Prologis, Inc. (PLD) stock
PLDNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as PLDGP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 11/3013% above fair value
$127.98−0.04 (-0.03%)
Close on Oct 30, 2026Market cap $119.42BP/E 28.5Yield 3.16%
Price history
Prologis share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$127.98
-0.03% on the day
52-week range
$121.40 – $153.35
-16.5% from the high
Change over 52 weeks
+3.0%
From $124.23 on Oct 30, 2025
Average volume
4.08M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $126.50 | $129.02 | $124.69 | $127.98 | +1.21% | 16,933,926 |
| Oct 19, 2026 | $124.83 | $129.24 | $123.43 | $126.45 | +0.56% | 19,451,932 |
| Oct 12, 2026 | $129.55 | $136.31 | $124.86 | $125.75 | -2.89% | 27,130,445 |
| Oct 5, 2026 | $128.67 | $129.89 | $126.62 | $129.49 | +0.45% | 17,743,252 |
| Sep 28, 2026 | $133.09 | $134.34 | $127.29 | $128.91 | -3.11% | 22,536,504 |
| Sep 21, 2026 | $135.00 | $136.49 | $132.72 | $133.05 | -1.33% | 14,346,317 |
| Sep 14, 2026 | $134.00 | $136.00 | $132.84 | $134.84 | -0.67% | 21,344,214 |
| Sep 8, 2026 | $136.94 | $138.98 | $134.32 | $135.75 | -1.16% | 11,724,905 |
| Aug 31, 2026 | $140.00 | $140.36 | $136.36 | $137.34 | -2.39% | 16,161,809 |
| Aug 24, 2026 | $142.33 | $143.82 | $140.41 | $140.70 | -0.78% | 14,403,492 |
| Aug 17, 2026 | $141.00 | $142.04 | $139.35 | $141.80 | +0.55% | 14,142,748 |
| Aug 10, 2026 | $138.11 | $142.37 | $137.22 | $141.03 | +0.62% | 15,776,868 |
| Aug 3, 2026 | $144.77 | $144.88 | $138.25 | $140.16 | -3.08% | 42,083,850 |
| Jul 27, 2026 | $147.29 | $149.16 | $143.34 | $144.61 | -2.05% | 22,388,066 |
| Jul 20, 2026 | $149.00 | $150.02 | $142.32 | $147.63 | -1.44% | 26,863,939 |
| Jul 13, 2026 | $141.38 | $153.35 | $140.65 | $149.79 | +6.33% | 22,343,330 |
| Jul 6, 2026 | $139.21 | $143.86 | $138.10 | $140.87 | +1.03% | 16,704,206 |
| Jun 29, 2026 | $139.06 | $139.50 | $135.10 | $139.43 | -0.39% | 14,970,217 |
| Jun 22, 2026 | $140.66 | $146.16 | $137.67 | $139.97 | -0.41% | 23,492,477 |
| Jun 15, 2026 | $149.24 | $150.18 | $139.43 | $140.54 | -5.51% | 18,539,087 |
| Jun 8, 2026 | $144.50 | $149.70 | $142.03 | $148.74 | +2.91% | 18,153,565 |
| Jun 1, 2026 | $141.59 | $145.72 | $137.22 | $144.54 | +0.75% | 19,257,312 |
| May 26, 2026 | $146.99 | $147.93 | $142.22 | $143.47 | -1.67% | 16,443,336 |
| May 18, 2026 | $141.12 | $146.27 | $140.79 | $145.90 | +3.82% | 14,455,737 |
| May 11, 2026 | $144.31 | $145.34 | $140.17 | $140.53 | -2.47% | 13,767,751 |
| May 4, 2026 | $140.34 | $144.51 | $138.00 | $144.09 | +1.90% | 15,063,243 |
| Apr 27, 2026 | $140.84 | $143.28 | $138.15 | $141.41 | -0.49% | 17,098,529 |
| Apr 20, 2026 | $144.70 | $145.27 | $140.64 | $142.10 | -2.07% | 17,860,255 |
| Apr 13, 2026 | $136.95 | $145.44 | $135.03 | $145.10 | +5.77% | 22,251,683 |
| Apr 6, 2026 | $133.50 | $140.10 | $130.86 | $137.19 | +2.56% | 16,461,106 |
| Mar 30, 2026 | $130.70 | $134.79 | $128.11 | $133.77 | +3.78% | 14,798,492 |
| Mar 23, 2026 | $130.95 | $132.62 | $128.40 | $128.90 | +0.70% | 17,396,701 |
| Mar 16, 2026 | $133.47 | $135.66 | $127.29 | $128.01 | -2.84% | 15,775,079 |
| Mar 9, 2026 | $133.03 | $137.87 | $129.88 | $131.75 | -2.07% | 18,746,159 |
| Mar 2, 2026 | $141.00 | $143.02 | $132.90 | $134.54 | -5.63% | 18,456,657 |
| Feb 23, 2026 | $141.33 | $143.95 | $139.36 | $142.57 | +0.75% | 17,653,075 |
| Feb 17, 2026 | $139.86 | $141.95 | $138.19 | $141.51 | +1.83% | 10,012,721 |
| Feb 9, 2026 | $136.37 | $141.95 | $135.14 | $138.97 | +1.47% | 16,746,423 |
| Feb 2, 2026 | $130.54 | $137.49 | $129.51 | $136.95 | +4.89% | 16,198,661 |
| Jan 26, 2026 | $128.37 | $130.71 | $125.47 | $130.56 | +2.68% | 19,577,815 |
| Jan 20, 2026 | $131.88 | $134.52 | $125.67 | $127.15 | -4.55% | 21,876,349 |
| Jan 12, 2026 | $129.15 | $134.94 | $127.36 | $133.21 | +2.94% | 15,354,771 |
| Jan 5, 2026 | $128.70 | $130.81 | $126.00 | $129.40 | +0.27% | 16,592,841 |
| Dec 29, 2025 | $129.18 | $129.65 | $127.24 | $129.05 | +0.26% | 10,437,230 |
| Dec 22, 2025 | $127.27 | $129.50 | $127.21 | $128.71 | +1.16% | 7,114,287 |
| Dec 15, 2025 | $131.12 | $131.12 | $126.92 | $127.23 | -2.27% | 23,080,635 |
| Dec 8, 2025 | $127.50 | $131.70 | $126.61 | $130.18 | +1.72% | 17,190,679 |
| Dec 1, 2025 | $127.60 | $130.45 | $127.16 | $127.98 | -0.43% | 16,603,559 |
| Nov 24, 2025 | $126.46 | $129.33 | $125.36 | $128.53 | +2.18% | 16,742,761 |
| Nov 17, 2025 | $123.53 | $126.50 | $121.40 | $125.79 | +2.41% | 21,409,089 |
| Nov 10, 2025 | $125.43 | $126.41 | $122.67 | $122.83 | -2.21% | 14,269,613 |
| Nov 3, 2025 | $123.14 | $125.65 | $121.75 | $125.60 | +1.22% | 16,500,914 |
| Oct 27, 2025 | $126.81 | $127.12 | $122.55 | $124.09 | -1.85% | 15,453,911 |
| Oct 20, 2025 | $125.20 | $127.50 | $124.08 | $126.43 | +1.89% | 15,497,937 |
| Oct 13, 2025 | $112.02 | $125.05 | $111.38 | $124.08 | +11.55% | 25,472,343 |
| Oct 6, 2025 | $117.00 | $117.79 | $111.03 | $111.23 | -4.98% | 13,034,323 |
| Sep 29, 2025 | $114.60 | $118.20 | $113.11 | $117.06 | +2.51% | 15,141,931 |
| Sep 22, 2025 | $113.16 | $114.65 | $112.00 | $114.19 | +0.60% | 14,010,358 |
| Sep 15, 2025 | $115.29 | $116.41 | $112.88 | $113.51 | -1.60% | 21,161,675 |
| Sep 8, 2025 | $112.17 | $115.91 | $110.60 | $115.35 | +1.50% | 19,809,526 |
| Sep 2, 2025 | $112.25 | $114.95 | $110.51 | $113.65 | -0.11% | 11,825,365 |
| Aug 25, 2025 | $112.02 | $114.20 | $111.05 | $113.78 | +1.34% | 15,700,227 |
| Aug 18, 2025 | $106.57 | $113.15 | $105.42 | $112.28 | +5.34% | 15,848,343 |
| Aug 11, 2025 | $105.41 | $106.80 | $103.41 | $106.59 | +0.86% | 12,899,965 |
| Aug 4, 2025 | $105.33 | $107.58 | $104.41 | $105.68 | +0.73% | 15,951,226 |
| Jul 28, 2025 | $110.00 | $110.39 | $104.10 | $104.91 | -4.88% | 20,718,995 |
| Jul 21, 2025 | $107.25 | $110.54 | $106.68 | $110.29 | +3.29% | 21,627,692 |
| Jul 14, 2025 | $108.38 | $114.50 | $105.72 | $106.78 | -2.19% | 32,163,807 |
| Jul 7, 2025 | $107.75 | $110.00 | $105.28 | $109.17 | +1.06% | 19,212,958 |
| Jun 30, 2025 | $105.44 | $108.78 | $103.45 | $108.02 | +2.27% | 19,053,358 |
| Jun 23, 2025 | $105.58 | $108.60 | $103.50 | $105.62 | -0.07% | 21,274,609 |
| Jun 16, 2025 | $107.00 | $108.54 | $104.30 | $105.69 | -1.48% | 16,951,648 |
| Jun 9, 2025 | $109.27 | $110.14 | $106.24 | $107.28 | -1.39% | 17,145,291 |
| Jun 2, 2025 | $107.86 | $110.02 | $106.15 | $108.79 | +0.17% | 16,095,639 |
| May 26, 2025 | $104.33 | $111.38 | $103.02 | $108.60 | +4.38% | 23,570,569 |
| May 19, 2025 | $108.81 | $110.82 | $103.02 | $104.04 | -5.89% | 14,999,605 |
| May 12, 2025 | $110.95 | $112.95 | $106.62 | $110.55 | +3.40% | 28,191,005 |
| May 5, 2025 | $104.60 | $107.28 | $103.45 | $106.91 | +1.42% | 23,514,097 |
| Apr 28, 2025 | $102.31 | $105.92 | $100.22 | $105.41 | +3.10% | 21,532,422 |
| Apr 21, 2025 | $100.51 | $104.98 | $97.10 | $102.24 | +0.14% | 23,937,776 |
| Apr 14, 2025 | $97.64 | $103.68 | $96.87 | $102.10 | +6.10% | 27,095,157 |
| Apr 7, 2025 | $96.65 | $99.17 | $85.35 | $96.23 | -2.04% | 62,112,025 |
| Mar 31, 2025 | $110.31 | $112.74 | $95.34 | $98.23 | -11.06% | 31,936,306 |
| Mar 24, 2025 | $109.28 | $112.33 | $108.12 | $110.45 | +1.87% | 18,578,495 |
| Mar 17, 2025 | $111.50 | $114.99 | $107.93 | $108.42 | -3.10% | 21,892,304 |
| Mar 10, 2025 | $119.45 | $120.14 | $110.12 | $111.89 | -6.69% | 22,904,365 |
| Mar 3, 2025 | $124.16 | $124.99 | $118.05 | $119.91 | -3.24% | 18,811,776 |
| Feb 24, 2025 | $121.12 | $124.25 | $119.98 | $123.92 | +2.44% | 16,621,763 |
| Feb 18, 2025 | $120.76 | $122.16 | $119.63 | $120.97 | +0.10% | 13,064,440 |
| Feb 10, 2025 | $118.05 | $122.61 | $117.63 | $120.85 | +2.98% | 14,362,584 |
| Feb 3, 2025 | $116.03 | $119.44 | $114.46 | $117.35 | -1.59% | 15,125,166 |
| Jan 27, 2025 | $117.99 | $122.25 | $117.99 | $119.25 | +0.27% | 18,104,400 |
| Jan 21, 2025 | $110.26 | $120.07 | $110.17 | $118.93 | +8.63% | 22,424,538 |
| Jan 13, 2025 | $103.59 | $112.00 | $103.23 | $109.48 | +5.69% | 25,560,982 |
| Jan 6, 2025 | $106.50 | $108.84 | $103.50 | $103.59 | -1.93% | 17,211,550 |
| Dec 30, 2024 | $104.86 | $106.57 | $103.63 | $105.63 | +0.37% | 16,380,081 |
| Dec 23, 2024 | $102.96 | $107.47 | $102.56 | $105.24 | +1.86% | 14,964,311 |
| Dec 16, 2024 | $110.30 | $111.32 | $100.82 | $103.32 | -7.03% | 34,551,601 |
| Dec 9, 2024 | $113.00 | $115.45 | $110.63 | $111.13 | -0.78% | 18,039,970 |
| Dec 2, 2024 | $116.10 | $117.10 | $111.72 | $112.00 | -4.09% | 17,829,222 |
| Nov 25, 2024 | $116.52 | $119.46 | $115.52 | $116.78 | +0.85% | 19,117,343 |
| Nov 18, 2024 | $112.85 | $115.94 | $112.41 | $115.80 | +2.10% | 13,243,722 |
| Nov 11, 2024 | $115.72 | $117.14 | $112.47 | $113.42 | -2.08% | 19,674,350 |
| Nov 4, 2024 | $114.04 | $116.00 | $111.40 | $115.83 | +2.14% | 16,865,015 |
| Oct 28, 2024 | $118.44 | $118.80 | $112.86 | $113.40 | -3.52% | 19,987,888 |
| Oct 21, 2024 | $120.72 | $121.46 | $117.35 | $117.54 | -4.05% | 18,954,265 |
| Oct 14, 2024 | $120.04 | $127.65 | $119.50 | $122.50 | +1.88% | 22,135,523 |
| Oct 7, 2024 | $121.36 | $121.73 | $117.47 | $120.24 | -1.78% | 15,362,750 |
| Sep 30, 2024 | $124.78 | $126.72 | $120.36 | $122.42 | -2.52% | 17,033,477 |
| Sep 23, 2024 | $126.60 | $127.52 | $124.78 | $125.59 | +0.10% | 17,798,639 |
| Sep 16, 2024 | $129.83 | $130.16 | $125.24 | $125.47 | -3.47% | 21,719,508 |
| Sep 9, 2024 | $127.55 | $132.57 | $127.05 | $129.98 | +2.16% | 19,767,030 |
| Sep 3, 2024 | $126.54 | $130.48 | $126.05 | $127.23 | -0.46% | 11,504,632 |
| Aug 26, 2024 | $129.90 | $129.97 | $124.64 | $127.82 | -0.81% | 12,860,336 |
| Aug 19, 2024 | $123.14 | $129.37 | $122.79 | $128.86 | +4.89% | 11,568,419 |
| Aug 12, 2024 | $120.68 | $125.37 | $118.75 | $122.85 | +0.78% | 13,430,126 |
| Aug 5, 2024 | $120.00 | $124.07 | $118.08 | $121.90 | -1.68% | 16,849,165 |
| Jul 29, 2024 | $122.89 | $129.66 | $121.38 | $123.98 | +1.06% | 18,600,278 |
| Jul 22, 2024 | $124.65 | $127.25 | $120.26 | $122.68 | -0.86% | 20,833,191 |
| Jul 15, 2024 | $120.35 | $129.16 | $119.15 | $123.75 | +3.00% | 24,831,747 |
| Jul 8, 2024 | $114.63 | $122.61 | $112.82 | $120.15 | +4.97% | 15,629,993 |
| Jul 1, 2024 | $112.00 | $114.94 | $111.05 | $114.46 | +1.91% | 8,943,144 |
| Jun 24, 2024 | $109.45 | $113.15 | $108.60 | $112.31 | +2.66% | 17,963,242 |
| Jun 17, 2024 | $110.49 | $112.01 | $108.46 | $109.40 | -2.57% | 18,509,465 |
| Jun 10, 2024 | $109.80 | $115.99 | $109.07 | $112.29 | +1.90% | 24,286,994 |
| Jun 3, 2024 | $110.77 | $111.00 | $106.50 | $110.20 | -0.26% | 19,556,858 |
| May 28, 2024 | $105.74 | $110.66 | $103.09 | $110.49 | +5.48% | 27,106,851 |
| May 20, 2024 | $111.18 | $113.03 | $104.52 | $104.75 | -6.05% | 17,097,060 |
| May 13, 2024 | $108.32 | $111.90 | $107.21 | $111.50 | +3.73% | 18,611,133 |
| May 6, 2024 | $106.38 | $108.51 | $104.20 | $107.49 | +1.51% | 18,377,383 |
| Apr 29, 2024 | $105.46 | $108.08 | $101.11 | $105.89 | +1.76% | 23,361,306 |
| Apr 22, 2024 | $103.80 | $105.61 | $101.64 | $104.06 | +0.55% | 20,561,660 |
| Apr 15, 2024 | $119.92 | $119.98 | $102.52 | $103.49 | -13.03% | 33,936,854 |
| Apr 8, 2024 | $125.22 | $126.80 | $118.50 | $119.00 | -4.60% | 18,374,154 |
| Apr 1, 2024 | $130.22 | $130.77 | $123.25 | $124.74 | -4.21% | 17,970,911 |
| Mar 25, 2024 | $128.90 | $130.54 | $125.07 | $130.22 | +1.24% | 12,918,272 |
| Mar 18, 2024 | $128.80 | $130.43 | $126.68 | $128.62 | -0.31% | 13,239,945 |
| Mar 11, 2024 | $134.69 | $135.76 | $127.38 | $129.02 | -4.48% | 16,634,403 |
| Mar 4, 2024 | $134.26 | $135.43 | $130.96 | $135.07 | +0.35% | 12,913,311 |
| Feb 26, 2024 | $132.82 | $135.70 | $130.23 | $134.60 | +1.04% | 15,374,264 |
| Feb 20, 2024 | $132.35 | $134.84 | $131.57 | $133.21 | -0.13% | 10,510,522 |
| Feb 12, 2024 | $133.00 | $134.23 | $127.24 | $133.39 | +0.69% | 18,407,528 |
| Feb 5, 2024 | $127.47 | $132.77 | $126.08 | $132.48 | +2.50% | 17,395,027 |
| Jan 29, 2024 | $126.92 | $130.46 | $125.57 | $129.25 | +1.88% | 18,308,605 |
| Jan 22, 2024 | $128.76 | $130.39 | $125.31 | $126.87 | -1.22% | 14,122,349 |
| Jan 16, 2024 | $130.27 | $131.53 | $124.67 | $128.44 | -2.36% | 15,536,247 |
| Jan 8, 2024 | $130.83 | $134.99 | $130.31 | $131.55 | +0.76% | 13,840,436 |
| Jan 2, 2024 | $132.84 | $134.71 | $128.29 | $130.56 | -2.06% | 12,101,606 |
| Dec 26, 2023 | $132.46 | $135.22 | $132.46 | $133.30 | +0.68% | 8,822,117 |
| Dec 18, 2023 | $134.58 | $135.01 | $129.22 | $132.40 | -1.39% | 15,484,589 |
| Dec 11, 2023 | $119.44 | $137.52 | $119.40 | $134.26 | +12.02% | 33,471,945 |
| Dec 4, 2023 | $117.51 | $120.38 | $117.39 | $119.85 | +1.34% | 19,435,489 |
| Nov 27, 2023 | $111.79 | $118.47 | $110.28 | $118.26 | +5.59% | 21,601,373 |
| Nov 20, 2023 | $109.85 | $112.17 | $108.69 | $112.00 | +1.75% | 9,683,289 |
| Nov 13, 2023 | $103.93 | $111.48 | $102.12 | $110.07 | +5.28% | 19,616,365 |
| Nov 6, 2023 | $106.36 | $107.56 | $102.56 | $104.55 | -1.88% | 14,565,260 |
| Oct 30, 2023 | $98.19 | $108.40 | $96.96 | $106.55 | +9.48% | 19,830,825 |
| Oct 23, 2023 | $101.33 | $102.60 | $96.64 | $97.32 | -4.99% | 18,682,937 |
| Oct 16, 2023 | $110.53 | $113.16 | $102.00 | $102.43 | -6.58% | 24,254,873 |
| Oct 9, 2023 | $107.92 | $112.61 | $107.72 | $109.65 | +0.68% | 12,704,026 |
| Oct 2, 2023 | $111.68 | $112.70 | $106.37 | $108.91 | -2.94% | 14,331,230 |
| Sep 25, 2023 | $113.45 | $114.13 | $110.84 | $112.21 | -1.63% | 15,218,506 |
| Sep 18, 2023 | $123.09 | $123.86 | $113.65 | $114.07 | -7.40% | 13,321,460 |
| Sep 11, 2023 | $122.79 | $124.36 | $120.95 | $123.18 | +0.57% | 14,327,177 |
| Sep 5, 2023 | $124.25 | $124.50 | $119.61 | $122.48 | -1.69% | 9,930,606 |
| Aug 28, 2023 | $123.63 | $125.96 | $122.76 | $124.59 | +1.57% | 10,657,936 |
| Aug 21, 2023 | $120.91 | $125.27 | $119.22 | $122.66 | +0.98% | 9,826,368 |
| Aug 14, 2023 | $123.44 | $124.11 | $118.82 | $121.47 | -1.65% | 7,930,460 |
| Aug 7, 2023 | $122.39 | $124.75 | $121.33 | $123.51 | +1.04% | 8,385,079 |
| Jul 31, 2023 | $124.07 | $125.65 | $120.58 | $122.24 | -1.14% | 11,814,152 |
| Jul 24, 2023 | $125.37 | $130.26 | $123.37 | $123.65 | -1.43% | 12,848,368 |
| Jul 17, 2023 | $127.82 | $129.75 | $120.96 | $125.44 | -1.81% | 18,817,845 |
| Jul 10, 2023 | $121.56 | $127.87 | $120.28 | $127.75 | +4.72% | 13,577,190 |
| Jul 3, 2023 | $121.63 | $125.94 | $119.83 | $121.99 | -0.52% | 10,969,329 |
| Jun 26, 2023 | $116.69 | $122.88 | $116.68 | $122.63 | +4.90% | 19,317,935 |
| Jun 20, 2023 | $121.83 | $121.98 | $116.77 | $116.90 | -4.67% | 13,673,954 |
| Jun 12, 2023 | $121.00 | $124.42 | $118.43 | $122.63 | +1.09% | 18,722,199 |
| Jun 5, 2023 | $125.12 | $128.52 | $121.08 | $121.31 | -2.89% | 13,248,121 |
| May 30, 2023 | $125.69 | $126.43 | $121.65 | $124.92 | -0.02% | 23,708,188 |
| May 22, 2023 | $123.45 | $125.69 | $120.33 | $124.95 | +1.54% | 13,979,462 |
| May 15, 2023 | $125.45 | $125.98 | $121.00 | $123.06 | -1.69% | 11,876,716 |
| May 8, 2023 | $126.76 | $129.04 | $124.23 | $125.17 | -1.63% | 10,925,448 |
| May 1, 2023 | $125.01 | $127.45 | $121.26 | $127.25 | +1.60% | 12,271,476 |
| Apr 24, 2023 | $124.03 | $125.72 | $118.38 | $125.25 | +1.35% | 14,718,273 |
| Apr 17, 2023 | $120.00 | $125.41 | $119.71 | $123.58 | +3.19% | 16,084,253 |
| Apr 10, 2023 | $121.94 | $124.66 | $118.93 | $119.76 | -2.44% | 13,633,110 |
| Apr 3, 2023 | $123.96 | $126.37 | $121.15 | $122.75 | -1.62% | 10,440,091 |
| Mar 27, 2023 | $117.34 | $124.89 | $115.63 | $124.77 | +6.61% | 16,221,801 |
| Mar 20, 2023 | $117.03 | $120.52 | $113.23 | $117.03 | +0.86% | 19,130,879 |
| Mar 13, 2023 | $116.72 | $121.57 | $115.96 | $116.03 | -0.81% | 22,991,717 |
| Mar 6, 2023 | $127.51 | $127.84 | $116.43 | $116.98 | -7.85% | 12,431,086 |
| Feb 27, 2023 | $123.40 | $127.26 | $120.05 | $126.95 | +4.59% | 17,098,912 |
| Feb 21, 2023 | $124.05 | $124.76 | $120.87 | $121.38 | -3.14% | 9,336,807 |
| Feb 13, 2023 | $128.32 | $130.24 | $123.48 | $125.32 | -2.16% | 9,754,129 |
| Feb 6, 2023 | $129.54 | $131.74 | $125.75 | $128.09 | -2.68% | 12,929,428 |
| Jan 30, 2023 | $128.40 | $136.67 | $126.96 | $131.62 | +1.37% | 16,148,883 |
| Jan 23, 2023 | $123.18 | $130.92 | $115.50 | $129.84 | +5.72% | 12,486,976 |
| Jan 17, 2023 | $122.40 | $125.34 | $119.59 | $122.82 | +0.75% | 14,459,402 |
| Jan 9, 2023 | $117.50 | $122.68 | $114.30 | $121.90 | +4.50% | 13,578,992 |
| Jan 3, 2023 | $113.98 | $118.00 | $111.18 | $116.65 | +3.48% | 12,305,269 |
| Dec 27, 2022 | $113.39 | $114.13 | $110.21 | $112.73 | -0.78% | 9,488,704 |
| Dec 19, 2022 | $111.98 | $115.66 | $110.12 | $113.62 | +1.23% | 13,550,589 |
| Dec 12, 2022 | $116.40 | $123.73 | $110.98 | $112.24 | -3.51% | 27,650,889 |
| Dec 5, 2022 | $116.00 | $118.65 | $113.28 | $116.32 | -0.53% | 17,083,611 |
| Nov 28, 2022 | $115.56 | $119.49 | $110.92 | $116.94 | +0.47% | 21,183,912 |
| Nov 21, 2022 | $114.65 | $116.94 | $113.34 | $116.39 | +1.60% | 8,224,889 |
| Nov 14, 2022 | $115.61 | $115.61 | $110.42 | $114.56 | -1.35% | 16,178,166 |
| Nov 7, 2022 | $108.77 | $119.42 | $107.12 | $116.13 | +7.91% | 16,409,110 |
| Oct 31, 2022 | $111.23 | $112.25 | $103.72 | $107.62 | -4.74% | 24,906,618 |
| Oct 24, 2022 | $103.84 | $113.46 | $102.22 | $112.98 | +9.60% | 24,079,179 |
| Oct 17, 2022 | $102.72 | $108.89 | $100.64 | $103.08 | +3.57% | 24,593,780 |
| Oct 10, 2022 | $100.71 | $104.01 | $98.03 | $99.53 | -0.83% | 27,698,244 |
| Oct 3, 2022 | $103.50 | $106.69 | $99.68 | $100.36 | -1.22% | 26,986,608 |
| Sep 26, 2022 | $107.13 | $107.34 | $100.73 | $101.60 | -6.45% | 46,704,372 |
| Sep 19, 2022 | $112.22 | $112.81 | $107.24 | $108.60 | -4.46% | 24,838,975 |
| Sep 12, 2022 | $129.60 | $130.64 | $111.91 | $113.67 | -12.31% | 24,100,966 |
| Sep 6, 2022 | $122.71 | $129.98 | $121.83 | $129.63 | +6.35% | 11,675,575 |
| Aug 29, 2022 | $127.48 | $128.23 | $121.43 | $121.89 | -5.03% | 13,580,027 |
| Aug 22, 2022 | $132.60 | $133.02 | $128.00 | $128.35 | -4.27% | 10,968,503 |
| Aug 15, 2022 | $137.25 | $138.86 | $133.50 | $134.08 | -2.30% | 9,492,118 |
| Aug 8, 2022 | $132.64 | $137.42 | $130.22 | $137.24 | +4.45% | 11,527,772 |
| Aug 1, 2022 | $132.21 | $132.92 | $128.52 | $131.39 | -0.88% | 12,784,108 |
| Jul 25, 2022 | $126.58 | $133.15 | $125.28 | $132.56 | +4.46% | 14,097,565 |
| Jul 18, 2022 | $123.37 | $127.82 | $119.01 | $126.90 | +4.87% | 17,492,092 |
| Jul 11, 2022 | $121.24 | $122.92 | $117.14 | $121.01 | -0.47% | 13,886,568 |
| Jul 5, 2022 | $119.38 | $123.96 | $117.83 | $121.58 | +1.29% | 12,918,184 |
| Jun 27, 2022 | $122.27 | $123.10 | $115.35 | $120.03 | -2.09% | 17,178,458 |
| Jun 21, 2022 | $111.59 | $122.63 | $110.52 | $122.59 | +11.08% | 16,483,160 |
| Jun 13, 2022 | $108.85 | $116.87 | $106.46 | $110.36 | -5.87% | 41,812,213 |
| Jun 6, 2022 | $128.74 | $129.86 | $117.13 | $117.24 | -8.10% | 18,766,897 |
| May 31, 2022 | $126.39 | $129.59 | $123.83 | $127.58 | +0.25% | 25,728,562 |
| May 23, 2022 | $121.71 | $128.23 | $116.37 | $127.26 | +6.30% | 25,048,688 |
| May 16, 2022 | $127.44 | $128.50 | $117.88 | $119.72 | -6.72% | 22,657,868 |
| May 9, 2022 | $139.36 | $139.45 | $120.42 | $128.35 | -8.89% | 40,197,403 |
| May 2, 2022 | $160.95 | $161.43 | $139.43 | $140.88 | -12.11% | 26,982,017 |
| Apr 25, 2022 | $169.11 | $173.97 | $159.65 | $160.29 | -5.00% | 21,997,930 |
| Apr 18, 2022 | $162.57 | $174.54 | $162.18 | $168.73 | +3.71% | 16,218,385 |
| Apr 11, 2022 | $168.33 | $169.34 | $162.51 | $162.70 | -3.53% | 10,508,089 |
| Apr 4, 2022 | $166.13 | $170.66 | $162.17 | $168.65 | +1.72% | 13,841,841 |
| Mar 28, 2022 | $157.53 | $166.22 | $157.09 | $165.80 | +5.38% | 15,145,577 |
| Mar 21, 2022 | $160.45 | $160.85 | $154.11 | $157.33 | -1.77% | 12,965,877 |
| Mar 14, 2022 | $148.40 | $160.43 | $147.60 | $160.16 | +8.34% | 17,139,070 |
| Mar 7, 2022 | $150.59 | $152.55 | $146.74 | $147.83 | -2.00% | 11,493,124 |
| Feb 28, 2022 | $146.49 | $150.96 | $143.89 | $150.84 | +1.61% | 15,518,267 |
| Feb 22, 2022 | $143.06 | $148.51 | $137.90 | $148.45 | +4.14% | 11,981,191 |
| Feb 14, 2022 | $146.04 | $148.08 | $141.95 | $142.55 | -2.57% | 13,678,902 |
| Feb 7, 2022 | $153.26 | $155.57 | $145.17 | $146.31 | -4.68% | 16,044,453 |
| Jan 31, 2022 | $155.21 | $157.96 | $152.33 | $153.49 | -1.02% | 13,419,040 |
| Jan 24, 2022 | $155.42 | $156.72 | $146.39 | $155.07 | -0.23% | 20,879,469 |
| Jan 18, 2022 | $151.57 | $159.21 | $150.50 | $155.43 | +1.76% | 16,353,017 |
| Jan 10, 2022 | $152.38 | $155.00 | $149.82 | $152.74 | -0.64% | 13,900,368 |
| Jan 3, 2022 | $168.46 | $169.03 | $153.43 | $153.73 | -8.69% | 18,005,240 |
| Dec 27, 2021 | $162.61 | $169.93 | $162.61 | $168.36 | +4.09% | 8,270,840 |
| Dec 20, 2021 | $160.09 | $163.69 | $159.21 | $161.75 | +0.35% | 9,601,619 |
| Dec 13, 2021 | $158.23 | $165.08 | $157.15 | $161.18 | +1.32% | 19,554,175 |
| Dec 6, 2021 | $155.12 | $161.11 | $154.76 | $159.08 | +2.86% | 12,448,221 |
| Nov 29, 2021 | $151.24 | $157.51 | $150.12 | $154.66 | +3.19% | 16,930,023 |
| Nov 22, 2021 | $150.44 | $154.87 | $149.45 | $149.88 | -0.23% | 6,520,117 |
| Nov 15, 2021 | $148.85 | $151.72 | $146.05 | $150.22 | +0.95% | 8,304,388 |
| Nov 8, 2021 | $147.24 | $149.92 | $145.86 | $148.81 | +1.45% | 7,363,512 |
| Nov 1, 2021 | $145.30 | $149.09 | $142.00 | $146.69 | +1.19% | 9,022,729 |
| Oct 25, 2021 | $144.22 | $146.89 | $143.21 | $144.96 | +0.67% | 11,259,116 |
| Oct 18, 2021 | $136.86 | $145.95 | $136.26 | $144.00 | +5.12% | 12,207,624 |
| Oct 11, 2021 | $128.00 | $139.08 | $127.28 | $136.98 | +6.57% | 11,841,007 |
| Oct 4, 2021 | $125.83 | $131.08 | $124.50 | $128.53 | +1.66% | 10,191,504 |
| Sep 27, 2021 | $127.26 | $128.52 | $123.90 | $126.43 | -1.15% | 11,711,970 |
| Sep 20, 2021 | $128.96 | $130.84 | $127.46 | $127.90 | -1.70% | 11,162,232 |
| Sep 13, 2021 | $134.77 | $134.95 | $129.77 | $130.11 | -2.63% | 16,591,988 |
| Sep 7, 2021 | $138.21 | $139.60 | $133.52 | $133.63 | -3.86% | 9,298,551 |
| Aug 30, 2021 | $131.31 | $139.33 | $131.28 | $138.99 | +5.85% | 13,237,221 |
| Aug 23, 2021 | $134.15 | $134.70 | $129.67 | $131.31 | -2.19% | 9,984,852 |
| Aug 16, 2021 | $132.18 | $134.66 | $131.88 | $134.25 | +1.72% | 12,195,609 |
| Aug 9, 2021 | $129.77 | $132.08 | $128.43 | $131.98 | +1.75% | 8,821,959 |
| Aug 2, 2021 | $128.72 | $130.52 | $128.05 | $129.71 | +1.30% | 10,671,946 |
| Jul 26, 2021 | $127.44 | $129.49 | $127.02 | $128.04 | +0.12% | 8,907,479 |
| Jul 19, 2021 | $127.07 | $128.87 | $125.79 | $127.89 | +0.48% | 10,140,044 |
| Jul 12, 2021 | $125.84 | $128.76 | $125.04 | $127.28 | +1.51% | 10,735,005 |
| Jul 6, 2021 | $121.26 | $125.45 | $120.25 | $125.39 | +3.60% | 10,083,176 |
| Jun 28, 2021 | $122.47 | $122.70 | $119.15 | $121.03 | -0.80% | 11,102,984 |
| Jun 21, 2021 | $119.96 | $122.88 | $119.50 | $122.00 | +2.03% | 11,823,281 |
| Jun 14, 2021 | $124.93 | $126.17 | $119.42 | $119.57 | -4.12% | 19,546,811 |
| Jun 7, 2021 | $122.82 | $126.32 | $122.40 | $124.71 | +1.90% | 10,726,676 |
| Jun 1, 2021 | $118.46 | $122.73 | $117.51 | $122.39 | +3.86% | 13,008,788 |
| May 24, 2021 | $118.11 | $119.04 | $116.71 | $117.84 | +0.26% | 12,924,780 |
| May 17, 2021 | $114.75 | $118.00 | $113.39 | $117.53 | +2.51% | 10,042,775 |
| May 10, 2021 | $116.06 | $117.61 | $112.00 | $114.65 | -1.18% | 10,073,136 |
| May 3, 2021 | $116.84 | $116.93 | $112.47 | $116.02 | -0.44% | 11,280,530 |
| Apr 26, 2021 | $115.23 | $116.97 | $114.71 | $116.53 | +1.45% | 11,275,340 |
| Apr 19, 2021 | $112.00 | $115.86 | $110.69 | $114.87 | +2.05% | 12,062,242 |
| Apr 12, 2021 | $109.58 | $113.03 | $108.34 | $112.56 | +2.79% | 10,695,366 |
| Apr 5, 2021 | $109.00 | $110.32 | $107.77 | $109.51 | +0.93% | 14,709,239 |
| Mar 29, 2021 | $106.73 | $108.61 | $104.99 | $108.50 | +1.61% | 13,090,458 |
| Mar 22, 2021 | $100.65 | $106.96 | $100.04 | $106.78 | +6.38% | 13,161,820 |
| Mar 15, 2021 | $101.24 | $104.69 | $99.67 | $100.38 | -0.90% | 17,978,673 |
| Mar 8, 2021 | $97.34 | $101.29 | $95.92 | $101.29 | +4.03% | 14,715,773 |
| Mar 1, 2021 | $100.11 | $101.10 | $94.14 | $97.37 | -1.72% | 18,232,984 |
| Feb 22, 2021 | $104.50 | $105.87 | $99.01 | $99.07 | -5.92% | 17,310,592 |
| Feb 16, 2021 | $108.04 | $108.29 | $104.90 | $105.30 | -2.20% | 9,093,701 |
| Feb 8, 2021 | $106.75 | $109.09 | $105.91 | $107.67 | +0.91% | 7,481,716 |
| Feb 1, 2021 | $104.01 | $107.44 | $102.25 | $106.70 | +3.39% | 11,974,080 |
| Jan 25, 2021 | $101.39 | $106.95 | $100.82 | $103.20 | +1.96% | 15,673,024 |
| Jan 19, 2021 | $98.40 | $101.77 | $96.95 | $101.22 | +3.62% | 10,962,382 |
| Jan 11, 2021 | $95.97 | $97.73 | $93.08 | $97.68 | +1.12% | 13,369,293 |
| Jan 4, 2021 | $99.55 | $99.89 | $93.39 | $96.60 | -3.07% | 18,472,617 |
| Dec 28, 2020 | $97.89 | $99.80 | $97.28 | $99.66 | +2.49% | 5,977,053 |
| Dec 21, 2020 | $96.31 | $98.92 | $95.99 | $97.24 | -0.85% | 8,840,873 |
| Dec 14, 2020 | $97.90 | $100.76 | $96.62 | $98.07 | +0.72% | 19,793,626 |
| Dec 7, 2020 | $98.05 | $98.79 | $95.16 | $97.37 | -1.31% | 14,554,301 |
| Nov 30, 2020 | $100.47 | $101.91 | $96.59 | $98.66 | -1.93% | 17,801,250 |
| Nov 23, 2020 | $99.96 | $100.88 | $98.50 | $100.60 | +0.33% | 8,586,748 |
| Nov 16, 2020 | $104.46 | $104.68 | $98.62 | $100.27 | -3.15% | 10,863,634 |
| Nov 9, 2020 | $111.56 | $112.37 | $98.14 | $103.53 | -1.30% | 21,057,395 |
| Nov 2, 2020 | $100.72 | $107.63 | $100.36 | $104.89 | +5.74% | 8,669,712 |
| Oct 26, 2020 | $101.95 | $102.13 | $96.57 | $99.20 | -3.91% | 10,900,237 |
| Oct 19, 2020 | $105.12 | $105.24 | $102.27 | $103.24 | -0.98% | 8,684,417 |
| Oct 12, 2020 | $107.80 | $108.85 | $103.08 | $104.26 | -2.48% | 8,516,169 |
| Oct 5, 2020 | $105.00 | $109.11 | $103.43 | $106.91 | +2.58% | 11,742,426 |
| Sep 28, 2020 | $99.13 | $104.74 | $98.37 | $104.22 | +6.71% | 15,492,458 |
| Sep 21, 2020 | $98.12 | $99.99 | $94.76 | $97.67 | -1.86% | 13,984,803 |
| Sep 14, 2020 | $100.92 | $103.58 | $98.70 | $99.52 | -0.69% | 12,595,487 |
| Sep 8, 2020 | $100.07 | $101.60 | $98.31 | $100.21 | -0.55% | 9,386,701 |
| Aug 31, 2020 | $102.44 | $104.66 | $98.19 | $100.76 | -1.69% | 12,014,025 |
| Aug 24, 2020 | $102.53 | $102.68 | $100.30 | $102.49 | -0.53% | 11,894,326 |
| Aug 17, 2020 | $102.30 | $104.32 | $101.25 | $103.04 | +0.70% | 9,610,617 |
| Aug 10, 2020 | $105.31 | $105.64 | $100.08 | $102.32 | -2.62% | 13,775,730 |
| Aug 3, 2020 | $105.48 | $106.50 | $104.00 | $105.07 | -0.33% | 10,359,877 |
| Jul 27, 2020 | $99.56 | $106.73 | $98.42 | $105.42 | +5.51% | 16,873,559 |
| Jul 20, 2020 | $94.93 | $100.61 | $94.60 | $99.91 | +4.79% | 15,458,003 |
| Jul 13, 2020 | $95.48 | $96.44 | $92.06 | $95.34 | +0.55% | 18,988,388 |
| Jul 6, 2020 | $97.00 | $97.94 | $93.91 | $94.82 | -0.76% | 13,765,337 |
| Jun 29, 2020 | $90.91 | $97.19 | $89.47 | $95.55 | +6.37% | 12,703,946 |
| Jun 22, 2020 | $91.82 | $93.83 | $87.93 | $89.83 | -2.22% | 17,945,780 |
| Jun 15, 2020 | $90.91 | $98.31 | $90.87 | $91.87 | -2.74% | 24,268,719 |
| Jun 8, 2020 | $95.70 | $98.21 | $90.80 | $94.46 | -1.31% | 18,043,800 |
| Jun 1, 2020 | $91.96 | $97.72 | $91.54 | $95.71 | +4.60% | 15,362,549 |
| May 26, 2020 | $90.18 | $93.34 | $88.82 | $91.50 | +4.51% | 12,175,247 |
| May 18, 2020 | $86.35 | $87.74 | $84.53 | $87.55 | +5.13% | 13,104,080 |
| May 11, 2020 | $88.71 | $90.23 | $80.12 | $83.28 | -7.44% | 21,365,391 |
| May 4, 2020 | $85.85 | $90.30 | $85.25 | $89.97 | +3.59% | 11,287,860 |
| Apr 27, 2020 | $90.83 | $94.18 | $86.09 | $86.85 | -2.46% | 14,852,749 |
| Apr 20, 2020 | $88.99 | $90.78 | $83.71 | $89.04 | -1.31% | 16,651,903 |
| Apr 13, 2020 | $90.94 | $91.70 | $84.89 | $90.22 | -1.65% | 18,350,575 |
| Apr 6, 2020 | $78.03 | $92.54 | $77.04 | $91.73 | +24.65% | 24,697,557 |
| Mar 30, 2020 | $80.79 | $83.74 | $69.00 | $73.59 | -7.05% | 34,892,960 |
| Mar 23, 2020 | $63.00 | $82.00 | $59.82 | $79.17 | +26.03% | 29,899,963 |
| Mar 16, 2020 | $69.22 | $73.04 | $62.42 | $62.82 | -19.28% | 34,165,857 |
| Mar 9, 2020 | $80.83 | $81.02 | $62.01 | $77.82 | -9.39% | 35,686,264 |
| Mar 2, 2020 | $84.70 | $94.47 | $82.28 | $85.88 | +1.90% | 24,466,489 |
| Feb 24, 2020 | $97.79 | $98.64 | $80.94 | $84.28 | -15.07% | 27,171,364 |
| Feb 18, 2020 | $97.63 | $99.79 | $96.91 | $99.23 | +1.72% | 18,842,399 |
| Feb 10, 2020 | $93.73 | $97.64 | $93.37 | $97.55 | +4.73% | 18,365,870 |
| Feb 3, 2020 | $93.50 | $94.13 | $91.52 | $93.14 | +0.28% | 41,498,379 |
| Jan 27, 2020 | $95.39 | $96.96 | $92.51 | $92.88 | -3.40% | 16,428,954 |
| Jan 21, 2020 | $94.15 | $96.78 | $93.12 | $96.15 | +1.99% | 13,173,161 |
| Jan 13, 2020 | $89.54 | $94.78 | $89.50 | $94.27 | +5.40% | 16,187,924 |
| Jan 6, 2020 | $89.44 | $89.81 | $87.88 | $89.44 | +0.06% | 9,755,229 |
| Dec 30, 2019 | $88.50 | $89.86 | $87.55 | $89.39 | +0.81% | 8,062,580 |
| Dec 23, 2019 | $88.26 | $88.96 | $87.39 | $88.67 | +0.73% | 4,694,645 |
| Dec 16, 2019 | $89.07 | $89.37 | $86.70 | $88.03 | -0.58% | 17,552,376 |
| Dec 9, 2019 | $91.65 | $92.25 | $87.54 | $88.54 | -3.16% | 14,865,966 |
| Dec 2, 2019 | $91.47 | $91.94 | $89.58 | $91.43 | -0.13% | 12,131,128 |
| Nov 25, 2019 | $90.95 | $92.80 | $90.57 | $91.55 | +1.09% | 11,640,906 |
| Nov 18, 2019 | $89.11 | $91.72 | $89.10 | $90.56 | +1.64% | 13,776,905 |
| Nov 11, 2019 | $86.97 | $89.71 | $86.57 | $89.10 | +2.33% | 12,262,140 |
| Nov 4, 2019 | $87.18 | $87.98 | $85.08 | $87.07 | -0.42% | 15,090,197 |
| Oct 28, 2019 | $87.72 | $88.75 | $85.81 | $87.44 | -3.76% | 35,347,681 |
| Oct 21, 2019 | $89.74 | $92.49 | $89.51 | $90.86 | +1.39% | 10,554,070 |
| Oct 14, 2019 | $85.97 | $89.91 | $85.58 | $89.61 | +4.39% | 9,884,133 |
| Oct 7, 2019 | $85.64 | $86.49 | $84.32 | $85.84 | -0.41% | 7,072,837 |
| Sep 30, 2019 | $85.77 | $86.33 | $83.23 | $86.19 | +0.48% | 9,808,008 |
| Sep 23, 2019 | $84.00 | $86.71 | $83.78 | $85.78 | +1.70% | 10,110,960 |
| Sep 16, 2019 | $84.29 | $86.94 | $84.07 | $84.35 | +0.19% | 12,759,876 |
| Sep 9, 2019 | $84.91 | $85.14 | $81.87 | $84.19 | -0.71% | 10,248,525 |
| Sep 3, 2019 | $83.15 | $85.76 | $83.00 | $84.79 | +1.40% | 8,729,822 |
| Aug 26, 2019 | $82.70 | $84.22 | $81.76 | $83.62 | +2.11% | 8,633,884 |
| Aug 19, 2019 | $82.87 | $84.22 | $81.47 | $81.89 | -0.61% | 8,450,361 |
| Aug 12, 2019 | $81.60 | $82.60 | $79.39 | $82.39 | +0.68% | 12,138,137 |
| Aug 5, 2019 | $80.00 | $82.34 | $77.50 | $81.83 | +1.64% | 12,585,656 |
| Jul 29, 2019 | $82.38 | $83.31 | $80.03 | $80.51 | -1.95% | 10,659,497 |
| Jul 22, 2019 | $80.91 | $82.65 | $80.36 | $82.11 | +1.70% | 9,469,187 |
| Jul 15, 2019 | $80.47 | $82.88 | $79.17 | $80.74 | +0.89% | 12,609,676 |
| Jul 8, 2019 | $82.20 | $83.99 | $79.56 | $80.03 | -2.91% | 11,907,849 |
| Jul 1, 2019 | $80.91 | $82.99 | $78.84 | $82.43 | +2.91% | 7,002,267 |
| Jun 24, 2019 | $81.68 | $81.75 | $77.75 | $80.10 | -1.51% | 11,960,313 |
| Jun 17, 2019 | $80.39 | $82.82 | $80.04 | $81.33 | +1.71% | 13,112,133 |
| Jun 10, 2019 | $78.35 | $80.61 | $77.80 | $79.96 | +2.26% | 9,857,190 |
| Jun 3, 2019 | $74.41 | $78.89 | $73.67 | $78.19 | +6.14% | 10,909,426 |
| May 28, 2019 | $75.76 | $75.84 | $72.50 | $73.67 | -2.31% | 10,666,073 |
| May 20, 2019 | $76.61 | $77.33 | $75.29 | $75.41 | -1.57% | 9,081,557 |
| May 13, 2019 | $74.71 | $77.06 | $74.52 | $76.61 | +1.39% | 9,032,680 |
| May 6, 2019 | $76.19 | $76.49 | $73.53 | $75.56 | -1.58% | 9,997,943 |
| Apr 29, 2019 | $75.90 | $78.56 | $75.02 | $76.77 | +0.88% | 12,490,875 |
| Apr 22, 2019 | $73.39 | $76.13 | $72.00 | $76.10 | +3.44% | 11,501,594 |
| Apr 15, 2019 | $74.52 | $74.59 | $71.72 | $73.57 | -1.16% | 10,904,741 |
| Apr 8, 2019 | $73.10 | $74.44 | $72.24 | $74.43 | +1.88% | 9,798,816 |
| Apr 1, 2019 | $72.01 | $73.43 | $71.26 | $73.06 | +1.54% | 9,333,600 |
| Mar 25, 2019 | $71.19 | $72.46 | $70.60 | $71.95 | +1.24% | 10,103,737 |
| Mar 18, 2019 | $71.77 | $72.46 | $70.15 | $71.07 | -0.80% | 10,415,316 |
| Mar 11, 2019 | $70.23 | $72.82 | $69.95 | $71.64 | +2.43% | 13,277,778 |
| Mar 4, 2019 | $70.27 | $70.79 | $68.96 | $69.94 | +0.09% | 12,594,477 |
| Feb 25, 2019 | $71.84 | $71.92 | $69.15 | $69.88 | -2.43% | 13,670,794 |
| Feb 19, 2019 | $71.09 | $71.87 | $69.89 | $71.62 | +0.60% | 7,999,907 |
| Feb 11, 2019 | $70.85 | $71.29 | $70.13 | $71.19 | +0.51% | 12,520,308 |
| Feb 4, 2019 | $69.19 | $70.89 | $68.73 | $70.83 | +2.05% | 14,237,162 |
| Jan 28, 2019 | $65.77 | $69.46 | $65.38 | $69.41 | +5.15% | 16,781,638 |
| Jan 22, 2019 | $65.00 | $66.70 | $63.28 | $66.01 | +2.02% | 10,395,304 |
| Jan 14, 2019 | $61.88 | $64.94 | $61.72 | $64.70 | +3.75% | 11,901,541 |
| Jan 7, 2019 | $58.06 | $62.48 | $58.03 | $62.36 | +7.52% | 13,723,015 |
| Dec 31, 2018 | $58.61 | $58.76 | $56.40 | $58.00 | -0.84% | 12,457,709 |
| Dec 24, 2018 | $58.67 | $59.01 | $55.21 | $58.49 | -0.65% | 11,501,227 |
| Dec 17, 2018 | $64.52 | $64.57 | $58.79 | $58.87 | -9.17% | 20,539,399 |
| Dec 10, 2018 | $66.78 | $67.30 | $64.22 | $64.81 | -3.04% | 13,549,486 |
| Dec 3, 2018 | $67.44 | $68.95 | $64.64 | $66.84 | -0.74% | 12,871,757 |
| Nov 26, 2018 | $67.33 | $67.89 | $65.87 | $67.34 | +0.57% | 10,854,842 |
| Nov 19, 2018 | $67.40 | $68.04 | $66.17 | $66.96 | -0.52% | 7,818,054 |
| Nov 12, 2018 | $67.47 | $68.13 | $66.21 | $67.31 | -0.38% | 11,078,491 |
| Nov 5, 2018 | $64.38 | $67.62 | $64.34 | $67.57 | +5.00% | 10,267,463 |
| Oct 29, 2018 | $65.00 | $66.56 | $63.55 | $64.35 | -0.12% | 13,965,804 |
| Oct 22, 2018 | $63.64 | $66.23 | $62.68 | $64.43 | +1.32% | 18,267,560 |
| Oct 15, 2018 | $62.49 | $64.21 | $61.92 | $63.59 | +1.68% | 15,032,503 |
| Oct 8, 2018 | $65.35 | $67.25 | $61.97 | $62.54 | -4.14% | 16,859,837 |
| Oct 1, 2018 | $67.69 | $67.99 | $64.95 | $65.24 | -3.76% | 11,808,679 |
| Sep 24, 2018 | $67.50 | $67.81 | $65.84 | $67.79 | +0.44% | 14,255,538 |
| Sep 17, 2018 | $67.27 | $67.87 | $65.66 | $67.49 | +0.39% | 14,639,644 |
| Sep 10, 2018 | $66.41 | $67.66 | $66.04 | $67.23 | +1.86% | 12,838,894 |
| Sep 4, 2018 | $67.11 | $67.58 | $65.69 | $66.00 | -1.76% | 11,367,932 |
| Aug 27, 2018 | $66.27 | $67.94 | $65.31 | $67.18 | +1.65% | 14,095,875 |
| Aug 20, 2018 | $67.63 | $68.20 | $64.37 | $66.09 | -1.99% | 48,254,473 |
| Aug 13, 2018 | $64.55 | $67.49 | $63.91 | $67.43 | +4.43% | 17,230,724 |
| Aug 6, 2018 | $66.81 | $67.14 | $64.52 | $64.57 | -3.35% | 12,605,616 |
| Jul 30, 2018 | $65.14 | $66.81 | $64.81 | $66.81 | +2.78% | 14,706,865 |
| Jul 23, 2018 | $62.49 | $65.61 | $61.88 | $65.00 | +4.10% | 19,443,027 |
| Jul 16, 2018 | $65.40 | $66.26 | $62.30 | $62.44 | -4.72% | 20,452,294 |
| Jul 9, 2018 | $66.24 | $66.43 | $65.26 | $65.53 | -1.01% | 11,518,745 |
| Jul 2, 2018 | $65.59 | $66.35 | $63.77 | $66.20 | +0.78% | 9,536,334 |
| Jun 25, 2018 | $64.42 | $66.23 | $63.63 | $65.69 | +2.15% | 17,576,174 |
| Jun 18, 2018 | $63.90 | $64.76 | $63.40 | $64.31 | +0.56% | 19,107,286 |
| Jun 11, 2018 | $65.95 | $66.11 | $63.86 | $63.95 | -3.03% | 13,345,714 |
| Jun 4, 2018 | $65.37 | $66.50 | $64.72 | $65.95 | +1.29% | 12,249,457 |
| May 29, 2018 | $64.04 | $65.25 | $63.87 | $65.11 | +1.09% | 14,150,867 |
| May 21, 2018 | $63.49 | $64.95 | $62.74 | $64.41 | +1.85% | 11,719,991 |
| May 14, 2018 | $65.50 | $65.57 | $62.76 | $63.24 | -3.20% | 14,692,792 |
| May 7, 2018 | $65.52 | $65.75 | $64.90 | $65.33 | +0.12% | 14,246,037 |
| Apr 30, 2018 | $64.11 | $65.79 | $63.90 | $65.25 | -2.00% | 21,727,889 |
| Apr 23, 2018 | $65.08 | $67.00 | $64.21 | $66.58 | +2.45% | 8,667,248 |
| Apr 16, 2018 | $62.30 | $66.15 | $61.83 | $64.99 | +4.38% | 13,484,862 |
| Apr 9, 2018 | $61.47 | $62.87 | $61.30 | $62.26 | +1.67% | 9,860,603 |
| Apr 2, 2018 | $63.17 | $63.18 | $60.82 | $61.24 | -2.78% | 11,010,235 |
| Mar 26, 2018 | $60.90 | $63.36 | $60.34 | $62.99 | +4.79% | 9,363,584 |
| Mar 19, 2018 | $63.83 | $63.94 | $59.91 | $60.11 | -5.83% | 9,064,167 |
| Mar 12, 2018 | $63.54 | $64.02 | $62.85 | $63.83 | +0.22% | 11,464,731 |
| Mar 5, 2018 | $59.77 | $63.70 | $59.74 | $63.69 | +5.76% | 9,882,792 |
| Feb 26, 2018 | $61.53 | $61.56 | $59.25 | $60.22 | -1.70% | 14,181,155 |
| Feb 20, 2018 | $61.72 | $62.50 | $59.74 | $61.26 | -1.16% | 12,951,830 |
| Feb 12, 2018 | $60.63 | $62.48 | $58.44 | $61.98 | +2.75% | 14,690,350 |
| Feb 5, 2018 | $63.51 | $64.22 | $58.28 | $60.32 | -5.50% | 20,252,794 |
| Jan 29, 2018 | $64.25 | $65.19 | $62.42 | $63.83 | -0.87% | 14,182,847 |
| Jan 22, 2018 | $61.90 | $64.99 | $61.78 | $64.39 | +4.22% | 13,134,598 |
| Jan 16, 2018 | $62.24 | $63.24 | $61.09 | $61.78 | -0.11% | 12,298,344 |
| Jan 8, 2018 | $62.44 | $63.97 | $61.11 | $61.85 | -1.13% | 12,035,237 |
| Jan 2, 2018 | $64.59 | $64.84 | $62.48 | $62.56 | -3.02% | 8,136,569 |
| Dec 26, 2017 | $63.94 | $64.94 | $63.48 | $64.51 | +1.07% | 4,943,675 |
| Dec 18, 2017 | $65.97 | $66.67 | $62.99 | $63.83 | -3.26% | 11,439,498 |
| Dec 11, 2017 | $66.05 | $66.87 | $65.25 | $65.98 | -0.27% | 11,844,215 |
| Dec 4, 2017 | $66.86 | $66.98 | $64.05 | $66.16 | -0.05% | 9,012,690 |
| Nov 27, 2017 | $67.24 | $67.25 | $65.13 | $66.19 | -1.30% | 9,710,176 |
| Nov 20, 2017 | $66.48 | $67.53 | $66.19 | $67.06 | +1.15% | 4,559,637 |
| Nov 13, 2017 | $66.28 | $67.25 | $65.50 | $66.30 | +0.12% | 9,364,130 |
| Nov 6, 2017 | $66.38 | $67.10 | $65.91 | $66.22 | -0.08% | 8,659,045 |
| Oct 30, 2017 | $64.63 | $66.83 | $63.78 | $66.27 | +2.44% | 10,284,993 |
| Oct 23, 2017 | $64.68 | $64.81 | $63.55 | $64.69 | +0.39% | 9,852,655 |
| Oct 16, 2017 | $65.25 | $65.46 | $63.74 | $64.44 | -1.18% | 12,853,088 |
| Oct 9, 2017 | $64.47 | $65.63 | $64.13 | $65.21 | +1.07% | 8,988,618 |
| Oct 2, 2017 | $63.68 | $64.71 | $63.15 | $64.52 | +1.67% | 7,289,706 |
| Sep 25, 2017 | $63.38 | $64.18 | $62.11 | $63.46 | -0.35% | 10,555,647 |
| Sep 18, 2017 | $65.10 | $65.44 | $63.59 | $63.68 | -2.33% | 11,884,122 |
| Sep 11, 2017 | $64.21 | $65.49 | $63.75 | $65.20 | +1.92% | 12,026,627 |
| Sep 5, 2017 | $64.25 | $64.30 | $63.06 | $63.97 | +0.30% | 7,788,177 |
| Aug 28, 2017 | $62.70 | $64.14 | $61.84 | $63.78 | +1.92% | 9,316,992 |
| Aug 21, 2017 | $61.34 | $63.08 | $61.11 | $62.58 | +2.20% | 7,705,752 |
| Aug 14, 2017 | $60.12 | $62.87 | $60.12 | $61.23 | +2.55% | 9,616,332 |
| Aug 7, 2017 | $61.31 | $61.31 | $59.36 | $59.71 | -2.69% | 8,698,716 |
| Jul 31, 2017 | $61.80 | $61.81 | $60.70 | $61.36 | -0.31% | 10,144,699 |
| Jul 24, 2017 | $58.96 | $61.64 | $58.65 | $61.55 | +4.34% | 10,462,658 |
| Jul 17, 2017 | $58.07 | $60.47 | $57.86 | $58.99 | +1.57% | 13,565,028 |
| Jul 10, 2017 | $57.84 | $58.22 | $56.59 | $58.08 | +0.57% | 9,669,386 |
| Jul 3, 2017 | $58.92 | $59.32 | $57.21 | $57.75 | -1.52% | 8,031,137 |
| Jun 26, 2017 | $58.74 | $59.49 | $58.54 | $58.64 | +0.21% | 17,609,035 |
| Jun 19, 2017 | $58.07 | $59.07 | $57.37 | $58.52 | +0.67% | 12,768,762 |
| Jun 12, 2017 | $56.79 | $58.72 | $56.72 | $58.13 | +1.75% | 15,922,619 |
| Jun 5, 2017 | $56.91 | $57.14 | $55.70 | $57.13 | +0.44% | 12,279,444 |
| May 30, 2017 | $55.76 | $57.05 | $55.21 | $56.88 | +1.95% | 16,813,799 |
| May 22, 2017 | $55.27 | $56.10 | $55.17 | $55.79 | +1.00% | 9,148,355 |
| May 15, 2017 | $54.47 | $55.76 | $54.16 | $55.24 | +1.64% | 13,167,690 |
| May 8, 2017 | $54.74 | $54.88 | $53.85 | $54.35 | -0.57% | 8,853,235 |
| May 1, 2017 | $54.55 | $55.07 | $53.15 | $54.66 | +0.46% | 10,626,927 |
| Apr 24, 2017 | $55.01 | $55.26 | $53.63 | $54.41 | +0.11% | 13,739,141 |
| Apr 17, 2017 | $54.83 | $55.93 | $53.76 | $54.35 | -0.40% | 16,003,526 |
| Apr 10, 2017 | $53.65 | $55.12 | $53.45 | $54.57 | +1.85% | 12,366,189 |
| Apr 3, 2017 | $51.79 | $54.03 | $51.66 | $53.58 | +3.28% | 14,364,374 |
| Mar 27, 2017 | $50.77 | $51.94 | $49.44 | $51.88 | +1.67% | 13,552,341 |
| Mar 20, 2017 | $51.05 | $51.80 | $49.94 | $51.03 | +0.10% | 15,248,469 |
| Mar 13, 2017 | $49.47 | $51.43 | $48.80 | $50.98 | +3.20% | 17,112,442 |
| Mar 6, 2017 | $50.88 | $50.98 | $48.96 | $49.40 | -3.40% | 11,262,025 |
| Feb 27, 2017 | $51.17 | $51.66 | $50.51 | $51.14 | +0.12% | 12,515,824 |
| Feb 21, 2017 | $50.19 | $51.16 | $49.95 | $51.08 | +1.77% | 9,806,537 |
| Feb 13, 2017 | $50.26 | $50.44 | $48.95 | $50.19 | +0.16% | 13,348,575 |
| Feb 6, 2017 | $50.05 | $50.32 | $48.69 | $50.11 | -0.20% | 11,895,989 |
| Jan 30, 2017 | $49.33 | $50.31 | $48.33 | $50.21 | +1.95% | 19,797,591 |
| Jan 23, 2017 | $52.50 | $53.73 | $49.19 | $49.25 | -6.32% | 19,405,791 |
| Jan 17, 2017 | $52.34 | $53.26 | $52.29 | $52.57 | +0.52% | 10,668,944 |
| Jan 9, 2017 | $54.21 | $54.25 | $51.92 | $52.30 | -3.35% | 12,593,046 |
| Jan 3, 2017 | $53.27 | $54.24 | $52.29 | $54.11 | +2.50% | 6,559,442 |
| Dec 27, 2016 | $51.92 | $53.03 | $51.34 | $52.79 | +2.01% | 6,147,992 |
| Dec 19, 2016 | $52.79 | $53.23 | $51.26 | $51.75 | -1.39% | 10,849,790 |
| Dec 12, 2016 | $52.43 | $53.51 | $51.00 | $52.48 | +0.17% | 14,561,513 |
| Dec 5, 2016 | $50.23 | $53.28 | $49.94 | $52.39 | +4.88% | 12,077,341 |
| Nov 28, 2016 | $50.07 | $51.56 | $49.58 | $49.95 | +0.50% | 16,527,407 |
| Nov 21, 2016 | $49.20 | $50.51 | $46.33 | $49.70 | +1.49% | 9,928,629 |
| Nov 14, 2016 | $46.37 | $49.02 | $45.93 | $48.97 | – | 20,720,987 |
Seasonality
PLD 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 | 3.7% | -0.7% | 1.0% | 1.2% | -0.5% | 1.1% | 5.9% | 1.0% | -3.4% | 0.9% | 4.8% | 0.1% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 9 of 9 | 4 of 9 |
| 2026 | 2.3% | 9.2% | -6.5% | 7.4% | 1.0% | -4.9% | 6.7% | -3.2% | -6.5% | -1.4% | ||
| 2025 | 12.8% | 3.9% | -9.0% | -8.6% | 6.3% | -2.3% | 1.6% | 6.6% | 1.5% | 8.4% | 3.6% | 0.1% |
| 2024 | -5.0% | 5.2% | -1.6% | -21.6% | 8.3% | 2.5% | 12.2% | 1.4% | -0.5% | -10.6% | 3.4% | -8.7% |
| 2023 | 14.7% | -4.5% | 1.8% | 0.4% | -0.6% | -0.8% | 1.7% | -0.4% | -9.0% | -10.2% | 14.1% | 16.7% |
| 2022 | -6.9% | -7.0% | 11.3% | -0.7% | -20.5% | -7.0% | 12.7% | -6.1% | -17.9% | 9.0% | 6.4% | -3.7% |
| 2021 | 3.6% | -4.0% | 7.7% | 9.9% | 1.1% | 1.9% | 7.1% | 5.2% | -6.4% | 15.6% | 4.0% | 12.1% |
| 2020 | 4.2% | -9.3% | -3.8% | 11.0% | 2.5% | 2.6% | 13.0% | -3.4% | -0.7% | -1.4% | 0.9% | 0.2% |
| 2019 | 17.8% | 1.3% | 3.5% | 6.6% | -3.9% | 9.5% | 0.6% | 3.7% | 2.5% | 3.0% | 4.3% | -2.0% |
| 2018 | 0.9% | -6.8% | 4.6% | 3.0% | -0.9% | 2.8% | -0.1% | 2.4% | 1.6% | -4.9% | 4.5% | -12.2% |
| 2017 | -7.5% | 4.5% | 2.5% | 4.9% | 2.1% | 6.4% | 3.7% | 4.2% | 0.8% | 1.8% | 2.6% | -1.9% |