Prudential Financial Inc (PRU) stock
PRUNYSELife InsuranceFiscal year ends December 31Also trades as PFH, PRH, PRS
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/304% below fair value
$116.45−0.42 (-0.36%)
Close on Oct 30, 2026Market cap $40.18BP/E 10.5Yield 4.64%
Price history
Prudential Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$116.45
-0.36% on the day
52-week range
$91.89 – $127.72
-8.8% from the high
Change over 52 weeks
+13.0%
From $103.09 on Oct 30, 2025
Average volume
1.71M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $115.80 | $117.68 | $114.23 | $116.45 | +1.27% | 8,301,547 |
| Oct 19, 2026 | $115.00 | $118.20 | $112.84 | $114.99 | -0.79% | 8,920,136 |
| Oct 12, 2026 | $113.58 | $116.91 | $111.91 | $115.91 | +2.49% | 8,468,538 |
| Oct 5, 2026 | $112.90 | $115.51 | $111.04 | $113.09 | +0.44% | 8,047,106 |
| Sep 28, 2026 | $118.62 | $119.22 | $110.61 | $112.60 | -5.73% | 7,931,999 |
| Sep 21, 2026 | $119.25 | $119.77 | $116.27 | $119.45 | +0.89% | 6,670,519 |
| Sep 14, 2026 | $119.23 | $120.00 | $115.32 | $118.40 | -0.70% | 8,889,766 |
| Sep 8, 2026 | $121.05 | $121.44 | $116.73 | $119.24 | -2.28% | 6,259,334 |
| Aug 31, 2026 | $119.37 | $123.57 | $116.61 | $122.02 | +1.86% | 8,375,175 |
| Aug 24, 2026 | $121.15 | $122.80 | $117.95 | $119.79 | -1.12% | 7,806,232 |
| Aug 17, 2026 | $125.02 | $126.33 | $120.50 | $121.15 | -3.18% | 7,546,923 |
| Aug 10, 2026 | $120.54 | $125.52 | $120.54 | $125.13 | +3.17% | 6,817,004 |
| Aug 3, 2026 | $122.62 | $127.72 | $117.63 | $121.28 | -0.66% | 13,471,301 |
| Jul 27, 2026 | $120.62 | $124.57 | $120.62 | $122.08 | +1.77% | 10,891,181 |
| Jul 20, 2026 | $119.05 | $120.59 | $116.83 | $119.96 | +0.75% | 7,906,245 |
| Jul 13, 2026 | $116.51 | $120.53 | $113.64 | $119.07 | +3.21% | 8,518,533 |
| Jul 6, 2026 | $113.05 | $116.70 | $112.44 | $115.37 | +2.14% | 8,193,259 |
| Jun 29, 2026 | $107.96 | $113.00 | $107.75 | $112.95 | +4.34% | 6,644,666 |
| Jun 22, 2026 | $107.07 | $109.35 | $105.19 | $108.25 | +1.61% | 9,984,309 |
| Jun 15, 2026 | $109.00 | $110.89 | $106.47 | $106.53 | -1.82% | 9,782,193 |
| Jun 8, 2026 | $104.33 | $108.56 | $102.60 | $108.50 | +3.71% | 8,672,946 |
| Jun 1, 2026 | $99.98 | $105.18 | $99.63 | $104.62 | +3.95% | 9,091,039 |
| May 26, 2026 | $102.79 | $103.50 | $100.31 | $100.64 | -3.34% | 8,510,843 |
| May 18, 2026 | $101.94 | $104.91 | $100.00 | $104.12 | +2.15% | 7,497,888 |
| May 11, 2026 | $101.00 | $104.11 | $99.92 | $101.93 | +1.11% | 9,002,734 |
| May 4, 2026 | $97.84 | $102.52 | $97.00 | $100.81 | +2.22% | 13,792,612 |
| Apr 27, 2026 | $93.90 | $99.38 | $93.82 | $98.62 | +4.68% | 11,195,897 |
| Apr 20, 2026 | $101.27 | $102.68 | $92.66 | $94.21 | -7.32% | 15,064,016 |
| Apr 13, 2026 | $96.00 | $102.84 | $95.95 | $101.65 | +4.90% | 9,778,511 |
| Apr 6, 2026 | $97.25 | $100.06 | $95.76 | $96.90 | -0.70% | 10,215,186 |
| Mar 30, 2026 | $93.74 | $99.16 | $93.13 | $97.58 | +4.60% | 8,131,084 |
| Mar 23, 2026 | $94.80 | $96.48 | $92.76 | $93.29 | +0.28% | 9,331,361 |
| Mar 16, 2026 | $93.09 | $95.87 | $92.14 | $93.03 | +1.12% | 14,796,109 |
| Mar 9, 2026 | $96.03 | $97.00 | $91.89 | $92.00 | -5.27% | 12,782,425 |
| Mar 2, 2026 | $97.25 | $100.52 | $94.84 | $97.12 | -1.28% | 11,736,840 |
| Feb 23, 2026 | $103.38 | $104.00 | $97.46 | $98.38 | -4.89% | 12,923,155 |
| Feb 17, 2026 | $103.76 | $105.46 | $101.71 | $103.44 | -1.12% | 8,785,366 |
| Feb 9, 2026 | $102.11 | $106.94 | $102.11 | $104.61 | +1.76% | 11,789,782 |
| Feb 2, 2026 | $110.31 | $112.49 | $98.80 | $102.80 | -7.48% | 20,502,466 |
| Jan 26, 2026 | $108.43 | $111.14 | $106.63 | $111.11 | +3.18% | 9,938,258 |
| Jan 20, 2026 | $108.34 | $110.89 | $106.71 | $107.69 | -3.58% | 7,695,880 |
| Jan 12, 2026 | $117.14 | $119.00 | $111.62 | $111.69 | -5.41% | 9,677,004 |
| Jan 5, 2026 | $113.22 | $119.76 | $113.22 | $118.08 | +3.70% | 8,361,168 |
| Dec 29, 2025 | $114.05 | $114.39 | $111.58 | $113.87 | -0.09% | 3,879,889 |
| Dec 22, 2025 | $115.30 | $115.36 | $113.71 | $113.97 | -0.89% | 4,014,511 |
| Dec 15, 2025 | $118.00 | $118.31 | $114.27 | $114.99 | -1.68% | 10,934,035 |
| Dec 8, 2025 | $111.34 | $117.95 | $110.61 | $116.96 | +4.73% | 8,307,753 |
| Dec 1, 2025 | $108.13 | $111.87 | $107.22 | $111.68 | +3.17% | 8,028,433 |
| Nov 24, 2025 | $106.64 | $109.00 | $106.07 | $108.25 | +1.41% | 6,491,108 |
| Nov 17, 2025 | $107.21 | $107.94 | $101.22 | $106.75 | -0.38% | 10,350,465 |
| Nov 10, 2025 | $106.36 | $108.55 | $105.93 | $107.16 | +0.82% | 8,252,713 |
| Nov 3, 2025 | $103.78 | $106.56 | $102.52 | $106.29 | +2.20% | 9,124,575 |
| Oct 27, 2025 | $102.57 | $104.90 | $100.20 | $104.00 | +1.78% | 9,905,349 |
| Oct 20, 2025 | $101.00 | $102.76 | $100.74 | $102.18 | +1.50% | 5,580,235 |
| Oct 13, 2025 | $100.00 | $104.83 | $99.60 | $100.67 | +1.55% | 7,860,050 |
| Oct 6, 2025 | $104.09 | $104.78 | $99.01 | $99.13 | -4.70% | 6,715,512 |
| Sep 29, 2025 | $104.60 | $104.68 | $101.64 | $104.02 | -0.37% | 7,486,127 |
| Sep 22, 2025 | $102.93 | $104.50 | $102.26 | $104.41 | +0.79% | 6,600,121 |
| Sep 15, 2025 | $106.83 | $107.40 | $101.64 | $103.59 | -3.10% | 10,710,111 |
| Sep 8, 2025 | $105.37 | $107.44 | $103.81 | $106.90 | +1.13% | 6,950,305 |
| Sep 2, 2025 | $108.73 | $109.37 | $104.75 | $105.71 | -3.60% | 6,473,768 |
| Aug 25, 2025 | $109.63 | $110.26 | $108.21 | $109.66 | -0.21% | 7,618,985 |
| Aug 18, 2025 | $105.60 | $110.99 | $105.21 | $109.89 | +3.75% | 7,347,844 |
| Aug 11, 2025 | $103.58 | $107.44 | $103.02 | $105.92 | +2.54% | 7,615,661 |
| Aug 4, 2025 | $101.00 | $105.10 | $100.54 | $103.30 | +2.57% | 9,617,443 |
| Jul 28, 2025 | $105.00 | $105.86 | $99.34 | $100.71 | -4.28% | 11,682,738 |
| Jul 21, 2025 | $103.64 | $105.66 | $102.05 | $105.21 | +1.88% | 7,005,789 |
| Jul 14, 2025 | $104.94 | $105.76 | $100.52 | $103.27 | -2.52% | 7,306,543 |
| Jul 7, 2025 | $108.53 | $109.64 | $104.88 | $105.94 | -2.88% | 6,909,317 |
| Jun 30, 2025 | $106.84 | $109.99 | $106.76 | $109.08 | +1.82% | 5,406,601 |
| Jun 23, 2025 | $104.00 | $107.88 | $103.09 | $107.13 | +2.68% | 8,418,135 |
| Jun 16, 2025 | $104.03 | $105.68 | $103.02 | $104.33 | +1.32% | 7,481,563 |
| Jun 9, 2025 | $106.00 | $106.81 | $102.68 | $102.97 | -2.47% | 7,566,896 |
| Jun 2, 2025 | $103.33 | $105.82 | $101.92 | $105.58 | +1.63% | 6,606,839 |
| May 26, 2025 | $100.09 | $104.97 | $100.00 | $103.89 | +1.93% | 10,631,426 |
| May 19, 2025 | $106.25 | $108.20 | $100.00 | $101.92 | -5.04% | 8,459,748 |
| May 12, 2025 | $106.97 | $108.36 | $105.57 | $107.33 | +3.61% | 8,177,795 |
| May 5, 2025 | $102.46 | $104.58 | $100.72 | $103.59 | -0.03% | 8,495,163 |
| Apr 28, 2025 | $103.27 | $105.16 | $99.72 | $103.62 | +0.70% | 9,050,233 |
| Apr 21, 2025 | $98.55 | $105.09 | $95.76 | $102.90 | +3.45% | 7,721,102 |
| Apr 14, 2025 | $100.74 | $102.47 | $97.74 | $99.47 | +0.65% | 6,508,038 |
| Apr 7, 2025 | $93.92 | $105.05 | $90.38 | $98.83 | +2.38% | 16,209,548 |
| Mar 31, 2025 | $108.99 | $113.12 | $95.73 | $96.53 | -12.30% | 11,281,588 |
| Mar 24, 2025 | $111.75 | $116.81 | $108.83 | $110.07 | -0.18% | 10,016,241 |
| Mar 17, 2025 | $108.47 | $111.84 | $108.31 | $110.27 | +1.64% | 8,652,763 |
| Mar 10, 2025 | $108.91 | $109.31 | $104.56 | $108.49 | -2.47% | 10,516,011 |
| Mar 3, 2025 | $115.84 | $116.62 | $108.22 | $111.24 | -3.35% | 9,144,834 |
| Feb 24, 2025 | $110.08 | $115.14 | $109.59 | $115.10 | +5.11% | 9,784,803 |
| Feb 18, 2025 | $110.42 | $111.87 | $108.56 | $109.50 | -1.85% | 6,002,309 |
| Feb 10, 2025 | $112.86 | $113.35 | $109.85 | $111.56 | -1.12% | 7,209,455 |
| Feb 3, 2025 | $117.85 | $119.85 | $111.82 | $112.82 | -6.58% | 12,120,506 |
| Jan 27, 2025 | $117.79 | $123.88 | $117.73 | $120.76 | +2.94% | 8,544,632 |
| Jan 21, 2025 | $119.65 | $120.92 | $116.66 | $117.31 | -1.43% | 7,994,442 |
| Jan 13, 2025 | $114.23 | $120.59 | $113.62 | $119.01 | +3.91% | 7,868,693 |
| Jan 6, 2025 | $119.49 | $121.24 | $114.03 | $114.53 | -3.87% | 6,063,744 |
| Dec 30, 2024 | $117.75 | $119.80 | $116.63 | $119.14 | +0.07% | 3,363,974 |
| Dec 23, 2024 | $117.55 | $120.69 | $117.03 | $119.06 | +1.04% | 3,106,828 |
| Dec 16, 2024 | $120.15 | $120.91 | $114.36 | $117.83 | -2.20% | 9,966,147 |
| Dec 9, 2024 | $126.77 | $126.86 | $119.76 | $120.48 | -4.80% | 8,045,839 |
| Dec 2, 2024 | $129.81 | $129.81 | $125.12 | $126.56 | -2.20% | 7,041,826 |
| Nov 25, 2024 | $128.49 | $130.55 | $127.07 | $129.41 | +1.19% | 5,040,727 |
| Nov 18, 2024 | $127.50 | $128.50 | $123.38 | $127.89 | +0.38% | 6,971,941 |
| Nov 11, 2024 | $123.70 | $128.10 | $122.96 | $127.41 | +4.53% | 8,344,482 |
| Nov 4, 2024 | $121.41 | $129.13 | $119.08 | $121.89 | +0.50% | 10,855,266 |
| Oct 28, 2024 | $124.40 | $127.42 | $121.27 | $121.28 | -1.77% | 8,723,591 |
| Oct 21, 2024 | $126.93 | $127.61 | $122.95 | $123.46 | -3.09% | 4,551,740 |
| Oct 14, 2024 | $123.86 | $128.00 | $123.32 | $127.40 | +2.97% | 6,576,165 |
| Oct 7, 2024 | $122.19 | $124.80 | $119.97 | $123.72 | +0.59% | 6,368,718 |
| Sep 30, 2024 | $120.73 | $123.55 | $117.33 | $122.99 | +1.80% | 7,174,586 |
| Sep 23, 2024 | $121.61 | $122.30 | $119.35 | $120.81 | -0.45% | 5,916,219 |
| Sep 16, 2024 | $117.06 | $122.19 | $116.70 | $121.36 | +4.39% | 8,164,606 |
| Sep 9, 2024 | $114.50 | $117.10 | $111.55 | $116.26 | +2.66% | 7,401,394 |
| Sep 3, 2024 | $120.09 | $122.03 | $112.60 | $113.25 | -6.53% | 7,209,254 |
| Aug 26, 2024 | $118.00 | $121.45 | $117.35 | $121.16 | +3.19% | 6,861,954 |
| Aug 19, 2024 | $114.63 | $117.70 | $113.00 | $117.41 | +2.19% | 5,770,396 |
| Aug 12, 2024 | $110.48 | $115.00 | $107.66 | $114.89 | +4.96% | 9,991,360 |
| Aug 5, 2024 | $108.17 | $109.78 | $104.45 | $109.46 | -0.73% | 10,747,645 |
| Jul 29, 2024 | $124.30 | $127.34 | $108.49 | $110.26 | -11.18% | 11,815,573 |
| Jul 22, 2024 | $123.82 | $125.31 | $123.03 | $124.14 | +0.31% | 5,743,637 |
| Jul 15, 2024 | $123.39 | $128.53 | $123.39 | $123.76 | +0.40% | 7,389,349 |
| Jul 8, 2024 | $117.37 | $124.19 | $116.71 | $123.27 | +5.50% | 6,073,096 |
| Jul 1, 2024 | $118.00 | $119.62 | $116.47 | $116.84 | -0.30% | 3,716,740 |
| Jun 24, 2024 | $118.19 | $120.07 | $116.43 | $117.19 | -0.46% | 7,092,922 |
| Jun 17, 2024 | $113.16 | $117.89 | $112.84 | $117.73 | +4.08% | 6,875,095 |
| Jun 10, 2024 | $117.39 | $117.82 | $112.17 | $113.11 | -4.01% | 6,757,740 |
| Jun 3, 2024 | $120.58 | $120.60 | $116.25 | $117.84 | -2.09% | 6,206,116 |
| May 28, 2024 | $119.36 | $120.44 | $116.16 | $120.35 | +0.83% | 5,565,571 |
| May 20, 2024 | $119.95 | $120.32 | $117.61 | $119.36 | -1.61% | 6,611,141 |
| May 13, 2024 | $119.00 | $121.40 | $117.75 | $121.31 | +2.09% | 7,097,056 |
| May 6, 2024 | $113.47 | $119.01 | $112.82 | $118.83 | +5.85% | 7,047,125 |
| Apr 29, 2024 | $110.79 | $113.64 | $108.95 | $112.26 | +1.59% | 9,015,205 |
| Apr 22, 2024 | $111.39 | $112.92 | $110.09 | $110.50 | -0.10% | 5,866,568 |
| Apr 15, 2024 | $111.47 | $111.67 | $106.79 | $110.61 | +0.84% | 6,806,665 |
| Apr 8, 2024 | $115.83 | $116.28 | $109.26 | $109.69 | -5.20% | 7,489,593 |
| Apr 1, 2024 | $117.32 | $118.69 | $115.09 | $115.71 | -1.44% | 5,481,866 |
| Mar 25, 2024 | $114.60 | $117.92 | $114.60 | $117.40 | +2.44% | 4,997,870 |
| Mar 18, 2024 | $112.91 | $116.62 | $112.42 | $114.60 | +1.56% | 7,138,857 |
| Mar 11, 2024 | $110.19 | $113.51 | $110.19 | $112.84 | +1.57% | 9,605,238 |
| Mar 4, 2024 | $107.60 | $111.91 | $106.64 | $111.10 | +2.86% | 7,834,490 |
| Feb 26, 2024 | $107.87 | $109.26 | $106.77 | $108.01 | -0.06% | 7,313,672 |
| Feb 20, 2024 | $106.39 | $109.49 | $106.14 | $108.07 | +0.74% | 5,885,284 |
| Feb 12, 2024 | $105.88 | $110.12 | $104.02 | $107.28 | +1.61% | 9,369,053 |
| Feb 5, 2024 | $102.01 | $109.63 | $101.72 | $105.58 | +2.30% | 12,350,661 |
| Jan 29, 2024 | $105.87 | $106.80 | $100.60 | $103.21 | -2.83% | 8,723,334 |
| Jan 22, 2024 | $104.00 | $106.32 | $103.75 | $106.22 | +2.69% | 6,130,868 |
| Jan 16, 2024 | $102.36 | $103.59 | $100.81 | $103.44 | +0.20% | 4,758,153 |
| Jan 8, 2024 | $104.13 | $104.66 | $102.61 | $103.23 | -1.04% | 6,065,584 |
| Jan 2, 2024 | $103.50 | $105.07 | $102.60 | $104.31 | +0.58% | 6,106,600 |
| Dec 26, 2023 | $103.30 | $104.40 | $102.96 | $103.71 | +0.16% | 3,115,288 |
| Dec 18, 2023 | $104.03 | $104.80 | $102.04 | $103.54 | -0.31% | 10,083,526 |
| Dec 11, 2023 | $101.00 | $106.69 | $100.98 | $103.86 | +2.96% | 15,111,897 |
| Dec 4, 2023 | $97.03 | $101.13 | $96.87 | $100.87 | +3.20% | 9,334,335 |
| Nov 27, 2023 | $95.31 | $98.13 | $94.92 | $97.74 | +2.09% | 8,066,921 |
| Nov 20, 2023 | $93.96 | $96.32 | $93.32 | $95.74 | -0.01% | 3,769,390 |
| Nov 13, 2023 | $91.25 | $95.88 | $91.07 | $95.75 | +4.04% | 7,814,019 |
| Nov 6, 2023 | $94.28 | $94.28 | $89.90 | $92.03 | -2.25% | 8,060,216 |
| Oct 30, 2023 | $89.41 | $94.76 | $89.09 | $94.15 | +6.25% | 10,310,317 |
| Oct 23, 2023 | $90.10 | $91.36 | $87.95 | $88.61 | -2.08% | 6,630,613 |
| Oct 16, 2023 | $94.60 | $97.62 | $90.07 | $90.49 | -3.60% | 6,792,539 |
| Oct 9, 2023 | $92.39 | $95.29 | $92.27 | $93.87 | +1.06% | 5,315,655 |
| Oct 2, 2023 | $94.19 | $94.76 | $89.66 | $92.89 | -2.11% | 7,006,256 |
| Sep 25, 2023 | $95.93 | $97.15 | $93.56 | $94.89 | -1.59% | 5,646,230 |
| Sep 18, 2023 | $98.62 | $99.96 | $96.25 | $96.42 | -2.30% | 6,519,953 |
| Sep 11, 2023 | $95.71 | $99.46 | $95.12 | $98.69 | +3.79% | 9,781,420 |
| Sep 5, 2023 | $96.00 | $96.47 | $93.68 | $95.09 | -1.04% | 4,936,301 |
| Aug 28, 2023 | $94.01 | $96.26 | $93.30 | $96.09 | +2.51% | 6,955,428 |
| Aug 21, 2023 | $91.90 | $94.37 | $89.93 | $93.74 | +1.01% | 7,508,384 |
| Aug 14, 2023 | $94.68 | $95.24 | $91.91 | $92.80 | -2.53% | 6,914,898 |
| Aug 7, 2023 | $97.34 | $98.42 | $94.16 | $95.21 | -1.35% | 7,087,883 |
| Jul 31, 2023 | $96.55 | $98.07 | $93.57 | $96.51 | +0.24% | 10,006,553 |
| Jul 24, 2023 | $94.92 | $97.68 | $94.89 | $96.28 | +1.59% | 7,045,592 |
| Jul 17, 2023 | $91.12 | $95.22 | $91.08 | $94.77 | +3.52% | 6,588,933 |
| Jul 10, 2023 | $89.44 | $93.44 | $89.19 | $91.55 | +1.89% | 8,088,729 |
| Jul 3, 2023 | $88.45 | $90.78 | $87.57 | $89.85 | +1.85% | 5,240,225 |
| Jun 26, 2023 | $84.15 | $88.90 | $84.02 | $88.22 | +5.16% | 8,040,553 |
| Jun 20, 2023 | $86.05 | $86.20 | $83.34 | $83.89 | -3.61% | 10,114,802 |
| Jun 12, 2023 | $84.50 | $88.02 | $84.14 | $87.03 | +2.93% | 15,228,239 |
| Jun 5, 2023 | $83.65 | $86.38 | $82.02 | $84.55 | +1.82% | 9,056,402 |
| May 30, 2023 | $80.50 | $83.79 | $78.40 | $83.04 | +3.62% | 10,497,081 |
| May 22, 2023 | $80.91 | $83.26 | $78.77 | $80.14 | -2.32% | 9,043,661 |
| May 15, 2023 | $78.92 | $83.28 | $77.97 | $82.04 | +3.93% | 12,118,783 |
| May 8, 2023 | $83.10 | $83.54 | $77.87 | $78.94 | -3.79% | 10,994,373 |
| May 1, 2023 | $86.50 | $87.40 | $77.22 | $82.05 | -5.69% | 14,921,334 |
| Apr 24, 2023 | $85.58 | $87.17 | $83.19 | $87.00 | +1.51% | 10,684,785 |
| Apr 17, 2023 | $84.99 | $88.05 | $84.61 | $85.71 | +0.15% | 9,741,753 |
| Apr 10, 2023 | $83.24 | $86.77 | $83.14 | $85.58 | +2.66% | 8,873,587 |
| Apr 3, 2023 | $82.75 | $84.52 | $80.68 | $83.36 | +0.75% | 9,414,375 |
| Mar 27, 2023 | $79.46 | $82.94 | $78.12 | $82.74 | +6.65% | 11,893,838 |
| Mar 20, 2023 | $79.06 | $83.43 | $75.37 | $77.58 | -0.56% | 15,470,802 |
| Mar 13, 2023 | $85.05 | $86.82 | $76.90 | $78.02 | -11.86% | 38,116,362 |
| Mar 6, 2023 | $99.04 | $99.60 | $87.79 | $88.52 | -10.66% | 12,184,282 |
| Feb 27, 2023 | $100.00 | $101.50 | $97.24 | $99.08 | +0.04% | 9,331,232 |
| Feb 21, 2023 | $100.59 | $100.72 | $97.24 | $99.04 | -2.45% | 6,546,312 |
| Feb 13, 2023 | $102.75 | $104.59 | $100.90 | $101.53 | -1.46% | 7,706,589 |
| Feb 6, 2023 | $101.04 | $107.31 | $100.82 | $103.03 | +1.15% | 10,708,767 |
| Jan 30, 2023 | $103.28 | $105.31 | $101.16 | $101.86 | -1.58% | 8,344,895 |
| Jan 23, 2023 | $98.66 | $104.09 | $91.96 | $103.50 | +4.94% | 5,864,382 |
| Jan 17, 2023 | $101.00 | $101.41 | $96.46 | $98.63 | -2.35% | 5,907,207 |
| Jan 9, 2023 | $100.17 | $101.25 | $97.71 | $101.00 | -0.01% | 7,565,764 |
| Jan 3, 2023 | $100.03 | $101.66 | $98.77 | $101.01 | +1.56% | 6,062,037 |
| Dec 27, 2022 | $99.73 | $100.44 | $98.28 | $99.46 | -0.10% | 3,912,484 |
| Dec 19, 2022 | $98.09 | $100.55 | $96.57 | $99.56 | +1.73% | 6,683,116 |
| Dec 12, 2022 | $100.99 | $105.26 | $96.66 | $97.87 | -3.45% | 12,306,259 |
| Dec 5, 2022 | $107.10 | $107.10 | $100.35 | $101.37 | -5.86% | 8,133,298 |
| Nov 28, 2022 | $106.53 | $108.81 | $104.41 | $107.68 | -0.08% | 7,721,896 |
| Nov 21, 2022 | $105.80 | $108.76 | $105.55 | $107.77 | +0.41% | 4,542,678 |
| Nov 14, 2022 | $109.75 | $110.70 | $105.52 | $107.33 | -2.61% | 8,537,086 |
| Nov 7, 2022 | $105.22 | $110.96 | $101.54 | $110.21 | +4.90% | 11,360,556 |
| Oct 31, 2022 | $104.89 | $109.00 | $98.45 | $105.06 | -0.20% | 13,580,860 |
| Oct 24, 2022 | $98.55 | $105.77 | $98.45 | $105.27 | +7.10% | 10,055,572 |
| Oct 17, 2022 | $96.81 | $98.87 | $94.74 | $98.29 | +3.82% | 8,560,987 |
| Oct 10, 2022 | $91.85 | $97.88 | $88.05 | $94.67 | +3.94% | 9,115,711 |
| Oct 3, 2022 | $87.31 | $94.35 | $86.23 | $91.08 | +6.18% | 9,673,060 |
| Sep 26, 2022 | $88.11 | $89.29 | $85.46 | $85.78 | -3.27% | 10,687,089 |
| Sep 19, 2022 | $90.77 | $94.84 | $87.17 | $88.68 | -3.52% | 10,368,747 |
| Sep 12, 2022 | $99.28 | $100.48 | $90.07 | $91.92 | -6.66% | 11,367,712 |
| Sep 6, 2022 | $95.51 | $99.00 | $93.55 | $98.48 | +3.78% | 6,076,659 |
| Aug 29, 2022 | $97.70 | $98.66 | $93.38 | $94.89 | -3.68% | 6,959,998 |
| Aug 22, 2022 | $100.51 | $102.34 | $98.47 | $98.52 | -4.72% | 6,238,597 |
| Aug 15, 2022 | $103.94 | $105.72 | $102.82 | $103.40 | -1.98% | 6,662,714 |
| Aug 8, 2022 | $97.18 | $105.52 | $97.07 | $105.49 | +9.30% | 7,582,001 |
| Aug 1, 2022 | $99.00 | $99.87 | $94.47 | $96.51 | -3.48% | 11,852,456 |
| Jul 25, 2022 | $96.23 | $100.80 | $95.50 | $99.99 | +4.69% | 8,178,329 |
| Jul 18, 2022 | $93.43 | $97.22 | $92.30 | $95.51 | +3.44% | 7,014,469 |
| Jul 11, 2022 | $95.95 | $97.69 | $89.73 | $92.33 | -4.13% | 9,160,845 |
| Jul 5, 2022 | $94.86 | $97.54 | $92.77 | $96.31 | -1.14% | 6,244,459 |
| Jun 27, 2022 | $97.76 | $99.78 | $93.83 | $97.42 | +0.01% | 7,617,573 |
| Jun 21, 2022 | $93.50 | $97.74 | $91.13 | $97.41 | +6.53% | 7,359,532 |
| Jun 13, 2022 | $96.43 | $96.98 | $90.25 | $91.44 | -7.06% | 11,974,016 |
| Jun 6, 2022 | $105.08 | $106.80 | $98.13 | $98.39 | -5.36% | 7,480,512 |
| May 31, 2022 | $105.17 | $107.08 | $103.71 | $103.96 | -2.17% | 9,403,886 |
| May 23, 2022 | $99.85 | $106.34 | $98.29 | $106.27 | +7.67% | 9,089,775 |
| May 16, 2022 | $101.72 | $104.45 | $96.56 | $98.70 | -2.46% | 11,873,690 |
| May 9, 2022 | $105.13 | $107.00 | $97.60 | $101.19 | -5.15% | 12,626,452 |
| May 2, 2022 | $109.06 | $111.80 | $105.35 | $106.68 | -1.69% | 12,490,956 |
| Apr 25, 2022 | $114.09 | $114.37 | $108.26 | $108.51 | -6.32% | 9,055,580 |
| Apr 18, 2022 | $116.49 | $122.54 | $115.65 | $115.83 | -1.20% | 6,611,082 |
| Apr 11, 2022 | $116.71 | $118.46 | $114.50 | $117.24 | +0.45% | 5,167,207 |
| Apr 4, 2022 | $118.00 | $118.00 | $112.39 | $116.71 | -1.43% | 8,132,209 |
| Mar 28, 2022 | $120.45 | $122.29 | $117.57 | $118.40 | -2.04% | 7,643,076 |
| Mar 21, 2022 | $116.47 | $120.91 | $114.54 | $120.86 | +4.89% | 9,270,917 |
| Mar 14, 2022 | $108.59 | $115.54 | $107.81 | $115.23 | +8.66% | 14,892,238 |
| Mar 7, 2022 | $105.09 | $108.98 | $101.89 | $106.05 | -0.36% | 10,404,434 |
| Feb 28, 2022 | $108.83 | $111.78 | $104.72 | $106.43 | -5.65% | 11,543,326 |
| Feb 22, 2022 | $113.86 | $114.27 | $105.15 | $112.80 | -1.11% | 9,193,594 |
| Feb 14, 2022 | $118.30 | $119.09 | $113.35 | $114.07 | -4.83% | 10,879,528 |
| Feb 7, 2022 | $118.81 | $124.22 | $118.34 | $119.86 | +1.28% | 12,975,841 |
| Jan 31, 2022 | $108.82 | $119.65 | $107.75 | $118.34 | +7.40% | 11,270,491 |
| Jan 24, 2022 | $107.50 | $114.90 | $104.81 | $110.19 | +0.16% | 11,430,482 |
| Jan 18, 2022 | $117.18 | $117.40 | $109.51 | $110.01 | -6.29% | 6,826,923 |
| Jan 10, 2022 | $115.74 | $117.96 | $113.00 | $117.40 | +2.27% | 8,121,049 |
| Jan 3, 2022 | $108.82 | $115.98 | $108.82 | $114.79 | +6.05% | 9,923,803 |
| Dec 27, 2021 | $108.42 | $110.10 | $107.56 | $108.24 | -0.01% | 5,779,754 |
| Dec 20, 2021 | $103.70 | $109.07 | $100.20 | $108.25 | +2.72% | 7,494,187 |
| Dec 13, 2021 | $106.37 | $109.12 | $104.66 | $105.38 | -1.55% | 13,053,129 |
| Dec 6, 2021 | $104.06 | $107.85 | $103.81 | $107.04 | +4.20% | 7,811,856 |
| Nov 29, 2021 | $106.72 | $106.82 | $100.01 | $102.73 | -2.25% | 12,548,400 |
| Nov 22, 2021 | $106.27 | $110.48 | $102.22 | $105.10 | -1.34% | 7,171,751 |
| Nov 15, 2021 | $110.93 | $112.48 | $105.67 | $106.53 | -3.81% | 8,008,030 |
| Nov 8, 2021 | $111.75 | $112.79 | $108.08 | $110.75 | -0.15% | 6,943,564 |
| Nov 1, 2021 | $111.05 | $115.52 | $108.40 | $110.92 | +0.79% | 9,932,263 |
| Oct 25, 2021 | $114.33 | $114.74 | $109.52 | $110.05 | -3.46% | 6,865,590 |
| Oct 18, 2021 | $110.32 | $114.63 | $109.81 | $113.99 | +3.07% | 5,796,622 |
| Oct 11, 2021 | $110.03 | $111.91 | $105.47 | $110.59 | +0.79% | 7,596,103 |
| Oct 4, 2021 | $105.98 | $110.12 | $105.35 | $109.72 | +3.33% | 8,137,850 |
| Sep 27, 2021 | $105.00 | $107.87 | $104.55 | $106.18 | +2.34% | 8,731,393 |
| Sep 20, 2021 | $100.35 | $104.81 | $97.05 | $103.75 | +0.59% | 10,958,052 |
| Sep 13, 2021 | $105.02 | $106.17 | $102.77 | $103.14 | -0.59% | 12,029,007 |
| Sep 7, 2021 | $104.80 | $106.17 | $103.70 | $103.75 | -1.09% | 5,769,747 |
| Aug 30, 2021 | $107.30 | $107.40 | $104.32 | $104.89 | -2.30% | 8,271,914 |
| Aug 23, 2021 | $104.02 | $107.87 | $104.00 | $107.36 | +2.89% | 7,306,363 |
| Aug 16, 2021 | $107.21 | $107.81 | $102.92 | $104.34 | -3.40% | 9,101,992 |
| Aug 9, 2021 | $104.33 | $108.54 | $103.54 | $108.01 | +3.10% | 8,847,367 |
| Aug 2, 2021 | $101.00 | $105.46 | $98.74 | $104.76 | +4.47% | 9,908,644 |
| Jul 26, 2021 | $99.62 | $102.55 | $98.89 | $100.28 | +0.78% | 8,270,900 |
| Jul 19, 2021 | $96.00 | $102.43 | $94.51 | $99.50 | +0.78% | 9,820,259 |
| Jul 12, 2021 | $99.80 | $101.78 | $98.43 | $98.73 | -1.84% | 7,568,027 |
| Jul 6, 2021 | $102.58 | $102.87 | $96.59 | $100.58 | -2.47% | 8,288,559 |
| Jun 28, 2021 | $103.91 | $103.91 | $101.21 | $103.13 | -1.15% | 6,304,223 |
| Jun 21, 2021 | $98.58 | $104.57 | $98.57 | $104.33 | +6.87% | 8,300,670 |
| Jun 14, 2021 | $105.30 | $105.94 | $97.38 | $97.62 | -7.50% | 13,378,612 |
| Jun 7, 2021 | $108.65 | $108.90 | $104.88 | $105.53 | -2.68% | 7,807,195 |
| Jun 1, 2021 | $107.91 | $109.17 | $107.27 | $108.44 | +1.37% | 6,909,626 |
| May 24, 2021 | $105.95 | $107.38 | $103.61 | $106.97 | +0.07% | 10,587,730 |
| May 17, 2021 | $107.06 | $108.21 | $103.64 | $106.90 | -0.72% | 9,953,030 |
| May 10, 2021 | $106.70 | $108.56 | $102.68 | $107.68 | +1.63% | 12,080,238 |
| May 3, 2021 | $101.35 | $105.98 | $100.18 | $105.95 | +5.57% | 10,412,623 |
| Apr 26, 2021 | $98.97 | $101.55 | $98.35 | $100.36 | +1.89% | 8,029,710 |
| Apr 19, 2021 | $99.27 | $99.87 | $95.27 | $98.50 | -0.38% | 9,302,719 |
| Apr 12, 2021 | $95.00 | $99.53 | $94.20 | $98.88 | +4.80% | 13,244,880 |
| Apr 5, 2021 | $93.79 | $94.42 | $92.18 | $94.35 | +1.77% | 8,907,094 |
| Mar 29, 2021 | $90.63 | $92.71 | $90.10 | $92.71 | +0.79% | 8,552,617 |
| Mar 22, 2021 | $91.10 | $92.27 | $87.84 | $91.98 | 0.00% | 11,212,638 |
| Mar 15, 2021 | $94.02 | $95.49 | $90.73 | $91.98 | -2.01% | 18,859,930 |
| Mar 8, 2021 | $91.59 | $94.85 | $90.27 | $93.87 | +3.54% | 13,079,008 |
| Mar 1, 2021 | $88.52 | $91.03 | $86.41 | $90.66 | +4.54% | 12,963,880 |
| Feb 22, 2021 | $83.72 | $91.61 | $83.72 | $86.72 | +3.12% | 16,110,969 |
| Feb 16, 2021 | $81.69 | $84.37 | $81.11 | $84.10 | +4.01% | 10,089,191 |
| Feb 8, 2021 | $80.40 | $82.69 | $79.32 | $80.86 | +0.87% | 13,216,462 |
| Feb 1, 2021 | $78.86 | $83.81 | $77.27 | $80.16 | +2.40% | 11,640,684 |
| Jan 25, 2021 | $81.42 | $82.58 | $77.72 | $78.28 | -5.25% | 12,586,257 |
| Jan 19, 2021 | $84.16 | $85.65 | $81.45 | $82.62 | -1.18% | 6,094,445 |
| Jan 11, 2021 | $79.68 | $84.56 | $79.22 | $83.61 | +3.61% | 8,071,891 |
| Jan 4, 2021 | $78.40 | $82.94 | $75.71 | $80.70 | +3.37% | 11,454,321 |
| Dec 28, 2020 | $77.16 | $78.62 | $76.14 | $78.07 | +1.73% | 5,342,567 |
| Dec 21, 2020 | $76.11 | $77.30 | $74.58 | $76.74 | +0.30% | 6,733,835 |
| Dec 14, 2020 | $80.00 | $80.03 | $75.75 | $76.51 | -2.63% | 11,769,852 |
| Dec 7, 2020 | $80.53 | $81.64 | $77.98 | $78.58 | -3.33% | 8,364,396 |
| Nov 30, 2020 | $77.25 | $81.52 | $75.34 | $81.29 | +4.10% | 11,245,533 |
| Nov 23, 2020 | $75.37 | $80.01 | $75.24 | $78.09 | +3.23% | 7,321,791 |
| Nov 16, 2020 | $75.80 | $77.56 | $73.70 | $75.65 | +3.45% | 10,416,677 |
| Nov 9, 2020 | $69.25 | $76.18 | $69.10 | $73.13 | +15.07% | 18,225,506 |
| Nov 2, 2020 | $65.19 | $68.79 | $63.05 | $63.55 | -0.73% | 15,078,118 |
| Oct 26, 2020 | $67.63 | $67.77 | $60.39 | $64.02 | -6.85% | 10,787,533 |
| Oct 19, 2020 | $66.62 | $69.05 | $65.51 | $68.73 | +3.71% | 6,893,805 |
| Oct 12, 2020 | $68.38 | $69.39 | $64.87 | $66.27 | -2.37% | 7,958,255 |
| Oct 5, 2020 | $64.65 | $69.02 | $64.51 | $67.88 | +6.26% | 10,903,356 |
| Sep 28, 2020 | $63.50 | $64.87 | $62.14 | $63.88 | +2.90% | 12,105,192 |
| Sep 21, 2020 | $66.45 | $67.14 | $60.16 | $62.08 | -8.91% | 15,686,537 |
| Sep 14, 2020 | $68.93 | $70.64 | $67.42 | $68.15 | +0.04% | 11,892,141 |
| Sep 8, 2020 | $69.14 | $69.58 | $66.94 | $68.12 | -2.28% | 8,468,965 |
| Aug 31, 2020 | $69.33 | $71.19 | $66.76 | $69.71 | +0.10% | 10,887,251 |
| Aug 24, 2020 | $67.13 | $70.33 | $66.71 | $69.64 | +3.31% | 7,775,240 |
| Aug 17, 2020 | $70.33 | $70.69 | $67.20 | $67.41 | -4.50% | 8,534,809 |
| Aug 10, 2020 | $68.15 | $72.65 | $68.05 | $70.59 | +3.87% | 11,806,504 |
| Aug 3, 2020 | $63.69 | $67.99 | $63.16 | $67.96 | +7.24% | 14,005,629 |
| Jul 27, 2020 | $64.49 | $65.77 | $61.75 | $63.37 | -2.37% | 13,991,309 |
| Jul 20, 2020 | $63.73 | $66.25 | $62.68 | $64.91 | +1.20% | 9,933,430 |
| Jul 13, 2020 | $61.53 | $65.45 | $60.16 | $64.14 | +5.95% | 12,221,299 |
| Jul 6, 2020 | $61.33 | $62.12 | $57.83 | $60.54 | +2.09% | 12,203,563 |
| Jun 29, 2020 | $58.83 | $61.78 | $57.76 | $59.30 | +2.07% | 10,037,127 |
| Jun 22, 2020 | $62.50 | $64.50 | $57.11 | $58.10 | -7.91% | 22,368,053 |
| Jun 15, 2020 | $60.16 | $68.49 | $59.92 | $63.09 | -0.11% | 20,406,966 |
| Jun 8, 2020 | $71.37 | $74.76 | $60.06 | $63.16 | -8.77% | 20,160,374 |
| Jun 1, 2020 | $60.78 | $71.45 | $59.66 | $69.23 | +13.57% | 26,531,989 |
| May 26, 2020 | $59.49 | $64.96 | $58.93 | $60.96 | +8.32% | 15,158,301 |
| May 18, 2020 | $55.85 | $57.97 | $54.87 | $56.28 | +6.33% | 13,383,804 |
| May 11, 2020 | $57.95 | $58.05 | $48.52 | $52.93 | -10.26% | 14,342,318 |
| May 4, 2020 | $58.19 | $60.66 | $54.02 | $58.98 | -0.94% | 14,471,521 |
| Apr 27, 2020 | $56.46 | $64.93 | $56.30 | $59.54 | +6.74% | 14,915,814 |
| Apr 20, 2020 | $54.72 | $56.20 | $51.22 | $55.78 | -1.45% | 15,033,561 |
| Apr 13, 2020 | $58.63 | $59.91 | $51.82 | $56.60 | -3.58% | 18,363,478 |
| Apr 6, 2020 | $49.90 | $60.63 | $47.70 | $58.70 | +27.36% | 17,817,873 |
| Mar 30, 2020 | $52.15 | $54.12 | $45.04 | $46.09 | -13.10% | 20,647,923 |
| Mar 23, 2020 | $41.01 | $57.78 | $38.62 | $53.04 | +25.51% | 27,837,560 |
| Mar 16, 2020 | $44.00 | $48.07 | $40.00 | $42.26 | -20.14% | 34,064,300 |
| Mar 9, 2020 | $63.75 | $65.83 | $46.30 | $52.92 | -24.19% | 37,285,026 |
| Mar 2, 2020 | $76.02 | $80.13 | $67.95 | $69.81 | -7.48% | 21,787,707 |
| Feb 24, 2020 | $89.11 | $89.56 | $73.19 | $75.45 | -18.52% | 18,437,543 |
| Feb 18, 2020 | $93.87 | $94.74 | $91.43 | $92.60 | -1.99% | 6,389,834 |
| Feb 10, 2020 | $94.38 | $97.24 | $93.89 | $94.48 | -0.20% | 6,850,357 |
| Feb 3, 2020 | $91.65 | $96.92 | $91.44 | $94.67 | +3.96% | 10,670,636 |
| Jan 27, 2020 | $91.17 | $93.20 | $90.17 | $91.06 | -2.63% | 9,288,426 |
| Jan 21, 2020 | $96.31 | $96.45 | $92.50 | $93.52 | -3.69% | 7,633,287 |
| Jan 13, 2020 | $94.56 | $97.10 | $93.82 | $97.10 | +2.85% | 10,153,205 |
| Jan 6, 2020 | $92.12 | $95.36 | $91.97 | $94.41 | +1.23% | 10,749,768 |
| Dec 30, 2019 | $93.65 | $94.90 | $92.68 | $93.26 | +0.04% | 5,362,344 |
| Dec 23, 2019 | $94.65 | $94.85 | $93.08 | $93.22 | -1.40% | 4,557,266 |
| Dec 16, 2019 | $95.00 | $95.59 | $94.13 | $94.54 | +0.42% | 13,719,810 |
| Dec 9, 2019 | $91.72 | $95.64 | $91.38 | $94.14 | +2.00% | 8,057,434 |
| Dec 2, 2019 | $94.06 | $94.49 | $89.84 | $92.29 | -1.42% | 9,537,928 |
| Nov 25, 2019 | $93.57 | $94.57 | $93.10 | $93.62 | -1.39% | 7,247,082 |
| Nov 18, 2019 | $93.34 | $95.29 | $92.37 | $94.94 | +1.38% | 11,526,982 |
| Nov 11, 2019 | $92.15 | $93.81 | $91.30 | $93.65 | +0.82% | 11,458,832 |
| Nov 4, 2019 | $94.02 | $95.01 | $89.85 | $92.89 | -0.09% | 15,360,144 |
| Oct 28, 2019 | $92.62 | $93.94 | $89.56 | $92.97 | +1.33% | 10,757,120 |
| Oct 21, 2019 | $90.77 | $92.26 | $90.00 | $91.75 | +2.30% | 8,217,899 |
| Oct 14, 2019 | $88.65 | $90.93 | $88.35 | $89.69 | +0.30% | 7,847,798 |
| Oct 7, 2019 | $87.45 | $90.80 | $84.58 | $89.42 | +2.37% | 9,868,450 |
| Sep 30, 2019 | $90.67 | $90.79 | $83.46 | $87.35 | -3.12% | 11,689,438 |
| Sep 23, 2019 | $88.06 | $91.06 | $87.87 | $90.16 | +1.21% | 10,399,867 |
| Sep 16, 2019 | $88.72 | $90.27 | $87.31 | $89.08 | -0.82% | 11,901,959 |
| Sep 9, 2019 | $83.00 | $90.68 | $82.31 | $89.82 | +9.31% | 13,876,258 |
| Sep 3, 2019 | $79.11 | $82.62 | $77.89 | $82.17 | +2.60% | 10,397,380 |
| Aug 26, 2019 | $80.08 | $80.89 | $77.65 | $80.09 | +1.21% | 9,461,636 |
| Aug 19, 2019 | $82.67 | $83.04 | $78.71 | $79.13 | -3.54% | 10,662,005 |
| Aug 12, 2019 | $83.60 | $85.18 | $79.58 | $82.03 | -3.29% | 13,864,268 |
| Aug 5, 2019 | $85.96 | $87.18 | $82.58 | $84.82 | -4.22% | 13,987,843 |
| Jul 29, 2019 | $103.10 | $103.56 | $88.08 | $88.56 | -14.24% | 16,428,853 |
| Jul 22, 2019 | $100.83 | $103.54 | $100.35 | $103.27 | +2.23% | 6,336,171 |
| Jul 15, 2019 | $102.37 | $102.77 | $99.75 | $101.02 | -1.45% | 7,942,620 |
| Jul 8, 2019 | $101.68 | $102.64 | $100.30 | $102.51 | -0.22% | 7,464,891 |
| Jul 1, 2019 | $102.33 | $103.08 | $100.21 | $102.74 | +1.72% | 5,822,461 |
| Jun 24, 2019 | $99.56 | $101.19 | $97.85 | $101.00 | +1.41% | 8,511,105 |
| Jun 17, 2019 | $99.57 | $101.00 | $97.64 | $99.60 | +0.37% | 9,603,732 |
| Jun 10, 2019 | $100.44 | $101.48 | $98.47 | $99.23 | -0.19% | 6,994,799 |
| Jun 3, 2019 | $92.36 | $100.28 | $91.71 | $99.42 | +7.62% | 11,379,702 |
| May 28, 2019 | $97.43 | $98.43 | $92.29 | $92.38 | -5.49% | 9,283,044 |
| May 20, 2019 | $98.45 | $100.95 | $96.19 | $97.75 | -1.07% | 8,049,223 |
| May 13, 2019 | $98.59 | $100.33 | $95.79 | $98.81 | -2.43% | 10,604,923 |
| May 6, 2019 | $101.01 | $102.48 | $98.98 | $101.27 | -1.80% | 8,798,772 |
| Apr 29, 2019 | $104.14 | $106.40 | $99.50 | $103.13 | -0.73% | 11,714,081 |
| Apr 22, 2019 | $103.39 | $104.22 | $101.53 | $103.89 | +0.06% | 7,168,134 |
| Apr 15, 2019 | $101.66 | $105.34 | $100.88 | $103.83 | +2.34% | 7,639,271 |
| Apr 8, 2019 | $98.00 | $102.72 | $96.80 | $101.46 | +3.04% | 9,175,281 |
| Apr 1, 2019 | $92.70 | $98.87 | $92.64 | $98.47 | +7.17% | 10,145,157 |
| Mar 25, 2019 | $90.08 | $92.85 | $89.27 | $91.88 | +2.13% | 8,905,517 |
| Mar 18, 2019 | $96.49 | $98.42 | $89.91 | $89.96 | -6.27% | 12,443,072 |
| Mar 11, 2019 | $93.83 | $96.52 | $93.50 | $95.98 | +2.87% | 13,982,161 |
| Mar 4, 2019 | $96.82 | $97.91 | $92.09 | $93.30 | -3.42% | 9,916,122 |
| Feb 25, 2019 | $95.94 | $97.99 | $95.10 | $96.60 | +1.67% | 8,761,097 |
| Feb 19, 2019 | $92.82 | $95.55 | $92.60 | $95.01 | +0.91% | 8,401,919 |
| Feb 11, 2019 | $91.59 | $94.95 | $90.61 | $94.15 | +3.47% | 12,328,751 |
| Feb 4, 2019 | $93.01 | $93.85 | $88.67 | $90.99 | -2.12% | 11,483,174 |
| Jan 28, 2019 | $91.91 | $93.01 | $89.85 | $92.96 | +0.05% | 11,962,765 |
| Jan 22, 2019 | $91.54 | $93.43 | $89.35 | $92.91 | +0.70% | 10,249,070 |
| Jan 14, 2019 | $86.85 | $92.99 | $86.82 | $92.26 | +5.15% | 10,497,420 |
| Jan 7, 2019 | $84.48 | $87.95 | $83.76 | $87.74 | +3.17% | 10,448,387 |
| Dec 31, 2018 | $81.41 | $85.31 | $79.85 | $85.04 | +5.27% | 8,875,332 |
| Dec 24, 2018 | $77.63 | $82.01 | $75.61 | $80.78 | +2.97% | 9,155,492 |
| Dec 17, 2018 | $81.82 | $83.65 | $78.20 | $78.45 | -4.76% | 18,619,175 |
| Dec 10, 2018 | $85.80 | $85.94 | $81.60 | $82.37 | -4.08% | 14,260,010 |
| Dec 3, 2018 | $95.37 | $95.95 | $84.51 | $85.87 | -8.42% | 13,004,494 |
| Nov 26, 2018 | $90.96 | $94.85 | $90.69 | $93.76 | +4.56% | 11,527,972 |
| Nov 19, 2018 | $91.79 | $92.48 | $89.10 | $89.67 | -2.06% | 7,362,855 |
| Nov 12, 2018 | $95.57 | $95.99 | $90.74 | $91.56 | -4.48% | 11,375,788 |
| Nov 5, 2018 | $96.10 | $100.85 | $95.23 | $95.85 | -0.06% | 13,431,647 |
| Oct 29, 2018 | $91.37 | $97.27 | $89.60 | $95.91 | +6.38% | 14,183,815 |
| Oct 22, 2018 | $97.90 | $98.07 | $89.33 | $90.16 | -7.62% | 11,940,026 |
| Oct 15, 2018 | $97.27 | $100.81 | $96.50 | $97.60 | -0.16% | 9,539,973 |
| Oct 8, 2018 | $104.19 | $106.64 | $95.39 | $97.76 | -6.41% | 12,825,977 |
| Oct 1, 2018 | $101.69 | $105.85 | $100.53 | $104.46 | +3.10% | 10,278,066 |
| Sep 24, 2018 | $104.75 | $104.98 | $98.74 | $101.32 | -3.21% | 10,520,934 |
| Sep 17, 2018 | $99.69 | $104.98 | $98.72 | $104.68 | +4.83% | 11,190,752 |
| Sep 10, 2018 | $99.37 | $100.07 | $96.37 | $99.86 | +1.60% | 9,080,313 |
| Sep 4, 2018 | $97.76 | $100.32 | $97.56 | $98.29 | +0.04% | 5,554,733 |
| Aug 27, 2018 | $99.18 | $101.09 | $97.55 | $98.25 | -0.29% | 8,238,055 |
| Aug 20, 2018 | $98.10 | $100.28 | $97.61 | $98.54 | -0.26% | 7,055,028 |
| Aug 13, 2018 | $96.86 | $99.02 | $95.70 | $98.80 | +1.89% | 8,020,633 |
| Aug 6, 2018 | $99.46 | $101.73 | $96.32 | $96.97 | -2.46% | 10,447,596 |
| Jul 30, 2018 | $99.30 | $102.20 | $98.00 | $99.42 | +0.54% | 13,176,167 |
| Jul 23, 2018 | $95.25 | $99.69 | $95.02 | $98.89 | +3.82% | 9,708,192 |
| Jul 16, 2018 | $95.24 | $97.70 | $94.85 | $95.25 | +0.19% | 8,753,625 |
| Jul 9, 2018 | $95.33 | $98.20 | $94.42 | $95.07 | +0.23% | 8,914,091 |
| Jul 2, 2018 | $92.86 | $95.23 | $92.50 | $94.85 | +1.43% | 5,284,129 |
| Jun 25, 2018 | $96.00 | $96.49 | $92.05 | $93.51 | -3.10% | 8,761,458 |
| Jun 18, 2018 | $97.75 | $98.08 | $96.06 | $96.50 | -2.09% | 8,396,926 |
| Jun 11, 2018 | $101.23 | $102.06 | $96.57 | $98.56 | -1.98% | 11,333,338 |
| Jun 4, 2018 | $99.90 | $100.64 | $97.40 | $100.55 | +1.73% | 7,593,948 |
| May 29, 2018 | $98.48 | $99.31 | $94.51 | $98.84 | -1.18% | 10,681,418 |
| May 21, 2018 | $101.89 | $102.99 | $99.33 | $100.02 | -2.35% | 8,636,946 |
| May 14, 2018 | $100.31 | $103.02 | $99.66 | $102.43 | +2.55% | 11,372,257 |
| May 7, 2018 | $100.71 | $101.57 | $99.06 | $99.88 | -0.77% | 10,883,933 |
| Apr 30, 2018 | $108.13 | $108.48 | $95.83 | $100.66 | -6.47% | 14,111,012 |
| Apr 23, 2018 | $107.39 | $108.92 | $105.51 | $107.62 | +0.55% | 5,080,003 |
| Apr 16, 2018 | $105.31 | $107.89 | $104.40 | $107.03 | +2.64% | 7,441,138 |
| Apr 9, 2018 | $103.04 | $106.00 | $101.77 | $104.28 | +1.91% | 9,302,146 |
| Apr 2, 2018 | $103.41 | $105.85 | $99.30 | $102.33 | -1.18% | 10,094,360 |
| Mar 26, 2018 | $102.65 | $105.25 | $101.70 | $103.55 | +2.89% | 8,763,848 |
| Mar 19, 2018 | $108.55 | $110.23 | $100.26 | $100.64 | -7.37% | 10,388,562 |
| Mar 12, 2018 | $110.36 | $111.18 | $107.72 | $108.65 | -1.50% | 12,769,112 |
| Mar 5, 2018 | $104.50 | $110.36 | $104.15 | $110.30 | +4.45% | 9,008,790 |
| Feb 26, 2018 | $109.63 | $111.13 | $102.44 | $105.60 | -3.10% | 11,633,456 |
| Feb 20, 2018 | $109.00 | $110.36 | $107.28 | $108.98 | -0.41% | 8,692,511 |
| Feb 12, 2018 | $108.38 | $113.03 | $106.32 | $109.43 | +3.20% | 14,026,415 |
| Feb 5, 2018 | $115.94 | $116.89 | $102.10 | $106.04 | -9.62% | 17,663,932 |
| Jan 29, 2018 | $125.85 | $127.14 | $116.96 | $117.33 | -6.90% | 11,104,631 |
| Jan 22, 2018 | $124.27 | $126.02 | $123.08 | $126.02 | +1.52% | 8,589,754 |
| Jan 16, 2018 | $122.68 | $124.45 | $121.54 | $124.13 | +0.01% | 8,090,154 |
| Jan 8, 2018 | $117.78 | $125.00 | $117.17 | $124.12 | +5.47% | 9,857,864 |
| Jan 2, 2018 | $115.17 | $117.75 | $114.53 | $117.68 | +2.35% | 7,189,341 |
| Dec 26, 2017 | $116.34 | $116.71 | $114.88 | $114.98 | -1.02% | 4,080,083 |
| Dec 18, 2017 | $116.89 | $118.17 | $115.26 | $116.16 | +0.37% | 8,596,315 |
| Dec 11, 2017 | $117.02 | $117.25 | $113.93 | $115.73 | -1.21% | 9,893,303 |
| Dec 4, 2017 | $117.14 | $117.99 | $114.76 | $117.15 | +1.52% | 6,552,917 |
| Nov 27, 2017 | $109.06 | $117.59 | $109.06 | $115.40 | +5.95% | 12,330,788 |
| Nov 20, 2017 | $110.42 | $110.64 | $108.86 | $108.92 | -1.21% | 4,760,717 |
| Nov 13, 2017 | $109.90 | $112.63 | $108.04 | $110.25 | -0.42% | 8,519,975 |
| Nov 6, 2017 | $111.68 | $113.97 | $110.65 | $110.72 | -1.00% | 8,540,046 |
| Oct 30, 2017 | $111.49 | $113.34 | $110.37 | $111.84 | -0.16% | 9,463,255 |
| Oct 23, 2017 | $110.78 | $112.64 | $110.59 | $112.02 | +1.12% | 6,960,582 |
| Oct 16, 2017 | $109.42 | $111.32 | $108.13 | $110.78 | +1.53% | 7,457,814 |
| Oct 9, 2017 | $109.85 | $110.30 | $108.82 | $109.11 | -0.49% | 6,314,354 |
| Oct 2, 2017 | $106.91 | $110.68 | $106.25 | $109.65 | +3.13% | 7,315,717 |
| Sep 25, 2017 | $104.86 | $107.59 | $104.51 | $106.32 | +1.26% | 7,730,733 |
| Sep 18, 2017 | $103.15 | $105.90 | $103.00 | $105.00 | +2.16% | 9,437,084 |
| Sep 11, 2017 | $100.26 | $102.85 | $100.16 | $102.78 | +3.91% | 11,245,674 |
| Sep 5, 2017 | $102.45 | $102.56 | $97.88 | $98.91 | -4.11% | 8,512,642 |
| Aug 28, 2017 | $102.89 | $103.69 | $100.90 | $103.15 | +0.32% | 8,287,290 |
| Aug 21, 2017 | $102.25 | $103.05 | $100.54 | $102.82 | +0.85% | 8,493,095 |
| Aug 14, 2017 | $106.98 | $108.56 | $101.21 | $101.95 | -3.54% | 12,770,589 |
| Aug 7, 2017 | $112.18 | $113.17 | $105.13 | $105.69 | -6.04% | 9,856,716 |
| Jul 31, 2017 | $113.64 | $115.26 | $109.90 | $112.49 | -0.63% | 10,952,097 |
| Jul 24, 2017 | $111.58 | $114.10 | $111.43 | $113.20 | +1.31% | 5,052,993 |
| Jul 17, 2017 | $111.28 | $111.96 | $110.02 | $111.74 | +0.30% | 6,563,851 |
| Jul 10, 2017 | $111.08 | $112.14 | $109.91 | $111.41 | +0.04% | 6,209,031 |
| Jul 3, 2017 | $109.04 | $112.72 | $109.04 | $111.36 | +2.98% | 9,025,545 |
| Jun 26, 2017 | $103.94 | $109.75 | $102.49 | $108.14 | +4.62% | 11,174,492 |
| Jun 19, 2017 | $108.47 | $108.88 | $102.96 | $103.36 | -4.04% | 8,825,142 |
| Jun 12, 2017 | $107.80 | $109.05 | $105.76 | $107.71 | -0.04% | 13,741,650 |
| Jun 5, 2017 | $106.31 | $107.92 | $102.03 | $107.75 | +1.25% | 9,531,760 |
| May 30, 2017 | $104.62 | $106.95 | $103.40 | $106.42 | +1.28% | 6,891,083 |
| May 22, 2017 | $104.38 | $106.20 | $103.50 | $105.07 | +1.04% | 6,845,786 |
| May 15, 2017 | $106.66 | $107.89 | $102.75 | $103.99 | -2.09% | 11,746,559 |
| May 8, 2017 | $108.46 | $108.74 | $105.83 | $106.21 | -2.32% | 9,121,162 |
| May 1, 2017 | $107.64 | $111.57 | $106.92 | $108.73 | +1.59% | 9,038,189 |
| Apr 24, 2017 | $108.25 | $109.34 | $106.21 | $107.03 | +1.31% | 8,996,573 |
| Apr 17, 2017 | $103.00 | $106.48 | $102.70 | $105.65 | +2.65% | 9,685,828 |
| Apr 10, 2017 | $105.88 | $106.67 | $102.62 | $102.92 | -2.78% | 6,531,649 |
| Apr 3, 2017 | $106.88 | $107.67 | $104.70 | $105.86 | -0.77% | 9,560,362 |
| Mar 27, 2017 | $102.64 | $107.54 | $102.01 | $106.68 | +1.18% | 12,297,260 |
| Mar 20, 2017 | $109.64 | $110.00 | $103.45 | $105.44 | -4.08% | 9,830,953 |
| Mar 13, 2017 | $111.19 | $112.27 | $109.85 | $109.92 | -1.03% | 9,170,255 |
| Mar 6, 2017 | $111.50 | $112.70 | $110.19 | $111.06 | -1.33% | 8,768,652 |
| Feb 27, 2017 | $110.06 | $114.55 | $109.75 | $112.56 | +2.36% | 9,180,878 |
| Feb 21, 2017 | $111.97 | $112.39 | $108.90 | $109.96 | -1.04% | 7,031,788 |
| Feb 13, 2017 | $108.83 | $112.28 | $108.77 | $111.11 | +2.17% | 12,386,410 |
| Feb 6, 2017 | $105.42 | $109.15 | $104.45 | $108.75 | +2.28% | 10,224,305 |
| Jan 30, 2017 | $106.07 | $107.06 | $103.41 | $106.33 | -0.24% | 9,192,698 |
| Jan 23, 2017 | $105.10 | $108.06 | $104.10 | $106.59 | +0.95% | 7,862,965 |
| Jan 17, 2017 | $103.99 | $106.05 | $103.53 | $105.59 | +0.34% | 9,036,795 |
| Jan 9, 2017 | $104.47 | $107.09 | $103.05 | $105.23 | +0.08% | 9,023,540 |
| Jan 3, 2017 | $105.23 | $106.52 | $103.45 | $105.15 | +1.05% | 7,904,183 |
| Dec 27, 2016 | $106.28 | $107.10 | $103.53 | $104.06 | -2.02% | 4,853,294 |
| Dec 19, 2016 | $105.74 | $108.29 | $104.94 | $106.20 | +0.41% | 9,717,573 |
| Dec 12, 2016 | $105.18 | $107.85 | $103.29 | $105.77 | -0.24% | 15,229,322 |
| Dec 5, 2016 | $102.88 | $107.18 | $101.83 | $106.02 | +4.22% | 11,789,479 |
| Nov 28, 2016 | $99.85 | $103.50 | $98.79 | $101.73 | +0.93% | 12,619,551 |
| Nov 21, 2016 | $99.74 | $101.96 | $99.08 | $100.79 | +1.65% | 8,168,518 |
| Nov 14, 2016 | $97.94 | $100.37 | $95.95 | $99.15 | – | 16,747,900 |
Seasonality
PRU 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 | 2.5% | -1.4% | -4.3% | 3.1% | -0.6% | 1.5% | 4.5% | -1.7% | -0.6% | 2.6% | 5.4% | -1.2% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 8 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -1.6% | -10.3% | -0.7% | 0.4% | 4.0% | 7.2% | 13.1% | -2.6% | -3.4% | 2.5% | ||
| 2025 | 1.9% | -3.5% | -3.0% | -8.0% | 2.4% | 3.4% | -3.6% | 7.2% | -5.4% | 0.3% | 5.5% | 4.3% |
| 2024 | 1.2% | 5.1% | 7.7% | -5.9% | 10.1% | -2.6% | 6.9% | -2.2% | -0.0% | 1.1% | 6.7% | -8.4% |
| 2023 | 5.5% | -3.5% | -17.3% | 5.1% | -8.2% | 12.1% | 9.4% | -0.5% | 0.2% | -3.6% | 8.3% | 6.1% |
| 2022 | 3.1% | 1.1% | 5.8% | -8.2% | -0.9% | -9.9% | 4.5% | -3.1% | -10.4% | 22.6% | 3.9% | -7.9% |
| 2021 | 0.3% | 12.4% | 5.1% | 10.2% | 7.7% | -4.2% | -2.1% | 6.8% | -0.6% | 4.6% | -6.1% | 5.8% |
| 2020 | -2.9% | -16.2% | -30.9% | 19.6% | -0.4% | -0.1% | 4.1% | 8.7% | -6.3% | 0.8% | 19.9% | 3.2% |
| 2019 | 13.0% | 5.1% | -4.1% | 15.1% | -11.7% | 9.3% | 0.3% | -20.0% | 12.3% | 1.3% | 3.8% | 0.1% |
| 2018 | 3.3% | -9.8% | -2.6% | 2.7% | -8.1% | -3.4% | 7.9% | -1.7% | 3.1% | -7.4% | 1.0% | -13.0% |
| 2017 | 1.0% | 5.9% | -3.5% | 0.3% | -1.3% | 3.1% | 4.7% | -9.2% | 4.2% | 3.9% | 5.6% | -0.7% |