Philip Morris International Inc. (PM) stock
PMNYSECigarettesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 13/3053% above fair value
$208.79+0.29 (+0.14%)
Close on Oct 30, 2026Market cap $325.42BP/E 30.0Yield 2.70%
Price history
Philip Morris International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$208.79
+0.14% on the day
52-week range
$142.11 – $214.35
-2.6% from the high
Change over 52 weeks
+43.2%
From $145.76 on Oct 30, 2025
Average volume
4.72M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $199.81 | $214.35 | $199.62 | $208.79 | +4.67% | 20,604,207 |
| Oct 19, 2026 | $202.14 | $203.20 | $184.00 | $199.47 | -2.79% | 24,026,512 |
| Oct 12, 2026 | $201.52 | $210.45 | $199.26 | $205.20 | +1.99% | 26,141,874 |
| Oct 5, 2026 | $186.49 | $202.70 | $184.11 | $201.19 | +7.32% | 22,262,114 |
| Sep 28, 2026 | $190.56 | $195.22 | $185.88 | $187.46 | -1.59% | 18,717,544 |
| Sep 21, 2026 | $188.00 | $194.71 | $185.84 | $190.48 | +0.99% | 27,868,598 |
| Sep 14, 2026 | $195.19 | $195.49 | $186.56 | $188.62 | -1.28% | 20,874,916 |
| Sep 8, 2026 | $181.01 | $194.82 | $181.01 | $191.06 | +4.67% | 18,769,911 |
| Aug 31, 2026 | $190.78 | $192.37 | $182.23 | $182.53 | -4.88% | 17,001,171 |
| Aug 24, 2026 | $190.24 | $196.66 | $189.17 | $191.89 | +1.94% | 19,780,565 |
| Aug 17, 2026 | $188.57 | $194.26 | $184.28 | $188.23 | -1.13% | 27,176,429 |
| Aug 10, 2026 | $188.00 | $191.44 | $184.02 | $190.39 | +0.43% | 18,091,371 |
| Aug 3, 2026 | $192.40 | $192.68 | $184.36 | $189.57 | -0.66% | 25,268,445 |
| Jul 27, 2026 | $193.00 | $207.76 | $188.95 | $190.82 | -1.13% | 27,931,815 |
| Jul 20, 2026 | $192.80 | $199.78 | $187.31 | $193.00 | +0.01% | 29,953,829 |
| Jul 13, 2026 | $181.72 | $194.62 | $175.76 | $192.98 | +6.25% | 23,354,840 |
| Jul 6, 2026 | $182.75 | $189.70 | $178.45 | $181.62 | -0.36% | 21,149,992 |
| Jun 29, 2026 | $180.61 | $186.00 | $176.50 | $182.27 | +0.83% | 24,970,126 |
| Jun 22, 2026 | $178.05 | $182.62 | $172.29 | $180.77 | +1.33% | 23,666,798 |
| Jun 15, 2026 | $182.00 | $186.22 | $177.04 | $178.40 | -3.20% | 31,286,374 |
| Jun 8, 2026 | $178.41 | $185.12 | $172.40 | $184.30 | +3.37% | 21,088,866 |
| Jun 1, 2026 | $175.64 | $180.36 | $170.00 | $178.29 | +0.51% | 19,089,941 |
| May 26, 2026 | $189.78 | $190.00 | $174.89 | $177.38 | -6.14% | 19,425,892 |
| May 18, 2026 | $189.43 | $193.05 | $185.64 | $188.99 | -0.33% | 21,872,298 |
| May 11, 2026 | $173.04 | $192.95 | $172.96 | $189.61 | +10.89% | 30,509,483 |
| May 4, 2026 | $166.39 | $172.25 | $165.75 | $170.99 | +2.77% | 22,274,624 |
| Apr 27, 2026 | $163.05 | $167.62 | $160.67 | $166.38 | +1.33% | 21,494,387 |
| Apr 20, 2026 | $159.09 | $170.88 | $153.18 | $164.20 | +4.06% | 28,717,943 |
| Apr 13, 2026 | $160.47 | $163.66 | $154.90 | $157.79 | -1.66% | 23,441,394 |
| Apr 6, 2026 | $158.10 | $162.31 | $155.14 | $160.45 | +1.49% | 19,300,043 |
| Mar 30, 2026 | $165.71 | $166.48 | $151.63 | $158.10 | -3.33% | 22,508,230 |
| Mar 23, 2026 | $164.16 | $167.50 | $161.82 | $163.54 | +0.26% | 19,184,593 |
| Mar 16, 2026 | $176.51 | $177.25 | $161.83 | $163.11 | -6.61% | 25,682,119 |
| Mar 9, 2026 | $169.50 | $176.05 | $163.32 | $174.66 | +2.75% | 30,624,948 |
| Mar 2, 2026 | $186.50 | $187.50 | $166.90 | $169.98 | -9.02% | 28,331,680 |
| Feb 23, 2026 | $183.74 | $191.30 | $183.39 | $186.83 | +1.87% | 25,812,185 |
| Feb 17, 2026 | $187.56 | $187.56 | $180.21 | $183.40 | -2.19% | 15,541,696 |
| Feb 9, 2026 | $182.17 | $190.98 | $178.58 | $187.51 | +2.57% | 25,409,836 |
| Feb 2, 2026 | $180.86 | $186.55 | $176.84 | $182.81 | +1.88% | 38,804,841 |
| Jan 26, 2026 | $173.50 | $181.00 | $173.11 | $179.44 | +3.71% | 29,405,721 |
| Jan 20, 2026 | $170.93 | $173.25 | $163.13 | $173.02 | -0.35% | 20,936,883 |
| Jan 12, 2026 | $162.88 | $174.28 | $162.33 | $173.62 | +6.77% | 26,477,212 |
| Jan 5, 2026 | $159.00 | $162.78 | $153.71 | $162.61 | +1.44% | 27,611,505 |
| Dec 29, 2025 | $161.05 | $162.38 | $159.21 | $160.30 | -0.47% | 13,055,634 |
| Dec 22, 2025 | $157.01 | $163.70 | $156.99 | $161.05 | +2.68% | 17,669,638 |
| Dec 15, 2025 | $154.10 | $159.87 | $153.53 | $156.84 | +2.08% | 44,902,901 |
| Dec 8, 2025 | $147.56 | $153.72 | $146.65 | $153.65 | +3.95% | 30,658,126 |
| Dec 1, 2025 | $157.36 | $157.99 | $146.35 | $147.81 | -6.14% | 26,075,781 |
| Nov 24, 2025 | $154.01 | $158.23 | $150.09 | $157.48 | +1.44% | 27,012,426 |
| Nov 17, 2025 | $154.92 | $157.79 | $151.77 | $155.24 | -0.12% | 25,052,031 |
| Nov 10, 2025 | $152.10 | $157.51 | $151.35 | $155.43 | +1.33% | 22,152,845 |
| Nov 3, 2025 | $143.50 | $153.52 | $142.11 | $153.39 | +6.28% | 31,377,681 |
| Oct 27, 2025 | $156.84 | $156.86 | $143.17 | $144.33 | -8.43% | 37,544,470 |
| Oct 20, 2025 | $158.16 | $160.70 | $142.33 | $157.62 | -0.28% | 63,389,953 |
| Oct 13, 2025 | $158.50 | $161.15 | $155.68 | $158.06 | -1.50% | 27,049,240 |
| Oct 6, 2025 | $152.14 | $161.54 | $150.88 | $160.47 | +4.70% | 31,227,878 |
| Sep 29, 2025 | $164.53 | $164.99 | $151.15 | $153.27 | -7.05% | 40,070,477 |
| Sep 22, 2025 | $162.18 | $165.26 | $159.91 | $164.89 | +1.19% | 24,762,599 |
| Sep 15, 2025 | $165.51 | $167.08 | $161.12 | $162.95 | -1.90% | 34,493,429 |
| Sep 8, 2025 | $161.66 | $169.86 | $159.57 | $166.11 | +2.82% | 22,373,238 |
| Sep 2, 2025 | $166.57 | $168.04 | $159.79 | $161.55 | -3.34% | 25,239,356 |
| Aug 25, 2025 | $171.76 | $171.94 | $161.96 | $167.13 | -2.69% | 28,548,425 |
| Aug 18, 2025 | $165.94 | $175.23 | $165.38 | $171.75 | +3.35% | 22,132,045 |
| Aug 11, 2025 | $170.70 | $171.22 | $164.19 | $166.19 | -2.34% | 23,138,490 |
| Aug 4, 2025 | $163.69 | $170.80 | $162.34 | $170.18 | +4.43% | 22,996,852 |
| Jul 28, 2025 | $159.60 | $167.93 | $155.70 | $162.96 | +1.27% | 44,045,964 |
| Jul 21, 2025 | $178.00 | $181.31 | $160.52 | $160.92 | -9.96% | 46,637,251 |
| Jul 14, 2025 | $181.00 | $183.99 | $178.11 | $178.73 | -0.66% | 26,896,920 |
| Jul 7, 2025 | $179.36 | $181.47 | $176.30 | $179.91 | +0.58% | 21,295,723 |
| Jun 30, 2025 | $181.00 | $183.83 | $175.13 | $178.88 | -1.19% | 18,737,519 |
| Jun 23, 2025 | $183.57 | $185.47 | $178.20 | $181.03 | -1.23% | 25,506,847 |
| Jun 16, 2025 | $183.91 | $186.69 | $181.56 | $183.29 | -0.56% | 29,444,683 |
| Jun 9, 2025 | $181.22 | $185.16 | $178.60 | $184.33 | +1.43% | 21,414,628 |
| Jun 2, 2025 | $179.87 | $183.94 | $178.28 | $181.73 | +0.63% | 21,471,439 |
| May 26, 2025 | $176.22 | $181.36 | $174.93 | $180.59 | +1.35% | 29,530,497 |
| May 19, 2025 | $171.01 | $178.70 | $170.51 | $178.19 | +4.55% | 24,846,268 |
| May 12, 2025 | $165.64 | $170.60 | $162.37 | $170.44 | +0.44% | 29,664,027 |
| May 5, 2025 | $171.18 | $176.49 | $169.38 | $169.70 | -0.68% | 25,681,203 |
| Apr 28, 2025 | $170.29 | $172.03 | $167.77 | $170.86 | +0.36% | 27,291,397 |
| Apr 21, 2025 | $163.76 | $171.63 | $159.17 | $170.24 | +4.31% | 42,179,898 |
| Apr 14, 2025 | $155.44 | $165.00 | $154.36 | $163.21 | +6.06% | 27,754,647 |
| Apr 7, 2025 | $147.17 | $155.28 | $145.08 | $153.89 | +2.17% | 43,559,988 |
| Mar 31, 2025 | $156.09 | $163.08 | $150.09 | $150.62 | -2.93% | 39,247,420 |
| Mar 24, 2025 | $152.00 | $156.11 | $150.10 | $155.16 | +2.43% | 22,920,262 |
| Mar 17, 2025 | $152.85 | $157.00 | $150.35 | $151.48 | -0.26% | 35,115,863 |
| Mar 10, 2025 | $151.36 | $153.63 | $149.65 | $151.88 | +0.62% | 34,617,067 |
| Mar 3, 2025 | $154.82 | $159.51 | $150.43 | $150.95 | -2.79% | 29,228,678 |
| Feb 24, 2025 | $154.40 | $158.39 | $153.33 | $155.28 | +0.57% | 40,629,513 |
| Feb 18, 2025 | $149.80 | $154.64 | $147.51 | $154.40 | +2.62% | 29,587,692 |
| Feb 10, 2025 | $144.00 | $151.22 | $143.41 | $150.46 | +4.19% | 26,696,179 |
| Feb 3, 2025 | $128.91 | $146.78 | $128.25 | $144.41 | +10.91% | 40,235,490 |
| Jan 27, 2025 | $129.17 | $131.36 | $128.32 | $130.20 | +2.29% | 25,189,669 |
| Jan 21, 2025 | $122.38 | $127.41 | $122.22 | $127.28 | +4.68% | 19,456,235 |
| Jan 13, 2025 | $117.00 | $122.19 | $116.12 | $121.59 | +3.79% | 28,019,673 |
| Jan 6, 2025 | $122.11 | $122.92 | $116.98 | $117.15 | -3.99% | 18,861,712 |
| Dec 30, 2024 | $121.07 | $122.32 | $119.33 | $122.02 | +0.47% | 14,475,783 |
| Dec 23, 2024 | $123.72 | $124.10 | $120.90 | $121.45 | -2.23% | 12,852,858 |
| Dec 16, 2024 | $127.07 | $127.47 | $122.04 | $124.22 | -1.90% | 32,687,902 |
| Dec 9, 2024 | $130.30 | $131.07 | $126.09 | $126.62 | -3.02% | 27,070,124 |
| Dec 2, 2024 | $132.49 | $133.20 | $128.92 | $130.56 | -1.88% | 21,936,251 |
| Nov 25, 2024 | $130.67 | $133.42 | $129.16 | $133.06 | +2.36% | 15,136,594 |
| Nov 18, 2024 | $129.66 | $132.12 | $128.78 | $129.99 | +1.09% | 22,275,952 |
| Nov 11, 2024 | $125.90 | $130.15 | $123.83 | $128.59 | +1.86% | 29,792,800 |
| Nov 4, 2024 | $131.23 | $132.98 | $123.56 | $126.24 | -3.38% | 34,383,250 |
| Oct 28, 2024 | $129.63 | $134.15 | $128.74 | $130.65 | +0.61% | 26,912,329 |
| Oct 21, 2024 | $120.19 | $133.27 | $118.52 | $129.86 | +8.03% | 36,268,246 |
| Oct 14, 2024 | $120.01 | $121.32 | $119.25 | $120.21 | +0.09% | 18,985,896 |
| Oct 7, 2024 | $118.91 | $121.58 | $118.25 | $120.10 | +0.84% | 18,081,636 |
| Sep 30, 2024 | $121.30 | $121.96 | $117.53 | $119.10 | -1.26% | 24,487,568 |
| Sep 23, 2024 | $120.93 | $122.76 | $119.70 | $120.62 | -0.14% | 27,567,338 |
| Sep 16, 2024 | $126.15 | $126.99 | $119.16 | $120.79 | -3.84% | 47,356,031 |
| Sep 9, 2024 | $125.72 | $128.22 | $123.30 | $125.62 | -0.15% | 23,761,331 |
| Sep 3, 2024 | $123.57 | $127.45 | $123.21 | $125.81 | +2.04% | 25,744,275 |
| Aug 26, 2024 | $120.03 | $123.45 | $120.03 | $123.29 | +2.61% | 20,226,141 |
| Aug 19, 2024 | $118.14 | $120.27 | $117.95 | $120.15 | +1.77% | 18,751,813 |
| Aug 12, 2024 | $116.10 | $118.40 | $115.72 | $118.06 | +1.77% | 22,386,311 |
| Aug 5, 2024 | $116.92 | $117.96 | $113.15 | $116.01 | -1.54% | 28,174,520 |
| Jul 29, 2024 | $113.32 | $119.06 | $112.43 | $117.82 | +3.93% | 29,972,195 |
| Jul 22, 2024 | $107.63 | $113.68 | $106.76 | $113.36 | +5.83% | 32,886,188 |
| Jul 15, 2024 | $106.00 | $109.18 | $104.84 | $107.12 | +1.10% | 21,079,507 |
| Jul 8, 2024 | $102.07 | $106.63 | $101.62 | $105.95 | +3.75% | 21,125,265 |
| Jul 1, 2024 | $101.98 | $103.29 | $100.80 | $102.12 | +0.78% | 12,016,330 |
| Jun 24, 2024 | $100.19 | $102.29 | $99.86 | $101.33 | +1.41% | 29,522,303 |
| Jun 17, 2024 | $101.68 | $102.20 | $98.93 | $99.92 | -2.23% | 25,508,250 |
| Jun 10, 2024 | $103.55 | $104.31 | $101.51 | $102.20 | -1.36% | 21,564,618 |
| Jun 3, 2024 | $101.24 | $104.90 | $100.62 | $103.61 | +2.20% | 24,034,946 |
| May 28, 2024 | $99.34 | $101.52 | $98.96 | $101.38 | +1.45% | 19,429,965 |
| May 20, 2024 | $99.87 | $101.18 | $99.21 | $99.93 | +0.10% | 24,574,812 |
| May 13, 2024 | $99.98 | $101.46 | $99.03 | $99.83 | +0.17% | 20,102,357 |
| May 6, 2024 | $97.76 | $99.99 | $96.65 | $99.66 | +2.32% | 22,252,146 |
| Apr 29, 2024 | $95.05 | $98.03 | $94.42 | $97.40 | +2.50% | 27,782,442 |
| Apr 22, 2024 | $93.51 | $99.90 | $92.94 | $95.02 | +1.33% | 48,143,013 |
| Apr 15, 2024 | $89.27 | $94.03 | $87.82 | $93.77 | +5.54% | 29,910,405 |
| Apr 8, 2024 | $89.83 | $91.22 | $88.66 | $88.85 | -0.70% | 31,421,619 |
| Apr 1, 2024 | $91.40 | $92.45 | $88.96 | $89.48 | -2.34% | 26,751,043 |
| Mar 25, 2024 | $90.84 | $92.70 | $90.30 | $91.62 | +0.81% | 30,651,980 |
| Mar 18, 2024 | $94.10 | $95.92 | $90.83 | $90.88 | -3.60% | 33,081,072 |
| Mar 11, 2024 | $92.91 | $95.87 | $92.55 | $94.27 | +1.72% | 37,438,350 |
| Mar 4, 2024 | $89.49 | $92.93 | $89.17 | $92.68 | +3.17% | 20,293,826 |
| Feb 26, 2024 | $91.48 | $91.52 | $88.86 | $89.83 | -1.89% | 22,706,308 |
| Feb 20, 2024 | $89.61 | $91.96 | $89.13 | $91.56 | +2.13% | 16,764,203 |
| Feb 12, 2024 | $89.12 | $90.17 | $88.42 | $89.65 | +0.59% | 28,641,094 |
| Feb 5, 2024 | $92.75 | $92.75 | $88.30 | $89.12 | -4.16% | 28,753,092 |
| Jan 29, 2024 | $91.21 | $93.30 | $90.48 | $92.99 | +2.36% | 30,158,118 |
| Jan 22, 2024 | $92.05 | $93.04 | $90.52 | $90.85 | -1.59% | 28,341,877 |
| Jan 16, 2024 | $95.16 | $95.16 | $91.76 | $92.32 | -3.10% | 15,592,163 |
| Jan 8, 2024 | $95.89 | $96.76 | $93.51 | $95.27 | -0.03% | 21,249,884 |
| Jan 2, 2024 | $93.82 | $96.82 | $93.66 | $95.30 | +1.30% | 17,614,971 |
| Dec 26, 2023 | $92.75 | $94.38 | $92.60 | $94.08 | +1.23% | 12,981,907 |
| Dec 18, 2023 | $94.92 | $95.75 | $91.96 | $92.94 | -1.61% | 19,162,890 |
| Dec 11, 2023 | $91.88 | $96.58 | $91.73 | $94.46 | +3.45% | 46,105,005 |
| Dec 4, 2023 | $93.80 | $94.79 | $90.15 | $91.31 | -2.91% | 24,445,529 |
| Nov 27, 2023 | $94.07 | $94.49 | $92.76 | $94.05 | -0.31% | 16,080,350 |
| Nov 20, 2023 | $91.35 | $94.41 | $91.15 | $94.34 | +2.60% | 12,266,825 |
| Nov 13, 2023 | $89.87 | $92.18 | $89.43 | $91.95 | +2.51% | 27,779,776 |
| Nov 6, 2023 | $91.68 | $91.78 | $88.68 | $89.70 | -1.99% | 24,760,028 |
| Oct 30, 2023 | $88.30 | $92.55 | $88.21 | $91.52 | +4.63% | 19,009,250 |
| Oct 23, 2023 | $92.31 | $92.35 | $87.23 | $87.47 | -5.50% | 19,616,002 |
| Oct 16, 2023 | $93.02 | $94.02 | $90.21 | $92.56 | +0.33% | 22,527,949 |
| Oct 9, 2023 | $91.86 | $95.39 | $91.02 | $92.26 | +0.10% | 19,825,011 |
| Oct 2, 2023 | $92.30 | $92.76 | $90.09 | $92.17 | -0.44% | 24,020,912 |
| Sep 25, 2023 | $93.61 | $94.24 | $90.07 | $92.58 | -2.48% | 25,334,137 |
| Sep 18, 2023 | $96.35 | $98.52 | $94.28 | $94.93 | -0.90% | 20,541,105 |
| Sep 11, 2023 | $93.95 | $96.33 | $93.86 | $95.79 | +2.26% | 21,389,399 |
| Sep 5, 2023 | $95.45 | $95.71 | $92.80 | $93.67 | -2.10% | 16,682,110 |
| Aug 28, 2023 | $95.40 | $97.45 | $95.08 | $95.68 | +0.64% | 13,328,240 |
| Aug 21, 2023 | $94.36 | $95.28 | $93.31 | $95.07 | +0.75% | 13,200,608 |
| Aug 14, 2023 | $96.17 | $96.50 | $92.87 | $94.36 | -1.87% | 14,946,283 |
| Aug 7, 2023 | $96.57 | $98.41 | $95.73 | $96.16 | -0.05% | 11,611,091 |
| Jul 31, 2023 | $99.58 | $100.18 | $96.10 | $96.21 | -3.66% | 15,864,902 |
| Jul 24, 2023 | $97.54 | $99.96 | $95.81 | $99.86 | +2.40% | 20,858,053 |
| Jul 17, 2023 | $99.15 | $100.70 | $97.21 | $97.52 | -1.99% | 29,067,985 |
| Jul 10, 2023 | $97.94 | $100.67 | $97.40 | $99.50 | +1.84% | 21,491,655 |
| Jul 3, 2023 | $98.00 | $98.52 | $96.29 | $97.70 | +0.08% | 13,678,664 |
| Jun 26, 2023 | $96.22 | $98.21 | $95.22 | $97.62 | +1.37% | 17,045,892 |
| Jun 20, 2023 | $95.76 | $96.85 | $94.69 | $96.30 | +1.49% | 24,546,840 |
| Jun 12, 2023 | $92.55 | $96.11 | $92.15 | $94.89 | +2.48% | 23,543,039 |
| Jun 5, 2023 | $91.49 | $92.70 | $89.58 | $92.59 | +0.88% | 20,142,653 |
| May 30, 2023 | $90.30 | $92.02 | $89.09 | $91.78 | +1.03% | 23,527,182 |
| May 22, 2023 | $93.05 | $93.69 | $90.63 | $90.84 | -2.52% | 24,773,021 |
| May 15, 2023 | $95.39 | $95.49 | $91.81 | $93.19 | -2.03% | 26,953,793 |
| May 8, 2023 | $95.54 | $96.23 | $93.77 | $95.12 | -0.46% | 13,638,256 |
| May 1, 2023 | $99.75 | $100.79 | $93.78 | $95.56 | -4.41% | 16,628,248 |
| Apr 24, 2023 | $97.99 | $100.03 | $97.45 | $99.97 | +2.25% | 19,220,774 |
| Apr 17, 2023 | $99.71 | $101.92 | $95.96 | $97.77 | -1.72% | 23,937,970 |
| Apr 10, 2023 | $98.60 | $100.04 | $97.96 | $99.48 | +0.45% | 14,409,444 |
| Apr 3, 2023 | $97.22 | $99.91 | $96.88 | $99.03 | +1.83% | 14,225,033 |
| Mar 27, 2023 | $91.66 | $98.16 | $91.53 | $97.25 | +7.16% | 23,960,774 |
| Mar 20, 2023 | $95.16 | $97.37 | $90.08 | $90.75 | -4.26% | 26,344,754 |
| Mar 13, 2023 | $98.20 | $99.79 | $93.45 | $94.79 | -3.62% | 46,822,538 |
| Mar 6, 2023 | $98.95 | $100.53 | $97.96 | $98.35 | -0.86% | 18,487,048 |
| Feb 27, 2023 | $99.08 | $99.34 | $96.54 | $99.20 | +0.63% | 18,841,813 |
| Feb 21, 2023 | $101.49 | $101.59 | $97.43 | $98.58 | -3.18% | 15,277,693 |
| Feb 13, 2023 | $102.79 | $103.79 | $99.05 | $101.82 | -0.53% | 17,442,869 |
| Feb 6, 2023 | $102.55 | $103.24 | $100.60 | $102.36 | -0.22% | 18,503,972 |
| Jan 30, 2023 | $103.32 | $105.62 | $101.79 | $102.59 | -1.13% | 20,599,838 |
| Jan 23, 2023 | $102.00 | $104.45 | $100.40 | $103.76 | +1.91% | 28,999,882 |
| Jan 17, 2023 | $102.12 | $102.46 | $98.65 | $101.82 | +0.12% | 18,007,659 |
| Jan 9, 2023 | $104.00 | $104.43 | $101.01 | $101.70 | -1.73% | 20,582,215 |
| Jan 3, 2023 | $101.51 | $104.27 | $99.76 | $103.49 | +2.25% | 18,031,509 |
| Dec 27, 2022 | $102.08 | $103.15 | $100.30 | $101.21 | -0.47% | 13,081,896 |
| Dec 19, 2022 | $100.62 | $101.79 | $99.59 | $101.69 | +1.41% | 19,951,197 |
| Dec 12, 2022 | $102.20 | $103.82 | $99.50 | $100.28 | -1.77% | 40,696,441 |
| Dec 5, 2022 | $103.31 | $104.12 | $101.01 | $102.09 | -2.12% | 43,030,759 |
| Nov 28, 2022 | $97.32 | $104.31 | $96.73 | $104.30 | +6.16% | 26,002,268 |
| Nov 21, 2022 | $96.61 | $98.60 | $96.05 | $98.25 | +2.05% | 10,413,556 |
| Nov 14, 2022 | $94.55 | $96.61 | $93.49 | $96.28 | +1.92% | 19,390,203 |
| Nov 7, 2022 | $90.45 | $94.82 | $90.12 | $94.47 | +4.99% | 21,837,857 |
| Oct 31, 2022 | $92.05 | $92.55 | $88.17 | $89.98 | -2.76% | 17,973,356 |
| Oct 24, 2022 | $86.58 | $93.14 | $86.11 | $92.53 | +6.96% | 29,758,941 |
| Oct 17, 2022 | $86.10 | $87.34 | $84.44 | $86.51 | +1.47% | 23,259,841 |
| Oct 10, 2022 | $84.93 | $88.30 | $84.00 | $85.26 | +0.72% | 19,687,942 |
| Oct 3, 2022 | $84.17 | $87.50 | $83.74 | $84.65 | +1.98% | 23,018,831 |
| Sep 26, 2022 | $91.41 | $92.36 | $82.85 | $83.01 | -9.57% | 31,398,000 |
| Sep 19, 2022 | $94.88 | $97.47 | $90.62 | $91.79 | -3.95% | 21,939,899 |
| Sep 12, 2022 | $97.50 | $98.23 | $93.09 | $95.56 | -1.55% | 24,478,985 |
| Sep 6, 2022 | $94.97 | $97.87 | $93.53 | $97.06 | +2.68% | 15,155,930 |
| Aug 29, 2022 | $96.20 | $97.51 | $94.10 | $94.53 | -2.09% | 15,960,336 |
| Aug 22, 2022 | $99.65 | $99.94 | $96.36 | $96.55 | -3.58% | 14,230,515 |
| Aug 15, 2022 | $99.38 | $102.19 | $99.25 | $100.13 | +0.90% | 17,815,026 |
| Aug 8, 2022 | $98.21 | $100.38 | $96.78 | $99.24 | +1.68% | 16,096,054 |
| Aug 1, 2022 | $97.45 | $99.79 | $97.07 | $97.60 | +0.46% | 19,105,590 |
| Jul 25, 2022 | $96.00 | $97.64 | $95.14 | $97.15 | +1.27% | 26,054,352 |
| Jul 18, 2022 | $90.18 | $96.10 | $89.22 | $95.93 | +6.38% | 26,490,760 |
| Jul 11, 2022 | $94.18 | $94.79 | $88.27 | $90.18 | -3.95% | 24,129,810 |
| Jul 5, 2022 | $98.78 | $99.07 | $93.76 | $93.89 | -5.85% | 20,579,183 |
| Jun 27, 2022 | $103.52 | $103.95 | $97.69 | $99.72 | -3.56% | 21,164,587 |
| Jun 21, 2022 | $100.00 | $104.75 | $97.21 | $103.40 | +5.56% | 23,518,442 |
| Jun 13, 2022 | $101.35 | $101.79 | $96.26 | $97.95 | -4.28% | 31,915,447 |
| Jun 6, 2022 | $106.95 | $107.72 | $100.20 | $102.33 | -3.02% | 26,263,311 |
| May 31, 2022 | $106.17 | $107.22 | $103.25 | $105.52 | -1.36% | 25,963,566 |
| May 23, 2022 | $103.10 | $109.81 | $101.60 | $106.97 | +5.75% | 30,854,179 |
| May 16, 2022 | $104.36 | $107.01 | $99.63 | $101.15 | -3.14% | 29,817,382 |
| May 9, 2022 | $98.47 | $105.19 | $97.34 | $104.43 | +5.55% | 33,230,774 |
| May 2, 2022 | $101.39 | $101.55 | $96.49 | $98.94 | -1.06% | 22,122,488 |
| Apr 25, 2022 | $101.93 | $103.30 | $99.79 | $100.00 | -2.62% | 22,765,662 |
| Apr 18, 2022 | $101.49 | $105.74 | $100.67 | $102.69 | +0.90% | 29,801,100 |
| Apr 11, 2022 | $100.88 | $102.04 | $99.58 | $101.77 | +1.70% | 23,598,810 |
| Apr 4, 2022 | $95.99 | $100.95 | $95.40 | $100.07 | +3.40% | 29,653,783 |
| Mar 28, 2022 | $92.82 | $96.95 | $91.00 | $96.78 | +3.56% | 27,283,309 |
| Mar 21, 2022 | $94.55 | $95.42 | $91.16 | $93.45 | -0.48% | 23,242,506 |
| Mar 14, 2022 | $89.89 | $94.70 | $88.37 | $93.90 | +5.66% | 46,950,972 |
| Mar 7, 2022 | $97.35 | $97.59 | $88.76 | $88.87 | -10.95% | 49,019,995 |
| Feb 28, 2022 | $102.08 | $103.49 | $99.25 | $99.80 | -5.17% | 32,447,923 |
| Feb 22, 2022 | $110.92 | $111.17 | $101.18 | $105.24 | -5.71% | 30,202,244 |
| Feb 14, 2022 | $108.00 | $112.48 | $107.77 | $111.61 | +3.38% | 38,742,704 |
| Feb 7, 2022 | $103.59 | $108.57 | $102.70 | $107.96 | +4.22% | 31,057,470 |
| Jan 31, 2022 | $102.47 | $104.36 | $102.02 | $103.59 | +0.07% | 33,791,386 |
| Jan 24, 2022 | $102.48 | $103.69 | $98.27 | $103.52 | +0.58% | 34,198,568 |
| Jan 18, 2022 | $103.22 | $103.75 | $100.68 | $102.92 | -0.44% | 24,647,485 |
| Jan 10, 2022 | $99.70 | $103.54 | $98.74 | $103.38 | +4.28% | 30,625,980 |
| Jan 3, 2022 | $94.89 | $99.73 | $94.44 | $99.14 | +4.36% | 28,387,609 |
| Dec 27, 2021 | $92.87 | $95.19 | $92.61 | $95.00 | +2.23% | 14,091,000 |
| Dec 20, 2021 | $92.81 | $93.78 | $91.42 | $92.93 | -0.56% | 16,672,405 |
| Dec 13, 2021 | $89.86 | $94.65 | $89.67 | $93.45 | +3.79% | 42,001,884 |
| Dec 6, 2021 | $90.06 | $92.23 | $89.21 | $90.04 | +0.74% | 27,516,565 |
| Nov 29, 2021 | $88.11 | $89.51 | $85.64 | $89.38 | +0.79% | 33,865,317 |
| Nov 22, 2021 | $90.79 | $91.41 | $88.03 | $88.68 | -1.90% | 21,897,799 |
| Nov 15, 2021 | $95.00 | $95.53 | $89.47 | $90.40 | -4.60% | 23,136,090 |
| Nov 8, 2021 | $94.58 | $95.94 | $92.58 | $94.76 | +0.49% | 18,815,951 |
| Nov 1, 2021 | $94.64 | $95.25 | $92.90 | $94.30 | -0.25% | 14,573,814 |
| Oct 25, 2021 | $97.47 | $97.47 | $94.31 | $94.54 | -2.42% | 20,638,381 |
| Oct 18, 2021 | $97.34 | $97.75 | $95.70 | $96.88 | -1.51% | 18,741,762 |
| Oct 11, 2021 | $95.30 | $99.73 | $94.85 | $98.37 | +3.17% | 19,455,434 |
| Oct 4, 2021 | $96.20 | $97.91 | $95.11 | $95.35 | -0.76% | 19,971,088 |
| Sep 27, 2021 | $101.62 | $103.04 | $94.37 | $96.08 | -5.64% | 25,716,238 |
| Sep 20, 2021 | $100.67 | $102.18 | $99.83 | $101.82 | -0.04% | 21,795,118 |
| Sep 13, 2021 | $103.80 | $104.34 | $101.75 | $101.86 | -1.65% | 24,964,778 |
| Sep 7, 2021 | $105.30 | $106.51 | $102.23 | $103.57 | -2.38% | 21,219,697 |
| Aug 30, 2021 | $102.10 | $106.25 | $101.80 | $106.10 | +3.92% | 16,628,162 |
| Aug 23, 2021 | $101.72 | $102.41 | $99.65 | $102.10 | +0.67% | 12,342,026 |
| Aug 16, 2021 | $101.83 | $103.00 | $100.01 | $101.42 | -0.17% | 14,630,113 |
| Aug 9, 2021 | $99.05 | $101.83 | $98.58 | $101.59 | +2.40% | 12,207,029 |
| Aug 2, 2021 | $100.64 | $101.52 | $98.98 | $99.21 | -0.88% | 13,432,798 |
| Jul 26, 2021 | $98.08 | $100.63 | $98.05 | $100.09 | +1.72% | 16,302,400 |
| Jul 19, 2021 | $98.68 | $98.82 | $93.94 | $98.40 | -0.51% | 21,747,528 |
| Jul 12, 2021 | $98.89 | $99.76 | $97.37 | $98.90 | -0.50% | 19,028,329 |
| Jul 6, 2021 | $99.89 | $100.20 | $98.09 | $99.40 | -0.90% | 15,611,035 |
| Jun 28, 2021 | $99.35 | $100.53 | $97.51 | $100.30 | +1.27% | 17,395,098 |
| Jun 21, 2021 | $100.00 | $100.79 | $97.92 | $99.04 | -0.46% | 36,584,808 |
| Jun 14, 2021 | $99.20 | $100.95 | $98.21 | $99.50 | +0.67% | 43,485,506 |
| Jun 7, 2021 | $98.09 | $98.95 | $96.21 | $98.84 | +0.96% | 20,977,734 |
| Jun 1, 2021 | $97.01 | $98.13 | $96.08 | $97.90 | +1.52% | 14,929,212 |
| May 24, 2021 | $97.76 | $98.49 | $96.31 | $96.43 | -1.02% | 16,293,595 |
| May 17, 2021 | $97.51 | $98.27 | $95.84 | $97.42 | -0.29% | 16,902,268 |
| May 10, 2021 | $97.63 | $98.62 | $95.83 | $97.70 | +0.30% | 18,304,432 |
| May 3, 2021 | $95.51 | $97.62 | $94.60 | $97.41 | +2.54% | 21,213,315 |
| Apr 26, 2021 | $94.59 | $95.40 | $93.81 | $95.00 | +0.41% | 20,004,367 |
| Apr 19, 2021 | $93.35 | $95.60 | $90.21 | $94.61 | +1.83% | 29,553,167 |
| Apr 12, 2021 | $91.15 | $93.09 | $89.99 | $92.91 | +2.02% | 23,346,592 |
| Apr 5, 2021 | $88.52 | $91.11 | $87.67 | $91.07 | +3.42% | 20,954,210 |
| Mar 29, 2021 | $90.34 | $91.12 | $87.33 | $88.06 | -2.78% | 17,656,692 |
| Mar 22, 2021 | $88.81 | $90.72 | $87.73 | $90.58 | +1.49% | 23,143,446 |
| Mar 15, 2021 | $88.00 | $91.25 | $87.06 | $89.25 | +1.74% | 37,819,464 |
| Mar 8, 2021 | $86.14 | $87.79 | $85.88 | $87.72 | +1.81% | 22,308,435 |
| Mar 1, 2021 | $84.73 | $86.74 | $84.30 | $86.16 | +2.55% | 18,365,535 |
| Feb 22, 2021 | $85.16 | $88.19 | $83.98 | $84.02 | -1.67% | 21,508,721 |
| Feb 16, 2021 | $85.88 | $87.07 | $85.32 | $85.45 | -0.78% | 20,574,825 |
| Feb 8, 2021 | $84.40 | $87.73 | $84.15 | $86.12 | +2.18% | 21,477,250 |
| Feb 1, 2021 | $79.00 | $84.79 | $78.34 | $84.28 | +5.81% | 25,716,411 |
| Jan 25, 2021 | $80.50 | $82.29 | $79.44 | $79.65 | -1.28% | 21,577,156 |
| Jan 19, 2021 | $81.44 | $82.29 | $80.52 | $80.68 | -0.32% | 19,742,383 |
| Jan 11, 2021 | $83.10 | $83.69 | $79.84 | $80.94 | -2.59% | 25,275,592 |
| Jan 4, 2021 | $82.82 | $83.75 | $79.86 | $83.09 | +0.36% | 25,908,973 |
| Dec 28, 2020 | $82.94 | $83.57 | $81.29 | $82.79 | +0.34% | 12,724,962 |
| Dec 21, 2020 | $84.77 | $84.77 | $81.27 | $82.51 | -4.16% | 17,613,042 |
| Dec 14, 2020 | $85.72 | $86.61 | $84.15 | $86.09 | +1.28% | 49,271,507 |
| Dec 7, 2020 | $81.01 | $85.41 | $80.55 | $85.00 | +5.26% | 31,494,028 |
| Nov 30, 2020 | $75.70 | $80.83 | $75.42 | $80.75 | +6.39% | 26,737,790 |
| Nov 23, 2020 | $76.04 | $78.30 | $75.71 | $75.90 | -1.08% | 14,429,487 |
| Nov 16, 2020 | $77.37 | $79.21 | $76.39 | $76.73 | +1.11% | 21,661,750 |
| Nov 9, 2020 | $72.80 | $76.04 | $71.58 | $75.89 | +7.72% | 29,806,760 |
| Nov 2, 2020 | $71.94 | $73.20 | $70.13 | $70.45 | -0.80% | 25,406,832 |
| Oct 26, 2020 | $73.86 | $73.92 | $68.93 | $71.02 | -4.61% | 28,757,945 |
| Oct 19, 2020 | $78.98 | $79.36 | $73.30 | $74.45 | -6.08% | 29,908,361 |
| Oct 12, 2020 | $79.09 | $79.89 | $77.83 | $79.27 | +0.49% | 16,191,422 |
| Oct 5, 2020 | $74.78 | $79.75 | $74.52 | $78.88 | +5.94% | 23,273,200 |
| Sep 28, 2020 | $76.30 | $77.66 | $73.45 | $74.46 | -1.25% | 20,212,553 |
| Sep 21, 2020 | $78.10 | $78.79 | $74.92 | $75.40 | -3.43% | 22,925,125 |
| Sep 14, 2020 | $81.62 | $82.59 | $77.99 | $78.08 | -3.88% | 25,362,141 |
| Sep 8, 2020 | $79.43 | $81.50 | $77.89 | $81.23 | +2.63% | 15,130,333 |
| Aug 31, 2020 | $80.51 | $81.61 | $78.35 | $79.15 | -1.97% | 18,322,617 |
| Aug 24, 2020 | $78.29 | $81.22 | $78.04 | $80.74 | +3.43% | 16,120,286 |
| Aug 17, 2020 | $77.46 | $79.77 | $77.06 | $78.06 | +0.45% | 15,098,712 |
| Aug 10, 2020 | $77.36 | $80.06 | $77.26 | $77.71 | +0.27% | 20,544,248 |
| Aug 3, 2020 | $76.53 | $77.51 | $75.93 | $77.50 | +0.90% | 16,131,814 |
| Jul 27, 2020 | $76.80 | $79.35 | $76.11 | $76.81 | -0.05% | 24,957,200 |
| Jul 20, 2020 | $74.60 | $77.88 | $72.47 | $76.85 | +2.43% | 28,028,861 |
| Jul 13, 2020 | $72.76 | $75.80 | $72.41 | $75.03 | +2.84% | 20,955,862 |
| Jul 6, 2020 | $71.18 | $73.76 | $69.37 | $72.96 | +3.55% | 28,996,995 |
| Jun 29, 2020 | $69.37 | $71.21 | $69.02 | $70.46 | +2.31% | 14,639,786 |
| Jun 22, 2020 | $72.35 | $72.97 | $68.37 | $68.87 | -4.61% | 28,401,542 |
| Jun 15, 2020 | $69.70 | $75.34 | $69.49 | $72.20 | +2.53% | 29,666,312 |
| Jun 8, 2020 | $75.46 | $77.78 | $69.89 | $70.42 | -7.23% | 26,615,416 |
| Jun 1, 2020 | $73.35 | $77.18 | $73.20 | $75.91 | +3.48% | 21,967,673 |
| May 26, 2020 | $71.57 | $75.00 | $71.52 | $73.36 | +4.13% | 24,323,884 |
| May 18, 2020 | $69.66 | $71.69 | $67.21 | $70.45 | +3.94% | 26,247,692 |
| May 11, 2020 | $71.75 | $72.24 | $66.85 | $67.78 | -5.86% | 22,766,961 |
| May 4, 2020 | $73.02 | $74.37 | $69.55 | $72.00 | -1.75% | 28,078,522 |
| Apr 27, 2020 | $74.05 | $78.46 | $72.78 | $73.28 | -0.53% | 27,961,630 |
| Apr 20, 2020 | $76.14 | $78.14 | $71.60 | $73.67 | -5.50% | 28,075,009 |
| Apr 13, 2020 | $75.01 | $78.87 | $73.67 | $77.96 | +3.48% | 28,150,611 |
| Apr 6, 2020 | $75.38 | $77.73 | $73.72 | $75.34 | +2.56% | 29,210,135 |
| Mar 30, 2020 | $70.32 | $75.50 | $69.28 | $73.46 | +6.23% | 35,858,680 |
| Mar 23, 2020 | $58.96 | $72.04 | $56.01 | $69.15 | +13.19% | 48,239,431 |
| Mar 16, 2020 | $70.76 | $75.13 | $59.83 | $61.09 | -23.16% | 57,564,024 |
| Mar 9, 2020 | $82.17 | $84.97 | $70.27 | $79.50 | -8.90% | 47,799,681 |
| Mar 2, 2020 | $81.61 | $89.18 | $80.81 | $87.27 | +6.60% | 31,811,093 |
| Feb 24, 2020 | $88.22 | $88.55 | $77.73 | $81.87 | -8.67% | 43,139,700 |
| Feb 18, 2020 | $88.29 | $89.70 | $86.14 | $89.64 | +1.29% | 17,368,969 |
| Feb 10, 2020 | $87.34 | $90.17 | $86.91 | $88.50 | +1.20% | 23,125,246 |
| Feb 3, 2020 | $82.64 | $88.80 | $82.64 | $87.45 | +5.74% | 24,794,308 |
| Jan 27, 2020 | $85.45 | $85.90 | $82.27 | $82.70 | -4.00% | 23,964,511 |
| Jan 21, 2020 | $88.44 | $89.13 | $85.64 | $86.15 | -2.86% | 19,450,295 |
| Jan 13, 2020 | $87.41 | $88.89 | $87.24 | $88.69 | +1.41% | 23,198,383 |
| Jan 6, 2020 | $84.91 | $89.00 | $84.37 | $87.46 | +2.86% | 27,287,860 |
| Dec 30, 2019 | $86.39 | $86.67 | $84.76 | $85.03 | -1.48% | 15,017,133 |
| Dec 23, 2019 | $85.59 | $86.51 | $85.51 | $86.31 | +1.22% | 10,102,668 |
| Dec 16, 2019 | $85.35 | $87.08 | $84.45 | $85.27 | +0.71% | 32,640,963 |
| Dec 9, 2019 | $83.77 | $85.12 | $83.08 | $84.67 | +1.71% | 22,222,340 |
| Dec 2, 2019 | $82.55 | $83.68 | $81.40 | $83.25 | +0.39% | 23,490,541 |
| Nov 25, 2019 | $82.50 | $83.26 | $81.55 | $82.93 | +0.67% | 20,333,002 |
| Nov 18, 2019 | $85.00 | $85.60 | $82.36 | $82.38 | -2.84% | 22,547,579 |
| Nov 11, 2019 | $83.45 | $84.84 | $83.18 | $84.79 | +1.46% | 17,896,668 |
| Nov 4, 2019 | $82.69 | $84.78 | $81.73 | $83.57 | +0.72% | 24,224,814 |
| Oct 28, 2019 | $82.00 | $83.04 | $80.45 | $82.97 | +1.21% | 19,606,313 |
| Oct 21, 2019 | $80.34 | $82.13 | $80.30 | $81.98 | +1.78% | 19,686,256 |
| Oct 14, 2019 | $76.93 | $81.96 | $76.15 | $80.55 | +3.34% | 32,946,712 |
| Oct 7, 2019 | $78.10 | $78.63 | $76.04 | $77.95 | -0.42% | 25,400,010 |
| Sep 30, 2019 | $75.16 | $78.37 | $75.03 | $78.28 | +4.19% | 27,776,799 |
| Sep 23, 2019 | $71.00 | $77.88 | $70.57 | $75.13 | +5.52% | 46,545,606 |
| Sep 16, 2019 | $72.18 | $73.46 | $71.00 | $71.20 | -2.53% | 50,156,121 |
| Sep 9, 2019 | $73.00 | $75.48 | $72.42 | $73.05 | +0.11% | 38,189,097 |
| Sep 3, 2019 | $72.00 | $73.42 | $71.11 | $72.97 | +1.22% | 22,599,526 |
| Aug 26, 2019 | $81.00 | $81.57 | $69.27 | $72.09 | -11.24% | 94,345,135 |
| Aug 19, 2019 | $85.65 | $86.05 | $80.66 | $81.22 | -4.35% | 18,020,314 |
| Aug 12, 2019 | $82.45 | $85.51 | $81.64 | $84.91 | +2.81% | 20,639,834 |
| Aug 5, 2019 | $83.57 | $83.82 | $79.35 | $82.59 | -1.88% | 25,932,275 |
| Jul 29, 2019 | $86.29 | $87.03 | $81.88 | $84.17 | -2.11% | 27,701,360 |
| Jul 22, 2019 | $88.97 | $89.05 | $84.75 | $85.98 | -3.10% | 21,505,139 |
| Jul 15, 2019 | $82.00 | $89.98 | $80.85 | $88.73 | +8.35% | 32,286,336 |
| Jul 8, 2019 | $80.25 | $82.11 | $78.94 | $81.89 | +2.21% | 19,717,991 |
| Jul 1, 2019 | $78.80 | $80.66 | $77.83 | $80.12 | +2.02% | 15,535,575 |
| Jun 24, 2019 | $78.60 | $79.36 | $77.20 | $78.53 | -0.87% | 31,136,752 |
| Jun 17, 2019 | $77.01 | $79.22 | $75.58 | $79.22 | +2.62% | 40,207,913 |
| Jun 10, 2019 | $78.15 | $78.55 | $76.64 | $77.20 | -1.24% | 21,448,421 |
| Jun 3, 2019 | $77.51 | $79.49 | $76.65 | $78.17 | +1.35% | 23,533,520 |
| May 28, 2019 | $84.02 | $84.02 | $76.99 | $77.13 | -8.87% | 23,030,735 |
| May 20, 2019 | $86.57 | $87.57 | $83.83 | $84.64 | -2.50% | 15,281,146 |
| May 13, 2019 | $83.85 | $87.20 | $83.07 | $86.81 | +2.69% | 15,686,113 |
| May 6, 2019 | $85.22 | $85.89 | $82.60 | $84.54 | -1.35% | 18,157,899 |
| Apr 29, 2019 | $84.67 | $87.53 | $84.39 | $85.70 | +1.11% | 19,299,718 |
| Apr 22, 2019 | $84.14 | $85.39 | $82.45 | $84.76 | +0.32% | 22,758,243 |
| Apr 15, 2019 | $86.10 | $87.45 | $82.63 | $84.49 | -1.49% | 20,226,907 |
| Apr 8, 2019 | $85.77 | $86.04 | $84.96 | $85.77 | +0.39% | 19,433,679 |
| Apr 1, 2019 | $88.38 | $89.09 | $84.91 | $85.44 | -3.34% | 24,380,671 |
| Mar 25, 2019 | $89.53 | $89.79 | $85.95 | $88.39 | -3.05% | 32,140,306 |
| Mar 18, 2019 | $91.24 | $92.74 | $89.86 | $91.17 | +0.35% | 25,720,331 |
| Mar 11, 2019 | $87.61 | $91.32 | $87.61 | $90.85 | +3.89% | 32,914,437 |
| Mar 4, 2019 | $87.80 | $88.00 | $86.38 | $87.45 | -0.07% | 22,780,466 |
| Feb 25, 2019 | $87.41 | $87.70 | $86.20 | $87.51 | +0.41% | 22,952,865 |
| Feb 19, 2019 | $83.53 | $87.25 | $82.63 | $87.15 | +4.42% | 20,525,483 |
| Feb 11, 2019 | $79.56 | $83.56 | $78.92 | $83.46 | +4.35% | 29,503,478 |
| Feb 4, 2019 | $75.51 | $80.02 | $75.26 | $79.98 | +5.61% | 32,724,409 |
| Jan 28, 2019 | $72.61 | $77.10 | $72.14 | $75.73 | +4.12% | 33,497,851 |
| Jan 22, 2019 | $73.36 | $74.16 | $70.31 | $72.73 | -1.44% | 33,131,749 |
| Jan 14, 2019 | $69.24 | $74.19 | $68.99 | $73.79 | +6.17% | 38,568,200 |
| Jan 7, 2019 | $69.19 | $69.52 | $67.34 | $69.50 | -0.07% | 36,610,359 |
| Dec 31, 2018 | $66.97 | $69.57 | $65.69 | $69.55 | +3.39% | 26,434,321 |
| Dec 24, 2018 | $66.43 | $69.08 | $64.67 | $67.27 | +1.60% | 34,362,255 |
| Dec 17, 2018 | $82.63 | $82.78 | $66.11 | $66.21 | -19.75% | 75,857,676 |
| Dec 10, 2018 | $85.13 | $85.79 | $82.17 | $82.50 | -2.44% | 26,275,664 |
| Dec 3, 2018 | $86.53 | $88.52 | $83.69 | $84.56 | -2.28% | 22,762,382 |
| Nov 26, 2018 | $84.05 | $87.37 | $82.83 | $86.53 | +2.95% | 22,393,013 |
| Nov 19, 2018 | $86.92 | $88.97 | $83.05 | $84.05 | -2.64% | 18,648,407 |
| Nov 12, 2018 | $88.07 | $88.77 | $84.39 | $86.33 | -3.20% | 29,500,087 |
| Nov 5, 2018 | $88.69 | $90.88 | $88.08 | $89.18 | +0.48% | 25,467,970 |
| Oct 29, 2018 | $89.25 | $92.69 | $87.07 | $88.75 | -0.28% | 35,144,556 |
| Oct 22, 2018 | $89.09 | $91.21 | $87.13 | $89.00 | +0.19% | 34,962,954 |
| Oct 15, 2018 | $82.36 | $89.34 | $81.82 | $88.83 | +7.92% | 31,783,172 |
| Oct 8, 2018 | $84.10 | $86.22 | $80.79 | $82.31 | -2.13% | 33,151,565 |
| Oct 1, 2018 | $81.41 | $84.40 | $80.45 | $84.10 | +3.14% | 25,909,190 |
| Sep 24, 2018 | $83.51 | $83.75 | $79.83 | $81.54 | -2.64% | 28,176,168 |
| Sep 17, 2018 | $79.54 | $83.86 | $79.11 | $83.75 | +5.57% | 30,796,182 |
| Sep 10, 2018 | $79.06 | $81.57 | $77.17 | $79.33 | +0.93% | 24,625,192 |
| Sep 4, 2018 | $78.00 | $79.11 | $77.28 | $78.60 | +0.91% | 21,596,962 |
| Aug 27, 2018 | $80.00 | $80.65 | $77.48 | $77.89 | -2.26% | 31,350,996 |
| Aug 20, 2018 | $85.24 | $85.28 | $79.42 | $79.69 | -6.30% | 25,371,398 |
| Aug 13, 2018 | $82.24 | $85.27 | $81.26 | $85.05 | +3.02% | 21,851,922 |
| Aug 6, 2018 | $86.69 | $86.97 | $82.17 | $82.56 | -4.93% | 17,825,185 |
| Jul 30, 2018 | $85.64 | $87.44 | $85.32 | $86.84 | +1.60% | 21,976,370 |
| Jul 23, 2018 | $83.42 | $85.72 | $82.63 | $85.47 | +1.38% | 29,137,294 |
| Jul 16, 2018 | $82.70 | $84.43 | $76.52 | $84.31 | +1.97% | 47,668,641 |
| Jul 9, 2018 | $82.30 | $84.00 | $81.45 | $82.68 | +0.51% | 26,970,057 |
| Jul 2, 2018 | $80.62 | $83.24 | $79.50 | $82.26 | +1.88% | 16,057,940 |
| Jun 25, 2018 | $79.48 | $81.98 | $79.20 | $80.74 | +0.69% | 29,103,891 |
| Jun 18, 2018 | $81.50 | $81.91 | $79.21 | $80.19 | -2.06% | 33,739,691 |
| Jun 11, 2018 | $80.27 | $82.14 | $79.36 | $81.88 | +3.10% | 35,540,673 |
| Jun 4, 2018 | $78.08 | $79.66 | $76.21 | $79.42 | +1.59% | 38,128,744 |
| May 29, 2018 | $79.80 | $80.48 | $78.05 | $78.18 | -2.69% | 32,288,371 |
| May 21, 2018 | $81.00 | $81.92 | $79.55 | $80.34 | -0.51% | 30,603,666 |
| May 14, 2018 | $81.25 | $81.72 | $79.40 | $80.75 | -0.55% | 30,968,310 |
| May 7, 2018 | $81.90 | $83.04 | $80.32 | $81.20 | -0.82% | 25,678,559 |
| Apr 30, 2018 | $82.75 | $83.31 | $79.71 | $81.87 | -0.84% | 28,504,710 |
| Apr 23, 2018 | $84.11 | $84.59 | $80.48 | $82.56 | -2.03% | 48,815,425 |
| Apr 16, 2018 | $102.26 | $103.55 | $83.50 | $84.27 | -17.26% | 78,990,224 |
| Apr 9, 2018 | $101.48 | $102.33 | $100.03 | $101.85 | +0.82% | 18,177,948 |
| Apr 2, 2018 | $99.59 | $102.41 | $97.31 | $101.02 | +1.63% | 24,772,153 |
| Mar 26, 2018 | $96.49 | $101.01 | $95.97 | $99.40 | +3.94% | 22,812,019 |
| Mar 19, 2018 | $103.13 | $103.45 | $95.51 | $95.63 | -7.57% | 31,149,343 |
| Mar 12, 2018 | $107.99 | $108.57 | $103.17 | $103.46 | -4.47% | 23,544,123 |
| Mar 5, 2018 | $106.04 | $109.90 | $105.77 | $108.30 | +1.40% | 22,595,629 |
| Feb 26, 2018 | $106.23 | $107.08 | $102.93 | $106.81 | +0.66% | 28,171,493 |
| Feb 20, 2018 | $103.70 | $106.36 | $102.33 | $106.11 | +1.73% | 18,527,140 |
| Feb 12, 2018 | $100.27 | $105.13 | $99.79 | $104.31 | +4.37% | 25,074,807 |
| Feb 5, 2018 | $102.93 | $103.48 | $96.66 | $99.94 | -3.38% | 44,443,769 |
| Jan 29, 2018 | $109.63 | $109.70 | $103.19 | $103.44 | -6.13% | 26,727,522 |
| Jan 22, 2018 | $109.15 | $111.25 | $103.02 | $110.19 | +1.17% | 30,336,419 |
| Jan 16, 2018 | $104.55 | $109.11 | $103.77 | $108.92 | +4.23% | 19,789,708 |
| Jan 8, 2018 | $103.98 | $106.62 | $103.85 | $104.50 | +0.19% | 22,170,027 |
| Jan 2, 2018 | $105.82 | $106.17 | $103.27 | $104.30 | -1.28% | 17,525,763 |
| Dec 26, 2017 | $104.78 | $106.52 | $103.77 | $105.65 | +0.96% | 10,949,001 |
| Dec 18, 2017 | $109.76 | $110.13 | $103.57 | $104.65 | -4.59% | 22,596,576 |
| Dec 11, 2017 | $106.60 | $110.27 | $105.80 | $109.68 | +2.90% | 29,085,984 |
| Dec 4, 2017 | $103.96 | $107.93 | $103.04 | $106.59 | +2.78% | 23,854,612 |
| Nov 27, 2017 | $103.25 | $103.79 | $102.01 | $103.71 | +0.51% | 25,705,671 |
| Nov 20, 2017 | $102.66 | $103.94 | $102.51 | $103.18 | +0.53% | 14,509,026 |
| Nov 13, 2017 | $103.11 | $103.82 | $101.64 | $102.64 | -0.37% | 20,818,833 |
| Nov 6, 2017 | $102.62 | $103.39 | $101.58 | $103.02 | +0.35% | 21,313,527 |
| Oct 30, 2017 | $105.71 | $105.80 | $102.45 | $102.66 | -3.10% | 22,196,494 |
| Oct 23, 2017 | $109.45 | $110.27 | $105.75 | $105.94 | -3.27% | 20,444,948 |
| Oct 16, 2017 | $114.05 | $114.40 | $107.01 | $109.52 | -3.92% | 25,140,318 |
| Oct 9, 2017 | $111.58 | $115.28 | $111.54 | $113.99 | +2.44% | 16,329,491 |
| Oct 2, 2017 | $111.23 | $112.02 | $110.05 | $111.27 | +0.23% | 20,784,384 |
| Sep 25, 2017 | $112.77 | $113.68 | $110.94 | $111.01 | -1.33% | 19,116,833 |
| Sep 18, 2017 | $115.69 | $116.19 | $112.28 | $112.51 | -2.83% | 15,607,169 |
| Sep 11, 2017 | $117.58 | $118.44 | $115.05 | $115.79 | -1.08% | 17,612,904 |
| Sep 5, 2017 | $117.42 | $119.43 | $116.63 | $117.06 | -0.65% | 13,917,444 |
| Aug 28, 2017 | $115.22 | $117.94 | $114.74 | $117.83 | +2.64% | 15,655,863 |
| Aug 21, 2017 | $115.29 | $117.00 | $114.10 | $114.80 | -0.46% | 12,424,274 |
| Aug 14, 2017 | $114.89 | $118.29 | $114.47 | $115.33 | +0.39% | 17,693,823 |
| Aug 7, 2017 | $114.75 | $115.89 | $114.02 | $114.88 | +0.10% | 15,242,459 |
| Jul 31, 2017 | $117.13 | $118.25 | $113.88 | $114.76 | -3.16% | 26,554,787 |
| Jul 24, 2017 | $119.43 | $120.00 | $109.31 | $118.51 | -0.89% | 34,140,665 |
| Jul 17, 2017 | $119.44 | $121.69 | $117.55 | $119.58 | +0.38% | 21,163,178 |
| Jul 10, 2017 | $117.98 | $119.49 | $116.99 | $119.13 | +1.04% | 16,422,618 |
| Jul 3, 2017 | $117.86 | $118.72 | $116.17 | $117.90 | +0.38% | 11,701,412 |
| Jun 26, 2017 | $119.69 | $120.20 | $116.73 | $117.45 | -1.76% | 14,059,149 |
| Jun 19, 2017 | $122.06 | $123.55 | $119.45 | $119.56 | -1.87% | 14,698,401 |
| Jun 12, 2017 | $120.04 | $121.97 | $118.04 | $121.84 | +1.43% | 23,831,208 |
| Jun 5, 2017 | $121.50 | $122.90 | $119.79 | $120.12 | -1.37% | 17,668,840 |
| May 30, 2017 | $119.25 | $121.82 | $118.99 | $121.79 | +1.64% | 15,438,385 |
| May 22, 2017 | $115.03 | $119.88 | $114.87 | $119.83 | +4.44% | 15,464,362 |
| May 15, 2017 | $111.89 | $115.27 | $111.65 | $114.74 | +2.71% | 18,310,980 |
| May 8, 2017 | $112.09 | $112.94 | $110.09 | $111.71 | -0.48% | 17,792,702 |
| May 1, 2017 | $111.00 | $112.30 | $109.95 | $112.25 | +1.27% | 14,571,196 |
| Apr 24, 2017 | $110.48 | $113.45 | $109.73 | $110.84 | +1.11% | 21,174,863 |
| Apr 17, 2017 | $113.14 | $115.63 | $108.56 | $109.62 | -3.04% | 27,470,754 |
| Apr 10, 2017 | $113.60 | $113.97 | $112.83 | $113.06 | -0.48% | 15,800,258 |
| Apr 3, 2017 | $112.91 | $114.06 | $112.38 | $113.60 | +0.62% | 24,737,799 |
| Mar 27, 2017 | $111.23 | $114.06 | $110.80 | $112.90 | +0.99% | 18,894,491 |
| Mar 20, 2017 | $113.04 | $114.65 | $110.01 | $111.79 | -1.07% | 29,094,117 |
| Mar 13, 2017 | $110.67 | $114.46 | $110.39 | $113.00 | +2.23% | 22,945,654 |
| Mar 6, 2017 | $109.81 | $110.71 | $109.39 | $110.54 | +0.30% | 23,410,449 |
| Feb 27, 2017 | $107.53 | $110.30 | $107.23 | $110.21 | +2.31% | 26,174,319 |
| Feb 21, 2017 | $103.37 | $107.77 | $103.05 | $107.72 | +3.92% | 18,066,574 |
| Feb 13, 2017 | $102.81 | $103.73 | $101.77 | $103.66 | +1.00% | 19,575,673 |
| Feb 6, 2017 | $100.83 | $102.99 | $99.92 | $102.63 | +1.50% | 22,457,054 |
| Jan 30, 2017 | $96.51 | $101.43 | $95.20 | $101.11 | +4.97% | 25,663,423 |
| Jan 23, 2017 | $94.61 | $96.97 | $94.32 | $96.32 | +1.85% | 20,227,937 |
| Jan 17, 2017 | $90.63 | $94.68 | $90.15 | $94.57 | +4.61% | 22,639,831 |
| Jan 9, 2017 | $91.09 | $91.66 | $89.97 | $90.40 | -1.57% | 17,388,640 |
| Jan 3, 2017 | $91.79 | $92.00 | $90.12 | $91.84 | +0.38% | 20,366,356 |
| Dec 27, 2016 | $91.53 | $92.15 | $90.61 | $91.49 | -0.10% | 10,642,828 |
| Dec 19, 2016 | $91.55 | $91.74 | $88.90 | $91.58 | +0.30% | 19,436,726 |
| Dec 12, 2016 | $90.42 | $92.63 | $89.62 | $91.31 | +1.19% | 28,467,984 |
| Dec 5, 2016 | $87.92 | $90.53 | $87.57 | $90.24 | +2.45% | 22,239,912 |
| Nov 28, 2016 | $89.37 | $90.62 | $86.78 | $88.08 | -1.36% | 28,531,681 |
| Nov 21, 2016 | $89.38 | $90.24 | $88.54 | $89.29 | +0.22% | 19,055,171 |
| Nov 14, 2016 | $89.20 | $89.82 | $86.90 | $89.09 | – | 44,144,882 |
Seasonality
PM 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 | 4.3% | 4.2% | -0.7% | 0.9% | 1.0% | 1.6% | 3.3% | -1.5% | -1.8% | 2.0% | 2.0% | 0.9% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 11.9% | 4.1% | -10.7% | -0.2% | 7.5% | 2.8% | 5.5% | -1.8% | 1.9% | 10.4% | ||
| 2025 | 8.2% | 19.3% | 3.1% | 8.0% | 5.4% | 1.6% | -9.9% | 1.9% | -2.9% | -10.2% | 9.1% | 2.8% |
| 2024 | -3.4% | -1.0% | 3.3% | 3.6% | 6.8% | 1.3% | 13.6% | 7.1% | -0.4% | 9.3% | 0.3% | -8.5% |
| 2023 | 3.0% | -6.7% | 1.3% | 2.8% | -10.0% | 9.9% | 2.2% | -3.7% | -2.3% | -3.7% | 4.7% | 2.2% |
| 2022 | 8.3% | -1.7% | -5.8% | 6.5% | 6.3% | -5.9% | -1.6% | -1.7% | -11.8% | 10.6% | 8.5% | 2.8% |
| 2021 | -3.8% | 5.5% | 7.0% | 7.1% | 1.5% | 4.0% | 1.0% | 2.9% | -6.8% | -0.3% | -9.1% | 12.0% |
| 2020 | -2.8% | -1.0% | -9.3% | 2.2% | -1.7% | -3.0% | 9.6% | 3.9% | -4.5% | -5.3% | 6.7% | 10.9% |
| 2019 | 14.9% | 13.3% | 3.0% | -2.1% | -10.9% | 3.4% | 6.5% | -13.8% | 7.1% | 7.3% | 1.8% | 4.0% |
| 2018 | 1.5% | -3.4% | -3.0% | -17.5% | -3.0% | 2.9% | 6.9% | -9.7% | 6.2% | 8.0% | -1.7% | -21.7% |
| 2017 | 5.1% | 13.8% | 4.2% | -1.8% | 8.1% | -1.1% | -0.6% | 0.2% | -4.2% | -5.7% | -1.8% | 3.9% |