206.49 | $207.92 | -2.16% | 3,387,493 |
| Feb 10, 2025 | $210.01 | $213.90 | $201.69 | $212.50 | +1.08% | 4,727,398 |
| Feb 3, 2025 | $210.38 | $214.10 | $208.22 | $210.22 | -1.15% | 4,616,468 |
| Jan 27, 2025 | $240.54 | $241.96 | $211.48 | $212.66 | -11.49% | 6,370,073 |
| Jan 21, 2025 | $239.35 | $242.68 | $237.24 | $240.27 | +1.01% | 2,604,141 |
| Jan 13, 2025 | $225.56 | $238.26 | $225.56 | $237.87 | +4.31% | 4,944,437 |
| Jan 6, 2025 | $227.39 | $230.00 | $224.70 | $228.05 | +0.96% | 4,127,117 |
| Dec 30, 2024 | $226.24 | $226.93 | $222.84 | $225.88 | -0.53% | 3,097,418 |
| Dec 23, 2024 | $226.78 | $229.85 | $225.30 | $227.09 | -0.39% | 2,699,327 |
| Dec 16, 2024 | $238.92 | $239.33 | $225.78 | $227.98 | -4.25% | 5,201,481 |
| Dec 9, 2024 | $243.94 | $245.24 | $236.12 | $238.10 | -1.96% | 3,168,446 |
| Dec 2, 2024 | $248.61 | $248.61 | $241.41 | $242.86 | -2.41% | 3,230,548 |
| Nov 25, 2024 | $247.50 | $250.82 | $244.01 | $248.85 | +1.00% | 2,110,072 |
| Nov 18, 2024 | $236.71 | $248.62 | $235.63 | $246.39 | +4.49% | 3,337,545 |
| Nov 11, 2024 | $241.94 | $243.31 | $234.53 | $235.81 | -1.99% | 2,965,905 |
| Nov 4, 2024 | $230.16 | $245.00 | $228.66 | $240.59 | +4.61% | 3,098,441 |
| Oct 28, 2024 | $227.12 | $232.98 | $225.62 | $229.99 | +1.83% | 3,337,880 |
| Oct 21, 2024 | $219.63 | $231.30 | $216.54 | $225.86 | +2.61% | 3,429,463 |
| Oct 14, 2024 | $217.55 | $222.98 | $216.82 | $220.12 | +1.00% | 3,005,349 |
| Oct 7, 2024 | $212.90 | $218.67 | $210.84 | $217.95 | +2.15% | 1,971,446 |
| Sep 30, 2024 | $215.97 | $216.51 | $210.55 | $213.37 | -1.08% | 1,725,253 |
| Sep 23, 2024 | $213.69 | $216.73 | $211.37 | $215.70 | +1.32% | 2,483,545 |
| Sep 16, 2024 | $210.64 | $217.69 | $210.16 | $212.90 | +1.25% | 3,118,182 |
| Sep 9, 2024 | $202.12 | $211.90 | $199.78 | $210.27 | +4.19% | 2,604,853 |
| Sep 3, 2024 | $207.68 | $209.43 | $201.05 | $201.81 | -3.69% | 2,122,129 |
| Aug 26, 2024 | $204.89 | $210.11 | $203.53 | $209.54 | +2.81% | 2,411,407 |
| Aug 19, 2024 | $196.86 | $204.58 | $196.41 | $203.81 | +3.67% | 1,967,356 |
| Aug 12, 2024 | $194.43 | $199.33 | $192.03 | $196.60 | +1.30% | 3,472,299 |
| Aug 5, 2024 | $194.35 | $198.84 | $189.40 | $194.07 | -1.33% | 2,768,338 |
| Jul 29, 2024 | $199.60 | $201.99 | $193.60 | $196.69 | -1.16% | 2,646,649 |
| Jul 22, 2024 | $191.52 | $199.42 | $191.52 | $199.00 | +4.07% | 3,821,380 |
| Jul 15, 2024 | $185.39 | $194.42 | $185.39 | $191.21 | +3.11% | 3,093,259 |
| Jul 8, 2024 | $177.88 | $186.63 | $176.07 | $185.44 | +4.43% | 2,247,779 |
| Jul 1, 2024 | $183.33 | $183.58 | $176.11 | $177.57 | -2.73% | 2,382,436 |
| Jun 24, 2024 | $184.98 | $191.39 | $180.94 | $182.56 | -0.42% | 3,472,811 |
| Jun 17, 2024 | $183.34 | $187.26 | $182.01 | $183.33 | +0.36% | 2,356,453 |
| Jun 10, 2024 | $183.18 | $186.01 | $182.01 | $182.68 | -0.49% | 1,810,673 |
| Jun 3, 2024 | $184.06 | $184.76 | $179.73 | $183.58 | +0.05% | 2,154,518 |
| May 28, 2024 | $183.03 | $184.23 | $178.18 | $183.49 | -0.15% | 2,187,311 |
| May 20, 2024 | $183.00 | $184.10 | $179.50 | $183.77 | +0.35% | 2,475,084 |
| May 13, 2024 | $179.93 | $183.31 | $179.42 | $183.13 | +2.08% | 2,514,186 |
| May 6, 2024 | $177.48 | $180.71 | $175.75 | $179.40 | +1.78% | 2,318,632 |
| Apr 29, 2024 | $176.35 | $180.69 | $172.37 | $176.27 | +1.98% | 2,977,781 |
| Apr 22, 2024 | $179.64 | $180.49 | $169.00 | $172.85 | -3.91% | 4,036,173 |
| Apr 15, 2024 | $185.98 | $187.99 | $177.32 | $179.89 | -1.27% | 4,972,047 |
| Apr 8, 2024 | $189.27 | $191.27 | $178.42 | $182.20 | -2.91% | 2,512,316 |
| Apr 1, 2024 | $189.48 | $190.50 | $186.28 | $187.67 | -1.11% | 1,959,283 |
| Mar 25, 2024 | $184.65 | $190.61 | $184.36 | $189.78 | +2.74% | 2,097,110 |
| Mar 18, 2024 | $182.38 | $186.54 | $180.54 | $184.72 | +0.99% | 3,256,853 |
| Mar 11, 2024 | $185.52 | $188.38 | $181.89 | $182.91 | -1.70% | 4,145,349 |
| Mar 4, 2024 | $183.78 | $188.61 | $181.88 | $186.08 | +3.27% | 3,666,502 |
| Feb 26, 2024 | $175.30 | $183.95 | $173.09 | $180.19 | +2.73% | 3,524,784 |
| Feb 20, 2024 | $167.93 | $175.84 | $167.60 | $175.41 | +4.42% | 2,868,818 |
| Feb 12, 2024 | $168.76 | $169.72 | $163.68 | $167.98 | -0.21% | 2,360,263 |
| Feb 5, 2024 | $160.26 | $168.39 | $159.57 | $168.33 | +4.31% | 3,086,586 |
| Jan 29, 2024 | $171.12 | $171.22 | $160.23 | $161.37 | -6.16% | 5,133,173 |
| Jan 22, 2024 | $163.74 | $176.97 | $162.86 | $171.96 | +4.61% | 4,278,030 |
| Jan 16, 2024 | $165.24 | $165.46 | $162.32 | $164.38 | -1.07% | 2,267,670 |
| Jan 8, 2024 | $167.87 | $169.01 | $164.45 | $166.16 | -0.95% | 2,824,659 |
| Jan 2, 2024 | $162.95 | $168.11 | $161.93 | $167.75 | +2.97% | 3,440,396 |
| Dec 26, 2023 | $163.63 | $165.18 | $162.47 | $162.91 | -0.47% | 1,891,693 |
| Dec 18, 2023 | $165.50 | $165.96 | $162.10 | $163.68 | -0.66% | 2,179,109 |
| Dec 11, 2023 | $163.73 | $168.57 | $160.68 | $164.76 | +0.54% | 3,879,293 |
| Dec 4, 2023 | $168.00 | $169.35 | $162.76 | $163.88 | -3.44% | 3,648,920 |
| Nov 27, 2023 | $154.20 | $171.61 | $153.58 | $169.71 | +9.40% | 6,069,967 |
| Nov 20, 2023 | $154.73 | $156.41 | $148.50 | $155.13 | -0.12% | 2,035,105 |
| Nov 13, 2023 | $155.17 | $159.25 | $152.80 | $155.31 | -0.21% | 2,637,846 |
| Nov 6, 2023 | $157.99 | $158.11 | $153.95 | $155.63 | -1.67% | 2,891,251 |
| Oct 30, 2023 | $151.37 | $159.18 | $150.51 | $158.27 | +5.39% | 2,710,625 |
| Oct 23, 2023 | $144.83 | $152.92 | $143.82 | $150.18 | +3.95% | 4,605,970 |
| Oct 16, 2023 | $152.71 | $155.50 | $144.12 | $144.48 | -4.55% | 3,016,522 |
| Oct 9, 2023 | $151.55 | $155.78 | $151.12 | $151.37 | -0.11% | 2,091,771 |
| Oct 2, 2023 | $153.00 | $153.96 | $150.74 | $151.54 | -1.31% | 3,238,942 |
| Sep 25, 2023 | $149.03 | $155.03 | $148.87 | $153.55 | +3.01% | 2,366,573 |
| Sep 18, 2023 | $150.48 | $152.97 | $148.79 | $149.06 | -0.46% | 2,237,860 |
| Sep 11, 2023 | $147.76 | $151.66 | $144.47 | $149.75 | +2.18% | 2,829,803 |
| Sep 5, 2023 | $148.43 | $148.59 | $144.01 | $146.56 | -2.01% | 2,376,054 |
| Aug 28, 2023 | $146.80 | $150.58 | $146.80 | $149.56 | +2.41% | 1,701,620 |
| Aug 21, 2023 | $147.04 | $147.25 | $144.35 | $146.04 | -0.64% | 1,646,587 |
| Aug 14, 2023 | $151.89 | $151.89 | $145.72 | $146.98 | -3.32% | 2,118,202 |
| Aug 7, 2023 | $154.24 | $155.20 | $149.87 | $152.02 | -1.22% | 2,611,068 |
| Jul 31, 2023 | $153.02 | $158.66 | $151.99 | $153.89 | +0.70% | 4,021,309 |
| Jul 24, 2023 | $137.66 | $155.40 | $136.54 | $152.82 | +11.26% | 6,080,616 |
| Jul 17, 2023 | $133.43 | $137.54 | $132.70 | $137.35 | +2.34% | 2,660,984 |
| Jul 10, 2023 | $131.58 | $134.67 | $130.91 | $134.21 | +1.29% | 2,709,421 |
| Jul 3, 2023 | $131.92 | $133.68 | $127.70 | $132.50 | +0.26% | 2,545,662 |
| Jun 26, 2023 | $129.18 | $132.76 | $127.90 | $132.16 | +2.59% | 3,321,710 |
| Jun 20, 2023 | $131.36 | $132.81 | $128.62 | $128.82 | -2.72% | 2,668,519 |
| Jun 12, 2023 | $129.90 | $134.17 | $128.56 | $132.42 | +1.24% | 4,171,645 |
| Jun 5, 2023 | $127.74 | $133.13 | $126.37 | $130.80 | +2.12% | 2,922,537 |
| May 30, 2023 | $126.99 | $128.15 | $122.20 | $128.08 | +0.69% | 3,135,241 |
| May 22, 2023 | $129.12 | $130.29 | $125.91 | $127.20 | -1.74% | 2,643,001 |
| May 15, 2023 | $132.34 | $132.34 | $126.82 | $129.45 | -2.24% | 2,782,835 |
| May 8, 2023 | $135.98 | $136.89 | $131.19 | $132.42 | -2.18% | 2,471,169 |
| May 1, 2023 | $134.71 | $138.48 | $131.65 | $135.37 | +0.08% | 3,954,908 |
| Apr 24, 2023 | $143.67 | $145.17 | $130.17 | $135.26 | -5.56% | 4,548,865 |
| Apr 17, 2023 | $141.59 | $143.61 | $140.78 | $143.23 | +1.47% | 2,711,302 |
| Apr 10, 2023 | $140.75 | $144.65 | $139.76 | $141.16 | +0.01% | 2,485,136 |
| Apr 3, 2023 | $138.63 | $141.82 | $138.09 | $141.15 | +1.67% | 3,360,170 |
| Mar 27, 2023 | $133.83 | $139.16 | $132.02 | $138.83 | +4.27% | 2,439,980 |
| Mar 20, 2023 | $129.42 | $135.62 | $129.20 | $133.15 | +4.58% | 3,331,404 |
| Mar 13, 2023 | $130.94 | $133.51 | $126.23 | $127.32 | -3.85% | 8,299,269 |
| Mar 6, 2023 | $141.84 | $141.84 | $131.03 | $132.42 | -6.97% | 3,339,401 |
| Feb 27, 2023 | $139.24 | $142.94 | $135.97 | $142.34 | +3.29% | 3,397,909 |
| Feb 21, 2023 | $139.30 | $139.50 | $133.65 | $137.80 | -2.28% | 2,276,479 |
| Feb 13, 2023 | $140.37 | $143.34 | $139.35 | $141.01 | +0.78% | 1,868,506 |
| Feb 6, 2023 | $143.01 | $144.04 | $138.34 | $139.92 | -3.12% | 3,096,736 |
| Jan 30, 2023 | $137.73 | $146.24 | $137.73 | $144.42 | +4.34% | 6,591,622 |
| Jan 23, 2023 | $132.51 | $140.31 | $127.13 | $138.41 | +4.48% | 4,193,889 |
| Jan 17, 2023 | $135.47 | $136.05 | $128.29 | $132.48 | -2.16% | 2,334,614 |
| Jan 9, 2023 | $134.27 | $136.11 | $131.29 | $135.40 | +2.43% | 2,811,551 |
| Jan 3, 2023 | $128.34 | $132.78 | $127.32 | $132.19 | +3.35% | 2,197,691 |
| Dec 27, 2022 | $128.63 | $130.71 | $127.00 | $127.91 | -0.61% | 1,246,708 |
| Dec 19, 2022 | $130.88 | $131.70 | $124.83 | $128.70 | -1.44% | 2,366,292 |
| Dec 12, 2022 | $135.50 | $140.45 | $129.09 | $130.58 | -3.35% | 3,751,596 |
| Dec 5, 2022 | $136.74 | $137.23 | $133.67 | $135.11 | -1.97% | 2,640,238 |
| Nov 28, 2022 | $131.94 | $138.60 | $129.81 | $137.82 | +3.65% | 4,232,041 |
| Nov 21, 2022 | $128.38 | $134.55 | $127.69 | $132.97 | +3.05% | 1,824,970 |
| Nov 14, 2022 | $129.25 | $132.87 | $127.19 | $129.04 | -0.33% | 3,976,164 |
| Nov 7, 2022 | $125.16 | $130.25 | $119.44 | $129.47 | +3.99% | 4,875,657 |
| Oct 31, 2022 | $119.86 | $125.37 | $117.95 | $124.50 | +3.15% | 4,578,679 |
| Oct 24, 2022 | $117.45 | $121.66 | $112.00 | $120.70 | +3.22% | 4,611,592 |
| Oct 17, 2022 | $115.92 | $117.78 | $112.52 | $116.94 | +2.84% | 2,695,771 |
| Oct 10, 2022 | $114.81 | $116.96 | $110.56 | $113.71 | 0.00% | 2,567,526 |
| Oct 3, 2022 | $114.06 | $118.62 | $112.62 | $113.71 | +1.26% | 3,478,118 |
| Sep 26, 2022 | $113.66 | $116.37 | $110.73 | $112.29 | -1.47% | 4,589,469 |
| Sep 19, 2022 | $118.76 | $124.15 | $112.46 | $113.97 | -3.47% | 4,292,092 |
| Sep 12, 2022 | $140.67 | $143.25 | $116.60 | $118.07 | -15.41% | 5,182,017 |
| Sep 6, 2022 | $136.42 | $140.40 | $135.57 | $139.58 | +2.55% | 2,594,054 |
| Aug 29, 2022 | $137.94 | $139.77 | $135.08 | $136.11 | -2.04% | 3,592,496 |
| Aug 22, 2022 | $141.04 | $143.76 | $138.77 | $138.94 | -2.95% | 2,056,797 |
| Aug 15, 2022 | $142.85 | $146.27 | $142.01 | $143.17 | -0.52% | 2,216,395 |
| Aug 8, 2022 | $136.69 | $144.09 | $135.85 | $143.92 | +6.43% | 2,544,244 |
| Aug 1, 2022 | $139.75 | $140.84 | $133.80 | $135.22 | -3.83% | 4,293,597 |
| Jul 25, 2022 | $141.92 | $144.28 | $134.27 | $140.61 | -0.70% | 4,772,492 |
| Jul 18, 2022 | $136.73 | $143.03 | $133.80 | $141.60 | +4.27% | 2,608,822 |
| Jul 11, 2022 | $138.44 | $140.13 | $133.81 | $135.80 | -2.87% | 2,625,449 |
| Jul 5, 2022 | $137.11 | $142.24 | $135.10 | $139.81 | +0.76% | 2,601,419 |
| Jun 27, 2022 | $141.04 | $143.06 | $134.82 | $138.75 | -1.32% | 3,473,516 |
| Jun 21, 2022 | $140.40 | $142.06 | $133.79 | $140.60 | +0.66% | 3,193,877 |
| Jun 13, 2022 | $148.67 | $149.42 | $138.77 | $139.68 | -7.80% | 4,073,520 |
| Jun 6, 2022 | $160.08 | $162.93 | $151.16 | $151.50 | -4.79% | 2,685,627 |
| May 31, 2022 | $158.48 | $160.17 | $153.90 | $159.12 | -0.49% | 2,844,034 |
| May 23, 2022 | $150.54 | $159.98 | $147.90 | $159.90 | +7.27% | 2,858,115 |
| May 16, 2022 | $155.71 | $159.62 | $146.84 | $149.06 | -4.08% | 3,809,607 |
| May 9, 2022 | $161.18 | $163.45 | $154.56 | $155.40 | -4.35% | 3,128,416 |
| May 2, 2022 | $162.19 | $165.72 | $158.11 | $162.47 | +0.81% | 2,921,097 |
| Apr 25, 2022 | $160.47 | $164.87 | $158.65 | $161.17 | -0.01% | 3,200,826 |
| Apr 18, 2022 | $162.81 | $168.50 | $160.05 | $161.18 | -1.13% | 2,923,529 |
| Apr 11, 2022 | $154.09 | $164.27 | $154.09 | $163.02 | +6.31% | 2,132,145 |
| Apr 4, 2022 | $154.90 | $155.62 | $150.07 | $153.34 | -1.55% | 3,300,317 |
| Mar 28, 2022 | $156.20 | $158.47 | $154.30 | $155.76 | -0.24% | 2,507,168 |
| Mar 21, 2022 | $156.80 | $157.75 | $152.12 | $156.13 | -0.22% | 2,724,224 |
| Mar 14, 2022 | $150.49 | $157.50 | $149.08 | $156.47 | +4.49% | 4,329,692 |
| Mar 7, 2022 | $149.23 | $150.93 | $140.13 | $149.75 | +0.09% | 3,921,398 |
| Feb 28, 2022 | $147.51 | $149.88 | $142.73 | $149.61 | -0.01% | 3,220,918 |
| Feb 22, 2022 | $149.05 | $150.74 | $141.10 | $149.62 | +0.77% | 2,865,872 |
| Feb 14, 2022 | $148.10 | $149.76 | $145.59 | $148.47 | +0.46% | 3,333,090 |
| Feb 7, 2022 | $146.66 | $152.25 | $145.82 | $147.79 | +0.76% | 3,580,799 |
| Jan 31, 2022 | $147.27 | $150.96 | $146.02 | $146.67 | +0.77% | 4,824,987 |
| Jan 24, 2022 | $132.49 | $149.74 | $131.79 | $145.55 | +8.20% | 6,265,864 |
| Jan 18, 2022 | $136.76 | $137.85 | $133.05 | $134.52 | -2.03% | 2,335,830 |
| Jan 10, 2022 | $138.37 | $138.72 | $133.00 | $137.31 | -0.39% | 2,975,727 |
| Jan 3, 2022 | $136.46 | $140.35 | $133.93 | $137.85 | +1.25% | 3,301,905 |
| Dec 27, 2021 | $131.12 | $136.56 | $130.81 | $136.15 | +3.69% | 2,060,409 |
| Dec 20, 2021 | $128.17 | $132.81 | $124.78 | $131.30 | +0.98% | 4,000,478 |
| Dec 13, 2021 | $128.78 | $135.10 | $128.17 | $130.03 | +1.45% | 4,874,251 |
| Dec 6, 2021 | $134.67 | $137.88 | $127.99 | $128.17 | -3.78% | 4,507,942 |
| Nov 29, 2021 | $134.62 | $135.00 | $129.45 | $133.21 | -0.27% | 4,286,133 |
| Nov 22, 2021 | $133.54 | $136.12 | $130.10 | $133.57 | +0.36% | 2,845,055 |
| Nov 15, 2021 | $135.49 | $135.92 | $132.01 | $133.09 | -1.48% | 3,220,127 |
| Nov 8, 2021 | $135.89 | $136.51 | $132.92 | $135.09 | -0.21% | 2,395,036 |
| Nov 1, 2021 | $136.45 | $136.95 | $132.93 | $135.38 | -1.45% | 2,254,356 |
| Oct 25, 2021 | $134.01 | $139.42 | $132.93 | $137.37 | +2.52% | 5,117,414 |
| Oct 18, 2021 | $133.34 | $136.88 | $132.10 | $133.99 | +0.21% | 3,410,007 |
| Oct 11, 2021 | $139.26 | $141.06 | $133.34 | $133.71 | -3.90% | 3,775,446 |
| Oct 4, 2021 | $139.00 | $143.87 | $138.21 | $139.13 | -0.01% | 2,972,016 |
| Sep 27, 2021 | $141.62 | $144.35 | $136.11 | $139.15 | -1.92% | 2,319,746 |
| Sep 20, 2021 | $139.23 | $143.55 | $137.95 | $141.87 | +0.60% | 2,329,958 |
| Sep 13, 2021 | $152.86 | $152.86 | $140.45 | $141.02 | -7.11% | 4,343,045 |
| Sep 7, 2021 | $152.52 | $153.79 | $150.22 | $151.82 | -0.41% | 2,489,238 |
| Aug 30, 2021 | $151.84 | $155.78 | $150.60 | $152.45 | +0.70% | 4,250,654 |
| Aug 23, 2021 | $149.06 | $151.77 | $146.49 | $151.39 | +2.08% | 2,148,575 |
| Aug 16, 2021 | $145.80 | $148.69 | $143.69 | $148.30 | +1.28% | 2,749,223 |
| Aug 9, 2021 | $140.66 | $146.94 | $140.17 | $146.42 | +4.16% | 2,133,466 |
| Aug 2, 2021 | $141.65 | $142.87 | $137.74 | $140.57 | -0.66% | 2,665,777 |
| Jul 26, 2021 | $133.50 | $142.28 | $131.77 | $141.50 | +5.89% | 3,669,645 |
| Jul 19, 2021 | $132.98 | $134.94 | $130.65 | $133.63 | -0.96% | 2,450,530 |
| Jul 12, 2021 | $137.28 | $139.62 | $134.60 | $134.92 | -2.68% | 2,757,337 |
| Jul 6, 2021 | $136.58 | $138.73 | $134.39 | $138.63 | +1.45% | 2,158,515 |
| Jun 28, 2021 | $135.21 | $137.18 | $133.94 | $136.65 | +1.03% | 2,316,433 |
| Jun 21, 2021 | $134.18 | $136.24 | $133.61 | $135.26 | +1.89% | 2,262,676 |
| Jun 14, 2021 | $142.97 | $143.26 | $131.66 | $132.75 | -7.72% | 4,650,585 |
| Jun 7, 2021 | $147.30 | $147.30 | $142.48 | $143.85 | -1.98% | 4,034,678 |
| Jun 1, 2021 | $150.00 | $150.62 | $145.33 | $146.76 | -1.27% | 3,188,169 |
| May 24, 2021 | $151.18 | $152.16 | $147.55 | $148.65 | -1.01% | 2,750,765 |
| May 17, 2021 | $154.60 | $156.44 | $149.26 | $150.16 | -2.65% | 1,800,016 |
| May 10, 2021 | $154.20 | $156.54 | $150.38 | $154.25 | +0.71% | 1,752,733 |
| May 3, 2021 | $148.64 | $153.56 | $147.89 | $153.16 | +3.73% | 1,867,828 |
| Apr 26, 2021 | $143.02 | $150.22 | $141.20 | $147.65 | +3.74% | 2,827,925 |
| Apr 19, 2021 | $142.21 | $142.86 | $139.25 | $142.33 | +1.40% | 2,093,339 |
| Apr 12, 2021 | $138.01 | $141.43 | $136.27 | $140.36 | +1.83% | 2,136,263 |
| Apr 5, 2021 | $137.35 | $140.61 | $135.39 | $137.84 | +1.67% | 3,255,982 |
| Mar 29, 2021 | $134.61 | $136.42 | $133.45 | $135.57 | +0.04% | 1,698,101 |
| Mar 22, 2021 | $128.08 | $135.72 | $127.06 | $135.52 | +3.43% | 2,777,235 |
| Mar 15, 2021 | $136.66 | $136.66 | $130.60 | $131.02 | -4.52% | 4,712,208 |
| Mar 8, 2021 | $135.50 | $142.56 | $134.94 | $137.22 | +1.68% | 3,242,417 |
| Mar 1, 2021 | $133.25 | $137.98 | $131.75 | $134.95 | +2.22% | 3,241,298 |
| Feb 22, 2021 | $133.26 | $135.08 | $131.50 | $132.02 | -1.54% | 2,987,815 |
| Feb 16, 2021 | $133.45 | $134.84 | $131.50 | $134.08 | +0.68% | 1,852,934 |
| Feb 8, 2021 | $133.95 | $135.18 | $130.37 | $133.18 | -0.09% | 3,615,096 |
| Feb 1, 2021 | $135.54 | $137.66 | $132.15 | $133.30 | -0.86% | 3,899,648 |
| Jan 25, 2021 | $140.55 | $142.64 | $128.94 | $134.46 | -4.23% | 4,307,072 |
| Jan 19, 2021 | $143.95 | $144.30 | $138.71 | $140.40 | -1.49% | 2,019,742 |
| Jan 11, 2021 | $143.21 | $148.14 | $140.23 | $142.53 | -1.55% | 3,715,763 |
| Jan 4, 2021 | $138.41 | $146.57 | $134.84 | $144.78 | +4.98% | 4,151,465 |
| Dec 28, 2020 | $137.45 | $138.28 | $135.48 | $137.91 | +1.33% | 1,254,989 |
| Dec 21, 2020 | $133.32 | $136.81 | $130.50 | $136.10 | +0.92% | 2,236,592 |
| Dec 14, 2020 | $136.66 | $137.10 | $131.54 | $134.86 | -0.53% | 3,310,726 |
| Dec 7, 2020 | $134.13 | $138.95 | $132.18 | $135.58 | +1.81% | 3,104,993 |
| Nov 30, 2020 | $131.95 | $134.00 | $129.21 | $133.17 | +0.30% | 2,716,399 |
| Nov 23, 2020 | $131.23 | $134.93 | $130.24 | $132.77 | +2.29% | 1,299,618 |
| Nov 16, 2020 | $132.23 | $136.47 | $127.64 | $129.80 | -0.12% | 3,114,877 |
| Nov 9, 2020 | $129.71 | $131.75 | $125.12 | $129.95 | +5.47% | 2,767,668 |
| Nov 2, 2020 | $115.73 | $124.74 | $115.32 | $123.21 | +7.62% | 2,596,848 |
| Oct 26, 2020 | $118.23 | $118.31 | $110.87 | $114.49 | -3.95% | 2,436,219 |
| Oct 19, 2020 | $120.12 | $120.71 | $116.02 | $119.20 | -0.33% | 1,976,165 |
| Oct 12, 2020 | $115.75 | $120.17 | $114.50 | $119.59 | +5.93% | 2,360,269 |
| Oct 5, 2020 | $110.17 | $115.51 | $109.09 | $112.90 | +4.13% | 2,464,534 |
| Sep 28, 2020 | $110.34 | $111.68 | $106.08 | $108.42 | -0.93% | 3,422,266 |
| Sep 21, 2020 | $110.52 | $111.46 | $102.76 | $109.44 | -3.27% | 3,478,573 |
| Sep 14, 2020 | $104.76 | $114.32 | $104.23 | $113.14 | +8.15% | 4,292,138 |
| Sep 8, 2020 | $105.85 | $106.36 | $102.68 | $104.61 | -1.82% | 2,974,905 |
| Aug 31, 2020 | $103.07 | $108.04 | $100.32 | $106.55 | +4.19% | 4,158,990 |
| Aug 24, 2020 | $96.75 | $102.94 | $96.75 | $102.27 | +6.58% | 3,241,445 |
| Aug 17, 2020 | $99.90 | $100.67 | $95.55 | $95.96 | -3.72% | 2,132,953 |
| Aug 10, 2020 | $95.69 | $101.76 | $95.17 | $99.67 | +4.40% | 4,045,746 |
| Aug 3, 2020 | $96.79 | $97.41 | $92.02 | $95.47 | -0.68% | 6,101,976 |
| Jul 27, 2020 | $102.43 | $104.13 | $94.61 | $96.12 | -6.49% | 4,246,878 |
| Jul 20, 2020 | $105.14 | $105.31 | $102.41 | $102.79 | -1.83% | 2,175,137 |
| Jul 13, 2020 | $99.25 | $108.36 | $98.23 | $104.71 | +5.89% | 3,745,859 |
| Jul 6, 2020 | $100.91 | $101.98 | $94.85 | $98.89 | -0.76% | 3,018,069 |
| Jun 29, 2020 | $97.09 | $101.02 | $96.75 | $99.65 | +4.15% | 2,903,960 |
| Jun 22, 2020 | $99.03 | $100.60 | $93.38 | $95.68 | -4.08% | 4,047,317 |
| Jun 15, 2020 | $96.16 | $103.48 | $94.72 | $99.75 | +0.84% | 6,380,233 |
| Jun 8, 2020 | $109.58 | $112.11 | $96.23 | $98.92 | -10.53% | 2,812,154 |
| Jun 1, 2020 | $101.25 | $112.80 | $101.10 | $110.56 | +9.02% | 3,655,050 |
| May 26, 2020 | $95.00 | $103.42 | $95.00 | $101.41 | +9.05% | 3,063,464 |
| May 18, 2020 | $94.10 | $95.14 | $90.86 | $92.99 | +2.28% | 2,639,689 |
| May 11, 2020 | $97.10 | $98.32 | $86.93 | $90.92 | -7.36% | 3,200,452 |
| May 4, 2020 | $94.41 | $99.29 | $91.66 | $98.14 | +3.58% | 3,723,003 |
| Apr 27, 2020 | $86.48 | $101.70 | $86.16 | $94.75 | +10.19% | 4,864,024 |
| Apr 20, 2020 | $87.86 | $88.96 | $84.04 | $85.99 | -5.34% | 3,008,180 |
| Apr 13, 2020 | $88.82 | $92.00 | $83.14 | $90.84 | +0.42% | 4,140,990 |
| Apr 6, 2020 | $83.40 | $91.75 | $82.01 | $90.46 | +12.36% | 3,889,525 |
| Mar 30, 2020 | $86.91 | $91.32 | $80.17 | $80.51 | -6.48% | 6,342,875 |
| Mar 23, 2020 | $84.56 | $88.15 | $74.26 | $86.09 | +0.24% | 6,037,699 |
| Mar 16, 2020 | $74.24 | $97.50 | $72.75 | $85.88 | +1.80% | 7,222,655 |
| Mar 9, 2020 | $85.95 | $90.67 | $71.05 | $84.36 | -7.07% | 6,503,203 |
| Mar 2, 2020 | $91.27 | $94.96 | $87.91 | $90.78 | +0.18% | 5,465,858 |
| Feb 24, 2020 | $100.36 | $100.63 | $88.37 | $90.62 | -11.47% | 5,595,755 |
| Feb 18, 2020 | $98.71 | $102.42 | $97.62 | $102.36 | +3.46% | 3,900,367 |
| Feb 10, 2020 | $100.91 | $103.38 | $98.80 | $98.94 | -2.41% | 2,648,498 |
| Feb 3, 2020 | $96.28 | $104.62 | $95.57 | $101.38 | +5.88% | 4,846,406 |
| Jan 27, 2020 | $103.85 | $105.99 | $95.00 | $95.75 | -9.37% | 6,763,393 |
| Jan 21, 2020 | $106.79 | $107.47 | $103.65 | $105.65 | -3.11% | 3,140,404 |
| Jan 13, 2020 | $105.82 | $109.98 | $105.45 | $109.04 | +3.18% | 4,013,180 |
| Jan 6, 2020 | $108.77 | $109.00 | $103.55 | $105.68 | -3.24% | 4,567,912 |
| Dec 30, 2019 | $111.68 | $112.89 | $109.01 | $109.22 | -2.28% | 2,478,148 |
| Dec 23, 2019 | $112.39 | $113.10 | $111.59 | $111.77 | -0.59% | 1,107,817 |
| Dec 16, 2019 | $112.12 | $112.72 | $109.72 | $112.43 | +1.25% | 5,074,629 |
| Dec 9, 2019 | $113.51 | $113.78 | $110.59 | $111.04 | -1.99% | 3,269,544 |
| Dec 2, 2019 | $112.06 | $113.96 | $108.58 | $113.29 | +1.24% | 3,017,725 |
| Nov 25, 2019 | $111.20 | $112.84 | $110.56 | $111.90 | +0.93% | 2,716,457 |
| Nov 18, 2019 | $113.00 | $113.83 | $110.23 | $110.87 | -1.58% | 2,580,848 |
| Nov 11, 2019 | $113.27 | $114.78 | $112.15 | $112.65 | -1.10% | 2,585,623 |
| Nov 4, 2019 | $111.98 | $113.95 | $110.79 | $113.90 | +2.33% | 3,748,605 |
| Oct 28, 2019 | $111.36 | $112.72 | $108.39 | $111.31 | +0.34% | 3,362,591 |
| Oct 21, 2019 | $109.22 | $111.23 | $105.52 | $110.93 | +2.50% | 4,533,096 |
| Oct 14, 2019 | $109.26 | $109.26 | $106.01 | $108.22 | -1.01% | 3,273,480 |
| Oct 7, 2019 | $103.01 | $110.35 | $101.82 | $109.32 | +5.80% | 3,864,066 |
| Sep 30, 2019 | $105.26 | $107.02 | $100.54 | $103.33 | -2.15% | 3,836,628 |
| Sep 23, 2019 | $102.25 | $106.10 | $101.38 | $105.60 | +2.68% | 2,844,767 |
| Sep 16, 2019 | $107.54 | $107.54 | $102.43 | $102.84 | -5.10% | 3,655,895 |
| Sep 9, 2019 | $101.34 | $109.37 | $100.19 | $108.37 | +7.71% | 4,830,569 |
| Sep 3, 2019 | $99.44 | $101.37 | $97.99 | $100.61 | +0.03% | 2,772,812 |
| Aug 26, 2019 | $99.00 | $101.83 | $96.66 | $100.58 | +2.54% | 3,172,038 |
| Aug 19, 2019 | $102.35 | $102.79 | $97.62 | $98.09 | -3.15% | 3,165,450 |
| Aug 12, 2019 | $100.59 | $102.98 | $99.01 | $101.28 | +0.15% | 4,220,186 |
| Aug 5, 2019 | $99.82 | $103.31 | $98.45 | $101.13 | -0.12% | 5,075,006 |
| Jul 29, 2019 | $101.69 | $103.34 | $98.37 | $101.25 | -0.75% | 4,589,572 |
| Jul 22, 2019 | $100.10 | $104.18 | $98.65 | $102.01 | +2.11% | 4,659,643 |
| Jul 15, 2019 | $98.33 | $100.32 | $96.32 | $99.90 | +0.55% | 6,136,322 |
| Jul 8, 2019 | $99.40 | $101.26 | $97.67 | $99.35 | -0.44% | 8,031,528 |
| Jul 1, 2019 | $96.91 | $100.10 | $96.30 | $99.79 | +4.69% | 8,992,635 |
| Jun 24, 2019 | $94.10 | $96.28 | $91.40 | $95.32 | -0.01% | 7,137,161 |
| Jun 17, 2019 | $95.33 | $96.39 | $93.40 | $95.33 | +0.01% | 4,657,227 |
| Jun 10, 2019 | $96.32 | $96.85 | $94.02 | $95.32 | -0.40% | 3,446,943 |
| Jun 3, 2019 | $88.68 | $97.07 | $87.87 | $95.70 | +7.43% | 5,362,390 |
| May 28, 2019 | $90.87 | $91.40 | $87.85 | $89.08 | -2.12% | 3,467,820 |
| May 20, 2019 | $93.61 | $96.13 | $89.58 | $91.01 | -6.02% | 3,960,366 |
| May 13, 2019 | $96.14 | $98.87 | $95.11 | $96.84 | -1.08% | 2,622,744 |
| May 6, 2019 | $98.88 | $100.22 | $96.22 | $97.90 | -2.68% | 2,997,149 |
| Apr 29, 2019 | $99.51 | $101.02 | $96.85 | $100.60 | +1.41% | 3,000,062 |
| Apr 22, 2019 | $97.04 | $99.91 | $94.11 | $99.20 | +2.89% | 4,724,122 |
| Apr 15, 2019 | $103.00 | $103.50 | $92.62 | $96.41 | -6.70% | 5,295,719 |
| Apr 8, 2019 | $102.17 | $103.80 | $100.01 | $103.33 | +1.11% | 3,379,281 |
| Apr 1, 2019 | $99.91 | $103.06 | $99.91 | $102.20 | +2.84% | 4,805,861 |
| Mar 25, 2019 | $95.00 | $100.47 | $93.91 | $99.38 | +4.47% | 3,691,431 |
| Mar 18, 2019 | $96.05 | $99.27 | $94.98 | $95.13 | -1.09% | 4,164,046 |
| Mar 11, 2019 | $97.48 | $101.84 | $95.83 | $96.18 | -1.25% | 6,732,644 |
| Mar 4, 2019 | $96.85 | $99.85 | $96.12 | $97.40 | +1.27% | 4,700,282 |
| Feb 25, 2019 | $99.05 | $100.79 | $95.43 | $96.18 | -2.15% | 3,838,957 |
| Feb 19, 2019 | $98.14 | $100.94 | $97.45 | $98.29 | -0.18% | 3,300,254 |
| Feb 11, 2019 | $95.39 | $98.80 | $93.39 | $98.47 | +3.49% | 3,721,607 |
| Feb 4, 2019 | $95.18 | $96.87 | $93.32 | $95.15 | -0.03% | 4,335,092 |
| Jan 28, 2019 | $93.50 | $95.43 | $89.82 | $95.18 | +0.98% | 5,773,957 |
| Jan 22, 2019 | $91.68 | $95.20 | $90.85 | $94.26 | +2.57% | 3,403,056 |
| Jan 14, 2019 | $90.56 | $92.62 | $88.53 | $91.90 | +0.86% | 4,012,854 |
| Jan 7, 2019 | $86.03 | $91.44 | $85.41 | $91.12 | +5.74% | 5,365,591 |
| Dec 31, 2018 | $82.60 | $86.86 | $81.87 | $86.17 | +4.68% | 3,324,343 |
| Dec 24, 2018 | $80.70 | $85.11 | $77.90 | $82.32 | +1.96% | 4,052,501 |
| Dec 17, 2018 | $91.97 | $92.02 | $80.67 | $80.74 | -13.59% | 7,933,896 |
| Dec 10, 2018 | $92.80 | $95.77 | $90.53 | $93.44 | +0.53% | 3,890,073 |
| Dec 3, 2018 | $100.00 | $101.29 | $92.54 | $92.95 | -4.98% | 3,393,570 |
| Nov 26, 2018 | $96.46 | $98.19 | $93.54 | $97.82 | +2.32% | 3,544,950 |
| Nov 19, 2018 | $96.80 | $97.74 | $93.43 | $95.60 | -1.49% | 2,448,443 |
| Nov 12, 2018 | $96.07 | $98.00 | $93.60 | $97.05 | +1.09% | 3,129,386 |
| Nov 5, 2018 | $95.27 | $99.13 | $94.50 | $96.00 | +1.16% | 4,580,258 |
| Oct 29, 2018 | $91.41 | $96.65 | $87.87 | $94.90 | +4.99% | 6,722,507 |
| Oct 22, 2018 | $88.05 | $92.27 | $83.54 | $90.39 | +2.81% | 9,691,310 |
| Oct 15, 2018 | $87.68 | $91.17 | $87.62 | $87.92 | -0.15% | 7,809,822 |
| Oct 8, 2018 | $105.01 | $105.60 | $86.98 | $88.05 | -16.64% | 12,301,033 |
| Oct 1, 2018 | $110.33 | $110.62 | $105.46 | $105.63 | -3.70% | 4,739,658 |
| Sep 24, 2018 | $116.10 | $116.48 | $109.50 | $109.69 | -6.00% | 3,507,040 |
| Sep 17, 2018 | $114.69 | $118.88 | $114.69 | $116.69 | +1.95% | 3,728,174 |
| Sep 10, 2018 | $112.33 | $115.17 | $111.51 | $114.46 | +2.28% | 2,840,478 |
| Sep 4, 2018 | $109.75 | $112.89 | $108.66 | $111.91 | +1.81% | 2,464,803 |
| Aug 27, 2018 | $111.04 | $113.46 | $109.67 | $109.92 | -0.65% | 3,299,761 |
| Aug 20, 2018 | $112.00 | $112.65 | $109.71 | $110.64 | -0.87% | 3,008,616 |
| Aug 13, 2018 | $110.92 | $112.04 | $107.39 | $111.61 | +0.95% | 3,195,920 |
| Aug 6, 2018 | $111.05 | $112.60 | $110.21 | $110.56 | -0.75% | 2,856,386 |
| Jul 30, 2018 | $109.64 | $113.44 | $109.14 | $111.39 | +1.87% | 3,484,207 |
| Jul 23, 2018 | $115.78 | $116.74 | $108.63 | $109.35 | -5.49% | 4,895,673 |
| Jul 16, 2018 | $115.00 | $116.55 | $113.19 | $115.70 | +0.76% | 2,721,095 |
| Jul 9, 2018 | $113.93 | $116.17 | $113.22 | $114.83 | +1.37% | 3,327,755 |
| Jul 2, 2018 | $111.07 | $113.83 | $110.25 | $113.28 | +1.33% | 2,259,259 |
| Jun 25, 2018 | $115.19 | $115.49 | $110.91 | $111.79 | -3.03% | 2,642,253 |
| Jun 18, 2018 | $118.00 | $119.35 | $113.98 | $115.28 | -3.15% | 4,607,269 |
| Jun 11, 2018 | $122.78 | $124.70 | $116.82 | $119.03 | -2.94% | 4,231,601 |
| Jun 4, 2018 | $120.79 | $123.50 | $120.18 | $122.64 | +2.17% | 2,923,832 |
| May 29, 2018 | $119.05 | $120.42 | $117.25 | $120.04 | +0.14% | 2,763,694 |
| May 21, 2018 | $121.61 | $123.96 | $119.41 | $119.87 | -1.08% | 3,833,592 |
| May 14, 2018 | $116.99 | $121.70 | $114.38 | $121.18 | +3.91% | 3,519,707 |
| May 7, 2018 | $114.33 | $117.44 | $112.90 | $116.62 | +2.16% | 2,602,638 |
| Apr 30, 2018 | $116.39 | $117.06 | $111.36 | $114.15 | -1.85% | 4,712,468 |
| Apr 23, 2018 | $116.30 | $118.70 | $112.56 | $116.30 | +0.15% | 4,842,150 |
| Apr 16, 2018 | $114.52 | $117.36 | $113.60 | $116.13 | +2.28% | 2,856,740 |
| Apr 9, 2018 | $110.86 | $114.60 | $110.28 | $113.54 | +3.09% | 2,447,437 |
| Apr 2, 2018 | $111.91 | $114.38 | $107.96 | $110.14 | -2.27% | 3,509,858 |
| Mar 26, 2018 | $109.35 | $115.03 | $109.35 | $112.70 | +3.21% | 3,115,036 |
| Mar 19, 2018 | $118.30 | $119.06 | $109.04 | $109.20 | -7.86% | 3,351,052 |
| Mar 12, 2018 | $119.86 | $121.97 | $116.65 | $118.51 | -1.13% | 5,172,131 |
| Mar 5, 2018 | $116.63 | $120.31 | $116.01 | $119.86 | +2.17% | 3,910,952 |
| Feb 26, 2018 | $120.00 | $122.18 | $115.49 | $117.32 | -1.71% | 3,374,735 |
| Feb 20, 2018 | $118.51 | $121.64 | $118.00 | $119.36 | -0.01% | 2,275,770 |
| Feb 12, 2018 | $115.41 | $120.01 | $114.15 | $119.37 | +4.93% | 3,814,448 |
| Feb 5, 2018 | $121.86 | $122.50 | $110.28 | $113.76 | -7.59% | 5,583,015 |
| Jan 29, 2018 | $128.80 | $128.82 | $119.28 | $123.10 | -3.02% | 6,691,795 |
| Jan 22, 2018 | $127.80 | $131.13 | $124.69 | $126.93 | -0.49% | 3,995,676 |
| Jan 16, 2018 | $128.79 | $129.04 | $125.29 | $127.56 | -0.59% | 2,516,870 |
| Jan 8, 2018 | $129.13 | $130.19 | $127.33 | $128.32 | -0.12% | 2,961,349 |
| Jan 2, 2018 | $121.47 | $129.15 | $121.11 | $128.47 | +6.57% | 3,438,252 |
| Dec 26, 2017 | $120.09 | $121.38 | $119.47 | $120.55 | +0.38% | 1,610,855 |
| Dec 18, 2017 | $115.65 | $121.11 | $115.65 | $120.09 | +4.18% | 3,262,332 |
| Dec 11, 2017 | $118.13 | $118.70 | $114.18 | $115.27 | -2.59% | 4,562,664 |
| Dec 4, 2017 | $118.41 | $119.94 | $116.82 | $118.34 | +0.80% | 3,300,654 |
| Nov 27, 2017 | $111.50 | $118.98 | $111.05 | $117.40 | +5.32% | 4,018,873 |
| Nov 20, 2017 | $112.01 | $113.13 | $111.47 | $111.47 | -0.89% | 1,921,221 |
| Nov 13, 2017 | $110.19 | $113.44 | $109.67 | $112.47 | +2.00% | 3,288,809 |
| Nov 6, 2017 | $115.70 | $115.71 | $108.49 | $110.27 | -4.73% | 5,500,370 |
| Oct 30, 2017 | $116.20 | $117.55 | $115.11 | $115.74 | -1.02% | 3,235,433 |
| Oct 23, 2017 | $118.84 | $120.75 | $111.65 | $116.93 | -1.21% | 4,351,067 |
| Oct 16, 2017 | $115.97 | $118.38 | $115.60 | $118.36 | +2.31% | 3,152,228 |
| Oct 9, 2017 | $116.80 | $117.78 | $115.13 | $115.69 | -0.70% | 2,905,308 |
| Oct 2, 2017 | $114.45 | $117.96 | $114.45 | $116.50 | +1.59% | 3,182,452 |
| Sep 25, 2017 | $115.78 | $116.19 | $112.20 | $114.68 | -1.32% | 3,973,805 |
| Sep 18, 2017 | $116.21 | $119.43 | $115.21 | $116.21 | +0.28% | 4,508,670 |
| Sep 11, 2017 | $114.43 | $118.97 | $113.81 | $115.88 | +1.84% | 6,931,683 |
| Sep 5, 2017 | $113.42 | $114.44 | $110.70 | $113.79 | +0.30% | 2,535,910 |
| Aug 28, 2017 | $110.46 | $113.63 | $108.00 | $113.45 | +2.80% | 3,130,837 |
| Aug 21, 2017 | $109.78 | $110.99 | $106.49 | $110.36 | +0.34% | 3,590,525 |
| Aug 14, 2017 | $108.37 | $111.63 | $108.08 | $109.99 | +2.30% | 3,662,177 |
| Aug 7, 2017 | $109.36 | $110.46 | $106.90 | $107.52 | -1.43% | 4,771,109 |
| Jul 31, 2017 | $110.30 | $111.35 | $108.80 | $109.08 | -0.63% | 4,555,355 |
| Jul 24, 2017 | $110.55 | $112.33 | $105.81 | $109.77 | +0.28% | 29,677,825 |
| Jul 17, 2017 | $112.71 | $113.25 | $108.75 | $109.46 | -3.23% | 4,806,542 |
| Jul 10, 2017 | $110.29 | $114.31 | $110.01 | $113.11 | +1.97% | 3,409,040 |
| Jul 3, 2017 | $111.71 | $113.06 | $110.61 | $110.92 | -0.42% | 2,014,122 |
| Jun 26, 2017 | $110.00 | $113.52 | $109.57 | $111.39 | +1.79% | 5,024,436 |
| Jun 19, 2017 | $108.56 | $109.55 | $107.05 | $109.43 | +1.73% | 3,182,108 |
| Jun 12, 2017 | $104.80 | $107.69 | $104.29 | $107.57 | +2.50% | 3,249,488 |
| Jun 5, 2017 | $104.20 | $105.77 | $102.89 | $104.95 | +0.72% | 2,737,590 |
| May 30, 2017 | $102.02 | $104.88 | $101.55 | $104.20 | +1.98% | 1,861,945 |
| May 22, 2017 | $99.60 | $102.74 | $99.23 | $102.18 | +2.85% | 2,569,476 |
| May 15, 2017 | $102.31 | $103.17 | $98.10 | $99.35 | -2.90% | 3,185,130 |
| May 8, 2017 | $102.10 | $102.83 | $100.46 | $102.32 | +0.12% | 2,710,503 |
| May 1, 2017 | $98.96 | $102.50 | $98.22 | $102.20 | +3.46% | 3,670,798 |
| Apr 24, 2017 | $95.00 | $101.01 | $93.74 | $98.78 | +5.39% | 4,266,205 |
| Apr 17, 2017 | $90.59 | $94.79 | $90.28 | $93.73 | +4.12% | 3,173,864 |
| Apr 10, 2017 | $91.33 | $91.63 | $89.73 | $90.02 | -1.12% | 2,549,900 |
| Apr 3, 2017 | $91.70 | $92.25 | $90.14 | $91.04 | -0.63% | 3,144,234 |
| Mar 27, 2017 | $89.33 | $92.26 | $88.47 | $91.62 | +1.34% | 3,877,077 |
| Mar 20, 2017 | $92.73 | $95.00 | $89.83 | $90.41 | -2.11% | 3,705,938 |
| Mar 13, 2017 | $92.33 | $93.44 | $91.33 | $92.36 | +0.20% | 5,171,656 |
| Mar 6, 2017 | $93.64 | $94.13 | $91.55 | $92.18 | -1.66% | 4,159,757 |
| Feb 27, 2017 | $93.45 | $94.19 | $92.18 | $93.74 | +0.31% | 4,351,191 |
| Feb 21, 2017 | $95.20 | $96.00 | $92.94 | $93.45 | -1.90% | 3,343,547 |
| Feb 13, 2017 | $94.43 | $96.73 | $93.70 | $95.26 | +1.24% | 3,696,723 |
| Feb 6, 2017 | $92.60 | $96.54 | $89.83 | $94.09 | -0.14% | 7,232,311 |
| Jan 30, 2017 | $93.50 | $96.87 | $90.93 | $94.22 | +0.68% | 6,185,515 |
| Jan 23, 2017 | $86.44 | $95.50 | $86.41 | $93.58 | +8.75% | 4,763,147 |
| Jan 17, 2017 | $86.82 | $87.62 | $85.36 | $86.05 | -1.34% | 2,370,123 |
| Jan 9, 2017 | $86.90 | $89.28 | $85.99 | $87.22 | +0.02% | 3,605,028 |
| Jan 3, 2017 | $85.16 | $87.45 | $84.01 | $87.20 | +2.81% | 3,348,020 |
| Dec 27, 2016 | $86.78 | $87.22 | $84.28 | $84.82 | -1.92% | 1,896,352 |
| Dec 19, 2016 | $86.27 | $87.01 | $85.43 | $86.48 | +0.02% | 3,023,191 |
| Dec 12, 2016 | $87.68 | $88.13 | $85.64 | $86.46 | -1.05% | 5,264,299 |
| Dec 5, 2016 | $87.82 | $88.41 | $86.02 | $87.38 | +0.36% | 4,455,554 |
| Nov 28, 2016 | $85.05 | $87.12 | $84.70 | $87.07 | +1.92% | 4,260,798 |
| Nov 21, 2016 | $86.82 | $87.00 | $84.15 | $85.43 | -2.38% | 3,467,905 |
| Nov 14, 2016 | $83.14 | $87.75 | $83.14 | $87.51 | – | 4,272,350 |
Seasonality
PKG 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 | 3.5% | -0.3% | -0.1% | 1.7% | 0.2% | 0.8% | 4.0% | 1.9% | -0.2% | 0.8% | 6.1% | -1.5% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 7.9% | 4.3% | -8.0% | 0.6% | 2.6% | 9.6% | 3.2% | -4.8% | -1.4% | 12.0% | ||
| 2025 | -5.5% | 0.2% | -6.5% | -6.3% | 4.1% | -1.8% | 2.8% | 12.5% | 0.6% | -10.2% | 4.2% | 1.7% |
| 2024 | 1.8% | 9.2% | 5.5% | -8.9% | 6.1% | 0.2% | 9.5% | 4.8% | 3.4% | 6.3% | 8.7% | -9.0% |
| 2023 | 11.6% | -4.2% | 2.5% | -2.6% | -8.3% | 7.6% | 16.0% | -2.8% | 3.9% | -0.3% | 9.8% | -2.3% |
| 2022 | 10.6% | -2.3% | 6.8% | 3.2% | -2.4% | -11.8% | 2.3% | -2.6% | -17.1% | 7.1% | 13.0% | -5.0% |
| 2021 | -2.5% | -1.8% | 2.6% | 9.8% | 0.7% | -8.3% | 4.5% | 7.2% | -8.8% | -0.1% | -4.9% | 5.0% |
| 2020 | -14.5% | -5.4% | -3.3% | 11.3% | 4.9% | -0.8% | -3.7% | 5.3% | 8.5% | 5.0% | 13.5% | 6.9% |
| 2019 | 13.0% | 1.3% | 4.8% | -0.2% | -10.2% | 7.9% | 5.9% | -0.4% | 6.3% | 3.2% | 2.2% | 0.8% |
| 2018 | 4.2% | -5.1% | -5.0% | 2.7% | 1.6% | -4.2% | 1.0% | -2.6% | 0.5% | -16.3% | 6.5% | -14.0% |
| 2017 | 8.7% | 0.3% | -0.2% | 7.8% | 3.4% | 9.7% | -1.7% | 2.7% | 2.6% | 1.4% | 2.0% | 2.2% |