PNC Financial Services Group, Inc. (PNC) stock
PNCNYSENational Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/303% above fair value
$227.86−3.97 (-1.71%)
Close on Oct 30, 2026Market cap $90.90BP/E 12.5Yield 2.90%
Price history
PNC Financial Services share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$227.86
-1.71% on the day
52-week range
$177.08 – $258.96
-12.0% from the high
Change over 52 weeks
+25.0%
From $182.32 on Oct 30, 2025
Average volume
1.85M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $225.68 | $233.10 | $224.85 | $227.86 | +1.51% | 9,323,955 |
| Oct 19, 2026 | $217.32 | $225.72 | $215.99 | $224.46 | +3.25% | 8,694,313 |
| Oct 12, 2026 | $219.74 | $223.85 | $208.49 | $217.39 | -0.83% | 14,522,454 |
| Oct 5, 2026 | $222.58 | $222.80 | $214.82 | $219.21 | -0.82% | 10,025,741 |
| Sep 28, 2026 | $225.64 | $225.85 | $215.35 | $221.03 | -2.04% | 9,691,348 |
| Sep 21, 2026 | $234.58 | $235.32 | $220.65 | $225.64 | -3.23% | 9,381,917 |
| Sep 14, 2026 | $244.09 | $245.32 | $227.86 | $233.17 | -4.53% | 11,180,168 |
| Sep 8, 2026 | $245.07 | $246.96 | $239.72 | $244.24 | -0.55% | 5,053,292 |
| Aug 31, 2026 | $242.04 | $246.64 | $236.79 | $245.60 | +1.40% | 6,745,482 |
| Aug 24, 2026 | $243.86 | $247.08 | $240.00 | $242.22 | -0.37% | 8,402,295 |
| Aug 17, 2026 | $255.95 | $258.96 | $241.30 | $243.13 | -5.39% | 7,986,111 |
| Aug 10, 2026 | $250.88 | $257.94 | $250.21 | $256.97 | +1.75% | 5,441,144 |
| Aug 3, 2026 | $250.86 | $258.13 | $249.54 | $252.56 | +1.08% | 7,176,989 |
| Jul 27, 2026 | $251.70 | $253.50 | $246.61 | $249.87 | -0.45% | 7,838,960 |
| Jul 20, 2026 | $251.80 | $253.10 | $246.75 | $250.99 | -0.74% | 9,002,288 |
| Jul 13, 2026 | $253.67 | $256.49 | $248.10 | $252.86 | +0.38% | 12,472,137 |
| Jul 6, 2026 | $249.28 | $256.00 | $245.39 | $251.91 | +0.97% | 10,956,253 |
| Jun 29, 2026 | $244.46 | $254.00 | $243.00 | $249.49 | +1.84% | 7,569,057 |
| Jun 22, 2026 | $233.75 | $249.01 | $232.21 | $244.99 | +5.58% | 12,891,137 |
| Jun 15, 2026 | $238.77 | $239.84 | $229.74 | $232.04 | -2.36% | 14,327,022 |
| Jun 8, 2026 | $228.69 | $238.32 | $226.76 | $237.66 | +4.07% | 11,575,317 |
| Jun 1, 2026 | $217.80 | $230.44 | $215.20 | $228.37 | +3.28% | 8,345,933 |
| May 26, 2026 | $219.99 | $223.04 | $218.19 | $221.12 | +0.86% | 7,277,730 |
| May 18, 2026 | $213.57 | $220.96 | $211.35 | $219.23 | +3.00% | 7,673,330 |
| May 11, 2026 | $217.31 | $219.06 | $209.70 | $212.84 | -1.85% | 9,931,187 |
| May 4, 2026 | $219.17 | $226.01 | $216.47 | $216.85 | -1.75% | 6,733,531 |
| Apr 27, 2026 | $219.57 | $224.29 | $216.64 | $220.71 | +0.39% | 8,473,644 |
| Apr 20, 2026 | $223.76 | $230.25 | $218.79 | $219.86 | -2.20% | 10,296,618 |
| Apr 13, 2026 | $219.61 | $226.36 | $218.00 | $224.81 | +1.66% | 12,865,843 |
| Apr 6, 2026 | $211.92 | $224.12 | $210.64 | $221.13 | +4.45% | 12,055,168 |
| Mar 30, 2026 | $203.34 | $211.91 | $200.75 | $211.70 | +4.60% | 8,347,848 |
| Mar 23, 2026 | $207.41 | $209.27 | $201.38 | $202.39 | +0.34% | 10,975,869 |
| Mar 16, 2026 | $203.25 | $206.88 | $197.56 | $201.71 | +0.29% | 16,947,300 |
| Mar 9, 2026 | $203.05 | $210.24 | $198.04 | $201.13 | -2.42% | 13,652,550 |
| Mar 2, 2026 | $207.63 | $216.13 | $202.83 | $206.12 | -2.93% | 14,974,265 |
| Feb 23, 2026 | $232.17 | $233.55 | $210.35 | $212.35 | -8.85% | 13,114,666 |
| Feb 17, 2026 | $229.32 | $235.30 | $227.88 | $232.97 | +1.59% | 8,125,405 |
| Feb 9, 2026 | $241.75 | $243.65 | $226.37 | $229.32 | -5.43% | 12,126,358 |
| Feb 2, 2026 | $223.70 | $243.94 | $222.41 | $242.48 | +8.59% | 16,107,724 |
| Jan 26, 2026 | $219.59 | $225.00 | $219.23 | $223.30 | +1.78% | 11,775,388 |
| Jan 20, 2026 | $219.79 | $227.78 | $217.50 | $219.39 | -1.70% | 18,255,678 |
| Jan 12, 2026 | $215.25 | $227.00 | $209.53 | $223.18 | +2.59% | 15,468,991 |
| Jan 5, 2026 | $211.75 | $220.54 | $211.75 | $217.55 | +2.88% | 13,865,688 |
| Dec 29, 2025 | $213.97 | $214.02 | $208.36 | $211.46 | -1.14% | 5,548,221 |
| Dec 22, 2025 | $210.20 | $214.59 | $209.37 | $213.89 | +1.76% | 4,081,932 |
| Dec 15, 2025 | $211.99 | $213.00 | $208.69 | $210.20 | -0.19% | 11,808,868 |
| Dec 8, 2025 | $198.13 | $213.03 | $196.32 | $210.59 | +6.43% | 11,011,977 |
| Dec 1, 2025 | $190.38 | $199.56 | $190.01 | $197.86 | +3.74% | 7,850,034 |
| Nov 24, 2025 | $186.64 | $194.09 | $185.47 | $190.72 | +1.99% | 7,722,780 |
| Nov 17, 2025 | $183.38 | $189.34 | $177.08 | $186.99 | +1.63% | 11,525,314 |
| Nov 10, 2025 | $184.27 | $188.08 | $181.72 | $183.99 | -0.11% | 7,585,364 |
| Nov 3, 2025 | $181.89 | $185.29 | $179.82 | $184.20 | +0.90% | 8,187,038 |
| Oct 27, 2025 | $186.78 | $186.85 | $180.03 | $182.55 | -2.09% | 10,312,877 |
| Oct 20, 2025 | $180.22 | $187.33 | $179.72 | $186.44 | +3.92% | 12,147,480 |
| Oct 13, 2025 | $186.45 | $190.40 | $176.88 | $179.40 | -2.47% | 18,683,605 |
| Oct 6, 2025 | $199.92 | $202.00 | $183.62 | $183.95 | -7.31% | 9,547,125 |
| Sep 29, 2025 | $203.92 | $204.05 | $196.62 | $198.46 | -2.39% | 6,791,153 |
| Sep 22, 2025 | $204.12 | $206.79 | $202.15 | $203.32 | -1.07% | 6,361,301 |
| Sep 15, 2025 | $202.25 | $206.71 | $198.68 | $205.52 | +1.75% | 8,165,917 |
| Sep 8, 2025 | $204.21 | $205.64 | $198.84 | $201.98 | -1.18% | 7,206,159 |
| Sep 2, 2025 | $205.71 | $208.80 | $202.70 | $204.40 | -1.47% | 5,951,551 |
| Aug 25, 2025 | $201.30 | $208.34 | $200.01 | $207.44 | +2.85% | 8,739,201 |
| Aug 18, 2025 | $191.00 | $202.07 | $190.38 | $201.69 | +5.45% | 8,300,293 |
| Aug 11, 2025 | $190.10 | $195.85 | $187.86 | $191.27 | +0.81% | 7,144,087 |
| Aug 4, 2025 | $186.60 | $190.50 | $186.48 | $189.74 | +2.08% | 6,722,600 |
| Jul 28, 2025 | $196.03 | $196.50 | $183.84 | $185.88 | -5.19% | 8,575,558 |
| Jul 21, 2025 | $197.06 | $199.00 | $193.69 | $196.05 | -0.24% | 9,947,917 |
| Jul 14, 2025 | $197.60 | $198.07 | $191.51 | $196.52 | -0.25% | 15,009,983 |
| Jul 7, 2025 | $196.11 | $200.95 | $194.70 | $197.02 | +0.23% | 18,424,631 |
| Jun 30, 2025 | $186.84 | $197.34 | $185.79 | $196.57 | +5.83% | 10,541,346 |
| Jun 23, 2025 | $176.61 | $187.42 | $176.17 | $185.75 | +4.71% | 11,555,758 |
| Jun 16, 2025 | $175.21 | $178.58 | $172.88 | $177.39 | +2.32% | 9,972,825 |
| Jun 9, 2025 | $179.35 | $180.68 | $172.73 | $173.37 | -2.94% | 8,407,969 |
| Jun 2, 2025 | $173.15 | $178.80 | $170.49 | $178.63 | +2.77% | 8,389,031 |
| May 26, 2025 | $169.75 | $176.92 | $169.32 | $173.81 | +1.16% | 10,608,328 |
| May 19, 2025 | $177.68 | $179.71 | $169.32 | $171.82 | -4.24% | 7,852,756 |
| May 12, 2025 | $173.39 | $180.34 | $172.69 | $179.42 | +7.80% | 12,890,561 |
| May 5, 2025 | $163.37 | $168.24 | $163.31 | $166.44 | +0.54% | 9,816,860 |
| Apr 28, 2025 | $158.88 | $165.90 | $156.70 | $165.54 | +4.47% | 9,435,605 |
| Apr 21, 2025 | $150.50 | $162.06 | $148.28 | $158.46 | +4.02% | 10,637,835 |
| Apr 14, 2025 | $154.09 | $159.58 | $149.75 | $152.33 | +0.22% | 13,549,670 |
| Apr 7, 2025 | $150.63 | $162.20 | $145.12 | $151.99 | -0.73% | 24,090,629 |
| Mar 31, 2025 | $172.68 | $177.42 | $149.00 | $153.10 | -10.93% | 15,435,631 |
| Mar 24, 2025 | $175.02 | $179.68 | $170.86 | $171.88 | -1.00% | 11,079,047 |
| Mar 17, 2025 | $172.62 | $175.72 | $170.85 | $173.61 | +0.36% | 18,313,718 |
| Mar 10, 2025 | $176.00 | $177.99 | $168.44 | $172.99 | -3.77% | 12,141,228 |
| Mar 3, 2025 | $192.35 | $194.27 | $175.67 | $179.77 | -6.33% | 10,361,910 |
| Feb 24, 2025 | $188.82 | $192.23 | $185.10 | $191.92 | +2.06% | 9,480,338 |
| Feb 18, 2025 | $194.00 | $196.86 | $187.48 | $188.05 | -3.02% | 7,639,842 |
| Feb 10, 2025 | $200.72 | $200.95 | $193.50 | $193.91 | -3.39% | 8,895,645 |
| Feb 3, 2025 | $197.19 | $202.75 | $194.30 | $200.72 | -0.11% | 7,933,375 |
| Jan 27, 2025 | $200.22 | $205.46 | $199.26 | $200.95 | +0.71% | 10,306,199 |
| Jan 21, 2025 | $199.38 | $201.39 | $194.07 | $199.53 | +0.50% | 10,790,616 |
| Jan 13, 2025 | $189.32 | $202.20 | $183.44 | $198.54 | +5.04% | 16,551,762 |
| Jan 6, 2025 | $197.70 | $199.23 | $188.61 | $189.02 | -3.38% | 9,274,552 |
| Dec 30, 2024 | $191.80 | $195.69 | $189.58 | $195.63 | +1.22% | 5,147,092 |
| Dec 23, 2024 | $191.25 | $195.53 | $190.36 | $193.28 | +0.27% | 3,851,149 |
| Dec 16, 2024 | $201.90 | $201.90 | $189.00 | $192.76 | -4.34% | 14,267,718 |
| Dec 9, 2024 | $208.00 | $209.16 | $200.03 | $201.50 | -3.42% | 8,651,828 |
| Dec 2, 2024 | $215.69 | $216.13 | $206.64 | $208.63 | -2.84% | 7,892,640 |
| Nov 25, 2024 | $211.97 | $216.26 | $210.45 | $214.72 | +2.21% | 6,891,316 |
| Nov 18, 2024 | $207.63 | $210.71 | $203.47 | $210.07 | +1.15% | 9,959,066 |
| Nov 11, 2024 | $206.28 | $214.19 | $206.28 | $207.68 | +1.82% | 10,433,572 |
| Nov 4, 2024 | $187.26 | $205.20 | $185.54 | $203.97 | +8.99% | 12,417,513 |
| Oct 28, 2024 | $187.50 | $191.87 | $186.27 | $187.15 | +0.72% | 7,604,043 |
| Oct 21, 2024 | $188.49 | $190.64 | $183.86 | $185.82 | -1.88% | 8,108,780 |
| Oct 14, 2024 | $187.26 | $196.64 | $186.13 | $189.38 | +0.86% | 12,794,177 |
| Oct 7, 2024 | $181.98 | $189.17 | $180.42 | $187.77 | +3.02% | 6,803,173 |
| Sep 30, 2024 | $182.75 | $185.32 | $176.93 | $182.26 | -0.44% | 7,362,245 |
| Sep 23, 2024 | $186.60 | $187.77 | $181.39 | $183.07 | -1.77% | 6,530,655 |
| Sep 16, 2024 | $178.23 | $187.78 | $178.23 | $186.36 | +5.15% | 9,462,347 |
| Sep 9, 2024 | $178.48 | $183.57 | $172.89 | $177.24 | +0.31% | 11,099,805 |
| Sep 3, 2024 | $184.19 | $185.84 | $175.57 | $176.70 | -4.53% | 6,104,333 |
| Aug 26, 2024 | $179.29 | $185.57 | $177.36 | $185.09 | +3.92% | 6,935,397 |
| Aug 19, 2024 | $173.47 | $180.19 | $172.19 | $178.10 | +2.95% | 6,662,706 |
| Aug 12, 2024 | $170.63 | $174.00 | $166.42 | $173.00 | +1.81% | 8,307,276 |
| Aug 5, 2024 | $166.14 | $172.73 | $162.15 | $169.92 | -0.05% | 9,370,891 |
| Jul 29, 2024 | $181.36 | $182.84 | $169.09 | $170.00 | -6.19% | 10,440,624 |
| Jul 22, 2024 | $175.19 | $182.51 | $173.01 | $181.21 | +3.25% | 9,774,311 |
| Jul 15, 2024 | $168.75 | $180.97 | $167.75 | $175.51 | +4.12% | 14,479,346 |
| Jul 8, 2024 | $158.87 | $169.68 | $157.57 | $168.56 | +7.70% | 11,094,429 |
| Jul 1, 2024 | $155.94 | $159.12 | $155.45 | $156.51 | +0.66% | 4,798,698 |
| Jun 24, 2024 | $154.05 | $156.85 | $150.28 | $155.48 | +1.49% | 8,423,307 |
| Jun 17, 2024 | $150.67 | $154.88 | $150.02 | $153.20 | +1.40% | 6,292,754 |
| Jun 10, 2024 | $154.15 | $154.50 | $148.08 | $151.09 | -3.07% | 7,991,529 |
| Jun 3, 2024 | $158.00 | $158.35 | $153.04 | $155.88 | -0.96% | 6,758,388 |
| May 28, 2024 | $154.33 | $157.62 | $149.13 | $157.39 | +2.03% | 8,817,276 |
| May 20, 2024 | $160.32 | $160.63 | $152.53 | $154.26 | -3.80% | 6,928,360 |
| May 13, 2024 | $158.51 | $162.07 | $157.63 | $160.35 | +1.76% | 6,397,639 |
| May 6, 2024 | $158.00 | $158.53 | $155.05 | $157.58 | +0.87% | 6,079,749 |
| Apr 29, 2024 | $156.13 | $158.25 | $152.90 | $156.22 | +0.07% | 6,784,838 |
| Apr 22, 2024 | $152.76 | $158.36 | $152.24 | $156.11 | +2.50% | 7,869,786 |
| Apr 15, 2024 | $152.36 | $154.42 | $143.52 | $152.30 | +1.11% | 11,130,465 |
| Apr 8, 2024 | $158.19 | $162.14 | $149.69 | $150.63 | -4.28% | 7,933,278 |
| Apr 1, 2024 | $161.40 | $161.54 | $155.82 | $157.37 | -2.62% | 7,717,046 |
| Mar 25, 2024 | $156.16 | $162.24 | $154.49 | $161.60 | +3.92% | 5,754,294 |
| Mar 18, 2024 | $149.36 | $158.80 | $146.98 | $155.51 | +4.52% | 9,029,813 |
| Mar 11, 2024 | $150.36 | $154.48 | $147.22 | $148.78 | -1.03% | 11,670,853 |
| Mar 4, 2024 | $150.99 | $157.31 | $147.09 | $150.33 | +1.70% | 19,461,599 |
| Feb 26, 2024 | $145.40 | $148.75 | $144.73 | $147.81 | +1.16% | 8,278,178 |
| Feb 20, 2024 | $148.02 | $148.42 | $139.69 | $146.12 | -1.83% | 9,134,854 |
| Feb 12, 2024 | $147.77 | $150.26 | $142.80 | $148.85 | +0.73% | 8,457,899 |
| Feb 5, 2024 | $146.47 | $150.05 | $145.43 | $147.77 | -0.24% | 11,380,978 |
| Jan 29, 2024 | $151.00 | $155.40 | $142.40 | $148.13 | -2.29% | 13,546,164 |
| Jan 22, 2024 | $151.09 | $152.63 | $148.17 | $151.60 | +0.54% | 8,348,440 |
| Jan 16, 2024 | $147.72 | $152.32 | $143.83 | $150.79 | +1.26% | 11,968,390 |
| Jan 8, 2024 | $156.00 | $157.69 | $147.96 | $148.92 | -4.68% | 9,970,319 |
| Jan 2, 2024 | $153.98 | $157.41 | $151.40 | $156.23 | +0.89% | 9,473,942 |
| Dec 26, 2023 | $152.34 | $156.21 | $151.95 | $154.85 | +1.56% | 5,038,066 |
| Dec 18, 2023 | $152.81 | $155.38 | $149.58 | $152.47 | +0.09% | 10,260,893 |
| Dec 11, 2023 | $141.28 | $154.47 | $140.14 | $152.33 | +8.29% | 16,209,949 |
| Dec 4, 2023 | $137.13 | $142.06 | $136.40 | $140.67 | +1.20% | 11,777,047 |
| Nov 27, 2023 | $127.74 | $139.05 | $127.49 | $139.00 | +8.00% | 11,347,474 |
| Nov 20, 2023 | $129.74 | $130.81 | $127.08 | $128.70 | -1.20% | 4,599,878 |
| Nov 13, 2023 | $119.88 | $130.72 | $118.89 | $130.26 | +8.16% | 10,480,818 |
| Nov 6, 2023 | $123.22 | $123.69 | $118.56 | $120.43 | -2.26% | 8,598,278 |
| Oct 30, 2023 | $112.20 | $124.37 | $111.08 | $123.21 | +10.76% | 11,862,357 |
| Oct 23, 2023 | $111.41 | $115.24 | $109.40 | $111.24 | -0.52% | 13,113,326 |
| Oct 16, 2023 | $117.92 | $121.44 | $111.45 | $111.82 | -5.35% | 13,081,965 |
| Oct 9, 2023 | $119.41 | $124.25 | $116.25 | $118.14 | -1.81% | 14,512,671 |
| Oct 2, 2023 | $122.02 | $122.40 | $118.26 | $120.32 | -2.00% | 11,399,151 |
| Sep 25, 2023 | $120.37 | $124.82 | $120.01 | $122.77 | +1.59% | 9,035,768 |
| Sep 18, 2023 | $126.00 | $126.20 | $120.65 | $120.85 | -4.35% | 7,164,473 |
| Sep 11, 2023 | $118.09 | $127.44 | $117.64 | $126.35 | +8.06% | 14,916,811 |
| Sep 5, 2023 | $121.73 | $123.22 | $115.02 | $116.93 | -4.33% | 7,553,570 |
| Aug 28, 2023 | $118.66 | $123.40 | $118.07 | $122.22 | +3.80% | 6,969,741 |
| Aug 21, 2023 | $123.67 | $123.97 | $117.10 | $117.74 | -4.43% | 9,333,038 |
| Aug 14, 2023 | $128.86 | $129.36 | $122.06 | $123.20 | -5.19% | 7,922,781 |
| Aug 7, 2023 | $132.24 | $132.87 | $125.27 | $129.94 | -1.16% | 9,115,394 |
| Jul 31, 2023 | $136.12 | $137.21 | $130.71 | $131.46 | -2.98% | 11,956,180 |
| Jul 24, 2023 | $133.87 | $137.04 | $132.80 | $135.50 | +0.92% | 12,590,264 |
| Jul 17, 2023 | $126.26 | $134.98 | $124.40 | $134.26 | +6.73% | 19,113,342 |
| Jul 10, 2023 | $124.82 | $130.45 | $124.76 | $125.79 | +0.14% | 11,578,457 |
| Jul 3, 2023 | $126.45 | $128.33 | $121.63 | $125.61 | -0.27% | 7,758,092 |
| Jun 26, 2023 | $123.59 | $127.30 | $122.41 | $125.95 | +2.37% | 9,777,749 |
| Jun 20, 2023 | $127.60 | $127.90 | $121.76 | $123.03 | -4.23% | 8,216,604 |
| Jun 12, 2023 | $128.51 | $130.34 | $125.70 | $128.47 | -0.36% | 13,892,551 |
| Jun 5, 2023 | $124.01 | $130.54 | $121.89 | $128.93 | +4.33% | 13,851,493 |
| May 30, 2023 | $119.53 | $124.19 | $114.17 | $123.58 | +4.04% | 11,572,896 |
| May 22, 2023 | $119.44 | $124.60 | $117.81 | $118.78 | +0.25% | 11,316,857 |
| May 15, 2023 | $111.90 | $120.65 | $111.40 | $118.48 | +6.18% | 14,745,711 |
| May 8, 2023 | $118.00 | $118.38 | $110.31 | $111.58 | -3.96% | 14,127,927 |
| May 1, 2023 | $126.48 | $126.77 | $111.84 | $116.18 | -10.80% | 35,190,420 |
| Apr 24, 2023 | $124.00 | $132.34 | $121.12 | $130.25 | +5.57% | 20,944,371 |
| Apr 17, 2023 | $120.18 | $129.65 | $118.71 | $123.38 | +1.26% | 24,237,272 |
| Apr 10, 2023 | $121.22 | $123.28 | $117.51 | $121.85 | -0.02% | 28,185,114 |
| Apr 3, 2023 | $126.91 | $127.90 | $119.79 | $121.88 | -4.11% | 15,382,725 |
| Mar 27, 2023 | $128.72 | $131.19 | $124.00 | $127.10 | +2.38% | 15,411,292 |
| Mar 20, 2023 | $126.11 | $132.58 | $119.27 | $124.15 | +0.35% | 23,529,643 |
| Mar 13, 2023 | $129.33 | $138.70 | $120.95 | $123.72 | -9.80% | 47,374,662 |
| Mar 6, 2023 | $153.88 | $155.34 | $132.30 | $137.16 | -10.29% | 19,827,444 |
| Feb 27, 2023 | $160.07 | $161.15 | $148.54 | $152.89 | -3.53% | 12,723,551 |
| Feb 21, 2023 | $156.86 | $158.74 | $154.81 | $158.49 | -0.06% | 9,031,506 |
| Feb 13, 2023 | $159.03 | $161.78 | $156.92 | $158.59 | -0.47% | 7,741,943 |
| Feb 6, 2023 | $164.07 | $164.70 | $157.59 | $159.34 | -3.66% | 10,889,236 |
| Jan 30, 2023 | $162.19 | $167.12 | $161.78 | $165.39 | +1.36% | 9,524,433 |
| Jan 23, 2023 | $155.22 | $165.09 | $154.55 | $163.17 | +5.36% | 9,736,674 |
| Jan 17, 2023 | $163.13 | $163.55 | $147.10 | $154.87 | -5.57% | 20,216,870 |
| Jan 9, 2023 | $164.95 | $169.07 | $161.36 | $164.00 | -0.13% | 14,360,658 |
| Jan 3, 2023 | $159.65 | $166.10 | $157.31 | $164.21 | +3.97% | 8,182,462 |
| Dec 27, 2022 | $155.36 | $158.57 | $154.33 | $157.94 | +1.88% | 3,736,868 |
| Dec 19, 2022 | $150.27 | $156.14 | $148.94 | $155.02 | +3.08% | 8,306,718 |
| Dec 12, 2022 | $154.59 | $161.08 | $147.07 | $150.39 | -2.39% | 18,219,617 |
| Dec 5, 2022 | $162.77 | $162.83 | $149.69 | $154.08 | -6.18% | 12,690,900 |
| Nov 28, 2022 | $166.04 | $170.28 | $159.78 | $164.23 | -2.04% | 9,222,187 |
| Nov 21, 2022 | $161.00 | $168.82 | $160.22 | $167.65 | +4.03% | 4,844,241 |
| Nov 14, 2022 | $165.55 | $167.63 | $157.39 | $161.16 | -2.78% | 10,787,317 |
| Nov 7, 2022 | $158.26 | $167.50 | $154.11 | $165.76 | +5.92% | 13,521,848 |
| Oct 31, 2022 | $162.22 | $163.40 | $152.94 | $156.50 | -3.91% | 12,048,464 |
| Oct 24, 2022 | $157.25 | $164.94 | $156.53 | $162.87 | +4.16% | 10,160,434 |
| Oct 17, 2022 | $153.34 | $159.85 | $146.89 | $156.37 | +4.46% | 11,552,892 |
| Oct 10, 2022 | $152.44 | $154.89 | $143.52 | $149.70 | -1.08% | 13,032,998 |
| Oct 3, 2022 | $151.80 | $160.74 | $149.07 | $151.34 | +1.28% | 8,912,175 |
| Sep 26, 2022 | $150.81 | $153.69 | $147.10 | $149.42 | -1.65% | 9,457,382 |
| Sep 19, 2022 | $161.73 | $165.67 | $149.90 | $151.92 | -7.27% | 7,407,487 |
| Sep 12, 2022 | $165.45 | $167.24 | $159.33 | $163.83 | -0.31% | 10,314,553 |
| Sep 6, 2022 | $158.42 | $165.19 | $154.15 | $164.34 | +4.51% | 7,422,459 |
| Aug 29, 2022 | $161.26 | $162.00 | $155.75 | $157.25 | -3.05% | 9,386,931 |
| Aug 22, 2022 | $168.89 | $170.00 | $162.03 | $162.19 | -5.04% | 6,754,233 |
| Aug 15, 2022 | $172.97 | $176.34 | $169.95 | $170.79 | -2.20% | 4,727,564 |
| Aug 8, 2022 | $168.29 | $174.64 | $165.26 | $174.63 | +4.54% | 6,921,589 |
| Aug 1, 2022 | $163.88 | $168.08 | $162.49 | $167.04 | +0.66% | 6,938,046 |
| Jul 25, 2022 | $163.32 | $166.57 | $160.58 | $165.94 | +2.58% | 8,875,979 |
| Jul 18, 2022 | $156.03 | $163.78 | $153.39 | $161.76 | +5.44% | 8,926,300 |
| Jul 11, 2022 | $160.95 | $161.58 | $146.39 | $153.42 | -4.93% | 13,486,235 |
| Jul 5, 2022 | $158.00 | $163.68 | $155.68 | $161.38 | +0.05% | 6,646,990 |
| Jun 27, 2022 | $164.00 | $164.95 | $152.54 | $161.30 | -0.95% | 8,634,295 |
| Jun 21, 2022 | $157.62 | $162.95 | $153.16 | $162.84 | +5.68% | 9,249,800 |
| Jun 13, 2022 | $154.39 | $159.41 | $149.51 | $154.09 | -2.68% | 16,942,456 |
| Jun 6, 2022 | $174.99 | $176.33 | $157.41 | $158.33 | -8.64% | 7,614,352 |
| May 31, 2022 | $172.53 | $176.47 | $170.14 | $173.30 | -1.00% | 7,006,791 |
| May 23, 2022 | $158.82 | $175.06 | $158.51 | $175.05 | +12.23% | 11,381,103 |
| May 16, 2022 | $157.08 | $161.23 | $152.35 | $155.98 | -0.93% | 10,414,264 |
| May 9, 2022 | $164.57 | $166.55 | $156.20 | $157.44 | -5.51% | 10,005,053 |
| May 2, 2022 | $168.40 | $174.28 | $164.10 | $166.62 | +0.31% | 11,055,216 |
| Apr 25, 2022 | $171.84 | $172.77 | $165.59 | $166.10 | -4.13% | 14,391,984 |
| Apr 18, 2022 | $173.95 | $183.19 | $173.07 | $173.25 | -1.00% | 14,011,237 |
| Apr 11, 2022 | $184.57 | $188.59 | $174.26 | $175.00 | -5.25% | 10,312,242 |
| Apr 4, 2022 | $180.23 | $185.23 | $177.32 | $184.70 | +1.97% | 11,276,422 |
| Mar 28, 2022 | $194.74 | $198.98 | $180.21 | $181.14 | -7.80% | 10,998,059 |
| Mar 21, 2022 | $194.93 | $199.43 | $190.73 | $196.47 | +1.81% | 8,547,076 |
| Mar 14, 2022 | $183.79 | $195.00 | $182.19 | $192.97 | +5.94% | 14,175,402 |
| Mar 7, 2022 | $183.68 | $190.15 | $178.67 | $182.15 | -1.47% | 12,589,821 |
| Feb 28, 2022 | $196.53 | $199.58 | $182.11 | $184.87 | -8.78% | 14,227,566 |
| Feb 22, 2022 | $201.94 | $205.74 | $189.64 | $202.67 | +0.75% | 9,559,449 |
| Feb 14, 2022 | $208.36 | $209.91 | $200.47 | $201.17 | -2.99% | 12,381,689 |
| Feb 7, 2022 | $211.16 | $214.50 | $206.16 | $207.36 | -1.42% | 11,795,099 |
| Jan 31, 2022 | $205.92 | $212.57 | $203.41 | $210.35 | +1.02% | 9,761,552 |
| Jan 24, 2022 | $196.55 | $210.42 | $194.47 | $208.22 | +3.61% | 10,547,349 |
| Jan 18, 2022 | $223.02 | $224.08 | $199.41 | $200.96 | -9.56% | 10,958,886 |
| Jan 10, 2022 | $226.38 | $228.14 | $220.07 | $222.20 | -0.68% | 11,977,658 |
| Jan 3, 2022 | $204.60 | $224.52 | $203.01 | $223.73 | +11.57% | 12,607,231 |
| Dec 27, 2021 | $198.81 | $203.17 | $197.90 | $200.52 | +1.31% | 3,946,543 |
| Dec 20, 2021 | $194.37 | $200.77 | $189.26 | $197.93 | +0.35% | 6,394,447 |
| Dec 13, 2021 | $200.15 | $204.89 | $195.04 | $197.24 | -2.14% | 9,661,335 |
| Dec 6, 2021 | $199.75 | $204.84 | $198.03 | $201.56 | +1.94% | 6,576,175 |
| Nov 29, 2021 | $203.84 | $204.16 | $195.32 | $197.73 | -1.18% | 11,291,506 |
| Nov 22, 2021 | $202.76 | $210.24 | $196.88 | $200.10 | +0.37% | 6,298,006 |
| Nov 15, 2021 | $204.59 | $206.52 | $195.78 | $199.36 | -2.09% | 6,998,806 |
| Nov 8, 2021 | $208.23 | $209.15 | $202.20 | $203.61 | -1.69% | 6,140,677 |
| Nov 1, 2021 | $212.97 | $213.58 | $205.72 | $207.10 | -1.86% | 6,912,209 |
| Oct 25, 2021 | $216.92 | $217.22 | $210.41 | $211.03 | -2.34% | 8,134,947 |
| Oct 18, 2021 | $197.68 | $217.60 | $197.62 | $216.08 | +8.51% | 9,823,428 |
| Oct 11, 2021 | $203.69 | $204.93 | $195.38 | $199.13 | -1.79% | 10,072,179 |
| Oct 4, 2021 | $197.81 | $203.87 | $196.43 | $202.76 | +2.24% | 7,280,419 |
| Sep 27, 2021 | $197.63 | $202.18 | $193.94 | $198.31 | +1.96% | 8,582,914 |
| Sep 20, 2021 | $183.73 | $196.25 | $181.68 | $194.50 | +2.95% | 7,465,854 |
| Sep 13, 2021 | $193.84 | $196.06 | $186.02 | $188.92 | -1.43% | 10,526,107 |
| Sep 7, 2021 | $192.40 | $194.73 | $190.42 | $191.66 | +0.07% | 6,955,535 |
| Aug 30, 2021 | $195.00 | $195.00 | $188.18 | $191.52 | -1.54% | 8,986,208 |
| Aug 23, 2021 | $187.00 | $194.74 | $186.83 | $194.51 | +4.68% | 6,525,849 |
| Aug 16, 2021 | $188.96 | $189.79 | $183.04 | $185.82 | -2.40% | 6,360,263 |
| Aug 9, 2021 | $189.59 | $195.33 | $188.20 | $190.38 | +0.06% | 9,622,040 |
| Aug 2, 2021 | $183.53 | $192.03 | $180.43 | $190.27 | +4.31% | 5,917,940 |
| Jul 26, 2021 | $183.65 | $186.40 | $180.87 | $182.41 | -0.33% | 4,427,213 |
| Jul 19, 2021 | $179.20 | $186.25 | $176.43 | $183.02 | -0.22% | 7,767,399 |
| Jul 12, 2021 | $187.68 | $192.35 | $182.81 | $183.43 | -3.29% | 9,383,447 |
| Jul 6, 2021 | $190.82 | $192.44 | $181.68 | $189.67 | -1.62% | 7,886,904 |
| Jun 28, 2021 | $192.41 | $194.49 | $189.47 | $192.79 | -0.29% | 7,307,802 |
| Jun 21, 2021 | $180.44 | $193.66 | $179.74 | $193.36 | +8.43% | 7,324,494 |
| Jun 14, 2021 | $188.92 | $192.04 | $177.69 | $178.33 | -5.75% | 11,517,004 |
| Jun 7, 2021 | $194.77 | $194.77 | $187.79 | $189.20 | -2.47% | 6,294,901 |
| Jun 1, 2021 | $197.77 | $198.38 | $193.31 | $194.00 | -0.35% | 5,330,334 |
| May 24, 2021 | $194.44 | $196.10 | $190.45 | $194.68 | +0.62% | 7,702,890 |
| May 17, 2021 | $198.24 | $200.15 | $188.68 | $193.48 | -2.96% | 8,539,201 |
| May 10, 2021 | $203.01 | $203.88 | $189.64 | $199.38 | +0.24% | 9,524,523 |
| May 3, 2021 | $188.67 | $199.19 | $186.08 | $198.91 | +6.40% | 8,243,138 |
| Apr 26, 2021 | $179.27 | $189.43 | $179.00 | $186.95 | +5.00% | 7,734,883 |
| Apr 19, 2021 | $179.35 | $180.78 | $170.14 | $178.04 | -0.46% | 9,556,095 |
| Apr 12, 2021 | $180.63 | $181.40 | $172.12 | $178.86 | -0.75% | 10,409,083 |
| Apr 5, 2021 | $179.53 | $180.36 | $174.50 | $180.21 | +1.58% | 8,150,098 |
| Mar 29, 2021 | $176.82 | $179.07 | $173.20 | $177.41 | -1.26% | 6,963,796 |
| Mar 22, 2021 | $172.71 | $180.31 | $168.44 | $179.68 | +2.21% | 8,919,509 |
| Mar 15, 2021 | $180.79 | $184.33 | $173.74 | $175.79 | -3.10% | 13,374,760 |
| Mar 8, 2021 | $177.74 | $181.53 | $172.04 | $181.41 | +2.81% | 9,188,039 |
| Mar 1, 2021 | $171.37 | $177.81 | $169.08 | $176.46 | +4.81% | 10,197,305 |
| Feb 22, 2021 | $169.98 | $180.85 | $168.28 | $168.36 | -1.20% | 10,850,894 |
| Feb 16, 2021 | $163.52 | $171.22 | $162.75 | $170.41 | +5.02% | 7,877,275 |
| Feb 8, 2021 | $156.81 | $162.50 | $156.62 | $162.27 | +3.40% | 7,113,039 |
| Feb 1, 2021 | $144.74 | $158.50 | $143.69 | $156.94 | +9.35% | 7,874,397 |
| Jan 25, 2021 | $150.36 | $151.70 | $141.60 | $143.52 | -5.93% | 10,980,693 |
| Jan 19, 2021 | $155.76 | $156.52 | $151.33 | $152.57 | -1.43% | 8,318,192 |
| Jan 11, 2021 | $157.20 | $162.65 | $154.37 | $154.78 | -2.16% | 11,317,033 |
| Jan 4, 2021 | $149.68 | $162.74 | $146.05 | $158.19 | +6.17% | 12,567,093 |
| Dec 28, 2020 | $147.02 | $149.31 | $144.64 | $149.00 | +1.95% | 5,058,957 |
| Dec 21, 2020 | $146.05 | $147.67 | $142.50 | $146.15 | +0.86% | 6,679,830 |
| Dec 14, 2020 | $145.37 | $145.69 | $141.03 | $144.91 | +0.87% | 12,274,455 |
| Dec 7, 2020 | $141.44 | $144.15 | $139.30 | $143.66 | +0.79% | 8,230,179 |
| Nov 30, 2020 | $138.28 | $143.50 | $137.77 | $142.53 | +1.96% | 13,412,871 |
| Nov 23, 2020 | $132.22 | $141.82 | $130.66 | $139.79 | +8.45% | 9,332,820 |
| Nov 16, 2020 | $125.77 | $131.31 | $123.27 | $128.90 | +4.98% | 17,334,169 |
| Nov 9, 2020 | $125.56 | $129.56 | $118.79 | $122.78 | +7.06% | 14,706,133 |
| Nov 2, 2020 | $113.49 | $120.08 | $112.19 | $114.68 | +2.50% | 12,356,845 |
| Oct 26, 2020 | $113.36 | $113.40 | $106.85 | $111.88 | -2.55% | 10,830,077 |
| Oct 19, 2020 | $111.91 | $116.52 | $109.76 | $114.81 | +2.99% | 8,318,305 |
| Oct 12, 2020 | $115.51 | $116.83 | $107.55 | $111.48 | -3.46% | 10,997,387 |
| Oct 5, 2020 | $113.47 | $117.22 | $112.50 | $115.48 | +2.96% | 10,660,333 |
| Sep 28, 2020 | $106.82 | $113.00 | $105.16 | $112.16 | +6.92% | 9,391,666 |
| Sep 21, 2020 | $108.92 | $110.57 | $101.58 | $104.90 | -6.14% | 10,267,414 |
| Sep 14, 2020 | $111.50 | $115.13 | $110.67 | $111.76 | +0.91% | 9,757,536 |
| Sep 8, 2020 | $111.61 | $112.11 | $108.19 | $110.75 | -2.08% | 6,783,605 |
| Aug 31, 2020 | $112.04 | $116.67 | $109.54 | $113.10 | +0.67% | 8,826,100 |
| Aug 24, 2020 | $106.89 | $113.48 | $106.50 | $112.35 | +5.54% | 8,976,290 |
| Aug 17, 2020 | $110.40 | $111.05 | $104.41 | $106.45 | -4.74% | 11,146,474 |
| Aug 10, 2020 | $110.15 | $115.29 | $109.38 | $111.75 | +1.87% | 10,085,778 |
| Aug 3, 2020 | $106.54 | $110.03 | $104.83 | $109.70 | +2.84% | 10,283,102 |
| Jul 27, 2020 | $105.75 | $109.30 | $103.84 | $106.67 | -0.16% | 9,644,737 |
| Jul 20, 2020 | $102.00 | $108.87 | $101.55 | $106.84 | +3.71% | 12,487,118 |
| Jul 13, 2020 | $102.50 | $106.67 | $100.40 | $103.02 | +1.40% | 17,992,939 |
| Jul 6, 2020 | $104.25 | $105.70 | $97.09 | $101.60 | -0.54% | 14,111,980 |
| Jun 29, 2020 | $102.39 | $106.29 | $101.55 | $102.15 | +1.21% | 11,466,634 |
| Jun 22, 2020 | $107.43 | $111.83 | $100.11 | $100.93 | -6.74% | 14,491,935 |
| Jun 15, 2020 | $106.39 | $117.71 | $105.94 | $108.23 | -2.28% | 16,105,512 |
| Jun 8, 2020 | $130.65 | $132.37 | $107.29 | $110.76 | -13.49% | 19,000,582 |
| Jun 1, 2020 | $114.79 | $132.58 | $113.43 | $128.03 | +12.27% | 17,813,864 |
| May 26, 2020 | $109.40 | $118.00 | $108.93 | $114.04 | +9.01% | 15,249,818 |
| May 18, 2020 | $101.00 | $105.47 | $100.11 | $104.61 | +7.57% | 15,195,175 |
| May 11, 2020 | $103.00 | $103.15 | $93.27 | $97.25 | -7.41% | 26,539,544 |
| May 4, 2020 | $100.00 | $105.48 | $98.19 | $105.03 | +2.00% | 8,944,021 |
| Apr 27, 2020 | $102.17 | $112.90 | $101.13 | $102.97 | +2.22% | 11,148,212 |
| Apr 20, 2020 | $98.37 | $103.99 | $96.96 | $100.73 | -0.76% | 15,007,871 |
| Apr 13, 2020 | $105.14 | $105.27 | $89.13 | $101.50 | -3.72% | 17,275,912 |
| Apr 6, 2020 | $90.17 | $106.77 | $89.56 | $105.42 | +23.75% | 13,364,127 |
| Mar 30, 2020 | $99.27 | $101.68 | $84.02 | $85.19 | -14.92% | 16,478,143 |
| Mar 23, 2020 | $86.35 | $103.73 | $79.41 | $100.13 | +11.89% | 19,050,980 |
| Mar 16, 2020 | $91.18 | $103.29 | $81.03 | $89.49 | -16.35% | 22,223,868 |
| Mar 9, 2020 | $102.60 | $108.98 | $90.89 | $106.98 | -6.35% | 26,832,793 |
| Mar 2, 2020 | $126.82 | $133.64 | $112.12 | $114.23 | -9.63% | 16,374,852 |
| Feb 24, 2020 | $149.31 | $150.22 | $122.55 | $126.40 | -17.82% | 16,367,135 |
| Feb 18, 2020 | $153.49 | $154.94 | $150.00 | $153.80 | -0.21% | 6,413,459 |
| Feb 10, 2020 | $152.49 | $156.92 | $152.31 | $154.13 | +0.51% | 6,607,441 |
| Feb 3, 2020 | $150.04 | $154.95 | $149.26 | $153.35 | +3.23% | 7,955,235 |
| Jan 27, 2020 | $147.94 | $151.10 | $147.13 | $148.55 | -1.22% | 10,157,424 |
| Jan 21, 2020 | $152.14 | $153.33 | $149.52 | $150.38 | -1.94% | 9,944,983 |
| Jan 13, 2020 | $158.88 | $160.95 | $149.95 | $153.36 | -3.29% | 16,152,553 |
| Jan 6, 2020 | $158.10 | $161.25 | $156.61 | $158.57 | -0.16% | 9,064,965 |
| Dec 30, 2019 | $161.59 | $161.79 | $157.43 | $158.83 | -1.23% | 6,156,634 |
| Dec 23, 2019 | $160.08 | $161.72 | $158.92 | $160.81 | +0.62% | 4,333,446 |
| Dec 16, 2019 | $160.30 | $161.37 | $158.48 | $159.82 | +0.74% | 9,711,210 |
| Dec 9, 2019 | $152.20 | $160.08 | $152.04 | $158.64 | +3.14% | 11,714,045 |
| Dec 2, 2019 | $153.93 | $154.82 | $148.09 | $153.81 | +0.39% | 10,105,422 |
| Nov 25, 2019 | $153.55 | $154.45 | $152.34 | $153.21 | +0.24% | 6,060,655 |
| Nov 18, 2019 | $150.52 | $153.72 | $150.44 | $152.85 | +1.32% | 7,205,139 |
| Nov 11, 2019 | $151.50 | $153.23 | $148.48 | $150.86 | -0.88% | 7,970,389 |
| Nov 4, 2019 | $150.39 | $154.75 | $149.69 | $152.20 | +2.28% | 7,636,613 |
| Oct 28, 2019 | $147.72 | $149.39 | $145.04 | $148.81 | +1.46% | 6,206,781 |
| Oct 21, 2019 | $145.00 | $147.86 | $144.54 | $146.67 | +2.19% | 6,787,231 |
| Oct 14, 2019 | $139.70 | $144.70 | $139.36 | $143.52 | +2.22% | 10,106,878 |
| Oct 7, 2019 | $140.69 | $142.48 | $136.04 | $140.40 | -0.05% | 9,220,173 |
| Sep 30, 2019 | $141.17 | $141.55 | $133.37 | $140.47 | +0.06% | 9,289,345 |
| Sep 23, 2019 | $139.71 | $142.23 | $139.57 | $140.39 | -0.35% | 9,269,429 |
| Sep 16, 2019 | $137.95 | $142.26 | $137.36 | $140.88 | +1.15% | 13,029,482 |
| Sep 9, 2019 | $132.95 | $140.29 | $132.34 | $139.28 | +5.74% | 13,345,842 |
| Sep 3, 2019 | $127.61 | $132.94 | $125.23 | $131.72 | +2.16% | 6,208,045 |
| Aug 26, 2019 | $123.95 | $130.67 | $123.18 | $128.93 | +4.74% | 8,666,132 |
| Aug 19, 2019 | $129.12 | $129.67 | $122.37 | $123.09 | -3.08% | 9,150,565 |
| Aug 12, 2019 | $130.91 | $132.15 | $123.34 | $127.00 | -4.04% | 12,201,238 |
| Aug 5, 2019 | $135.10 | $135.63 | $128.12 | $132.34 | -4.07% | 12,110,706 |
| Jul 29, 2019 | $142.26 | $144.32 | $135.43 | $137.96 | -3.39% | 9,565,075 |
| Jul 22, 2019 | $138.26 | $143.18 | $137.97 | $142.80 | +2.86% | 8,438,345 |
| Jul 15, 2019 | $142.57 | $142.57 | $137.83 | $138.83 | -2.36% | 12,633,888 |
| Jul 8, 2019 | $140.61 | $142.48 | $139.46 | $142.19 | +0.44% | 7,948,370 |
| Jul 1, 2019 | $138.38 | $143.09 | $138.21 | $141.57 | +3.13% | 6,133,659 |
| Jun 24, 2019 | $132.41 | $137.39 | $131.57 | $137.28 | +3.09% | 9,025,678 |
| Jun 17, 2019 | $135.21 | $136.27 | $130.06 | $133.17 | -1.51% | 9,622,076 |
| Jun 10, 2019 | $134.33 | $136.35 | $132.89 | $135.21 | +1.75% | 7,214,518 |
| Jun 3, 2019 | $126.98 | $134.58 | $126.52 | $132.88 | +4.42% | 7,705,744 |
| May 28, 2019 | $131.74 | $132.34 | $126.34 | $127.26 | -3.57% | 6,313,754 |
| May 20, 2019 | $130.22 | $132.39 | $128.99 | $131.97 | +1.34% | 6,497,455 |
| May 13, 2019 | $130.04 | $132.20 | $127.59 | $130.22 | -1.68% | 7,925,547 |
| May 6, 2019 | $135.35 | $136.95 | $129.47 | $132.44 | -3.40% | 7,688,224 |
| Apr 29, 2019 | $136.80 | $138.08 | $134.88 | $137.10 | +0.74% | 6,110,062 |
| Apr 22, 2019 | $133.28 | $136.10 | $131.72 | $136.09 | +2.18% | 9,141,977 |
| Apr 15, 2019 | $131.98 | $134.52 | $130.50 | $133.19 | +0.37% | 8,526,179 |
| Apr 8, 2019 | $127.91 | $133.57 | $125.78 | $132.70 | +3.74% | 11,162,556 |
| Apr 1, 2019 | $123.98 | $129.25 | $123.84 | $127.91 | +4.28% | 8,310,104 |
| Mar 25, 2019 | $119.49 | $124.00 | $118.78 | $122.66 | +2.92% | 9,245,523 |
| Mar 18, 2019 | $130.44 | $132.50 | $118.70 | $119.18 | -8.22% | 13,380,064 |
| Mar 11, 2019 | $127.15 | $130.25 | $126.96 | $129.86 | +2.49% | 12,780,031 |
| Mar 4, 2019 | $126.71 | $129.27 | $124.46 | $126.70 | +0.06% | 13,614,073 |
| Feb 25, 2019 | $124.96 | $127.82 | $122.44 | $126.62 | +1.99% | 11,346,114 |
| Feb 19, 2019 | $122.81 | $126.59 | $122.81 | $124.15 | 0.00% | 8,348,019 |
| Feb 11, 2019 | $121.74 | $124.35 | $119.37 | $124.15 | +2.40% | 10,191,351 |
| Feb 4, 2019 | $123.35 | $125.29 | $119.69 | $121.24 | -1.21% | 10,357,485 |
| Jan 28, 2019 | $124.26 | $125.69 | $120.50 | $122.73 | -1.75% | 9,390,034 |
| Jan 22, 2019 | $124.31 | $125.84 | $122.80 | $124.92 | -0.26% | 9,068,095 |
| Jan 14, 2019 | $119.28 | $125.69 | $117.17 | $125.25 | +4.33% | 20,340,107 |
| Jan 7, 2019 | $120.25 | $121.94 | $117.94 | $120.05 | -0.97% | 16,112,827 |
| Dec 31, 2018 | $115.88 | $121.74 | $114.85 | $121.23 | +5.08% | 9,222,736 |
| Dec 24, 2018 | $111.00 | $117.12 | $108.45 | $115.37 | +3.48% | 9,683,264 |
| Dec 17, 2018 | $118.30 | $120.44 | $111.33 | $111.49 | -5.92% | 19,684,456 |
| Dec 10, 2018 | $126.45 | $126.79 | $118.29 | $118.50 | -6.37% | 14,092,222 |
| Dec 3, 2018 | $137.33 | $138.24 | $125.39 | $126.56 | -6.79% | 12,463,873 |
| Nov 26, 2018 | $134.33 | $136.73 | $131.78 | $135.78 | +2.38% | 11,638,237 |
| Nov 19, 2018 | $135.70 | $136.89 | $131.15 | $132.62 | -2.76% | 7,377,226 |
| Nov 12, 2018 | $134.20 | $137.47 | $132.19 | $136.39 | +1.61% | 15,723,950 |
| Nov 5, 2018 | $129.64 | $135.59 | $129.45 | $134.23 | +3.35% | 11,109,942 |
| Oct 29, 2018 | $120.96 | $131.48 | $120.60 | $129.88 | +8.73% | 16,125,835 |
| Oct 22, 2018 | $125.04 | $125.37 | $116.55 | $119.45 | -4.56% | 13,691,207 |
| Oct 15, 2018 | $125.29 | $127.91 | $122.17 | $125.16 | +0.72% | 19,448,635 |
| Oct 8, 2018 | $138.22 | $140.70 | $121.61 | $124.26 | -10.29% | 17,295,135 |
| Oct 1, 2018 | $137.34 | $140.76 | $135.31 | $138.52 | +1.71% | 10,380,080 |
| Sep 24, 2018 | $143.29 | $143.99 | $135.85 | $136.19 | -5.43% | 9,659,855 |
| Sep 17, 2018 | $140.80 | $145.30 | $139.23 | $144.01 | +2.57% | 10,892,646 |
| Sep 10, 2018 | $143.49 | $143.71 | $139.81 | $140.40 | -1.79% | 9,466,095 |
| Sep 4, 2018 | $143.49 | $145.08 | $142.20 | $142.96 | -0.40% | 7,649,297 |
| Aug 27, 2018 | $143.71 | $147.00 | $142.50 | $143.54 | +0.43% | 8,186,726 |
| Aug 20, 2018 | $144.42 | $146.73 | $142.78 | $142.93 | -1.12% | 7,377,989 |
| Aug 13, 2018 | $143.37 | $145.17 | $141.56 | $144.55 | +0.70% | 7,528,592 |
| Aug 6, 2018 | $145.00 | $146.65 | $142.75 | $143.55 | -1.02% | 6,240,756 |
| Jul 30, 2018 | $144.56 | $147.23 | $143.74 | $145.03 | +0.44% | 8,975,748 |
| Jul 23, 2018 | $142.26 | $144.95 | $141.99 | $144.40 | +1.33% | 14,200,103 |
| Jul 16, 2018 | $138.06 | $142.69 | $137.48 | $142.50 | +3.02% | 12,701,059 |
| Jul 9, 2018 | $136.45 | $139.56 | $135.25 | $138.32 | +1.71% | 14,536,214 |
| Jul 2, 2018 | $134.24 | $136.78 | $133.50 | $136.00 | +0.67% | 6,452,422 |
| Jun 25, 2018 | $139.00 | $139.48 | $134.59 | $135.10 | -3.06% | 14,021,849 |
| Jun 18, 2018 | $142.43 | $143.75 | $139.01 | $139.36 | -3.20% | 13,681,309 |
| Jun 11, 2018 | $149.02 | $149.30 | $140.35 | $143.97 | -3.28% | 14,238,420 |
| Jun 4, 2018 | $145.73 | $149.49 | $144.80 | $148.85 | +2.57% | 8,698,958 |
| May 29, 2018 | $146.26 | $146.74 | $139.96 | $145.12 | -2.05% | 11,000,058 |
| May 21, 2018 | $149.22 | $152.25 | $146.22 | $148.15 | -0.41% | 7,646,284 |
| May 14, 2018 | $151.38 | $152.29 | $147.93 | $148.76 | -1.46% | 7,906,566 |
| May 7, 2018 | $145.75 | $151.91 | $144.22 | $150.97 | +3.69% | 8,238,416 |
| Apr 30, 2018 | $147.77 | $148.39 | $141.35 | $145.60 | -1.18% | 10,923,047 |
| Apr 23, 2018 | $144.05 | $148.27 | $143.62 | $147.34 | +2.23% | 10,964,918 |
| Apr 16, 2018 | $145.94 | $146.88 | $139.86 | $144.12 | -0.92% | 14,438,489 |
| Apr 9, 2018 | $148.94 | $152.98 | $144.85 | $145.46 | -1.68% | 12,821,237 |
| Apr 2, 2018 | $151.24 | $154.58 | $146.02 | $147.95 | -2.18% | 10,394,859 |
| Mar 26, 2018 | $150.00 | $154.19 | $147.86 | $151.24 | +2.72% | 8,968,930 |
| Mar 19, 2018 | $159.65 | $160.94 | $146.91 | $147.24 | -8.02% | 10,400,992 |
| Mar 12, 2018 | $162.51 | $163.00 | $156.79 | $160.07 | -1.47% | 11,557,443 |
| Mar 5, 2018 | $155.85 | $162.80 | $154.96 | $162.45 | +3.19% | 7,623,379 |
| Feb 26, 2018 | $160.73 | $163.59 | $153.82 | $157.43 | -1.66% | 10,353,606 |
| Feb 20, 2018 | $158.63 | $163.24 | $157.25 | $160.09 | +0.63% | 8,179,004 |
| Feb 12, 2018 | $152.80 | $160.81 | $151.01 | $159.08 | +4.86% | 11,010,391 |
| Feb 5, 2018 | $156.18 | $157.74 | $146.34 | $151.71 | -3.96% | 17,786,316 |
| Jan 29, 2018 | $158.45 | $160.07 | $157.10 | $157.97 | -0.43% | 10,643,201 |
| Jan 22, 2018 | $155.12 | $158.75 | $154.31 | $158.66 | +2.20% | 9,983,238 |
| Jan 16, 2018 | $152.81 | $156.15 | $151.53 | $155.25 | +2.25% | 10,477,821 |
| Jan 8, 2018 | $144.50 | $153.50 | $144.27 | $151.84 | +4.88% | 12,627,122 |
| Jan 2, 2018 | $145.25 | $147.12 | $143.94 | $144.78 | +0.34% | 10,619,678 |
| Dec 26, 2017 | $146.26 | $146.81 | $144.29 | $144.29 | -1.25% | 4,056,577 |
| Dec 18, 2017 | $146.24 | $147.28 | $144.76 | $146.12 | +0.81% | 8,618,148 |
| Dec 11, 2017 | $143.70 | $146.24 | $142.68 | $144.95 | +0.80% | 10,530,201 |
| Dec 4, 2017 | $143.42 | $145.66 | $140.62 | $143.80 | +1.99% | 8,003,377 |
| Nov 27, 2017 | $132.60 | $143.16 | $132.24 | $141.00 | +6.37% | 11,326,393 |
| Nov 20, 2017 | $133.21 | $133.99 | $132.34 | $132.56 | -0.22% | 4,184,419 |
| Nov 13, 2017 | $131.53 | $133.84 | $130.46 | $132.85 | +0.28% | 8,670,983 |
| Nov 6, 2017 | $137.98 | $138.92 | $131.36 | $132.48 | -4.44% | 9,521,415 |
| Oct 30, 2017 | $137.15 | $138.71 | $136.10 | $138.64 | +0.34% | 5,632,220 |
| Oct 23, 2017 | $137.07 | $139.23 | $136.35 | $138.17 | +0.89% | 6,608,067 |
| Oct 16, 2017 | $133.52 | $137.71 | $133.23 | $136.95 | +2.39% | 9,447,552 |
| Oct 9, 2017 | $136.00 | $137.41 | $132.64 | $133.75 | -1.43% | 9,115,099 |
| Oct 2, 2017 | $135.26 | $136.92 | $133.11 | $135.69 | +0.68% | 8,677,115 |
| Sep 25, 2017 | $133.31 | $135.73 | $132.25 | $134.77 | +1.00% | 9,831,938 |
| Sep 18, 2017 | $128.73 | $134.30 | $128.55 | $133.43 | +4.09% | 9,968,756 |
| Sep 11, 2017 | $123.00 | $128.20 | $122.66 | $128.19 | +5.50% | 11,462,354 |
| Sep 5, 2017 | $125.66 | $125.90 | $119.77 | $121.51 | -4.05% | 9,776,213 |
| Aug 28, 2017 | $128.45 | $128.45 | $124.65 | $126.64 | -0.97% | 10,430,265 |
| Aug 21, 2017 | $127.34 | $128.45 | $126.42 | $127.88 | +0.61% | 5,463,555 |
| Aug 14, 2017 | $129.42 | $132.29 | $126.15 | $127.11 | -0.73% | 12,235,470 |
| Aug 7, 2017 | $131.94 | $133.26 | $127.64 | $128.05 | -3.12% | 13,145,673 |
| Jul 31, 2017 | $127.91 | $132.67 | $127.46 | $132.17 | +3.54% | 11,172,529 |
| Jul 24, 2017 | $126.24 | $130.00 | $126.14 | $127.65 | +1.12% | 11,070,282 |
| Jul 17, 2017 | $127.04 | $128.25 | $125.10 | $126.24 | -0.73% | 10,780,184 |
| Jul 10, 2017 | $126.16 | $127.98 | $124.94 | $127.17 | +0.50% | 12,411,180 |
| Jul 3, 2017 | $125.65 | $127.83 | $124.84 | $126.54 | +1.34% | 7,635,976 |
| Jun 26, 2017 | $119.99 | $128.25 | $119.41 | $124.87 | +4.45% | 11,107,220 |
| Jun 19, 2017 | $123.55 | $124.58 | $118.89 | $119.55 | -2.42% | 10,074,399 |
| Jun 12, 2017 | $123.18 | $124.57 | $121.20 | $122.51 | -0.54% | 11,098,431 |
| Jun 5, 2017 | $119.46 | $123.77 | $117.06 | $123.17 | +3.37% | 10,137,773 |
| May 30, 2017 | $120.50 | $120.64 | $116.63 | $119.16 | -1.78% | 9,462,590 |
| May 22, 2017 | $119.22 | $122.00 | $118.26 | $121.32 | +2.16% | 7,329,344 |
| May 15, 2017 | $120.78 | $122.74 | $115.66 | $118.76 | -1.70% | 10,283,296 |
| May 8, 2017 | $123.19 | $124.13 | $119.56 | $120.81 | -1.88% | 11,092,601 |
| May 1, 2017 | $120.69 | $124.44 | $119.77 | $123.12 | +2.81% | 8,903,759 |
| Apr 24, 2017 | $121.00 | $122.99 | $119.74 | $119.75 | +1.34% | 11,145,096 |
| Apr 17, 2017 | $115.98 | $119.47 | $115.45 | $118.17 | +2.05% | 12,437,981 |
| Apr 10, 2017 | $119.08 | $120.65 | $115.60 | $115.80 | -2.83% | 13,564,639 |
| Apr 3, 2017 | $120.65 | $121.02 | $117.48 | $119.17 | -0.89% | 9,861,926 |
| Mar 27, 2017 | $116.50 | $122.00 | $115.25 | $120.24 | +0.70% | 12,134,897 |
| Mar 20, 2017 | $124.16 | $125.31 | $116.49 | $119.40 | -3.98% | 19,744,939 |
| Mar 13, 2017 | $126.65 | $126.88 | $124.35 | $124.35 | -1.67% | 13,730,753 |
| Mar 6, 2017 | $126.76 | $129.34 | $125.44 | $126.46 | -1.07% | 13,480,591 |
| Feb 27, 2017 | $127.19 | $131.83 | $126.66 | $127.83 | +0.75% | 12,191,573 |
| Feb 21, 2017 | $127.20 | $128.52 | $126.14 | $126.88 | +0.02% | 7,097,812 |
| Feb 13, 2017 | $124.00 | $127.92 | $123.62 | $126.86 | +3.05% | 10,603,134 |
| Feb 6, 2017 | $121.61 | $123.54 | $120.50 | $123.10 | +0.77% | 11,179,306 |
| Jan 30, 2017 | $120.97 | $122.58 | $119.00 | $122.16 | +0.43% | 11,335,250 |
| Jan 23, 2017 | $116.81 | $121.98 | $116.50 | $121.64 | +3.66% | 11,178,679 |
| Jan 17, 2017 | $117.94 | $117.99 | $113.66 | $117.35 | -1.21% | 12,854,299 |
| Jan 9, 2017 | $118.31 | $121.33 | $116.73 | $118.79 | -0.22% | 18,622,961 |
| Jan 3, 2017 | $118.78 | $119.74 | $116.60 | $119.05 | +1.79% | 10,677,661 |
| Dec 27, 2016 | $117.89 | $118.57 | $115.36 | $116.96 | -0.85% | 5,409,374 |
| Dec 19, 2016 | $114.43 | $118.33 | $114.38 | $117.96 | +2.70% | 9,310,012 |
| Dec 12, 2016 | $114.69 | $116.21 | $112.61 | $114.86 | -0.14% | 17,728,917 |
| Dec 5, 2016 | $112.04 | $115.69 | $110.85 | $115.02 | +3.55% | 17,677,211 |
| Nov 28, 2016 | $111.23 | $112.68 | $109.16 | $111.08 | -0.88% | 19,573,640 |
| Nov 21, 2016 | $111.35 | $112.07 | $110.19 | $112.07 | +0.75% | 9,905,879 |
| Nov 14, 2016 | $106.91 | $111.39 | $105.47 | $111.24 | – | 23,410,410 |
Seasonality
PNC 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 | 3.1% | -0.9% | -6.0% | 2.0% | 0.6% | 1.4% | 5.4% | -1.4% | -0.2% | 1.6% | 7.7% | 1.3% |
| Months up | 7 of 10 | 3 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 7.8% | -4.9% | -2.0% | 8.0% | -0.8% | 11.4% | 2.3% | -4.1% | -7.2% | 3.5% | ||
| 2025 | 5.1% | -4.5% | -8.4% | -7.6% | 8.2% | 7.3% | 3.0% | 9.0% | -3.1% | -8.3% | 4.5% | 9.4% |
| 2024 | -1.3% | -2.7% | 9.8% | -4.2% | 2.7% | -1.2% | 17.6% | 2.2% | -0.1% | 2.7% | 14.0% | -10.2% |
| 2023 | 5.7% | -4.5% | -19.5% | 3.8% | -11.1% | 8.7% | 10.0% | -11.8% | 1.7% | -5.5% | 17.0% | 15.6% |
| 2022 | 3.3% | -3.3% | -7.4% | -9.2% | 5.6% | -10.1% | 6.2% | -4.8% | -5.4% | 9.4% | 4.0% | -6.1% |
| 2021 | -3.0% | 17.3% | 4.2% | 7.3% | 4.1% | -2.0% | -3.7% | 4.8% | 2.4% | 8.5% | -6.6% | 1.8% |
| 2020 | -6.2% | -14.9% | -24.3% | 12.7% | 6.9% | -7.7% | 2.5% | 4.2% | -1.2% | 2.9% | 23.4% | 7.9% |
| 2019 | 5.8% | 2.7% | -2.7% | 12.4% | -7.1% | 7.9% | 5.0% | -9.8% | 8.7% | 5.5% | 4.4% | 4.2% |
| 2018 | 10.1% | -0.2% | -4.1% | -3.2% | -1.5% | -5.8% | 7.9% | -0.9% | -5.1% | -4.9% | 5.7% | -13.9% |
| 2017 | 3.5% | 5.6% | -5.5% | 0.1% | -0.9% | 5.2% | 3.8% | -2.6% | 7.5% | 2.1% | 2.8% | 2.7% |