Pool Corp (POOL) stock
POOLNasdaqWholesale-Misc Durable GoodsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 19/308% below fair value
$205.95+1.83 (+0.90%)
Close on Oct 30, 2026Market cap $7.48BP/E 18.9Yield 2.40%
Price history
Pool share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$205.95
+0.90% on the day
52-week range
$152.70 – $284.98
-27.7% from the high
Change over 52 weeks
-25.7%
From $277.20 on Oct 30, 2025
Average volume
800,809
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $195.05 | $209.27 | $190.66 | $205.95 | +3.45% | 3,753,653 |
| Oct 19, 2026 | $171.48 | $200.69 | $167.70 | $199.08 | +15.36% | 5,510,084 |
| Oct 12, 2026 | $159.76 | $173.17 | $155.16 | $172.57 | +8.17% | 4,080,450 |
| Oct 5, 2026 | $161.42 | $162.17 | $152.70 | $159.54 | -1.16% | 4,167,317 |
| Sep 28, 2026 | $164.37 | $164.62 | $158.40 | $161.42 | -2.12% | 3,399,785 |
| Sep 21, 2026 | $168.50 | $171.29 | $160.38 | $164.91 | -1.82% | 4,505,375 |
| Sep 14, 2026 | $173.21 | $175.03 | $165.37 | $167.96 | -2.94% | 5,563,769 |
| Sep 8, 2026 | $183.69 | $183.73 | $172.60 | $173.04 | -6.58% | 2,912,939 |
| Aug 31, 2026 | $185.94 | $188.00 | $180.73 | $185.22 | -1.52% | 3,542,641 |
| Aug 24, 2026 | $189.53 | $190.81 | $184.18 | $188.07 | +0.05% | 2,562,461 |
| Aug 17, 2026 | $193.32 | $197.78 | $187.27 | $187.98 | -3.52% | 2,844,298 |
| Aug 10, 2026 | $204.28 | $204.99 | $194.47 | $194.84 | -5.56% | 2,942,427 |
| Aug 3, 2026 | $190.59 | $209.78 | $188.30 | $206.31 | +11.09% | 3,076,524 |
| Jul 27, 2026 | $185.57 | $197.00 | $182.72 | $185.71 | +1.06% | 5,190,707 |
| Jul 20, 2026 | $200.76 | $204.40 | $178.52 | $183.77 | -8.65% | 6,397,881 |
| Jul 13, 2026 | $211.92 | $214.70 | $193.34 | $201.17 | -4.41% | 3,488,161 |
| Jul 6, 2026 | $220.51 | $220.51 | $201.39 | $210.44 | -4.11% | 3,271,669 |
| Jun 29, 2026 | $211.61 | $221.02 | $207.24 | $219.47 | +3.71% | 2,690,796 |
| Jun 22, 2026 | $197.55 | $213.35 | $193.33 | $211.61 | +6.34% | 4,438,507 |
| Jun 15, 2026 | $196.00 | $205.23 | $189.89 | $198.99 | +2.05% | 11,133,121 |
| Jun 8, 2026 | $182.74 | $197.21 | $179.28 | $195.00 | +5.11% | 5,371,544 |
| Jun 1, 2026 | $181.12 | $188.53 | $176.80 | $185.52 | +2.27% | 4,542,808 |
| May 26, 2026 | $184.55 | $190.00 | $180.72 | $181.40 | -1.75% | 2,722,266 |
| May 18, 2026 | $175.34 | $186.90 | $172.68 | $184.64 | +5.30% | 4,227,738 |
| May 11, 2026 | $188.47 | $188.76 | $172.70 | $175.35 | -6.61% | 4,952,550 |
| May 4, 2026 | $205.41 | $207.63 | $184.50 | $187.77 | -9.77% | 6,384,968 |
| Apr 27, 2026 | $230.83 | $232.01 | $207.56 | $208.09 | -10.52% | 3,641,213 |
| Apr 20, 2026 | $226.00 | $249.04 | $224.50 | $232.55 | +2.17% | 4,595,056 |
| Apr 13, 2026 | $212.69 | $235.13 | $212.11 | $227.62 | +5.91% | 3,632,773 |
| Apr 6, 2026 | $201.67 | $215.90 | $199.62 | $214.91 | +5.90% | 2,462,954 |
| Mar 30, 2026 | $200.01 | $207.55 | $195.49 | $202.93 | +2.11% | 2,884,140 |
| Mar 23, 2026 | $203.84 | $207.50 | $197.13 | $198.74 | -0.80% | 3,664,059 |
| Mar 16, 2026 | $206.81 | $212.00 | $197.68 | $200.34 | -3.05% | 4,022,691 |
| Mar 9, 2026 | $210.70 | $216.02 | $203.80 | $206.64 | -3.29% | 3,642,157 |
| Mar 2, 2026 | $222.40 | $226.35 | $211.19 | $213.66 | -5.95% | 3,447,076 |
| Feb 23, 2026 | $220.83 | $227.80 | $210.67 | $227.18 | +2.51% | 4,755,059 |
| Feb 17, 2026 | $264.27 | $265.68 | $211.56 | $221.62 | -16.63% | 6,765,700 |
| Feb 9, 2026 | $264.39 | $278.17 | $260.55 | $265.83 | -0.12% | 3,318,494 |
| Feb 2, 2026 | $252.40 | $267.17 | $250.71 | $266.16 | +4.75% | 4,436,074 |
| Jan 26, 2026 | $266.54 | $266.76 | $250.06 | $254.09 | -4.12% | 3,338,805 |
| Jan 20, 2026 | $262.24 | $269.96 | $258.50 | $265.02 | -1.11% | 2,702,305 |
| Jan 12, 2026 | $256.78 | $268.72 | $254.76 | $267.99 | +6.23% | 4,607,084 |
| Jan 5, 2026 | $229.51 | $253.04 | $228.95 | $252.28 | +9.83% | 4,479,268 |
| Dec 29, 2025 | $231.17 | $232.60 | $226.10 | $229.71 | -1.20% | 2,565,618 |
| Dec 22, 2025 | $231.68 | $234.31 | $228.51 | $232.49 | +0.21% | 2,180,102 |
| Dec 15, 2025 | $242.37 | $244.00 | $231.57 | $232.01 | -3.44% | 3,760,496 |
| Dec 8, 2025 | $240.44 | $246.13 | $232.83 | $240.27 | +0.31% | 3,020,918 |
| Dec 1, 2025 | $240.51 | $251.73 | $238.53 | $239.52 | -1.67% | 3,025,638 |
| Nov 24, 2025 | $238.88 | $246.40 | $235.17 | $243.60 | +1.51% | 5,359,960 |
| Nov 17, 2025 | $242.83 | $244.99 | $229.63 | $239.98 | -0.97% | 4,453,866 |
| Nov 10, 2025 | $251.85 | $255.66 | $241.90 | $242.32 | -3.85% | 3,927,126 |
| Nov 3, 2025 | $267.10 | $267.51 | $242.10 | $252.01 | -5.64% | 5,885,172 |
| Oct 27, 2025 | $295.85 | $297.50 | $266.00 | $267.06 | -9.09% | 3,887,927 |
| Oct 20, 2025 | $290.73 | $305.63 | $290.23 | $293.75 | +1.22% | 4,258,847 |
| Oct 13, 2025 | $291.55 | $299.51 | $287.19 | $290.21 | +0.10% | 2,905,815 |
| Oct 6, 2025 | $310.42 | $310.99 | $289.11 | $289.91 | -6.36% | 2,392,088 |
| Sep 29, 2025 | $308.28 | $313.75 | $304.43 | $309.61 | +1.23% | 2,024,651 |
| Sep 22, 2025 | $316.00 | $316.00 | $303.40 | $305.86 | -3.79% | 2,248,103 |
| Sep 15, 2025 | $325.84 | $336.15 | $316.88 | $317.92 | -2.47% | 3,757,372 |
| Sep 8, 2025 | $331.58 | $334.44 | $317.98 | $325.98 | -2.13% | 2,354,172 |
| Sep 2, 2025 | $306.45 | $334.60 | $299.99 | $333.09 | +7.20% | 2,252,514 |
| Aug 25, 2025 | $321.97 | $322.56 | $310.15 | $310.71 | -4.02% | 2,009,662 |
| Aug 18, 2025 | $321.75 | $328.76 | $306.04 | $323.73 | +0.62% | 2,668,656 |
| Aug 11, 2025 | $305.12 | $333.95 | $301.24 | $321.75 | +5.26% | 2,636,882 |
| Aug 4, 2025 | $308.86 | $313.48 | $305.09 | $305.68 | -0.97% | 1,547,607 |
| Jul 28, 2025 | $323.43 | $326.66 | $303.85 | $308.67 | -5.00% | 2,464,417 |
| Jul 21, 2025 | $299.60 | $345.00 | $298.61 | $324.90 | +8.71% | 3,897,592 |
| Jul 14, 2025 | $304.07 | $307.42 | $286.24 | $298.86 | -2.44% | 3,174,494 |
| Jul 7, 2025 | $300.00 | $316.37 | $294.49 | $306.32 | +1.42% | 2,730,286 |
| Jun 30, 2025 | $292.58 | $312.14 | $286.00 | $302.02 | +3.16% | 3,139,164 |
| Jun 23, 2025 | $288.25 | $302.34 | $286.15 | $292.77 | +1.47% | 4,732,988 |
| Jun 16, 2025 | $292.00 | $292.91 | $282.22 | $288.52 | -0.13% | 2,589,086 |
| Jun 9, 2025 | $298.16 | $308.19 | $287.06 | $288.90 | -2.75% | 3,116,478 |
| Jun 2, 2025 | $299.28 | $311.51 | $294.54 | $297.08 | -1.17% | 3,108,171 |
| May 26, 2025 | $299.09 | $306.37 | $297.00 | $300.59 | -0.56% | 2,698,511 |
| May 19, 2025 | $316.48 | $324.42 | $297.39 | $302.29 | -5.78% | 2,838,203 |
| May 12, 2025 | $313.49 | $321.95 | $304.68 | $320.82 | +6.26% | 2,856,219 |
| May 5, 2025 | $304.88 | $309.49 | $293.79 | $301.92 | -1.56% | 2,252,963 |
| Apr 28, 2025 | $291.79 | $307.13 | $286.42 | $306.69 | +5.18% | 2,591,987 |
| Apr 21, 2025 | $303.45 | $318.40 | $284.38 | $291.59 | -4.79% | 3,552,127 |
| Apr 14, 2025 | $313.26 | $316.63 | $297.44 | $306.25 | -1.61% | 1,452,750 |
| Apr 7, 2025 | $308.77 | $317.87 | $284.28 | $311.27 | -1.20% | 3,162,193 |
| Mar 31, 2025 | $312.29 | $326.70 | $301.43 | $315.05 | +0.04% | 2,811,830 |
| Mar 24, 2025 | $323.21 | $329.57 | $314.68 | $314.92 | -1.63% | 1,584,805 |
| Mar 17, 2025 | $325.40 | $331.43 | $316.34 | $320.14 | -2.16% | 1,955,473 |
| Mar 10, 2025 | $364.31 | $374.74 | $320.22 | $327.21 | -10.18% | 2,124,301 |
| Mar 3, 2025 | $347.00 | $365.69 | $337.32 | $364.31 | +4.99% | 2,462,888 |
| Feb 24, 2025 | $344.48 | $352.78 | $340.00 | $347.00 | +0.87% | 2,241,096 |
| Feb 18, 2025 | $347.00 | $366.00 | $337.62 | $344.00 | -0.08% | 3,121,266 |
| Feb 10, 2025 | $333.95 | $348.18 | $329.61 | $344.28 | +3.79% | 1,573,668 |
| Feb 3, 2025 | $338.26 | $343.10 | $329.73 | $331.71 | -3.64% | 1,474,524 |
| Jan 27, 2025 | $356.85 | $361.66 | $343.43 | $344.25 | -2.68% | 1,571,882 |
| Jan 21, 2025 | $353.32 | $364.72 | $351.98 | $353.74 | +0.99% | 1,133,955 |
| Jan 13, 2025 | $325.39 | $355.48 | $325.39 | $350.26 | +7.31% | 1,818,288 |
| Jan 6, 2025 | $338.30 | $342.11 | $320.87 | $326.40 | -3.22% | 1,855,911 |
| Dec 30, 2024 | $343.42 | $346.05 | $331.31 | $337.27 | -2.27% | 1,221,860 |
| Dec 23, 2024 | $347.34 | $351.82 | $342.41 | $345.10 | -1.13% | 1,195,048 |
| Dec 16, 2024 | $361.41 | $366.48 | $340.00 | $349.04 | -3.83% | 2,372,178 |
| Dec 9, 2024 | $376.17 | $380.82 | $360.21 | $362.95 | -2.68% | 1,572,514 |
| Dec 2, 2024 | $377.50 | $380.75 | $368.96 | $372.93 | -1.10% | 1,485,703 |
| Nov 25, 2024 | $374.93 | $395.60 | $374.85 | $377.09 | +2.89% | 1,504,838 |
| Nov 18, 2024 | $359.55 | $371.93 | $354.00 | $366.49 | +1.97% | 1,626,372 |
| Nov 11, 2024 | $372.21 | $378.81 | $349.80 | $359.42 | -3.53% | 1,910,180 |
| Nov 4, 2024 | $363.25 | $378.40 | $354.91 | $372.58 | +2.62% | 1,739,347 |
| Oct 28, 2024 | $369.06 | $372.54 | $360.86 | $363.06 | -0.80% | 1,408,638 |
| Oct 21, 2024 | $370.41 | $380.00 | $349.25 | $366.00 | -1.19% | 1,895,043 |
| Oct 14, 2024 | $365.06 | $373.64 | $362.57 | $370.41 | +1.40% | 1,145,475 |
| Oct 7, 2024 | $360.75 | $368.83 | $357.96 | $365.28 | +0.38% | 1,028,101 |
| Sep 30, 2024 | $373.53 | $383.01 | $363.05 | $363.91 | -2.32% | 1,425,177 |
| Sep 23, 2024 | $367.27 | $378.66 | $363.83 | $372.54 | +2.24% | 973,716 |
| Sep 16, 2024 | $357.21 | $379.00 | $356.65 | $364.37 | +2.35% | 1,579,618 |
| Sep 9, 2024 | $344.00 | $358.20 | $337.00 | $356.02 | +4.29% | 1,319,436 |
| Sep 3, 2024 | $350.53 | $352.10 | $337.36 | $341.37 | -2.92% | 1,466,066 |
| Aug 26, 2024 | $360.00 | $362.26 | $348.82 | $351.62 | -1.92% | 1,161,039 |
| Aug 19, 2024 | $345.28 | $358.82 | $343.95 | $358.52 | +3.83% | 961,716 |
| Aug 12, 2024 | $349.21 | $350.88 | $341.12 | $345.28 | -1.13% | 1,480,232 |
| Aug 5, 2024 | $344.20 | $360.29 | $335.57 | $349.21 | -1.18% | 1,982,556 |
| Jul 29, 2024 | $371.14 | $382.76 | $348.91 | $353.39 | -4.96% | 2,371,494 |
| Jul 22, 2024 | $331.00 | $374.88 | $323.55 | $371.82 | +13.18% | 2,975,939 |
| Jul 15, 2024 | $329.14 | $341.88 | $323.81 | $328.52 | +0.04% | 2,127,503 |
| Jul 8, 2024 | $300.03 | $332.29 | $293.51 | $328.40 | +9.55% | 3,051,319 |
| Jul 1, 2024 | $307.33 | $310.21 | $298.07 | $299.78 | -2.46% | 1,464,669 |
| Jun 24, 2024 | $338.50 | $340.84 | $299.24 | $307.33 | -9.05% | 4,384,688 |
| Jun 17, 2024 | $338.63 | $343.99 | $329.76 | $337.92 | -0.99% | 1,855,419 |
| Jun 10, 2024 | $338.09 | $361.30 | $336.86 | $341.31 | +0.13% | 1,549,201 |
| Jun 3, 2024 | $364.29 | $364.69 | $339.82 | $340.86 | -6.24% | 1,328,474 |
| May 28, 2024 | $363.73 | $366.10 | $350.71 | $363.55 | +0.30% | 1,668,043 |
| May 20, 2024 | $366.71 | $374.98 | $357.54 | $362.46 | -1.21% | 1,361,505 |
| May 13, 2024 | $377.76 | $383.89 | $364.03 | $366.90 | -1.95% | 1,331,678 |
| May 6, 2024 | $367.15 | $377.26 | $361.63 | $374.21 | +2.62% | 1,387,934 |
| Apr 29, 2024 | $371.83 | $372.56 | $354.51 | $364.65 | -1.76% | 2,029,273 |
| Apr 22, 2024 | $363.82 | $380.23 | $358.43 | $371.17 | +2.78% | 2,856,595 |
| Apr 15, 2024 | $382.77 | $385.12 | $360.94 | $361.13 | -5.02% | 1,521,880 |
| Apr 8, 2024 | $398.61 | $402.45 | $373.64 | $380.20 | -4.05% | 1,824,773 |
| Apr 1, 2024 | $403.00 | $403.61 | $387.65 | $396.25 | -1.80% | 1,675,163 |
| Mar 25, 2024 | $414.30 | $418.32 | $401.12 | $403.50 | -3.09% | 1,640,051 |
| Mar 18, 2024 | $399.40 | $420.98 | $394.08 | $416.38 | +4.27% | 1,455,069 |
| Mar 11, 2024 | $414.92 | $417.48 | $388.34 | $399.31 | -3.79% | 1,779,937 |
| Mar 4, 2024 | $401.10 | $422.73 | $400.14 | $415.06 | +2.89% | 1,589,593 |
| Feb 26, 2024 | $385.14 | $405.61 | $385.04 | $403.41 | +4.08% | 1,561,016 |
| Feb 20, 2024 | $380.89 | $406.74 | $367.26 | $387.61 | +0.08% | 2,285,508 |
| Feb 12, 2024 | $387.38 | $395.20 | $373.50 | $387.30 | +0.17% | 1,348,260 |
| Feb 5, 2024 | $368.87 | $391.01 | $362.36 | $386.65 | +3.42% | 1,301,932 |
| Jan 29, 2024 | $378.47 | $384.10 | $361.16 | $373.85 | -0.94% | 1,493,634 |
| Jan 22, 2024 | $389.99 | $402.37 | $373.65 | $377.39 | -2.44% | 1,338,041 |
| Jan 16, 2024 | $377.90 | $388.98 | $374.30 | $386.84 | +1.31% | 1,019,033 |
| Jan 8, 2024 | $374.63 | $390.05 | $374.63 | $381.82 | +1.08% | 1,050,720 |
| Jan 2, 2024 | $394.26 | $397.91 | $370.33 | $377.73 | -5.26% | 1,179,524 |
| Dec 26, 2023 | $396.66 | $405.01 | $395.50 | $398.71 | +0.66% | 726,355 |
| Dec 18, 2023 | $392.67 | $400.00 | $386.28 | $396.11 | +0.95% | 1,412,661 |
| Dec 11, 2023 | $355.32 | $398.92 | $349.75 | $392.40 | +10.81% | 2,875,928 |
| Dec 4, 2023 | $356.84 | $366.08 | $348.72 | $354.12 | -0.98% | 1,587,277 |
| Nov 27, 2023 | $353.10 | $357.98 | $338.92 | $357.64 | +0.81% | 1,824,934 |
| Nov 20, 2023 | $350.19 | $357.86 | $343.90 | $354.75 | +1.29% | 836,603 |
| Nov 13, 2023 | $327.95 | $360.60 | $324.62 | $350.22 | +5.95% | 1,709,450 |
| Nov 6, 2023 | $336.28 | $338.28 | $325.22 | $330.54 | -1.82% | 1,452,907 |
| Oct 30, 2023 | $313.09 | $338.29 | $310.48 | $336.66 | +8.78% | 1,939,736 |
| Oct 23, 2023 | $319.12 | $331.30 | $308.46 | $309.50 | -3.93% | 2,310,993 |
| Oct 16, 2023 | $347.25 | $359.25 | $319.02 | $322.17 | -6.41% | 3,077,043 |
| Oct 9, 2023 | $332.83 | $354.09 | $330.83 | $344.25 | +2.42% | 1,784,756 |
| Oct 2, 2023 | $354.57 | $358.06 | $329.02 | $336.12 | -5.61% | 1,767,361 |
| Sep 25, 2023 | $343.05 | $364.44 | $338.15 | $356.10 | +3.61% | 1,902,433 |
| Sep 18, 2023 | $348.96 | $356.89 | $341.92 | $343.70 | -1.83% | 1,740,832 |
| Sep 11, 2023 | $346.79 | $355.86 | $344.85 | $350.10 | +1.70% | 1,306,628 |
| Sep 5, 2023 | $366.35 | $366.35 | $339.07 | $344.26 | -6.50% | 1,402,377 |
| Aug 28, 2023 | $356.98 | $373.58 | $349.89 | $368.18 | +4.01% | 1,327,244 |
| Aug 21, 2023 | $352.15 | $358.08 | $345.84 | $353.98 | +1.28% | 1,018,750 |
| Aug 14, 2023 | $371.74 | $374.59 | $344.03 | $349.49 | -6.80% | 1,891,352 |
| Aug 7, 2023 | $385.50 | $391.18 | $372.06 | $375.00 | -1.70% | 1,512,957 |
| Jul 31, 2023 | $384.02 | $390.12 | $372.86 | $381.49 | -0.87% | 1,821,089 |
| Jul 24, 2023 | $369.04 | $393.18 | $364.30 | $384.84 | +4.08% | 2,519,021 |
| Jul 17, 2023 | $360.87 | $374.46 | $350.05 | $369.75 | +1.58% | 4,179,890 |
| Jul 10, 2023 | $364.47 | $392.25 | $350.00 | $364.01 | -0.47% | 2,644,582 |
| Jul 3, 2023 | $372.09 | $373.24 | $358.77 | $365.72 | -2.38% | 1,272,103 |
| Jun 26, 2023 | $350.25 | $379.68 | $349.01 | $374.64 | +6.33% | 2,237,729 |
| Jun 20, 2023 | $354.93 | $357.64 | $347.64 | $352.34 | -1.57% | 1,437,010 |
| Jun 12, 2023 | $327.32 | $361.61 | $324.88 | $357.95 | +9.66% | 2,460,921 |
| Jun 5, 2023 | $324.99 | $344.95 | $320.21 | $326.42 | +0.02% | 2,091,348 |
| May 30, 2023 | $331.21 | $332.37 | $307.77 | $326.36 | -0.50% | 2,419,734 |
| May 22, 2023 | $345.37 | $346.17 | $325.49 | $328.01 | -4.94% | 1,534,406 |
| May 15, 2023 | $338.70 | $353.73 | $333.93 | $345.05 | +1.89% | 1,506,620 |
| May 8, 2023 | $354.05 | $357.15 | $336.13 | $338.65 | -4.33% | 1,350,310 |
| May 1, 2023 | $350.66 | $358.81 | $339.20 | $353.96 | +0.75% | 1,611,487 |
| Apr 24, 2023 | $341.27 | $352.58 | $331.04 | $351.32 | +2.35% | 2,064,987 |
| Apr 17, 2023 | $329.77 | $344.67 | $317.50 | $343.24 | +3.93% | 3,500,171 |
| Apr 10, 2023 | $323.88 | $353.92 | $323.03 | $330.25 | +1.22% | 2,373,758 |
| Apr 3, 2023 | $340.42 | $344.76 | $318.46 | $326.26 | -4.72% | 1,577,817 |
| Mar 27, 2023 | $326.85 | $344.48 | $326.16 | $342.44 | +5.29% | 1,655,751 |
| Mar 20, 2023 | $342.40 | $349.26 | $315.15 | $325.23 | -4.86% | 1,825,093 |
| Mar 13, 2023 | $344.61 | $355.43 | $341.23 | $341.83 | -1.89% | 1,786,342 |
| Mar 6, 2023 | $363.92 | $366.10 | $342.48 | $348.41 | -3.63% | 1,355,665 |
| Feb 27, 2023 | $361.09 | $364.92 | $344.14 | $361.55 | +1.47% | 1,560,103 |
| Feb 21, 2023 | $370.00 | $370.00 | $353.24 | $356.31 | -5.38% | 1,647,682 |
| Feb 13, 2023 | $372.36 | $393.14 | $368.67 | $376.58 | +1.99% | 3,345,957 |
| Feb 6, 2023 | $390.83 | $393.28 | $365.99 | $369.24 | -8.51% | 2,649,374 |
| Jan 30, 2023 | $375.00 | $423.97 | $370.73 | $403.57 | +6.37% | 2,910,814 |
| Jan 23, 2023 | $353.00 | $380.21 | $349.88 | $379.39 | +7.56% | 1,712,174 |
| Jan 17, 2023 | $347.11 | $367.50 | $343.48 | $352.74 | +1.05% | 2,276,868 |
| Jan 9, 2023 | $315.41 | $351.80 | $315.31 | $349.09 | +10.71% | 2,227,450 |
| Jan 3, 2023 | $305.25 | $315.58 | $296.89 | $315.31 | +4.29% | 1,578,474 |
| Dec 27, 2022 | $305.81 | $308.66 | $295.95 | $302.33 | -1.07% | 922,371 |
| Dec 19, 2022 | $314.60 | $315.72 | $296.04 | $305.60 | -2.37% | 1,606,161 |
| Dec 12, 2022 | $330.65 | $349.97 | $309.18 | $313.02 | -5.43% | 3,103,843 |
| Dec 5, 2022 | $323.85 | $332.60 | $312.89 | $331.01 | +0.18% | 2,193,680 |
| Nov 28, 2022 | $326.13 | $338.69 | $313.96 | $330.43 | +0.49% | 2,368,642 |
| Nov 21, 2022 | $320.56 | $335.11 | $317.82 | $328.82 | +2.12% | 1,191,450 |
| Nov 14, 2022 | $350.00 | $352.77 | $310.01 | $321.98 | -8.36% | 2,645,648 |
| Nov 7, 2022 | $294.64 | $360.34 | $292.07 | $351.36 | +20.07% | 3,240,969 |
| Oct 31, 2022 | $316.50 | $318.09 | $283.81 | $292.62 | -8.20% | 2,123,441 |
| Oct 24, 2022 | $287.84 | $319.24 | $284.45 | $318.77 | +11.92% | 3,323,099 |
| Oct 17, 2022 | $311.94 | $327.95 | $278.10 | $284.83 | -7.23% | 4,321,961 |
| Oct 10, 2022 | $324.09 | $328.46 | $300.00 | $307.03 | -4.53% | 1,823,801 |
| Oct 3, 2022 | $320.52 | $341.20 | $315.38 | $321.60 | +1.07% | 1,847,057 |
| Sep 26, 2022 | $312.88 | $332.67 | $309.57 | $318.21 | +1.82% | 3,126,875 |
| Sep 19, 2022 | $330.75 | $338.48 | $308.74 | $312.52 | -5.76% | 2,140,657 |
| Sep 12, 2022 | $363.40 | $364.27 | $322.88 | $331.63 | -6.84% | 2,555,568 |
| Sep 6, 2022 | $340.19 | $361.63 | $327.08 | $355.96 | +4.72% | 1,242,871 |
| Aug 29, 2022 | $349.00 | $352.10 | $330.32 | $339.90 | -3.64% | 1,689,962 |
| Aug 22, 2022 | $376.20 | $379.24 | $352.12 | $352.75 | -7.27% | 1,376,800 |
| Aug 15, 2022 | $391.35 | $395.75 | $376.19 | $380.39 | -2.16% | 1,337,098 |
| Aug 8, 2022 | $374.97 | $390.11 | $366.11 | $388.79 | +4.05% | 2,119,134 |
| Aug 1, 2022 | $358.21 | $373.73 | $355.12 | $373.64 | +4.46% | 1,601,403 |
| Jul 25, 2022 | $361.54 | $363.92 | $341.30 | $357.70 | -1.49% | 2,415,232 |
| Jul 18, 2022 | $374.85 | $398.46 | $351.06 | $363.11 | -2.87% | 3,353,729 |
| Jul 11, 2022 | $378.38 | $382.81 | $356.73 | $373.85 | -1.15% | 1,844,839 |
| Jul 5, 2022 | $348.54 | $388.44 | $343.40 | $378.21 | +7.47% | 1,694,891 |
| Jun 27, 2022 | $357.61 | $359.88 | $341.54 | $351.92 | -1.41% | 2,217,545 |
| Jun 21, 2022 | $336.00 | $365.02 | $324.14 | $356.94 | +7.21% | 1,731,231 |
| Jun 13, 2022 | $373.74 | $380.77 | $329.65 | $332.93 | -13.53% | 3,069,011 |
| Jun 6, 2022 | $410.00 | $421.91 | $383.06 | $385.03 | -5.46% | 1,863,173 |
| May 31, 2022 | $406.64 | $415.01 | $387.65 | $407.27 | +0.31% | 1,666,348 |
| May 23, 2022 | $404.76 | $409.52 | $379.09 | $406.00 | +0.10% | 2,832,640 |
| May 16, 2022 | $408.57 | $409.79 | $382.29 | $405.58 | -1.36% | 2,301,870 |
| May 9, 2022 | $390.00 | $413.18 | $377.52 | $411.16 | +4.28% | 2,304,030 |
| May 2, 2022 | $406.47 | $418.31 | $380.39 | $394.30 | -2.69% | 2,271,105 |
| Apr 25, 2022 | $415.50 | $429.53 | $401.70 | $405.22 | -2.53% | 2,021,595 |
| Apr 18, 2022 | $411.19 | $473.98 | $404.55 | $415.74 | +0.41% | 2,499,112 |
| Apr 11, 2022 | $419.49 | $431.18 | $408.54 | $414.06 | -1.90% | 1,290,458 |
| Apr 4, 2022 | $426.17 | $443.66 | $406.29 | $422.09 | -0.69% | 2,007,388 |
| Mar 28, 2022 | $433.40 | $466.42 | $420.60 | $425.03 | -1.44% | 2,082,051 |
| Mar 21, 2022 | $485.33 | $488.47 | $428.06 | $431.24 | -11.52% | 1,578,896 |
| Mar 14, 2022 | $444.04 | $488.75 | $436.59 | $487.41 | +10.25% | 1,451,587 |
| Mar 7, 2022 | $465.96 | $465.96 | $436.16 | $442.10 | -5.09% | 1,564,974 |
| Feb 28, 2022 | $441.20 | $483.43 | $441.20 | $465.81 | +3.65% | 2,280,614 |
| Feb 22, 2022 | $452.50 | $456.94 | $401.51 | $449.39 | -1.20% | 1,964,124 |
| Feb 14, 2022 | $445.74 | $469.79 | $444.71 | $454.83 | +1.85% | 2,630,287 |
| Feb 7, 2022 | $451.77 | $470.55 | $440.55 | $446.55 | -0.46% | 1,370,547 |
| Jan 31, 2022 | $458.97 | $482.75 | $447.47 | $448.62 | -2.41% | 1,590,365 |
| Jan 24, 2022 | $465.00 | $479.80 | $441.15 | $459.72 | -2.37% | 1,969,598 |
| Jan 18, 2022 | $484.49 | $504.35 | $469.02 | $470.88 | -4.70% | 1,212,837 |
| Jan 10, 2022 | $497.03 | $520.60 | $483.00 | $494.10 | -1.80% | 2,166,853 |
| Jan 3, 2022 | $566.00 | $566.00 | $502.19 | $503.17 | -11.10% | 1,362,276 |
| Dec 27, 2021 | $553.00 | $569.46 | $547.96 | $566.00 | +2.97% | 1,126,607 |
| Dec 20, 2021 | $536.16 | $558.15 | $522.46 | $549.65 | +1.67% | 1,312,953 |
| Dec 13, 2021 | $561.77 | $571.45 | $536.25 | $540.64 | -3.92% | 1,873,906 |
| Dec 6, 2021 | $549.02 | $567.75 | $537.50 | $562.67 | +3.27% | 977,493 |
| Nov 29, 2021 | $564.38 | $572.76 | $538.41 | $544.84 | -2.57% | 1,399,972 |
| Nov 22, 2021 | $577.00 | $579.13 | $554.41 | $559.19 | -3.09% | 656,872 |
| Nov 15, 2021 | $568.68 | $582.27 | $567.24 | $577.00 | +1.00% | 1,048,482 |
| Nov 8, 2021 | $521.63 | $572.31 | $515.04 | $571.28 | +10.29% | 1,283,597 |
| Nov 1, 2021 | $516.01 | $528.75 | $509.23 | $517.97 | +0.55% | 1,014,787 |
| Oct 25, 2021 | $503.23 | $519.01 | $499.06 | $515.16 | +2.40% | 929,821 |
| Oct 18, 2021 | $451.00 | $514.96 | $450.02 | $503.08 | +11.00% | 1,227,570 |
| Oct 11, 2021 | $446.99 | $460.21 | $439.22 | $453.22 | +1.50% | 913,138 |
| Oct 4, 2021 | $436.93 | $456.64 | $427.18 | $446.53 | +2.09% | 1,248,665 |
| Sep 27, 2021 | $463.91 | $464.47 | $425.70 | $437.40 | -6.03% | 1,179,482 |
| Sep 20, 2021 | $458.97 | $469.00 | $452.41 | $465.49 | +0.31% | 1,055,946 |
| Sep 13, 2021 | $495.56 | $495.83 | $461.89 | $464.04 | -5.96% | 1,345,346 |
| Sep 7, 2021 | $497.55 | $500.85 | $485.55 | $493.43 | -0.70% | 724,013 |
| Aug 30, 2021 | $482.39 | $498.95 | $480.49 | $496.89 | +3.32% | 976,070 |
| Aug 23, 2021 | $486.84 | $486.84 | $472.39 | $480.91 | -1.13% | 835,281 |
| Aug 16, 2021 | $483.79 | $493.91 | $472.96 | $486.43 | +0.25% | 1,058,094 |
| Aug 9, 2021 | $480.91 | $490.47 | $479.13 | $485.21 | +0.86% | 748,680 |
| Aug 2, 2021 | $479.32 | $495.22 | $472.01 | $481.09 | +0.68% | 949,133 |
| Jul 26, 2021 | $462.99 | $484.42 | $462.00 | $477.82 | +3.34% | 1,185,421 |
| Jul 19, 2021 | $453.62 | $463.45 | $442.71 | $462.37 | +0.76% | 1,956,449 |
| Jul 12, 2021 | $474.25 | $478.67 | $457.55 | $458.89 | -3.64% | 1,191,867 |
| Jul 6, 2021 | $468.05 | $476.69 | $455.29 | $476.24 | +2.02% | 1,114,324 |
| Jun 28, 2021 | $458.11 | $470.15 | $451.84 | $466.83 | +2.43% | 1,421,623 |
| Jun 21, 2021 | $442.40 | $464.03 | $442.40 | $455.77 | +3.11% | 1,471,546 |
| Jun 14, 2021 | $437.26 | $444.64 | $426.54 | $442.02 | +2.41% | 1,223,513 |
| Jun 7, 2021 | $438.54 | $440.85 | $426.07 | $431.62 | -1.47% | 818,193 |
| Jun 1, 2021 | $440.46 | $444.43 | $430.58 | $438.04 | +0.34% | 883,621 |
| May 24, 2021 | $431.59 | $438.57 | $426.01 | $436.55 | +1.70% | 1,578,518 |
| May 17, 2021 | $437.47 | $443.85 | $419.79 | $429.25 | -1.97% | 1,226,776 |
| May 10, 2021 | $446.08 | $449.44 | $418.83 | $437.87 | -1.38% | 1,135,198 |
| May 3, 2021 | $425.00 | $445.21 | $423.52 | $444.01 | +5.09% | 1,210,558 |
| Apr 26, 2021 | $419.58 | $425.00 | $409.00 | $422.52 | +0.71% | 1,258,271 |
| Apr 19, 2021 | $382.00 | $426.70 | $380.69 | $419.53 | +9.76% | 1,953,665 |
| Apr 12, 2021 | $370.42 | $384.14 | $366.23 | $382.21 | +3.44% | 1,139,117 |
| Apr 5, 2021 | $352.65 | $370.45 | $351.87 | $369.49 | +5.10% | 1,243,174 |
| Mar 29, 2021 | $342.96 | $352.19 | $335.24 | $351.57 | +2.84% | 993,559 |
| Mar 22, 2021 | $340.61 | $344.76 | $331.60 | $341.86 | +0.31% | 1,584,224 |
| Mar 15, 2021 | $342.31 | $351.88 | $332.26 | $340.80 | -0.48% | 2,454,329 |
| Mar 8, 2021 | $328.84 | $348.46 | $326.80 | $342.44 | +3.70% | 1,324,677 |
| Mar 1, 2021 | $335.01 | $340.47 | $313.92 | $330.22 | -1.36% | 2,115,339 |
| Feb 22, 2021 | $325.07 | $338.72 | $305.47 | $334.77 | +2.66% | 2,906,298 |
| Feb 16, 2021 | $341.20 | $344.10 | $325.42 | $326.08 | -3.48% | 1,592,784 |
| Feb 8, 2021 | $360.84 | $364.43 | $328.81 | $337.84 | -5.98% | 3,236,861 |
| Feb 1, 2021 | $356.17 | $363.94 | $352.88 | $359.32 | +1.45% | 1,485,686 |
| Jan 25, 2021 | $371.48 | $373.81 | $348.01 | $354.18 | -4.10% | 1,364,242 |
| Jan 19, 2021 | $359.62 | $372.32 | $355.89 | $369.31 | +2.76% | 1,142,451 |
| Jan 11, 2021 | $389.74 | $392.85 | $357.01 | $359.40 | -8.08% | 1,468,243 |
| Jan 4, 2021 | $373.82 | $401.29 | $349.19 | $390.99 | +4.96% | 1,672,355 |
| Dec 28, 2020 | $368.75 | $373.07 | $357.60 | $372.50 | +2.13% | 760,616 |
| Dec 21, 2020 | $360.43 | $371.69 | $352.79 | $364.73 | +0.10% | 736,638 |
| Dec 14, 2020 | $339.46 | $366.35 | $338.31 | $364.37 | +7.87% | 1,855,773 |
| Dec 7, 2020 | $325.28 | $342.29 | $324.42 | $337.79 | +4.17% | 1,622,331 |
| Nov 30, 2020 | $343.99 | $353.77 | $318.89 | $324.27 | -5.49% | 5,140,903 |
| Nov 23, 2020 | $339.22 | $344.22 | $325.38 | $343.12 | +0.96% | 1,719,460 |
| Nov 16, 2020 | $338.16 | $344.62 | $321.57 | $339.87 | -0.22% | 2,332,312 |
| Nov 9, 2020 | $373.17 | $376.50 | $320.92 | $340.63 | -11.04% | 2,575,944 |
| Nov 2, 2020 | $353.49 | $391.50 | $349.63 | $382.89 | +9.45% | 1,793,014 |
| Oct 26, 2020 | $358.57 | $370.12 | $344.74 | $349.83 | -3.28% | 1,674,999 |
| Oct 19, 2020 | $360.21 | $371.17 | $346.95 | $361.71 | +0.63% | 1,786,531 |
| Oct 12, 2020 | $349.99 | $363.98 | $347.00 | $359.44 | +3.72% | 1,674,179 |
| Oct 5, 2020 | $323.01 | $350.04 | $321.12 | $346.55 | +7.36% | 10,221,777 |
| Sep 28, 2020 | $320.67 | $338.88 | $315.49 | $322.79 | +2.44% | 2,074,824 |
| Sep 21, 2020 | $295.12 | $316.57 | $294.56 | $315.10 | +4.59% | 1,225,290 |
| Sep 14, 2020 | $303.51 | $313.55 | $293.38 | $301.26 | +0.31% | 1,655,078 |
| Sep 8, 2020 | $289.72 | $305.50 | $285.93 | $300.32 | +1.80% | 1,081,831 |
| Aug 31, 2020 | $330.74 | $334.32 | $291.37 | $295.00 | -10.85% | 1,784,709 |
| Aug 24, 2020 | $335.71 | $342.15 | $329.23 | $330.90 | -0.74% | 1,039,607 |
| Aug 17, 2020 | $321.18 | $333.59 | $319.80 | $333.37 | +4.40% | 1,109,511 |
| Aug 10, 2020 | $329.78 | $329.78 | $314.78 | $319.32 | -2.82% | 1,343,468 |
| Aug 3, 2020 | $317.87 | $331.12 | $317.87 | $328.60 | +3.76% | 991,677 |
| Jul 27, 2020 | $306.67 | $316.77 | $305.09 | $316.70 | +4.09% | 1,500,349 |
| Jul 20, 2020 | $295.84 | $318.71 | $292.15 | $304.27 | +3.36% | 2,382,400 |
| Jul 13, 2020 | $281.02 | $294.94 | $275.06 | $294.39 | +5.71% | 1,452,761 |
| Jul 6, 2020 | $274.04 | $280.55 | $268.50 | $278.49 | +3.06% | 1,205,407 |
| Jun 29, 2020 | $260.89 | $276.00 | $259.31 | $270.22 | +3.56% | 898,684 |
| Jun 22, 2020 | $266.88 | $273.45 | $256.85 | $260.94 | -2.12% | 1,380,355 |
| Jun 15, 2020 | $245.91 | $269.20 | $244.91 | $266.60 | +5.51% | 1,284,034 |
| Jun 8, 2020 | $259.65 | $265.62 | $249.39 | $252.67 | -2.38% | 1,403,623 |
| Jun 1, 2020 | $271.16 | $271.16 | $254.75 | $258.84 | -3.78% | 1,646,427 |
| May 26, 2020 | $247.82 | $270.57 | $240.01 | $269.02 | +12.95% | 1,905,897 |
| May 18, 2020 | $228.64 | $239.18 | $227.00 | $238.18 | +6.82% | 1,841,649 |
| May 11, 2020 | $224.39 | $229.83 | $212.63 | $222.97 | -0.75% | 1,513,563 |
| May 4, 2020 | $215.53 | $225.95 | $211.85 | $224.65 | +4.00% | 1,438,240 |
| Apr 27, 2020 | $214.23 | $229.89 | $207.00 | $216.02 | +1.18% | 1,731,224 |
| Apr 20, 2020 | $196.26 | $216.04 | $183.02 | $213.50 | +7.41% | 1,922,190 |
| Apr 13, 2020 | $198.88 | $199.84 | $190.02 | $198.78 | -0.35% | 1,390,767 |
| Apr 6, 2020 | $181.25 | $205.00 | $181.25 | $199.47 | +11.89% | 1,230,690 |
| Mar 30, 2020 | $188.00 | $199.13 | $176.19 | $178.27 | -4.66% | 1,474,387 |
| Mar 23, 2020 | $168.41 | $190.27 | $160.35 | $186.98 | +11.44% | 2,053,081 |
| Mar 16, 2020 | $174.63 | $202.16 | $165.85 | $167.78 | -18.61% | 2,879,980 |
| Mar 9, 2020 | $212.85 | $222.05 | $185.20 | $206.14 | -8.35% | 1,867,629 |
| Mar 2, 2020 | $210.61 | $227.95 | $203.49 | $224.91 | +6.61% | 1,509,107 |
| Feb 24, 2020 | $225.55 | $227.67 | $201.36 | $210.96 | -7.96% | 1,387,136 |
| Feb 18, 2020 | $232.75 | $238.23 | $228.66 | $229.20 | -1.86% | 827,770 |
| Feb 10, 2020 | $226.70 | $233.93 | $220.01 | $233.55 | +2.93% | 1,373,412 |
| Feb 3, 2020 | $219.77 | $227.45 | $219.21 | $226.91 | +3.47% | 728,929 |
| Jan 27, 2020 | $218.20 | $226.84 | $218.20 | $219.30 | -0.30% | 860,268 |
| Jan 21, 2020 | $219.64 | $223.38 | $218.34 | $219.95 | +0.06% | 726,376 |
| Jan 13, 2020 | $217.43 | $220.87 | $214.31 | $219.82 | +1.28% | 834,820 |
| Jan 6, 2020 | $214.81 | $217.93 | $211.87 | $217.04 | +0.93% | 983,638 |
| Dec 30, 2019 | $213.27 | $215.68 | $210.34 | $215.04 | +0.80% | 636,326 |
| Dec 23, 2019 | $215.54 | $215.54 | $209.59 | $213.34 | -0.82% | 474,186 |
| Dec 16, 2019 | $206.29 | $216.08 | $205.60 | $215.11 | +4.71% | 1,074,872 |
| Dec 9, 2019 | $210.14 | $211.62 | $203.91 | $205.43 | -2.47% | 877,298 |
| Dec 2, 2019 | $206.47 | $211.14 | $204.16 | $210.64 | +2.03% | 871,872 |
| Nov 25, 2019 | $207.98 | $211.64 | $204.48 | $206.45 | -0.48% | 631,337 |
| Nov 18, 2019 | $207.37 | $212.49 | $203.93 | $207.45 | +0.06% | 1,129,894 |
| Nov 11, 2019 | $200.55 | $209.19 | $200.45 | $207.32 | +2.59% | 1,319,136 |
| Nov 4, 2019 | $206.71 | $208.58 | $198.65 | $202.09 | -2.47% | 957,941 |
| Oct 28, 2019 | $200.95 | $209.85 | $199.03 | $207.21 | +3.55% | 1,158,786 |
| Oct 21, 2019 | $214.84 | $216.91 | $200.05 | $200.11 | -7.98% | 1,560,255 |
| Oct 14, 2019 | $203.00 | $228.19 | $194.73 | $217.46 | +6.99% | 2,196,963 |
| Oct 7, 2019 | $201.77 | $205.78 | $199.70 | $203.26 | +0.79% | 636,218 |
| Sep 30, 2019 | $198.99 | $203.48 | $195.99 | $201.66 | +1.07% | 858,502 |
| Sep 23, 2019 | $196.36 | $202.58 | $195.39 | $199.52 | +1.80% | 843,155 |
| Sep 16, 2019 | $189.51 | $197.37 | $185.61 | $196.00 | +3.16% | 1,289,369 |
| Sep 9, 2019 | $201.94 | $201.94 | $185.12 | $190.00 | -5.74% | 1,384,005 |
| Sep 3, 2019 | $195.75 | $204.97 | $192.90 | $201.57 | +2.64% | 852,396 |
| Aug 26, 2019 | $193.79 | $199.97 | $193.01 | $196.38 | +1.60% | 906,178 |
| Aug 19, 2019 | $197.31 | $199.95 | $192.85 | $193.28 | -0.86% | 997,463 |
| Aug 12, 2019 | $199.02 | $199.66 | $191.52 | $194.95 | -2.21% | 1,146,868 |
| Aug 5, 2019 | $186.18 | $200.00 | $184.09 | $199.35 | +5.53% | 1,066,147 |
| Jul 29, 2019 | $192.55 | $194.36 | $187.02 | $188.91 | -1.88% | 848,270 |
| Jul 22, 2019 | $191.68 | $193.00 | $186.46 | $192.52 | +0.67% | 962,046 |
| Jul 15, 2019 | $185.25 | $196.00 | $175.91 | $191.24 | +3.41% | 2,033,638 |
| Jul 8, 2019 | $192.82 | $192.82 | $179.93 | $184.94 | -3.97% | 1,315,956 |
| Jul 1, 2019 | $191.27 | $193.43 | $189.38 | $192.58 | +0.83% | 611,672 |
| Jun 24, 2019 | $187.65 | $192.06 | $183.02 | $191.00 | +2.16% | 1,074,582 |
| Jun 17, 2019 | $190.09 | $191.02 | $184.02 | $186.96 | -1.41% | 972,108 |
| Jun 10, 2019 | $190.43 | $193.03 | $184.23 | $189.64 | +0.08% | 723,964 |
| Jun 3, 2019 | $179.34 | $190.16 | $178.13 | $189.48 | +5.40% | 846,329 |
| May 28, 2019 | $182.33 | $183.49 | $174.03 | $179.78 | -1.05% | 676,758 |
| May 20, 2019 | $182.83 | $186.46 | $180.12 | $181.69 | -1.41% | 961,910 |
| May 13, 2019 | $181.74 | $186.41 | $178.98 | $184.28 | +0.06% | 805,228 |
| May 6, 2019 | $182.54 | $186.50 | $180.00 | $184.17 | -0.15% | 843,242 |
| Apr 29, 2019 | $179.21 | $186.49 | $178.41 | $184.44 | +3.15% | 1,185,706 |
| Apr 22, 2019 | $177.88 | $180.99 | $175.38 | $178.81 | +0.52% | 1,212,604 |
| Apr 15, 2019 | $168.10 | $178.73 | $163.00 | $177.89 | +5.83% | 1,183,307 |
| Apr 8, 2019 | $169.72 | $170.72 | $159.71 | $168.09 | -1.32% | 1,383,706 |
| Apr 1, 2019 | $166.00 | $171.16 | $164.94 | $170.33 | +3.25% | 1,097,462 |
| Mar 25, 2019 | $156.01 | $166.40 | $156.01 | $164.97 | +5.60% | 1,041,951 |
| Mar 18, 2019 | $157.28 | $160.55 | $156.05 | $156.22 | -0.48% | 1,026,663 |
| Mar 11, 2019 | $156.26 | $161.22 | $155.72 | $156.98 | +0.55% | 1,249,896 |
| Mar 4, 2019 | $159.67 | $161.72 | $154.16 | $156.12 | -1.95% | 1,168,322 |
| Feb 25, 2019 | $158.31 | $162.00 | $158.02 | $159.22 | +0.31% | 1,156,361 |
| Feb 19, 2019 | $151.90 | $159.83 | $150.15 | $158.73 | +4.43% | 1,107,814 |
| Feb 11, 2019 | $157.24 | $159.85 | $148.36 | $152.00 | -2.96% | 1,923,756 |
| Feb 4, 2019 | $151.75 | $159.99 | $150.90 | $156.63 | +3.30% | 759,291 |
| Jan 28, 2019 | $149.67 | $152.64 | $147.76 | $151.62 | +0.67% | 1,079,657 |
| Jan 22, 2019 | $151.71 | $154.60 | $149.78 | $150.61 | -1.34% | 689,623 |
| Jan 14, 2019 | $151.37 | $154.38 | $147.61 | $152.65 | +0.55% | 1,089,870 |
| Jan 7, 2019 | $149.68 | $154.87 | $148.61 | $151.82 | +1.70% | 750,650 |
| Dec 31, 2018 | $148.86 | $149.89 | $141.83 | $149.28 | +0.97% | 894,595 |
| Dec 24, 2018 | $138.30 | $149.46 | $137.02 | $147.84 | +5.94% | 885,138 |
| Dec 17, 2018 | $146.27 | $149.86 | $139.23 | $139.55 | -4.96% | 1,475,516 |
| Dec 10, 2018 | $151.47 | $154.98 | $146.32 | $146.84 | -3.65% | 976,489 |
| Dec 3, 2018 | $164.07 | $165.00 | $150.66 | $152.41 | -6.22% | 960,656 |
| Nov 26, 2018 | $155.82 | $162.72 | $152.81 | $162.51 | +5.40% | 940,094 |
| Nov 19, 2018 | $154.53 | $155.09 | $149.21 | $154.18 | -0.23% | 845,856 |
| Nov 12, 2018 | $147.90 | $155.03 | $146.69 | $154.53 | +4.45% | 1,248,130 |
| Nov 5, 2018 | $145.15 | $149.80 | $144.76 | $147.95 | +1.98% | 1,199,749 |
| Oct 29, 2018 | $142.76 | $147.99 | $139.25 | $145.08 | +2.83% | 1,726,239 |
| Oct 22, 2018 | $141.18 | $144.01 | $136.83 | $141.09 | +0.04% | 2,370,986 |
| Oct 15, 2018 | $147.75 | $151.56 | $139.76 | $141.03 | -4.81% | 2,835,060 |
| Oct 8, 2018 | $156.18 | $156.37 | $146.62 | $148.16 | -4.88% | 1,879,289 |
| Oct 1, 2018 | $167.34 | $168.08 | $154.91 | $155.76 | -6.66% | 1,435,587 |
| Sep 24, 2018 | $167.65 | $169.37 | $165.13 | $166.88 | -1.44% | 894,449 |
| Sep 17, 2018 | $174.91 | $175.16 | $168.69 | $169.31 | -2.96% | 1,153,881 |
| Sep 10, 2018 | $171.00 | $175.87 | $168.75 | $174.48 | +2.69% | 824,760 |
| Sep 4, 2018 | $164.26 | $170.87 | $163.08 | $169.91 | +3.44% | 698,802 |
| Aug 27, 2018 | $161.52 | $164.90 | $156.77 | $164.26 | +2.05% | 702,261 |
| Aug 20, 2018 | $160.23 | $162.79 | $159.29 | $160.96 | +0.86% | 559,240 |
| Aug 13, 2018 | $161.32 | $161.80 | $157.57 | $159.58 | -1.01% | 651,833 |
| Aug 6, 2018 | $157.15 | $163.36 | $156.87 | $161.21 | +2.56% | 682,959 |
| Jul 30, 2018 | $153.37 | $159.99 | $150.39 | $157.18 | +2.08% | 889,590 |
| Jul 23, 2018 | $158.53 | $159.83 | $153.63 | $153.97 | -3.01% | 758,893 |
| Jul 16, 2018 | $158.56 | $162.98 | $146.64 | $158.75 | +0.35% | 1,394,472 |
| Jul 9, 2018 | $155.70 | $158.65 | $155.23 | $158.20 | +1.96% | 721,470 |
| Jul 2, 2018 | $150.72 | $155.49 | $147.35 | $155.16 | +2.42% | 608,127 |
| Jun 25, 2018 | $154.44 | $157.30 | $145.07 | $151.50 | -1.62% | 941,739 |
| Jun 18, 2018 | $151.53 | $157.52 | $151.20 | $154.00 | +1.32% | 939,246 |
| Jun 11, 2018 | $149.26 | $152.32 | $148.11 | $151.99 | +1.93% | 908,429 |
| Jun 4, 2018 | $142.44 | $149.40 | $142.44 | $149.11 | +5.14% | 886,225 |
| May 29, 2018 | $144.15 | $144.85 | $141.79 | $141.82 | -2.00% | 923,287 |
| May 21, 2018 | $149.43 | $150.30 | $142.69 | $144.72 | -2.77% | 1,025,403 |
| May 14, 2018 | $150.31 | $151.47 | $146.26 | $148.84 | -0.57% | 951,209 |
| May 7, 2018 | $143.24 | $150.99 | $138.51 | $149.70 | +4.50% | 1,406,829 |
| Apr 30, 2018 | $139.18 | $143.76 | $135.79 | $143.25 | +3.11% | 1,258,677 |
| Apr 23, 2018 | $142.14 | $143.94 | $135.76 | $138.93 | -1.56% | 1,505,462 |
| Apr 16, 2018 | $146.34 | $148.96 | $139.65 | $141.13 | -2.99% | 1,966,382 |
| Apr 9, 2018 | $146.64 | $148.44 | $144.63 | $145.48 | -0.44% | 668,530 |
| Apr 2, 2018 | $146.12 | $149.71 | $141.28 | $146.12 | -0.07% | 1,345,017 |
| Mar 26, 2018 | $144.07 | $146.65 | $140.14 | $146.22 | +2.61% | 819,266 |
| Mar 19, 2018 | $142.42 | $147.15 | $139.34 | $142.50 | -0.50% | 1,094,845 |
| Mar 12, 2018 | $146.13 | $148.75 | $140.69 | $143.22 | -2.00% | 1,381,440 |
| Mar 5, 2018 | $141.71 | $148.72 | $139.22 | $146.14 | +2.58% | 1,047,682 |
| Feb 26, 2018 | $144.63 | $144.90 | $136.58 | $142.46 | -1.25% | 1,163,463 |
| Feb 20, 2018 | $147.27 | $149.04 | $139.81 | $144.26 | -3.44% | 1,281,331 |
| Feb 12, 2018 | $129.43 | $150.26 | $127.55 | $149.40 | +15.94% | 1,755,128 |
| Feb 5, 2018 | $131.35 | $133.41 | $123.88 | $128.86 | -2.74% | 1,184,101 |
| Jan 29, 2018 | $135.11 | $136.72 | $131.94 | $132.49 | -2.34% | 757,565 |
| Jan 22, 2018 | $129.93 | $136.38 | $128.04 | $135.67 | +3.92% | 1,245,478 |
| Jan 16, 2018 | $131.31 | $131.34 | $128.49 | $130.55 | -0.50% | 698,807 |
| Jan 8, 2018 | $132.09 | $133.06 | $129.09 | $131.21 | -0.75% | 761,511 |
| Jan 2, 2018 | $129.72 | $132.64 | $129.28 | $132.20 | +1.97% | 710,581 |
| Dec 26, 2017 | $129.77 | $131.48 | $129.14 | $129.65 | +0.27% | 544,124 |
| Dec 18, 2017 | $130.73 | $131.83 | $128.84 | $129.30 | -0.65% | 742,883 |
| Dec 11, 2017 | $129.00 | $130.25 | $127.24 | $130.15 | +0.89% | 1,379,233 |
| Dec 4, 2017 | $127.63 | $130.92 | $125.23 | $129.00 | +1.70% | 1,415,739 |
| Nov 27, 2017 | $121.31 | $127.00 | $120.34 | $126.84 | +4.57% | 827,409 |
| Nov 20, 2017 | $120.33 | $122.49 | $119.14 | $121.30 | +0.82% | 524,776 |
| Nov 13, 2017 | $119.15 | $120.59 | $117.68 | $120.31 | +0.64% | 1,289,272 |
| Nov 6, 2017 | $120.92 | $121.74 | $117.51 | $119.55 | -1.44% | 900,067 |
| Oct 30, 2017 | $121.42 | $122.17 | $119.48 | $121.30 | +0.14% | 889,086 |
| Oct 23, 2017 | $119.99 | $122.61 | $118.00 | $121.13 | +0.28% | 1,762,542 |
| Oct 16, 2017 | $112.35 | $120.89 | $110.13 | $120.79 | +7.45% | 2,352,067 |
| Oct 9, 2017 | $111.67 | $112.75 | $109.56 | $112.42 | +0.83% | 964,926 |
| Oct 2, 2017 | $108.60 | $113.96 | $107.92 | $111.49 | +3.07% | 1,096,681 |
| Sep 25, 2017 | $107.32 | $108.75 | $107.18 | $108.17 | +0.46% | 1,519,518 |
| Sep 18, 2017 | $105.90 | $108.75 | $105.38 | $107.68 | +2.56% | 1,229,241 |
| Sep 11, 2017 | $102.64 | $108.50 | $102.19 | $104.99 | +2.80% | 1,732,650 |
| Sep 5, 2017 | $100.88 | $102.65 | $100.32 | $102.13 | +1.33% | 1,089,076 |
| Aug 28, 2017 | $99.96 | $101.27 | $97.25 | $100.79 | +1.17% | 2,362,256 |
| Aug 21, 2017 | $106.23 | $106.76 | $98.53 | $99.62 | -6.42% | 2,059,256 |
| Aug 14, 2017 | $108.89 | $109.30 | $105.94 | $106.46 | -1.91% | 1,425,801 |
| Aug 7, 2017 | $108.73 | $109.02 | $105.83 | $108.53 | -0.45% | 1,336,605 |
| Jul 31, 2017 | $108.20 | $109.20 | $106.68 | $109.02 | +0.72% | 1,247,408 |
| Jul 24, 2017 | $106.25 | $110.96 | $106.02 | $108.24 | +2.27% | 2,499,569 |
| Jul 17, 2017 | $116.21 | $118.97 | $104.57 | $105.84 | -9.06% | 3,120,519 |
| Jul 10, 2017 | $120.28 | $120.92 | $115.66 | $116.38 | -3.23% | 1,309,795 |
| Jul 3, 2017 | $120.90 | $121.91 | $118.00 | $120.26 | +2.29% | 846,588 |
| Jun 26, 2017 | $123.24 | $123.70 | $117.47 | $117.57 | -4.10% | 1,007,867 |
| Jun 19, 2017 | $121.81 | $124.26 | $119.43 | $122.60 | +1.01% | 921,823 |
| Jun 12, 2017 | $119.08 | $122.81 | $119.08 | $121.37 | +2.03% | 766,275 |
| Jun 5, 2017 | $122.05 | $123.42 | $118.53 | $118.95 | -2.86% | 926,587 |
| May 30, 2017 | $120.15 | $122.64 | $118.11 | $122.45 | +1.80% | 575,759 |
| May 22, 2017 | $118.67 | $120.98 | $117.07 | $120.29 | +0.94% | 444,901 |
| May 15, 2017 | $120.00 | $121.33 | $116.93 | $119.17 | -0.91% | 745,250 |
| May 8, 2017 | $121.72 | $122.89 | $120.09 | $120.26 | -1.26% | 676,015 |
| May 1, 2017 | $119.88 | $122.56 | $118.11 | $121.80 | +1.82% | 860,168 |
| Apr 24, 2017 | $120.44 | $121.30 | $117.60 | $119.62 | +0.60% | 1,026,857 |
| Apr 17, 2017 | $116.91 | $123.13 | $116.51 | $118.91 | +2.13% | 1,486,604 |
| Apr 10, 2017 | $118.71 | $119.96 | $116.35 | $116.43 | -1.76% | 644,414 |
| Apr 3, 2017 | $119.43 | $120.69 | $118.18 | $118.52 | -0.68% | 1,035,265 |
| Mar 27, 2017 | $117.98 | $120.30 | $117.39 | $119.33 | +0.34% | 1,049,528 |
| Mar 20, 2017 | $120.84 | $120.84 | $118.08 | $118.93 | -1.67% | 1,249,928 |
| Mar 13, 2017 | $118.39 | $121.31 | $117.81 | $120.95 | +2.16% | 1,077,220 |
| Mar 6, 2017 | $115.67 | $118.86 | $114.89 | $118.39 | +1.68% | 932,847 |
| Feb 27, 2017 | $116.28 | $117.32 | $114.59 | $116.43 | +0.28% | 1,248,997 |
| Feb 21, 2017 | $115.91 | $117.80 | $114.50 | $116.10 | -0.44% | 964,016 |
| Feb 13, 2017 | $109.61 | $116.90 | $109.28 | $116.61 | +6.14% | 1,707,135 |
| Feb 6, 2017 | $107.47 | $110.00 | $106.12 | $109.86 | +1.57% | 699,501 |
| Jan 30, 2017 | $105.04 | $108.71 | $103.44 | $108.16 | +2.98% | 915,665 |
| Jan 23, 2017 | $104.52 | $107.29 | $103.01 | $105.03 | +0.10% | 541,785 |
| Jan 17, 2017 | $105.03 | $105.76 | $104.56 | $104.93 | -0.78% | 406,823 |
| Jan 9, 2017 | $103.82 | $106.23 | $102.96 | $105.76 | +1.30% | 757,402 |
| Jan 3, 2017 | $104.84 | $107.55 | $103.84 | $104.40 | +0.06% | 1,153,753 |
| Dec 27, 2016 | $106.30 | $107.10 | $103.99 | $104.34 | -1.36% | 735,208 |
| Dec 19, 2016 | $106.82 | $107.98 | $104.64 | $105.78 | -0.50% | 1,210,377 |
| Dec 12, 2016 | $106.71 | $107.59 | $105.22 | $106.31 | -0.43% | 1,383,814 |
| Dec 5, 2016 | $99.76 | $107.55 | $99.76 | $106.77 | +6.92% | 1,253,706 |
| Nov 28, 2016 | $101.90 | $101.90 | $99.65 | $99.86 | -2.03% | 1,162,189 |
| Nov 21, 2016 | $100.48 | $103.55 | $99.69 | $101.93 | +1.44% | 784,794 |
| Nov 14, 2016 | $97.10 | $101.72 | $97.09 | $100.48 | – | 1,515,454 |
Seasonality
POOL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -0.6% | -1.7% | 2.2% | 1.0% | 2.4% | 3.1% | -0.2% | -1.2% | 1.9% | 4.2% | -0.2% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 11.1% | -10.6% | -10.4% | 5.4% | -14.3% | 18.5% | -13.6% | 1.1% | -13.2% | 27.2% | ||
| 2025 | 1.0% | 0.8% | -7.9% | -7.9% | 3.0% | -3.0% | 5.7% | 1.2% | -0.2% | -13.9% | -8.3% | -6.1% |
| 2024 | -6.9% | 7.2% | 1.6% | -10.2% | 0.6% | -15.5% | 21.7% | -5.7% | 7.2% | -4.0% | 4.6% | -9.6% |
| 2023 | 27.5% | -7.5% | -3.8% | 2.6% | -9.7% | 18.5% | 2.7% | -4.7% | -2.6% | -11.3% | 10.4% | 14.8% |
| 2022 | -15.9% | -3.7% | -7.6% | -4.2% | -1.4% | -11.9% | 1.8% | -4.9% | -6.2% | -4.4% | 8.6% | -8.2% |
| 2021 | -4.9% | -5.5% | 3.3% | 22.4% | 3.5% | 5.1% | 4.2% | 3.6% | -12.1% | 18.6% | 7.7% | 2.1% |
| 2020 | 3.3% | -3.8% | -6.5% | 7.6% | 27.4% | 1.1% | 16.5% | 3.7% | 2.0% | 4.6% | -0.9% | 7.6% |
| 2019 | 0.8% | 6.4% | 3.7% | 11.4% | -1.9% | 6.2% | -0.9% | 4.0% | 2.7% | 2.8% | -0.2% | 2.9% |
| 2018 | 4.3% | 2.1% | 6.2% | -5.1% | 3.3% | 6.0% | 1.2% | 7.5% | 1.6% | -12.7% | 11.8% | -8.5% |
| 2017 | 1.2% | 8.7% | 4.3% | 0.2% | -0.1% | -1.3% | -8.0% | -7.5% | 8.5% | 11.7% | 4.3% | 3.2% |