PPG Industries Inc (PPG) stock
PPGNYSEPaints, Varnishes, Lacquers, Enamels & Allied ProdsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 19/3014% below fair value
$119.52−0.48 (-0.40%)
Close on Oct 30, 2026Market cap $26.57BP/E 17.1Yield 2.33%
Price history
PPG Industries share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$119.52
-0.40% on the day
52-week range
$93.39 – $133.43
-10.4% from the high
Change over 52 weeks
+22.6%
From $97.45 on Oct 30, 2025
Average volume
1.78M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $111.08 | $121.18 | $108.31 | $119.52 | +8.06% | 13,191,460 |
| Oct 19, 2026 | $106.93 | $114.25 | $106.19 | $110.61 | +3.00% | 7,704,529 |
| Oct 12, 2026 | $103.34 | $110.00 | $102.75 | $107.39 | +3.30% | 10,761,040 |
| Oct 5, 2026 | $105.06 | $106.86 | $103.30 | $103.96 | -1.13% | 8,100,815 |
| Sep 28, 2026 | $105.92 | $107.53 | $101.70 | $105.15 | -2.20% | 8,324,002 |
| Sep 21, 2026 | $105.28 | $107.99 | $104.05 | $107.52 | +2.87% | 7,991,754 |
| Sep 14, 2026 | $104.42 | $107.20 | $103.70 | $104.52 | -0.93% | 10,196,839 |
| Sep 8, 2026 | $111.56 | $111.89 | $104.18 | $105.50 | -6.25% | 7,812,362 |
| Aug 31, 2026 | $113.53 | $113.55 | $109.09 | $112.53 | -1.48% | 6,942,018 |
| Aug 24, 2026 | $114.00 | $116.23 | $112.39 | $114.22 | +0.52% | 5,376,050 |
| Aug 17, 2026 | $113.11 | $115.34 | $111.34 | $113.63 | -0.42% | 6,341,164 |
| Aug 10, 2026 | $117.72 | $119.06 | $113.40 | $114.11 | -4.69% | 6,335,075 |
| Aug 3, 2026 | $112.50 | $119.99 | $111.74 | $119.72 | +8.32% | 7,788,918 |
| Jul 27, 2026 | $118.32 | $123.45 | $109.54 | $110.52 | -4.72% | 15,575,415 |
| Jul 20, 2026 | $117.25 | $118.43 | $113.01 | $116.00 | -1.16% | 8,215,088 |
| Jul 13, 2026 | $116.76 | $121.27 | $113.01 | $117.36 | +0.51% | 6,674,214 |
| Jul 6, 2026 | $124.79 | $124.92 | $113.52 | $116.76 | -6.84% | 11,550,117 |
| Jun 29, 2026 | $122.22 | $125.39 | $119.79 | $125.33 | +1.70% | 7,229,959 |
| Jun 22, 2026 | $118.39 | $125.70 | $117.33 | $123.24 | +4.22% | 11,668,685 |
| Jun 15, 2026 | $123.17 | $124.18 | $116.78 | $118.25 | -0.91% | 9,209,293 |
| Jun 8, 2026 | $113.17 | $121.98 | $112.25 | $119.34 | +4.87% | 8,836,409 |
| Jun 1, 2026 | $111.28 | $114.90 | $109.14 | $113.80 | +0.73% | 8,416,487 |
| May 26, 2026 | $108.79 | $114.38 | $108.60 | $112.98 | +4.82% | 9,179,337 |
| May 18, 2026 | $102.65 | $108.00 | $100.00 | $107.78 | +5.01% | 10,130,842 |
| May 11, 2026 | $109.30 | $109.65 | $102.17 | $102.64 | -6.36% | 6,536,077 |
| May 4, 2026 | $106.69 | $113.86 | $103.71 | $109.61 | +1.95% | 9,478,883 |
| Apr 27, 2026 | $110.03 | $111.44 | $104.00 | $107.51 | -2.09% | 10,505,597 |
| Apr 20, 2026 | $114.17 | $115.25 | $108.62 | $109.80 | -4.40% | 8,415,018 |
| Apr 13, 2026 | $110.17 | $118.37 | $106.80 | $114.85 | +4.10% | 13,846,922 |
| Apr 6, 2026 | $102.81 | $111.88 | $100.16 | $110.33 | +6.87% | 9,685,243 |
| Mar 30, 2026 | $104.81 | $109.15 | $102.35 | $103.24 | -0.56% | 7,441,532 |
| Mar 23, 2026 | $100.02 | $107.51 | $99.65 | $103.82 | +6.79% | 12,099,104 |
| Mar 16, 2026 | $103.28 | $104.76 | $96.06 | $97.22 | -4.58% | 11,896,041 |
| Mar 9, 2026 | $104.96 | $109.79 | $100.64 | $101.89 | -4.51% | 12,912,110 |
| Mar 2, 2026 | $119.00 | $120.87 | $106.14 | $106.70 | -13.44% | 12,553,198 |
| Feb 23, 2026 | $125.76 | $127.16 | $120.37 | $123.27 | -2.58% | 7,671,726 |
| Feb 17, 2026 | $131.50 | $132.06 | $122.96 | $126.53 | -3.66% | 9,784,420 |
| Feb 9, 2026 | $126.24 | $133.43 | $125.03 | $131.34 | +3.82% | 8,950,474 |
| Feb 2, 2026 | $116.16 | $126.74 | $115.94 | $126.51 | +9.41% | 12,932,197 |
| Jan 26, 2026 | $112.48 | $117.50 | $110.28 | $115.63 | +2.97% | 15,966,050 |
| Jan 20, 2026 | $109.37 | $114.52 | $108.39 | $112.29 | +1.88% | 8,031,527 |
| Jan 12, 2026 | $108.01 | $110.60 | $106.55 | $110.22 | +2.62% | 13,008,189 |
| Jan 5, 2026 | $103.01 | $107.60 | $102.36 | $107.41 | +2.93% | 8,299,197 |
| Dec 29, 2025 | $104.43 | $104.78 | $102.01 | $104.35 | +0.03% | 6,469,525 |
| Dec 22, 2025 | $102.52 | $104.43 | $102.17 | $104.32 | +1.60% | 4,623,918 |
| Dec 15, 2025 | $104.01 | $105.48 | $102.39 | $102.68 | -0.83% | 11,551,878 |
| Dec 8, 2025 | $100.84 | $103.91 | $98.16 | $103.54 | +2.48% | 9,145,857 |
| Dec 1, 2025 | $99.30 | $102.08 | $98.55 | $101.03 | +0.99% | 10,226,835 |
| Nov 24, 2025 | $98.41 | $100.82 | $96.83 | $100.04 | +1.36% | 7,962,408 |
| Nov 17, 2025 | $96.72 | $100.80 | $93.39 | $98.70 | +1.72% | 13,676,885 |
| Nov 10, 2025 | $95.73 | $98.77 | $94.34 | $97.03 | +0.81% | 7,732,353 |
| Nov 3, 2025 | $96.67 | $97.57 | $93.74 | $96.25 | -1.53% | 13,706,990 |
| Oct 27, 2025 | $104.00 | $106.71 | $96.50 | $97.75 | -5.56% | 14,505,158 |
| Oct 20, 2025 | $102.00 | $104.84 | $101.53 | $103.50 | +1.90% | 6,761,753 |
| Oct 13, 2025 | $99.24 | $101.84 | $97.99 | $101.57 | +3.14% | 7,356,039 |
| Oct 6, 2025 | $105.13 | $105.13 | $98.44 | $98.48 | -5.70% | 7,821,470 |
| Sep 29, 2025 | $104.44 | $105.51 | $102.90 | $104.43 | +0.75% | 8,050,798 |
| Sep 22, 2025 | $108.66 | $109.83 | $103.29 | $103.65 | -5.27% | 10,000,372 |
| Sep 15, 2025 | $111.33 | $111.58 | $107.62 | $109.42 | -1.17% | 9,327,832 |
| Sep 8, 2025 | $109.65 | $112.15 | $108.19 | $110.72 | +0.67% | 9,787,784 |
| Sep 2, 2025 | $109.24 | $112.01 | $108.46 | $109.98 | -1.12% | 6,814,228 |
| Aug 25, 2025 | $113.66 | $113.88 | $110.48 | $111.23 | -2.66% | 5,709,015 |
| Aug 18, 2025 | $111.79 | $115.50 | $110.77 | $114.27 | +2.21% | 6,590,570 |
| Aug 11, 2025 | $106.76 | $112.63 | $105.85 | $111.80 | +4.53% | 8,012,550 |
| Aug 4, 2025 | $104.90 | $108.07 | $104.55 | $106.95 | +2.40% | 9,533,056 |
| Jul 28, 2025 | $115.24 | $115.70 | $102.78 | $104.44 | -9.93% | 16,165,403 |
| Jul 21, 2025 | $115.49 | $117.29 | $113.65 | $115.95 | +1.24% | 7,302,597 |
| Jul 14, 2025 | $116.15 | $117.16 | $113.42 | $114.53 | -2.36% | 10,903,086 |
| Jul 7, 2025 | $117.81 | $120.91 | $115.29 | $117.30 | -0.83% | 6,553,762 |
| Jun 30, 2025 | $113.76 | $118.94 | $112.72 | $118.28 | +3.62% | 5,845,427 |
| Jun 23, 2025 | $108.23 | $115.38 | $108.23 | $114.15 | +5.04% | 9,819,608 |
| Jun 16, 2025 | $108.09 | $109.22 | $106.96 | $108.67 | +2.23% | 9,704,646 |
| Jun 9, 2025 | $113.26 | $115.57 | $106.08 | $106.30 | -5.60% | 8,956,701 |
| Jun 2, 2025 | $110.35 | $113.79 | $108.81 | $112.60 | +1.62% | 6,876,213 |
| May 26, 2025 | $109.33 | $112.45 | $109.00 | $110.80 | +0.65% | 8,214,572 |
| May 19, 2025 | $112.59 | $114.83 | $109.00 | $110.08 | -3.51% | 7,212,998 |
| May 12, 2025 | $113.99 | $117.46 | $110.79 | $114.08 | +4.24% | 10,350,500 |
| May 5, 2025 | $109.90 | $111.39 | $105.90 | $109.44 | -0.95% | 7,906,910 |
| Apr 28, 2025 | $102.63 | $111.44 | $101.95 | $110.49 | +7.72% | 12,952,147 |
| Apr 21, 2025 | $99.57 | $105.96 | $98.34 | $102.57 | +2.52% | 7,418,013 |
| Apr 14, 2025 | $102.00 | $102.40 | $97.53 | $100.05 | -0.68% | 7,964,383 |
| Apr 7, 2025 | $96.49 | $103.63 | $90.24 | $100.73 | +1.59% | 17,945,104 |
| Mar 31, 2025 | $106.80 | $110.11 | $97.49 | $99.15 | -7.72% | 14,903,850 |
| Mar 24, 2025 | $112.26 | $114.21 | $105.64 | $107.44 | -2.97% | 13,861,161 |
| Mar 17, 2025 | $113.43 | $114.46 | $109.33 | $110.73 | -2.41% | 10,268,397 |
| Mar 10, 2025 | $114.00 | $117.88 | $110.31 | $113.47 | -1.74% | 10,405,198 |
| Mar 3, 2025 | $114.95 | $116.46 | $109.15 | $115.48 | +2.00% | 13,343,161 |
| Feb 24, 2025 | $115.04 | $115.80 | $112.12 | $113.22 | -1.38% | 10,051,553 |
| Feb 18, 2025 | $117.71 | $119.29 | $114.29 | $114.80 | -2.51% | 7,306,157 |
| Feb 10, 2025 | $115.40 | $119.12 | $112.75 | $117.75 | +2.53% | 7,872,549 |
| Feb 3, 2025 | $113.85 | $116.38 | $110.20 | $114.84 | -0.47% | 12,552,031 |
| Jan 27, 2025 | $123.39 | $124.66 | $114.79 | $115.38 | -6.03% | 13,571,074 |
| Jan 21, 2025 | $121.30 | $124.74 | $121.06 | $122.78 | +2.11% | 7,461,948 |
| Jan 13, 2025 | $113.52 | $121.16 | $113.00 | $120.24 | +6.24% | 10,159,040 |
| Jan 6, 2025 | $114.62 | $118.36 | $113.14 | $113.18 | -0.95% | 7,599,953 |
| Dec 30, 2024 | $119.55 | $120.27 | $113.49 | $114.27 | -5.08% | 7,843,667 |
| Dec 23, 2024 | $119.95 | $121.93 | $118.83 | $120.38 | +0.14% | 4,024,590 |
| Dec 16, 2024 | $123.35 | $124.87 | $118.58 | $120.21 | -3.19% | 15,013,178 |
| Dec 9, 2024 | $126.25 | $130.05 | $122.18 | $124.17 | -1.11% | 11,347,469 |
| Dec 2, 2024 | $124.50 | $127.04 | $123.85 | $125.57 | +0.96% | 13,509,597 |
| Nov 25, 2024 | $123.68 | $126.09 | $122.93 | $124.37 | +1.40% | 4,675,362 |
| Nov 18, 2024 | $122.95 | $124.93 | $120.29 | $122.65 | +0.10% | 6,443,387 |
| Nov 11, 2024 | $126.12 | $126.96 | $121.57 | $122.53 | -2.38% | 6,616,644 |
| Nov 4, 2024 | $125.27 | $128.56 | $123.12 | $125.52 | +0.89% | 7,601,605 |
| Oct 28, 2024 | $128.03 | $128.39 | $123.96 | $124.41 | -1.61% | 8,733,201 |
| Oct 21, 2024 | $130.53 | $131.24 | $125.32 | $126.45 | -3.42% | 5,940,924 |
| Oct 14, 2024 | $128.21 | $132.18 | $127.91 | $130.93 | +2.09% | 9,681,087 |
| Oct 7, 2024 | $127.37 | $128.95 | $126.37 | $128.25 | -0.25% | 6,922,002 |
| Sep 30, 2024 | $134.70 | $134.92 | $127.38 | $128.57 | -4.45% | 5,944,439 |
| Sep 23, 2024 | $127.13 | $137.24 | $126.64 | $134.56 | +6.37% | 7,994,126 |
| Sep 16, 2024 | $128.00 | $130.37 | $125.39 | $126.50 | -0.38% | 8,815,581 |
| Sep 9, 2024 | $125.58 | $127.54 | $122.76 | $126.98 | +1.76% | 5,827,642 |
| Sep 3, 2024 | $128.74 | $129.85 | $124.38 | $124.78 | -3.82% | 4,704,186 |
| Aug 26, 2024 | $126.94 | $130.45 | $126.55 | $129.73 | +2.53% | 5,686,958 |
| Aug 19, 2024 | $122.77 | $127.12 | $122.31 | $126.53 | +3.37% | 4,996,226 |
| Aug 12, 2024 | $118.54 | $122.73 | $118.09 | $122.40 | +2.65% | 8,079,054 |
| Aug 5, 2024 | $122.19 | $122.19 | $118.07 | $119.24 | -3.42% | 9,130,321 |
| Jul 29, 2024 | $127.35 | $128.62 | $122.50 | $123.46 | -3.21% | 7,723,191 |
| Jul 22, 2024 | $128.70 | $129.43 | $124.87 | $127.55 | -0.38% | 7,949,587 |
| Jul 15, 2024 | $130.28 | $135.57 | $126.41 | $128.04 | -1.98% | 12,303,328 |
| Jul 8, 2024 | $125.88 | $131.35 | $125.17 | $130.62 | +4.30% | 5,650,154 |
| Jul 1, 2024 | $126.01 | $126.43 | $123.66 | $125.23 | -0.52% | 4,312,987 |
| Jun 24, 2024 | $128.77 | $130.35 | $123.84 | $125.89 | -2.10% | 9,437,334 |
| Jun 17, 2024 | $127.06 | $130.09 | $126.08 | $128.59 | +1.00% | 5,541,126 |
| Jun 10, 2024 | $128.07 | $132.21 | $126.10 | $127.32 | -0.85% | 5,969,232 |
| Jun 3, 2024 | $131.40 | $133.42 | $128.02 | $128.41 | -2.28% | 7,664,220 |
| May 28, 2024 | $131.31 | $131.99 | $127.10 | $131.41 | -0.01% | 7,734,950 |
| May 20, 2024 | $134.19 | $135.43 | $130.88 | $131.42 | -2.25% | 6,105,379 |
| May 13, 2024 | $135.80 | $136.89 | $133.76 | $134.44 | -0.66% | 5,192,357 |
| May 6, 2024 | $133.74 | $136.21 | $132.38 | $135.33 | +1.81% | 6,018,926 |
| Apr 29, 2024 | $130.70 | $134.45 | $128.78 | $132.92 | +2.12% | 9,272,617 |
| Apr 22, 2024 | $130.35 | $131.65 | $128.26 | $130.16 | -0.57% | 10,222,555 |
| Apr 15, 2024 | $135.90 | $136.84 | $129.55 | $130.90 | -2.63% | 11,812,325 |
| Apr 8, 2024 | $139.77 | $142.30 | $133.59 | $134.43 | -3.32% | 8,320,284 |
| Apr 1, 2024 | $145.12 | $145.61 | $138.23 | $139.04 | -4.04% | 5,623,316 |
| Mar 25, 2024 | $142.16 | $145.39 | $140.72 | $144.90 | +1.64% | 4,767,666 |
| Mar 18, 2024 | $137.91 | $143.97 | $137.29 | $142.56 | +3.41% | 9,606,027 |
| Mar 11, 2024 | $140.96 | $143.10 | $137.50 | $137.86 | -2.04% | 11,677,316 |
| Mar 4, 2024 | $138.89 | $142.29 | $138.37 | $140.73 | +0.87% | 8,306,946 |
| Feb 26, 2024 | $142.00 | $144.99 | $139.36 | $139.52 | -3.36% | 9,831,021 |
| Feb 20, 2024 | $141.69 | $144.73 | $140.72 | $144.37 | +1.73% | 5,886,660 |
| Feb 12, 2024 | $139.79 | $142.56 | $137.43 | $141.91 | +1.67% | 8,430,816 |
| Feb 5, 2024 | $138.24 | $141.03 | $136.55 | $139.58 | -0.36% | 8,240,525 |
| Jan 29, 2024 | $142.86 | $143.88 | $138.65 | $140.09 | -2.06% | 8,631,766 |
| Jan 22, 2024 | $141.71 | $143.93 | $140.49 | $143.04 | +1.17% | 10,068,147 |
| Jan 16, 2024 | $144.77 | $145.86 | $140.71 | $141.39 | -2.86% | 11,627,628 |
| Jan 8, 2024 | $146.13 | $147.76 | $144.64 | $145.55 | -0.27% | 5,456,175 |
| Jan 2, 2024 | $147.73 | $148.68 | $144.02 | $145.94 | -2.41% | 6,365,940 |
| Dec 26, 2023 | $148.84 | $150.82 | $148.66 | $149.55 | +0.54% | 3,959,594 |
| Dec 18, 2023 | $148.62 | $150.28 | $146.21 | $148.75 | +0.05% | 8,524,981 |
| Dec 11, 2023 | $144.83 | $151.16 | $144.49 | $148.68 | +3.26% | 12,016,168 |
| Dec 4, 2023 | $143.02 | $145.86 | $141.29 | $143.98 | +0.24% | 9,377,904 |
| Nov 27, 2023 | $135.64 | $143.86 | $135.25 | $143.63 | +5.26% | 8,338,354 |
| Nov 20, 2023 | $135.43 | $137.89 | $134.65 | $136.45 | +0.43% | 2,996,747 |
| Nov 13, 2023 | $128.27 | $136.03 | $128.27 | $135.87 | +5.48% | 8,272,797 |
| Nov 6, 2023 | $128.02 | $129.98 | $126.51 | $128.81 | +0.39% | 6,294,260 |
| Oct 30, 2023 | $122.27 | $129.47 | $120.47 | $128.31 | +6.29% | 6,946,862 |
| Oct 23, 2023 | $124.00 | $125.77 | $120.33 | $120.72 | -3.21% | 6,468,036 |
| Oct 16, 2023 | $129.95 | $132.45 | $123.89 | $124.72 | -2.91% | 11,563,437 |
| Oct 9, 2023 | $131.73 | $133.24 | $127.89 | $128.46 | -3.51% | 7,428,553 |
| Oct 2, 2023 | $129.42 | $133.97 | $127.70 | $133.13 | +2.57% | 8,691,662 |
| Sep 25, 2023 | $129.36 | $132.26 | $126.94 | $129.80 | -0.25% | 5,741,745 |
| Sep 18, 2023 | $133.54 | $133.83 | $128.00 | $130.13 | -2.74% | 6,350,170 |
| Sep 11, 2023 | $136.94 | $137.18 | $132.43 | $133.80 | -1.40% | 6,719,826 |
| Sep 5, 2023 | $141.49 | $141.99 | $135.01 | $135.70 | -4.44% | 6,384,057 |
| Aug 28, 2023 | $138.96 | $143.39 | $138.44 | $142.01 | +2.63% | 5,871,041 |
| Aug 21, 2023 | $139.45 | $139.87 | $136.63 | $138.37 | -0.83% | 5,874,813 |
| Aug 14, 2023 | $136.49 | $140.05 | $136.46 | $139.53 | +2.12% | 6,631,094 |
| Aug 7, 2023 | $141.89 | $144.49 | $136.28 | $136.64 | -2.80% | 7,615,482 |
| Jul 31, 2023 | $145.75 | $146.39 | $139.92 | $140.57 | -3.33% | 9,864,074 |
| Jul 24, 2023 | $150.47 | $151.19 | $144.22 | $145.41 | -2.64% | 10,500,514 |
| Jul 17, 2023 | $149.20 | $152.89 | $145.09 | $149.35 | -0.26% | 9,359,686 |
| Jul 10, 2023 | $146.48 | $152.50 | $146.04 | $149.74 | +2.02% | 6,261,681 |
| Jul 3, 2023 | $147.46 | $149.66 | $142.87 | $146.77 | -1.03% | 5,650,727 |
| Jun 26, 2023 | $139.22 | $149.01 | $138.66 | $148.30 | +6.78% | 6,474,129 |
| Jun 20, 2023 | $141.46 | $143.47 | $138.19 | $138.89 | -2.93% | 7,744,451 |
| Jun 12, 2023 | $140.01 | $143.47 | $139.57 | $143.08 | +2.44% | 10,004,437 |
| Jun 5, 2023 | $138.47 | $142.41 | $137.90 | $139.67 | +0.06% | 5,991,279 |
| May 30, 2023 | $133.92 | $139.81 | $130.65 | $139.58 | +4.37% | 6,252,676 |
| May 22, 2023 | $142.07 | $143.20 | $131.76 | $133.73 | -6.09% | 7,634,423 |
| May 15, 2023 | $138.76 | $143.38 | $138.31 | $142.40 | +3.11% | 5,846,598 |
| May 8, 2023 | $138.19 | $139.65 | $134.94 | $138.10 | +0.05% | 5,399,624 |
| May 1, 2023 | $140.15 | $141.57 | $134.67 | $138.03 | -1.59% | 5,261,253 |
| Apr 24, 2023 | $144.99 | $145.51 | $136.50 | $140.26 | -1.21% | 8,406,198 |
| Apr 17, 2023 | $138.95 | $145.14 | $138.37 | $141.98 | +2.57% | 8,542,570 |
| Apr 10, 2023 | $137.70 | $141.36 | $137.16 | $138.42 | +0.25% | 6,223,168 |
| Apr 3, 2023 | $138.12 | $140.22 | $136.98 | $138.07 | +3.36% | 8,948,390 |
| Mar 27, 2023 | $127.11 | $133.76 | $125.04 | $133.58 | +6.49% | 5,558,519 |
| Mar 20, 2023 | $123.53 | $127.78 | $120.90 | $125.44 | +2.41% | 4,971,826 |
| Mar 13, 2023 | $124.44 | $129.27 | $122.26 | $122.49 | -2.79% | 9,019,918 |
| Mar 6, 2023 | $137.40 | $137.74 | $124.20 | $126.00 | -8.34% | 7,653,866 |
| Feb 27, 2023 | $131.39 | $137.51 | $131.02 | $137.46 | +5.97% | 8,342,731 |
| Feb 21, 2023 | $130.25 | $130.25 | $125.30 | $129.71 | -0.15% | 5,148,756 |
| Feb 13, 2023 | $126.95 | $131.16 | $126.04 | $129.91 | +2.92% | 5,381,460 |
| Feb 6, 2023 | $129.27 | $132.83 | $125.74 | $126.23 | -3.44% | 5,484,283 |
| Jan 30, 2023 | $127.04 | $134.94 | $126.95 | $130.73 | +2.65% | 7,605,200 |
| Jan 23, 2023 | $130.10 | $132.30 | $125.47 | $127.35 | -2.79% | 8,340,217 |
| Jan 17, 2023 | $132.36 | $133.37 | $123.32 | $131.00 | -1.06% | 10,685,025 |
| Jan 9, 2023 | $128.68 | $132.78 | $126.87 | $132.40 | +3.04% | 5,614,444 |
| Jan 3, 2023 | $126.79 | $130.22 | $122.53 | $128.50 | +2.20% | 4,606,548 |
| Dec 27, 2022 | $126.49 | $127.81 | $124.17 | $125.74 | -0.77% | 2,640,188 |
| Dec 19, 2022 | $126.04 | $127.80 | $123.22 | $126.72 | +0.44% | 3,879,285 |
| Dec 12, 2022 | $130.57 | $137.72 | $125.25 | $126.17 | -3.25% | 5,833,454 |
| Dec 5, 2022 | $135.36 | $135.91 | $128.80 | $130.41 | -5.02% | 5,298,708 |
| Nov 28, 2022 | $132.30 | $137.70 | $130.04 | $137.30 | +2.95% | 6,306,175 |
| Nov 21, 2022 | $127.50 | $133.81 | $127.50 | $133.36 | +3.81% | 4,148,707 |
| Nov 14, 2022 | $128.98 | $133.39 | $124.57 | $128.47 | -1.25% | 6,934,096 |
| Nov 7, 2022 | $116.47 | $131.00 | $113.85 | $130.09 | +12.67% | 6,877,675 |
| Oct 31, 2022 | $113.63 | $115.90 | $107.42 | $115.46 | +1.14% | 6,682,235 |
| Oct 24, 2022 | $113.41 | $114.96 | $111.64 | $114.16 | +1.39% | 6,283,399 |
| Oct 17, 2022 | $113.13 | $118.09 | $107.40 | $112.59 | +2.05% | 9,081,811 |
| Oct 10, 2022 | $108.66 | $114.09 | $107.46 | $110.33 | -3.53% | 9,586,043 |
| Oct 3, 2022 | $112.44 | $121.00 | $112.44 | $114.37 | +3.32% | 7,168,644 |
| Sep 26, 2022 | $112.50 | $114.02 | $109.78 | $110.69 | -1.45% | 5,704,586 |
| Sep 19, 2022 | $116.83 | $119.53 | $110.33 | $112.32 | -4.39% | 5,357,105 |
| Sep 12, 2022 | $129.08 | $131.93 | $115.39 | $117.48 | -8.30% | 7,581,055 |
| Sep 6, 2022 | $125.49 | $129.07 | $122.95 | $128.11 | +3.51% | 5,740,617 |
| Aug 29, 2022 | $125.09 | $129.30 | $123.03 | $123.76 | -1.81% | 5,778,622 |
| Aug 22, 2022 | $129.80 | $132.31 | $125.96 | $126.04 | -4.47% | 4,111,857 |
| Aug 15, 2022 | $135.22 | $137.93 | $130.65 | $131.94 | -2.66% | 4,156,925 |
| Aug 8, 2022 | $128.91 | $136.12 | $125.65 | $135.55 | +6.43% | 5,117,733 |
| Aug 1, 2022 | $128.37 | $130.24 | $125.06 | $127.36 | -1.49% | 5,305,696 |
| Jul 25, 2022 | $127.27 | $130.57 | $123.42 | $129.29 | +1.22% | 8,094,124 |
| Jul 18, 2022 | $117.22 | $134.09 | $114.42 | $127.73 | +9.36% | 8,656,472 |
| Jul 11, 2022 | $116.58 | $117.70 | $112.45 | $116.80 | -0.91% | 5,061,220 |
| Jul 5, 2022 | $115.51 | $120.16 | $113.86 | $117.87 | +0.01% | 5,910,593 |
| Jun 27, 2022 | $121.89 | $123.55 | $113.05 | $117.86 | -2.60% | 8,928,020 |
| Jun 21, 2022 | $111.97 | $121.10 | $108.62 | $121.01 | +9.99% | 6,280,886 |
| Jun 13, 2022 | $112.84 | $115.08 | $107.06 | $110.02 | -5.07% | 7,993,307 |
| Jun 6, 2022 | $126.17 | $133.99 | $115.83 | $115.90 | -7.62% | 7,090,415 |
| May 31, 2022 | $127.77 | $128.91 | $124.00 | $125.46 | -3.51% | 5,242,656 |
| May 23, 2022 | $121.36 | $130.54 | $119.14 | $130.03 | +8.65% | 6,223,946 |
| May 16, 2022 | $121.29 | $125.47 | $117.74 | $119.68 | -2.19% | 6,491,508 |
| May 9, 2022 | $126.44 | $129.55 | $120.68 | $122.36 | -4.80% | 5,861,660 |
| May 2, 2022 | $127.39 | $137.48 | $126.26 | $128.53 | +0.42% | 7,750,874 |
| Apr 25, 2022 | $132.48 | $134.18 | $125.89 | $127.99 | -3.66% | 10,688,324 |
| Apr 18, 2022 | $127.47 | $138.10 | $126.18 | $132.85 | +3.57% | 9,493,143 |
| Apr 11, 2022 | $132.06 | $134.78 | $127.78 | $128.27 | -3.21% | 7,717,702 |
| Apr 4, 2022 | $133.34 | $135.38 | $129.86 | $132.53 | -1.10% | 6,325,465 |
| Mar 28, 2022 | $129.66 | $137.91 | $127.29 | $134.01 | +3.51% | 7,466,131 |
| Mar 21, 2022 | $130.50 | $131.32 | $128.13 | $129.46 | -1.12% | 6,057,616 |
| Mar 14, 2022 | $121.97 | $131.39 | $121.29 | $130.93 | +8.90% | 9,983,290 |
| Mar 7, 2022 | $122.63 | $123.41 | $111.32 | $120.23 | -3.00% | 13,693,397 |
| Feb 28, 2022 | $138.61 | $138.89 | $122.86 | $123.95 | -12.15% | 14,949,510 |
| Feb 22, 2022 | $149.82 | $149.82 | $134.59 | $141.09 | -5.71% | 7,076,947 |
| Feb 14, 2022 | $149.58 | $152.93 | $147.97 | $149.64 | -0.17% | 4,712,579 |
| Feb 7, 2022 | $152.74 | $157.55 | $149.81 | $149.90 | -2.02% | 6,657,336 |
| Jan 31, 2022 | $153.60 | $159.16 | $152.29 | $152.99 | -1.19% | 8,535,681 |
| Jan 24, 2022 | $150.00 | $156.49 | $149.13 | $154.83 | +0.06% | 6,529,670 |
| Jan 18, 2022 | $163.02 | $165.27 | $154.17 | $154.74 | -6.22% | 8,956,134 |
| Jan 10, 2022 | $167.01 | $171.13 | $164.17 | $165.00 | -1.62% | 5,880,969 |
| Jan 3, 2022 | $172.10 | $177.32 | $167.43 | $167.71 | -2.74% | 6,447,984 |
| Dec 27, 2021 | $168.04 | $172.98 | $167.54 | $172.44 | +3.22% | 3,186,516 |
| Dec 20, 2021 | $162.26 | $168.32 | $158.25 | $167.06 | +1.50% | 3,712,191 |
| Dec 13, 2021 | $163.31 | $170.43 | $161.94 | $164.59 | +0.75% | 6,743,885 |
| Dec 6, 2021 | $162.64 | $167.87 | $162.28 | $163.37 | +1.86% | 5,261,176 |
| Nov 29, 2021 | $156.90 | $161.99 | $153.40 | $160.39 | +3.08% | 7,377,677 |
| Nov 22, 2021 | $161.44 | $163.02 | $153.11 | $155.60 | -3.26% | 3,034,249 |
| Nov 15, 2021 | $161.97 | $166.97 | $160.25 | $160.84 | -0.49% | 5,303,171 |
| Nov 8, 2021 | $163.26 | $164.82 | $158.50 | $161.64 | -0.89% | 10,285,927 |
| Nov 1, 2021 | $160.42 | $165.65 | $158.34 | $163.09 | +1.57% | 5,091,130 |
| Oct 25, 2021 | $162.20 | $164.00 | $158.49 | $160.57 | -0.71% | 7,208,890 |
| Oct 18, 2021 | $159.45 | $165.16 | $156.57 | $161.72 | +0.89% | 8,905,380 |
| Oct 11, 2021 | $151.71 | $161.65 | $151.00 | $160.30 | +6.34% | 6,945,430 |
| Oct 4, 2021 | $144.00 | $151.67 | $142.46 | $150.74 | +4.67% | 6,716,926 |
| Sep 27, 2021 | $148.83 | $150.30 | $141.81 | $144.01 | -3.08% | 5,143,460 |
| Sep 20, 2021 | $144.14 | $149.18 | $143.80 | $148.58 | +1.25% | 5,127,668 |
| Sep 13, 2021 | $154.50 | $154.99 | $146.35 | $146.74 | -4.11% | 5,694,220 |
| Sep 7, 2021 | $149.49 | $155.88 | $148.61 | $153.03 | -1.69% | 8,461,835 |
| Aug 30, 2021 | $162.87 | $163.03 | $155.35 | $155.66 | -3.82% | 4,958,676 |
| Aug 23, 2021 | $161.68 | $163.67 | $161.01 | $161.84 | +0.45% | 3,543,035 |
| Aug 16, 2021 | $169.29 | $169.70 | $159.87 | $161.12 | -5.10% | 4,132,936 |
| Aug 9, 2021 | $163.98 | $170.62 | $162.36 | $169.78 | +3.38% | 4,202,241 |
| Aug 2, 2021 | $164.80 | $166.85 | $162.29 | $164.23 | +0.43% | 4,937,583 |
| Jul 26, 2021 | $164.22 | $165.80 | $162.25 | $163.52 | +0.37% | 7,624,321 |
| Jul 19, 2021 | $167.07 | $168.14 | $152.35 | $162.92 | -4.28% | 10,163,518 |
| Jul 12, 2021 | $169.96 | $172.32 | $168.86 | $170.20 | -0.71% | 3,508,274 |
| Jul 6, 2021 | $170.00 | $172.52 | $166.70 | $171.41 | +0.44% | 3,717,689 |
| Jun 28, 2021 | $167.86 | $171.38 | $165.51 | $170.66 | +2.06% | 5,144,704 |
| Jun 21, 2021 | $169.79 | $173.10 | $166.68 | $167.21 | -0.54% | 6,657,339 |
| Jun 14, 2021 | $177.17 | $177.57 | $167.86 | $168.12 | -5.30% | 5,159,893 |
| Jun 7, 2021 | $182.85 | $182.97 | $176.51 | $177.53 | -2.63% | 4,274,271 |
| Jun 1, 2021 | $182.11 | $182.95 | $178.83 | $182.33 | +1.45% | 4,232,092 |
| May 24, 2021 | $179.77 | $181.35 | $178.16 | $179.72 | +0.71% | 6,194,428 |
| May 17, 2021 | $178.82 | $180.97 | $173.95 | $178.45 | -0.36% | 5,186,500 |
| May 10, 2021 | $180.53 | $181.35 | $173.42 | $179.10 | -0.22% | 5,192,452 |
| May 3, 2021 | $172.64 | $180.21 | $171.98 | $179.49 | +4.82% | 4,974,327 |
| Apr 26, 2021 | $175.74 | $176.63 | $170.12 | $171.24 | -1.95% | 6,418,871 |
| Apr 19, 2021 | $167.54 | $175.07 | $165.90 | $174.65 | +4.32% | 7,430,554 |
| Apr 12, 2021 | $150.49 | $172.67 | $149.24 | $167.41 | +11.26% | 12,973,860 |
| Apr 5, 2021 | $151.50 | $154.11 | $146.73 | $150.47 | -0.98% | 8,899,643 |
| Mar 29, 2021 | $154.98 | $156.57 | $148.96 | $151.96 | -1.85% | 5,826,468 |
| Mar 22, 2021 | $147.80 | $154.94 | $146.68 | $154.82 | +5.02% | 6,370,160 |
| Mar 15, 2021 | $144.76 | $150.22 | $142.57 | $147.42 | +1.46% | 6,895,312 |
| Mar 8, 2021 | $142.71 | $149.99 | $142.41 | $145.30 | +1.89% | 7,111,315 |
| Mar 1, 2021 | $136.03 | $142.81 | $135.08 | $142.61 | +5.78% | 7,765,374 |
| Feb 22, 2021 | $135.50 | $137.94 | $132.10 | $134.82 | -1.35% | 6,691,943 |
| Feb 16, 2021 | $139.50 | $139.50 | $134.67 | $136.67 | -1.36% | 3,992,975 |
| Feb 8, 2021 | $141.40 | $141.70 | $136.78 | $138.55 | -1.11% | 5,703,628 |
| Feb 1, 2021 | $135.86 | $142.40 | $134.92 | $140.11 | +4.01% | 9,194,406 |
| Jan 25, 2021 | $137.56 | $143.25 | $133.78 | $134.71 | -2.26% | 9,420,406 |
| Jan 19, 2021 | $148.44 | $149.39 | $137.56 | $137.82 | -6.90% | 7,451,541 |
| Jan 11, 2021 | $146.92 | $153.81 | $146.35 | $148.04 | -0.18% | 8,122,845 |
| Jan 4, 2021 | $144.66 | $151.32 | $140.83 | $148.30 | +2.83% | 7,089,959 |
| Dec 28, 2020 | $145.64 | $146.95 | $141.32 | $144.22 | -0.54% | 3,956,904 |
| Dec 21, 2020 | $143.67 | $146.81 | $142.33 | $145.00 | -0.30% | 3,229,106 |
| Dec 14, 2020 | $143.80 | $145.91 | $141.37 | $145.43 | +1.75% | 6,640,019 |
| Dec 7, 2020 | $146.50 | $146.90 | $141.42 | $142.93 | -2.72% | 5,239,455 |
| Nov 30, 2020 | $147.30 | $149.88 | $144.36 | $146.93 | -0.58% | 5,575,402 |
| Nov 23, 2020 | $144.19 | $148.09 | $143.55 | $147.78 | +3.31% | 3,404,498 |
| Nov 16, 2020 | $145.00 | $145.67 | $140.55 | $143.04 | +0.15% | 4,495,380 |
| Nov 9, 2020 | $146.41 | $149.34 | $138.41 | $142.82 | +2.93% | 5,547,692 |
| Nov 2, 2020 | $131.84 | $139.63 | $130.81 | $138.76 | +6.97% | 7,270,821 |
| Oct 26, 2020 | $132.50 | $132.82 | $123.52 | $129.72 | -3.39% | 7,303,184 |
| Oct 19, 2020 | $137.19 | $138.40 | $132.81 | $134.27 | -2.11% | 6,491,669 |
| Oct 12, 2020 | $136.35 | $138.39 | $132.50 | $137.16 | +0.94% | 6,124,048 |
| Oct 5, 2020 | $124.20 | $137.00 | $124.20 | $135.88 | +10.23% | 9,803,224 |
| Sep 28, 2020 | $122.38 | $124.01 | $120.00 | $123.27 | +2.51% | 6,025,688 |
| Sep 21, 2020 | $123.57 | $123.89 | $116.95 | $120.25 | -4.39% | 6,455,715 |
| Sep 14, 2020 | $128.00 | $131.09 | $125.37 | $125.77 | -1.05% | 7,548,484 |
| Sep 8, 2020 | $121.70 | $127.60 | $119.39 | $127.10 | +3.66% | 6,105,621 |
| Aug 31, 2020 | $122.10 | $126.30 | $119.50 | $122.61 | +0.40% | 6,669,924 |
| Aug 24, 2020 | $119.16 | $122.30 | $118.78 | $122.12 | +3.29% | 4,024,881 |
| Aug 17, 2020 | $119.86 | $120.13 | $117.30 | $118.23 | -0.63% | 4,580,228 |
| Aug 10, 2020 | $113.54 | $123.60 | $113.50 | $118.98 | +4.63% | 7,733,814 |
| Aug 3, 2020 | $107.84 | $113.73 | $106.93 | $113.71 | +5.63% | 7,587,011 |
| Jul 27, 2020 | $110.59 | $111.58 | $105.94 | $107.65 | -2.63% | 6,436,307 |
| Jul 20, 2020 | $112.84 | $112.91 | $109.14 | $110.56 | -1.18% | 7,686,058 |
| Jul 13, 2020 | $108.32 | $119.03 | $107.76 | $111.88 | +4.52% | 12,538,971 |
| Jul 6, 2020 | $110.85 | $111.85 | $103.58 | $107.04 | -1.86% | 6,627,143 |
| Jun 29, 2020 | $103.30 | $110.12 | $102.55 | $109.07 | +6.78% | 5,255,976 |
| Jun 22, 2020 | $103.26 | $105.51 | $100.14 | $102.14 | -1.52% | 7,709,933 |
| Jun 15, 2020 | $98.97 | $107.83 | $98.41 | $103.72 | +2.06% | 5,418,661 |
| Jun 8, 2020 | $114.86 | $116.38 | $99.30 | $101.63 | -10.81% | 8,585,424 |
| Jun 1, 2020 | $101.74 | $116.45 | $101.16 | $113.95 | +12.08% | 10,908,603 |
| May 26, 2020 | $99.72 | $104.29 | $99.21 | $101.67 | +5.71% | 8,557,288 |
| May 18, 2020 | $90.86 | $96.44 | $89.95 | $96.18 | +10.65% | 10,772,994 |
| May 11, 2020 | $90.80 | $91.58 | $81.43 | $86.92 | -5.50% | 8,797,079 |
| May 4, 2020 | $86.70 | $92.71 | $85.19 | $91.98 | +4.52% | 10,018,799 |
| Apr 27, 2020 | $93.35 | $99.09 | $86.69 | $88.00 | -5.11% | 11,603,116 |
| Apr 20, 2020 | $91.63 | $93.30 | $87.75 | $92.74 | -0.61% | 6,668,256 |
| Apr 13, 2020 | $95.92 | $96.99 | $86.30 | $93.31 | -3.97% | 7,888,505 |
| Apr 6, 2020 | $84.39 | $98.81 | $84.00 | $97.17 | +20.81% | 8,872,681 |
| Mar 30, 2020 | $85.85 | $87.33 | $78.01 | $80.43 | -5.38% | 11,886,160 |
| Mar 23, 2020 | $78.38 | $90.39 | $71.53 | $85.00 | +6.62% | 13,029,833 |
| Mar 16, 2020 | $82.93 | $88.56 | $69.77 | $79.72 | -15.36% | 16,410,716 |
| Mar 9, 2020 | $95.79 | $103.03 | $86.44 | $94.19 | -7.16% | 15,426,604 |
| Mar 2, 2020 | $104.92 | $107.96 | $99.57 | $101.45 | -2.87% | 14,678,265 |
| Feb 24, 2020 | $116.71 | $117.06 | $100.23 | $104.45 | -12.16% | 13,192,429 |
| Feb 18, 2020 | $119.74 | $120.44 | $118.31 | $118.91 | -1.03% | 5,069,351 |
| Feb 10, 2020 | $122.05 | $122.94 | $119.51 | $120.15 | -2.01% | 7,119,222 |
| Feb 3, 2020 | $120.49 | $125.44 | $119.93 | $122.61 | +2.31% | 9,925,631 |
| Jan 27, 2020 | $123.42 | $125.03 | $119.35 | $119.84 | -4.75% | 7,178,616 |
| Jan 21, 2020 | $127.82 | $128.12 | $124.65 | $125.81 | -2.09% | 6,694,228 |
| Jan 13, 2020 | $127.74 | $131.88 | $125.38 | $128.49 | +0.31% | 11,795,233 |
| Jan 6, 2020 | $128.89 | $129.98 | $127.83 | $128.09 | -1.23% | 8,404,737 |
| Dec 30, 2019 | $133.19 | $134.16 | $129.63 | $129.69 | -2.72% | 4,085,868 |
| Dec 23, 2019 | $132.55 | $133.98 | $131.84 | $133.31 | +0.63% | 2,775,042 |
| Dec 16, 2019 | $133.63 | $134.36 | $130.57 | $132.47 | -0.41% | 6,453,883 |
| Dec 9, 2019 | $132.12 | $134.36 | $131.87 | $133.01 | +0.35% | 5,126,579 |
| Dec 2, 2019 | $129.37 | $133.82 | $126.07 | $132.54 | +2.87% | 8,046,420 |
| Nov 25, 2019 | $126.10 | $129.72 | $125.57 | $128.84 | +2.74% | 6,047,735 |
| Nov 18, 2019 | $129.00 | $129.77 | $125.26 | $125.41 | -3.16% | 5,595,928 |
| Nov 11, 2019 | $128.16 | $130.81 | $127.98 | $129.50 | +0.45% | 4,201,883 |
| Nov 4, 2019 | $126.27 | $130.42 | $125.99 | $128.92 | +2.77% | 6,360,839 |
| Oct 28, 2019 | $124.04 | $126.43 | $123.28 | $125.44 | +1.13% | 6,040,528 |
| Oct 21, 2019 | $125.00 | $126.08 | $122.53 | $124.04 | -0.15% | 7,301,076 |
| Oct 14, 2019 | $118.58 | $124.90 | $116.89 | $124.23 | +4.25% | 8,626,271 |
| Oct 7, 2019 | $116.14 | $119.87 | $112.31 | $119.17 | +2.19% | 5,692,792 |
| Sep 30, 2019 | $118.64 | $120.17 | $112.02 | $116.62 | -1.35% | 4,720,001 |
| Sep 23, 2019 | $118.41 | $119.20 | $115.52 | $118.22 | -0.87% | 5,092,508 |
| Sep 16, 2019 | $118.14 | $121.00 | $114.62 | $119.26 | -0.10% | 6,483,719 |
| Sep 9, 2019 | $116.20 | $119.90 | $114.86 | $119.38 | +3.11% | 4,702,028 |
| Sep 3, 2019 | $109.78 | $116.12 | $108.95 | $115.78 | +4.50% | 3,911,649 |
| Aug 26, 2019 | $107.39 | $111.51 | $106.41 | $110.79 | +3.99% | 5,469,963 |
| Aug 19, 2019 | $111.98 | $112.71 | $105.99 | $106.54 | -3.78% | 4,260,820 |
| Aug 12, 2019 | $114.83 | $115.18 | $108.95 | $110.72 | -4.00% | 5,204,025 |
| Aug 5, 2019 | $112.92 | $116.76 | $109.39 | $115.33 | +1.02% | 7,206,825 |
| Jul 29, 2019 | $117.69 | $119.41 | $112.40 | $114.17 | -3.20% | 4,984,952 |
| Jul 22, 2019 | $117.54 | $119.29 | $116.67 | $117.94 | +0.37% | 7,740,062 |
| Jul 15, 2019 | $117.15 | $119.00 | $114.99 | $117.51 | +0.40% | 8,166,890 |
| Jul 8, 2019 | $117.50 | $117.91 | $114.57 | $117.04 | -0.78% | 5,257,073 |
| Jul 1, 2019 | $117.66 | $119.10 | $117.05 | $117.96 | +1.07% | 2,501,091 |
| Jun 24, 2019 | $116.00 | $117.37 | $115.29 | $116.71 | +0.55% | 5,389,692 |
| Jun 17, 2019 | $116.79 | $117.35 | $114.33 | $116.07 | -0.41% | 7,154,710 |
| Jun 10, 2019 | $114.27 | $117.59 | $113.49 | $116.55 | +2.25% | 5,180,041 |
| Jun 3, 2019 | $104.66 | $114.57 | $104.44 | $113.99 | +8.92% | 10,618,101 |
| May 28, 2019 | $107.51 | $108.35 | $104.57 | $104.65 | -2.88% | 4,502,306 |
| May 20, 2019 | $110.87 | $111.28 | $106.23 | $107.75 | -3.60% | 7,556,862 |
| May 13, 2019 | $110.55 | $114.02 | $110.05 | $111.77 | -0.42% | 5,858,309 |
| May 6, 2019 | $116.00 | $116.51 | $110.30 | $112.24 | -4.58% | 5,121,142 |
| Apr 29, 2019 | $117.99 | $117.99 | $114.82 | $117.63 | -0.15% | 4,081,938 |
| Apr 22, 2019 | $118.65 | $119.20 | $115.09 | $117.81 | -1.71% | 6,514,886 |
| Apr 15, 2019 | $115.87 | $121.29 | $115.48 | $119.86 | +3.69% | 8,499,133 |
| Apr 8, 2019 | $114.78 | $115.78 | $113.35 | $115.60 | +0.56% | 4,206,640 |
| Apr 1, 2019 | $113.62 | $115.99 | $113.43 | $114.96 | +1.85% | 5,885,245 |
| Mar 25, 2019 | $107.04 | $113.00 | $106.55 | $112.87 | +5.79% | 7,407,608 |
| Mar 18, 2019 | $110.28 | $113.22 | $106.48 | $106.69 | -3.04% | 8,180,524 |
| Mar 11, 2019 | $110.03 | $112.05 | $108.99 | $110.03 | +0.36% | 7,300,913 |
| Mar 4, 2019 | $113.00 | $113.03 | $107.83 | $109.63 | -2.78% | 4,453,279 |
| Feb 25, 2019 | $112.00 | $113.31 | $110.91 | $112.76 | +1.18% | 4,253,873 |
| Feb 19, 2019 | $108.59 | $111.60 | $108.30 | $111.44 | +2.14% | 3,711,120 |
| Feb 11, 2019 | $105.09 | $109.21 | $104.53 | $109.11 | +4.05% | 4,815,036 |
| Feb 4, 2019 | $105.66 | $107.06 | $103.36 | $104.86 | -0.86% | 5,098,978 |
| Jan 28, 2019 | $102.89 | $106.45 | $102.51 | $105.77 | +2.19% | 5,885,910 |
| Jan 22, 2019 | $104.87 | $105.35 | $100.90 | $103.50 | -1.83% | 6,092,828 |
| Jan 14, 2019 | $101.29 | $107.51 | $99.41 | $105.43 | +3.50% | 11,756,889 |
| Jan 7, 2019 | $99.87 | $102.71 | $99.04 | $101.86 | +1.95% | 6,031,947 |
| Dec 31, 2018 | $101.82 | $102.91 | $96.82 | $99.91 | -1.30% | 5,128,517 |
| Dec 24, 2018 | $96.04 | $102.75 | $94.41 | $101.23 | +5.10% | 4,917,760 |
| Dec 17, 2018 | $100.03 | $100.49 | $95.82 | $96.32 | -3.81% | 9,462,820 |
| Dec 10, 2018 | $103.13 | $105.75 | $97.58 | $100.14 | -2.99% | 6,861,705 |
| Dec 3, 2018 | $110.38 | $111.42 | $102.60 | $103.23 | -5.58% | 5,061,780 |
| Nov 26, 2018 | $108.00 | $109.99 | $104.51 | $109.33 | +1.90% | 7,459,434 |
| Nov 19, 2018 | $107.36 | $108.71 | $104.86 | $107.29 | +0.11% | 4,672,980 |
| Nov 12, 2018 | $107.70 | $108.02 | $104.00 | $107.17 | -0.50% | 10,598,964 |
| Nov 5, 2018 | $106.85 | $109.57 | $105.72 | $107.71 | +0.75% | 5,635,259 |
| Oct 29, 2018 | $105.05 | $107.98 | $101.41 | $106.91 | +3.97% | 12,084,055 |
| Oct 22, 2018 | $101.61 | $104.13 | $97.54 | $102.83 | +1.42% | 17,023,633 |
| Oct 15, 2018 | $94.84 | $101.82 | $94.37 | $101.39 | +6.63% | 13,384,275 |
| Oct 8, 2018 | $108.02 | $109.76 | $94.40 | $95.09 | -11.97% | 21,444,950 |
| Oct 1, 2018 | $109.66 | $111.39 | $107.43 | $108.02 | -1.02% | 7,120,510 |
| Sep 24, 2018 | $113.00 | $114.00 | $107.12 | $109.13 | -5.91% | 9,679,300 |
| Sep 17, 2018 | $112.28 | $116.73 | $111.90 | $115.98 | +3.40% | 8,689,690 |
| Sep 10, 2018 | $112.12 | $113.79 | $111.34 | $112.17 | +0.59% | 5,822,106 |
| Sep 4, 2018 | $110.50 | $112.21 | $108.76 | $111.51 | +0.88% | 4,710,518 |
| Aug 27, 2018 | $110.78 | $111.82 | $109.38 | $110.54 | -0.07% | 5,891,896 |
| Aug 20, 2018 | $108.85 | $111.81 | $108.49 | $110.62 | +2.03% | 6,607,266 |
| Aug 13, 2018 | $107.29 | $108.75 | $105.44 | $108.42 | +0.89% | 5,340,893 |
| Aug 6, 2018 | $110.37 | $110.84 | $107.37 | $107.46 | -3.15% | 3,852,024 |
| Jul 30, 2018 | $109.57 | $111.16 | $108.64 | $110.95 | +1.38% | 5,949,882 |
| Jul 23, 2018 | $104.53 | $111.00 | $103.85 | $109.44 | +4.23% | 7,813,159 |
| Jul 16, 2018 | $103.85 | $107.46 | $101.91 | $105.00 | +0.97% | 11,175,981 |
| Jul 9, 2018 | $103.22 | $104.87 | $102.90 | $103.99 | +0.96% | 7,214,610 |
| Jul 2, 2018 | $102.72 | $103.83 | $101.17 | $103.00 | -0.70% | 5,458,438 |
| Jun 25, 2018 | $105.11 | $106.94 | $103.67 | $103.73 | -1.60% | 13,315,808 |
| Jun 18, 2018 | $104.44 | $105.86 | $103.00 | $105.42 | +0.04% | 13,862,280 |
| Jun 11, 2018 | $103.89 | $105.42 | $102.70 | $105.38 | +1.18% | 10,975,613 |
| Jun 4, 2018 | $102.45 | $104.38 | $101.86 | $104.15 | +2.10% | 5,889,411 |
| May 29, 2018 | $102.44 | $103.11 | $100.36 | $102.01 | -1.34% | 6,865,334 |
| May 21, 2018 | $105.50 | $105.86 | $101.50 | $103.40 | -1.48% | 6,237,476 |
| May 14, 2018 | $101.04 | $105.30 | $100.97 | $104.95 | +4.50% | 11,611,575 |
| May 7, 2018 | $106.48 | $107.70 | $100.36 | $100.43 | -5.61% | 12,259,103 |
| Apr 30, 2018 | $108.51 | $108.90 | $104.02 | $106.40 | -1.45% | 7,080,139 |
| Apr 23, 2018 | $108.80 | $109.80 | $104.39 | $107.97 | -0.83% | 8,601,696 |
| Apr 16, 2018 | $110.88 | $113.90 | $108.24 | $108.87 | -1.03% | 9,775,704 |
| Apr 9, 2018 | $110.30 | $111.37 | $108.57 | $110.00 | +0.56% | 7,036,459 |
| Apr 2, 2018 | $111.55 | $112.30 | $107.04 | $109.39 | -1.98% | 8,067,768 |
| Mar 26, 2018 | $110.62 | $113.92 | $109.94 | $111.60 | +1.94% | 5,864,882 |
| Mar 19, 2018 | $114.42 | $115.58 | $109.39 | $109.48 | -4.74% | 6,375,857 |
| Mar 12, 2018 | $117.65 | $118.62 | $113.85 | $114.93 | -2.31% | 7,160,600 |
| Mar 5, 2018 | $109.50 | $117.74 | $109.50 | $117.65 | +6.71% | 7,332,229 |
| Feb 26, 2018 | $117.55 | $117.88 | $109.59 | $110.25 | -6.14% | 7,726,274 |
| Feb 20, 2018 | $115.35 | $117.73 | $114.75 | $117.46 | +1.12% | 3,565,484 |
| Feb 12, 2018 | $113.00 | $117.23 | $112.60 | $116.16 | +3.37% | 6,223,301 |
| Feb 5, 2018 | $115.29 | $117.12 | $108.74 | $112.37 | -2.80% | 10,906,345 |
| Jan 29, 2018 | $120.91 | $121.65 | $115.51 | $115.61 | -4.82% | 6,955,123 |
| Jan 22, 2018 | $118.26 | $121.50 | $116.36 | $121.47 | +2.56% | 9,526,340 |
| Jan 16, 2018 | $118.56 | $122.07 | $114.28 | $118.44 | +0.23% | 12,860,722 |
| Jan 8, 2018 | $119.00 | $119.19 | $116.12 | $118.17 | -0.63% | 6,410,172 |
| Jan 2, 2018 | $116.98 | $119.76 | $116.81 | $118.92 | +1.80% | 4,050,421 |
| Dec 26, 2017 | $116.40 | $117.68 | $116.02 | $116.82 | +0.54% | 2,440,257 |
| Dec 18, 2017 | $115.62 | $117.19 | $115.36 | $116.19 | +0.96% | 4,637,941 |
| Dec 11, 2017 | $116.06 | $116.96 | $113.26 | $115.09 | -0.72% | 8,618,785 |
| Dec 4, 2017 | $117.90 | $118.92 | $115.72 | $115.92 | -0.01% | 5,149,956 |
| Nov 27, 2017 | $115.95 | $118.50 | $114.90 | $115.93 | -0.15% | 7,766,470 |
| Nov 20, 2017 | $114.08 | $116.54 | $113.88 | $116.10 | +1.99% | 3,793,888 |
| Nov 13, 2017 | $114.26 | $114.88 | $113.25 | $113.83 | -0.73% | 6,226,234 |
| Nov 6, 2017 | $116.56 | $116.96 | $114.38 | $114.67 | -1.60% | 3,991,273 |
| Oct 30, 2017 | $117.55 | $117.83 | $115.49 | $116.53 | -1.19% | 5,301,499 |
| Oct 23, 2017 | $117.68 | $119.85 | $116.72 | $117.93 | +0.14% | 7,898,833 |
| Oct 16, 2017 | $113.77 | $117.80 | $110.10 | $117.76 | +3.75% | 8,944,110 |
| Oct 9, 2017 | $113.07 | $113.90 | $111.69 | $113.50 | +0.19% | 5,902,200 |
| Oct 2, 2017 | $108.66 | $114.15 | $108.43 | $113.28 | +4.25% | 6,305,372 |
| Sep 25, 2017 | $108.23 | $110.16 | $107.70 | $108.66 | -0.09% | 8,872,384 |
| Sep 18, 2017 | $106.20 | $109.90 | $105.97 | $108.76 | +2.31% | 5,865,912 |
| Sep 11, 2017 | $104.48 | $106.75 | $103.94 | $106.30 | +2.62% | 6,389,868 |
| Sep 5, 2017 | $104.46 | $104.70 | $101.61 | $103.59 | -0.96% | 4,678,501 |
| Aug 28, 2017 | $103.88 | $104.92 | $103.03 | $104.59 | +0.84% | 5,689,691 |
| Aug 21, 2017 | $102.10 | $104.75 | $101.72 | $103.72 | +1.61% | 4,788,118 |
| Aug 14, 2017 | $101.71 | $103.98 | $101.20 | $102.08 | +1.34% | 6,726,429 |
| Aug 7, 2017 | $105.20 | $105.91 | $100.45 | $100.73 | -4.08% | 8,072,766 |
| Jul 31, 2017 | $106.32 | $106.85 | $103.86 | $105.01 | -0.96% | 8,614,636 |
| Jul 24, 2017 | $105.19 | $107.52 | $104.69 | $106.03 | -0.32% | 9,059,070 |
| Jul 17, 2017 | $112.80 | $113.67 | $105.83 | $106.37 | -5.70% | 9,752,393 |
| Jul 10, 2017 | $110.73 | $113.14 | $110.55 | $112.80 | +1.62% | 4,802,852 |
| Jul 3, 2017 | $110.61 | $111.60 | $109.82 | $111.00 | +0.95% | 2,575,502 |
| Jun 26, 2017 | $110.55 | $111.30 | $109.27 | $109.96 | -0.65% | 5,281,118 |
| Jun 19, 2017 | $111.51 | $111.57 | $110.33 | $110.68 | -0.43% | 6,125,949 |
| Jun 12, 2017 | $110.00 | $111.74 | $109.69 | $111.16 | +1.12% | 7,607,739 |
| Jun 5, 2017 | $110.00 | $110.38 | $106.64 | $109.93 | -0.44% | 7,146,397 |
| May 30, 2017 | $107.00 | $110.65 | $105.69 | $110.42 | +2.97% | 6,185,375 |
| May 22, 2017 | $106.95 | $107.67 | $106.09 | $107.24 | +0.48% | 4,283,581 |
| May 15, 2017 | $107.16 | $108.42 | $104.90 | $106.73 | -0.36% | 5,029,567 |
| May 8, 2017 | $109.75 | $109.95 | $106.27 | $107.12 | -3.11% | 5,241,643 |
| May 1, 2017 | $109.67 | $113.00 | $109.04 | $110.56 | +0.66% | 5,059,168 |
| Apr 24, 2017 | $108.03 | $111.99 | $106.90 | $109.84 | +3.68% | 8,534,659 |
| Apr 17, 2017 | $104.82 | $107.16 | $104.32 | $105.94 | +1.46% | 7,460,290 |
| Apr 10, 2017 | $105.89 | $106.41 | $104.27 | $104.42 | -1.54% | 4,216,059 |
| Apr 3, 2017 | $105.50 | $106.67 | $104.18 | $106.05 | +0.92% | 6,560,013 |
| Mar 27, 2017 | $102.76 | $105.96 | $102.20 | $105.08 | +1.24% | 6,467,201 |
| Mar 20, 2017 | $104.23 | $106.24 | $102.36 | $103.79 | -0.67% | 9,796,090 |
| Mar 13, 2017 | $102.26 | $105.00 | $101.45 | $104.49 | +2.35% | 8,579,100 |
| Mar 6, 2017 | $101.95 | $113.49 | $100.34 | $102.09 | +0.03% | 23,533,779 |
| Feb 27, 2017 | $103.08 | $103.82 | $101.68 | $102.06 | -1.21% | 6,583,444 |
| Feb 21, 2017 | $102.50 | $103.37 | $101.93 | $103.31 | +0.92% | 7,084,558 |
| Feb 13, 2017 | $100.94 | $102.37 | $100.47 | $102.37 | +1.82% | 5,540,880 |
| Feb 6, 2017 | $100.32 | $100.99 | $99.55 | $100.54 | -0.40% | 5,380,443 |
| Jan 30, 2017 | $102.15 | $102.15 | $99.00 | $100.94 | -1.06% | 9,104,350 |
| Jan 23, 2017 | $98.74 | $102.55 | $98.70 | $102.02 | +3.05% | 9,637,076 |
| Jan 17, 2017 | $95.79 | $99.82 | $94.62 | $99.00 | +2.78% | 10,578,818 |
| Jan 9, 2017 | $95.05 | $97.10 | $94.77 | $96.32 | +0.76% | 6,307,880 |
| Jan 3, 2017 | $95.43 | $97.52 | $94.57 | $95.59 | +0.88% | 5,364,814 |
| Dec 27, 2016 | $95.05 | $96.47 | $94.46 | $94.76 | +0.07% | 4,743,789 |
| Dec 19, 2016 | $96.06 | $96.87 | $93.80 | $94.69 | -1.28% | 7,075,714 |
| Dec 12, 2016 | $99.07 | $99.85 | $95.63 | $95.92 | -3.40% | 8,966,251 |
| Dec 5, 2016 | $95.36 | $100.17 | $95.23 | $99.30 | +4.99% | 7,423,609 |
| Nov 28, 2016 | $97.92 | $98.69 | $94.15 | $94.58 | -3.62% | 9,943,129 |
| Nov 21, 2016 | $95.56 | $98.13 | $95.31 | $98.13 | +3.09% | 5,089,910 |
| Nov 14, 2016 | $96.40 | $96.85 | $95.12 | $95.19 | – | 7,813,090 |
Seasonality
PPG 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 | -0.9% | -1.3% | -2.1% | 1.9% | 0.3% | 2.6% | -0.4% | 1.4% | -3.1% | 2.7% | 6.4% | 0.4% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 12.9% | 7.2% | -13.3% | 1.5% | 4.8% | 7.4% | -8.9% | 2.1% | -7.0% | 14.6% | ||
| 2025 | -3.4% | -1.3% | -3.4% | -0.4% | 2.4% | 2.7% | -7.3% | 6.1% | -5.5% | -7.0% | 3.1% | 2.4% |
| 2024 | -5.7% | 0.9% | 2.3% | -11.0% | 2.4% | -4.2% | 0.9% | 2.8% | 2.1% | -6.0% | 0.4% | -4.0% |
| 2023 | 3.7% | 1.8% | 1.2% | 5.0% | -6.0% | 13.0% | -3.0% | -1.0% | -8.4% | -5.4% | 16.2% | 5.3% |
| 2022 | -9.4% | -14.2% | -1.8% | -2.3% | -0.7% | -9.6% | 13.1% | -1.3% | -12.8% | 3.2% | 19.1% | -7.0% |
| 2021 | -6.6% | 0.5% | 11.5% | 14.0% | 5.3% | -5.5% | -3.7% | -2.1% | -10.4% | 12.3% | -3.6% | 11.9% |
| 2020 | -10.2% | -12.5% | -20.0% | 8.6% | 12.6% | 4.3% | 1.5% | 12.4% | 1.4% | 6.3% | 13.6% | -1.7% |
| 2019 | 3.1% | 6.7% | 0.8% | 4.1% | -10.6% | 11.5% | 0.6% | -5.2% | 7.0% | 5.6% | 3.4% | 3.6% |
| 2018 | 1.6% | -4.9% | -0.7% | -5.1% | -4.3% | 2.8% | 6.7% | 0.3% | -1.3% | -3.7% | 4.5% | -6.5% |
| 2017 | 5.5% | 2.8% | 2.6% | 4.5% | -2.8% | 3.4% | -4.3% | -0.5% | 4.2% | 7.0% | 0.9% | -0.0% |