Public Storage (PSA) stock
PSANYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as PSA.PF, PSA.PG, PSA.PH, PSA.PI, PSA.PJ, PSA.PK, PSA.PL, PSA.PM, PSA.PN, PSA.PO, PSA.PP, PSA.PQ, PSA.PR, PSA.PS, PSA.PT, PSA.PU
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 12/3029% above fair value
$324.77+7.71 (+2.43%)
Close on Oct 30, 2026Market cap $57.04BP/E 31.0Yield 3.69%
Price history
Public Storage share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$324.77
+2.43% on the day
52-week range
$256.54 – $335.55
-3.2% from the high
Change over 52 weeks
+15.6%
From $280.86 on Oct 30, 2025
Average volume
950,848
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $308.90 | $326.00 | $303.09 | $324.77 | +4.80% | 4,687,367 |
| Oct 19, 2026 | $296.99 | $310.72 | $294.88 | $309.89 | +3.88% | 3,517,777 |
| Oct 12, 2026 | $290.32 | $301.89 | $285.85 | $298.31 | +2.92% | 4,545,131 |
| Oct 5, 2026 | $283.00 | $291.00 | $280.24 | $289.86 | +2.13% | 4,973,031 |
| Sep 28, 2026 | $287.13 | $289.14 | $280.02 | $283.81 | -1.44% | 4,549,432 |
| Sep 21, 2026 | $296.88 | $298.92 | $283.32 | $287.97 | -2.81% | 4,366,817 |
| Sep 14, 2026 | $297.57 | $302.06 | $290.84 | $296.31 | -0.06% | 5,076,068 |
| Sep 8, 2026 | $301.68 | $303.79 | $292.61 | $296.50 | -1.82% | 3,043,497 |
| Aug 31, 2026 | $310.93 | $310.94 | $296.69 | $302.01 | -3.67% | 5,013,872 |
| Aug 24, 2026 | $321.75 | $326.10 | $310.52 | $313.51 | -2.78% | 3,358,881 |
| Aug 17, 2026 | $323.08 | $329.87 | $321.19 | $322.49 | -1.06% | 3,011,861 |
| Aug 10, 2026 | $323.95 | $329.49 | $319.97 | $325.93 | -0.75% | 3,522,177 |
| Aug 3, 2026 | $327.00 | $330.77 | $320.53 | $328.40 | +1.30% | 4,303,174 |
| Jul 27, 2026 | $321.92 | $335.55 | $307.59 | $324.17 | +0.52% | 7,709,591 |
| Jul 20, 2026 | $317.17 | $323.83 | $307.56 | $322.48 | +1.40% | 8,864,602 |
| Jul 13, 2026 | $319.99 | $328.92 | $313.69 | $318.04 | -0.79% | 5,713,442 |
| Jul 6, 2026 | $329.51 | $330.81 | $316.62 | $320.56 | -2.75% | 3,798,988 |
| Jun 29, 2026 | $322.62 | $329.74 | $316.29 | $329.64 | +1.62% | 3,513,448 |
| Jun 22, 2026 | $317.46 | $327.48 | $313.60 | $324.39 | +1.97% | 5,809,305 |
| Jun 15, 2026 | $322.80 | $326.53 | $311.23 | $318.12 | -2.40% | 4,084,375 |
| Jun 8, 2026 | $310.29 | $331.79 | $308.00 | $325.94 | +5.25% | 5,611,868 |
| Jun 1, 2026 | $299.09 | $312.46 | $294.90 | $309.68 | +1.97% | 3,843,477 |
| May 26, 2026 | $305.82 | $311.83 | $302.53 | $303.69 | -0.51% | 3,938,308 |
| May 18, 2026 | $292.73 | $308.62 | $289.21 | $305.25 | +4.37% | 3,870,051 |
| May 11, 2026 | $311.75 | $312.41 | $291.62 | $292.47 | -5.97% | 4,734,308 |
| May 4, 2026 | $299.51 | $313.12 | $294.65 | $311.04 | +3.15% | 3,770,945 |
| Apr 27, 2026 | $307.97 | $311.24 | $291.86 | $301.55 | -2.19% | 6,355,868 |
| Apr 20, 2026 | $309.68 | $313.51 | $301.94 | $308.29 | -0.30% | 4,432,064 |
| Apr 13, 2026 | $293.41 | $310.68 | $290.79 | $309.22 | +4.82% | 5,934,695 |
| Apr 6, 2026 | $279.66 | $296.80 | $278.59 | $295.00 | +5.23% | 4,806,505 |
| Mar 30, 2026 | $270.11 | $281.28 | $263.98 | $280.35 | +5.39% | 4,350,057 |
| Mar 23, 2026 | $269.94 | $275.63 | $262.99 | $266.01 | +0.09% | 6,066,834 |
| Mar 16, 2026 | $291.33 | $295.80 | $264.55 | $265.78 | -10.73% | 10,504,006 |
| Mar 9, 2026 | $306.16 | $310.88 | $295.61 | $297.72 | -3.38% | 5,595,820 |
| Mar 2, 2026 | $305.36 | $312.86 | $301.34 | $308.13 | +0.35% | 4,871,959 |
| Feb 23, 2026 | $305.54 | $310.19 | $297.76 | $307.06 | +0.68% | 5,833,986 |
| Feb 17, 2026 | $303.26 | $306.04 | $295.94 | $305.00 | +1.55% | 5,628,563 |
| Feb 9, 2026 | $286.99 | $300.67 | $284.67 | $300.35 | +4.65% | 7,320,108 |
| Feb 2, 2026 | $276.67 | $290.46 | $271.71 | $287.00 | +3.91% | 4,805,243 |
| Jan 26, 2026 | $281.40 | $283.20 | $272.52 | $276.19 | -2.28% | 4,902,289 |
| Jan 20, 2026 | $291.12 | $291.76 | $282.37 | $282.63 | -3.83% | 5,370,051 |
| Jan 12, 2026 | $278.31 | $295.72 | $273.70 | $293.89 | +5.66% | 7,216,812 |
| Jan 5, 2026 | $257.78 | $279.36 | $256.54 | $278.15 | +7.63% | 5,889,984 |
| Dec 29, 2025 | $261.23 | $262.34 | $256.60 | $258.44 | -0.85% | 3,671,851 |
| Dec 22, 2025 | $258.54 | $262.32 | $257.04 | $260.66 | +0.58% | 2,909,189 |
| Dec 15, 2025 | $274.82 | $276.11 | $258.56 | $259.15 | -5.75% | 10,845,565 |
| Dec 8, 2025 | $271.13 | $277.39 | $264.60 | $274.97 | +1.07% | 5,876,204 |
| Dec 1, 2025 | $273.03 | $279.00 | $270.03 | $272.06 | -0.90% | 4,728,821 |
| Nov 24, 2025 | $270.40 | $276.13 | $266.23 | $274.54 | +1.87% | 4,061,483 |
| Nov 17, 2025 | $274.95 | $275.35 | $262.47 | $269.51 | -1.73% | 5,377,831 |
| Nov 10, 2025 | $275.51 | $278.21 | $269.87 | $274.26 | -1.36% | 3,642,209 |
| Nov 3, 2025 | $276.00 | $279.60 | $273.27 | $278.05 | -0.18% | 4,657,018 |
| Oct 27, 2025 | $302.24 | $302.31 | $275.20 | $278.56 | -7.83% | 6,504,336 |
| Oct 20, 2025 | $308.88 | $312.95 | $302.21 | $302.24 | -1.75% | 4,041,377 |
| Oct 13, 2025 | $297.46 | $310.74 | $295.12 | $307.61 | +4.48% | 6,643,358 |
| Oct 6, 2025 | $293.74 | $297.26 | $289.52 | $294.42 | +0.30% | 3,392,221 |
| Sep 29, 2025 | $286.36 | $295.73 | $284.37 | $293.54 | +2.53% | 3,336,455 |
| Sep 22, 2025 | $280.13 | $287.20 | $278.25 | $286.29 | +2.61% | 4,748,105 |
| Sep 15, 2025 | $291.45 | $291.99 | $278.85 | $279.00 | -4.56% | 5,882,563 |
| Sep 8, 2025 | $294.87 | $295.91 | $288.50 | $292.32 | -1.84% | 3,774,373 |
| Sep 2, 2025 | $292.52 | $299.25 | $287.85 | $297.80 | +1.09% | 2,791,791 |
| Aug 25, 2025 | $292.76 | $294.83 | $288.44 | $294.59 | +0.30% | 2,941,825 |
| Aug 18, 2025 | $282.58 | $296.47 | $280.40 | $293.71 | +3.81% | 2,629,391 |
| Aug 11, 2025 | $279.80 | $284.35 | $277.89 | $282.94 | +0.43% | 3,648,704 |
| Aug 4, 2025 | $278.24 | $285.32 | $277.84 | $281.74 | +1.02% | 3,751,376 |
| Jul 28, 2025 | $286.78 | $293.54 | $271.06 | $278.89 | -3.08% | 6,033,219 |
| Jul 21, 2025 | $284.70 | $291.99 | $284.00 | $287.76 | +1.30% | 3,709,747 |
| Jul 14, 2025 | $288.39 | $290.64 | $280.69 | $284.06 | -1.75% | 4,802,860 |
| Jul 7, 2025 | $297.07 | $298.63 | $285.50 | $289.13 | -2.43% | 5,202,976 |
| Jun 30, 2025 | $289.21 | $301.55 | $284.05 | $296.32 | +2.22% | 3,499,455 |
| Jun 23, 2025 | $290.56 | $296.78 | $284.90 | $289.88 | -0.07% | 4,581,641 |
| Jun 16, 2025 | $296.46 | $298.26 | $288.60 | $290.08 | -1.65% | 3,626,184 |
| Jun 9, 2025 | $302.01 | $306.12 | $292.74 | $294.95 | -2.63% | 3,460,183 |
| Jun 2, 2025 | $305.58 | $310.00 | $300.20 | $302.91 | -1.78% | 3,831,507 |
| May 26, 2025 | $296.69 | $308.71 | $294.61 | $308.41 | +3.95% | 4,230,850 |
| May 19, 2025 | $307.45 | $309.76 | $292.14 | $296.70 | -4.03% | 2,752,253 |
| May 12, 2025 | $305.51 | $309.15 | $296.63 | $309.15 | +1.67% | 3,434,967 |
| May 5, 2025 | $300.00 | $304.88 | $295.54 | $304.07 | +1.31% | 3,694,523 |
| Apr 28, 2025 | $291.36 | $304.80 | $289.18 | $300.15 | +3.18% | 4,705,362 |
| Apr 21, 2025 | $293.61 | $300.50 | $284.09 | $290.91 | -1.72% | 3,816,574 |
| Apr 14, 2025 | $282.16 | $298.50 | $281.34 | $296.01 | +5.59% | 3,175,118 |
| Apr 7, 2025 | $283.12 | $285.74 | $256.60 | $280.34 | -1.47% | 6,801,037 |
| Mar 31, 2025 | $296.38 | $302.48 | $283.97 | $284.53 | -3.34% | 5,009,064 |
| Mar 24, 2025 | $292.26 | $297.29 | $286.49 | $294.37 | +1.11% | 2,794,648 |
| Mar 17, 2025 | $298.93 | $302.64 | $290.58 | $291.14 | -2.34% | 3,906,210 |
| Mar 10, 2025 | $314.27 | $322.49 | $292.00 | $298.13 | -5.05% | 4,397,150 |
| Mar 3, 2025 | $304.11 | $318.54 | $302.39 | $313.98 | +3.41% | 4,551,911 |
| Feb 24, 2025 | $303.33 | $312.67 | $298.96 | $303.62 | -0.19% | 5,220,191 |
| Feb 18, 2025 | $296.16 | $304.80 | $295.08 | $304.19 | +2.28% | 2,057,678 |
| Feb 10, 2025 | $303.34 | $305.43 | $297.33 | $297.40 | -1.72% | 1,919,013 |
| Feb 3, 2025 | $297.07 | $304.54 | $292.00 | $302.61 | +1.38% | 2,917,401 |
| Jan 27, 2025 | $294.94 | $303.28 | $292.28 | $298.48 | +2.15% | 4,216,164 |
| Jan 21, 2025 | $297.03 | $302.26 | $288.09 | $292.19 | -1.31% | 2,792,637 |
| Jan 13, 2025 | $288.92 | $299.58 | $286.91 | $296.07 | +2.45% | 3,426,717 |
| Jan 6, 2025 | $299.05 | $300.31 | $287.52 | $288.99 | -3.81% | 2,855,232 |
| Dec 30, 2024 | $296.94 | $301.02 | $292.58 | $300.45 | +0.79% | 2,559,549 |
| Dec 23, 2024 | $296.50 | $302.00 | $294.38 | $298.10 | +0.20% | 1,814,241 |
| Dec 16, 2024 | $317.34 | $319.42 | $288.67 | $297.50 | -6.33% | 6,125,425 |
| Dec 9, 2024 | $333.68 | $336.80 | $316.26 | $317.62 | -4.90% | 3,563,979 |
| Dec 2, 2024 | $346.91 | $349.08 | $331.32 | $334.00 | -4.04% | 3,244,894 |
| Nov 25, 2024 | $341.31 | $355.87 | $339.47 | $348.05 | +3.10% | 3,200,888 |
| Nov 18, 2024 | $333.82 | $339.06 | $329.13 | $337.58 | +0.77% | 2,721,250 |
| Nov 11, 2024 | $336.86 | $340.63 | $329.53 | $335.01 | -1.30% | 3,709,021 |
| Nov 4, 2024 | $326.62 | $341.78 | $317.11 | $339.42 | +4.87% | 4,664,432 |
| Oct 28, 2024 | $338.43 | $340.79 | $322.87 | $323.66 | -3.77% | 4,742,242 |
| Oct 21, 2024 | $343.93 | $344.67 | $331.01 | $336.34 | -2.69% | 2,948,938 |
| Oct 14, 2024 | $341.50 | $350.54 | $341.12 | $345.62 | +0.81% | 2,512,485 |
| Oct 7, 2024 | $343.77 | $349.14 | $341.01 | $342.83 | -0.74% | 2,616,134 |
| Sep 30, 2024 | $356.00 | $369.99 | $343.42 | $345.40 | -3.15% | 4,294,430 |
| Sep 23, 2024 | $363.79 | $366.80 | $354.83 | $356.64 | -1.40% | 3,242,116 |
| Sep 16, 2024 | $360.28 | $366.29 | $354.70 | $361.72 | +0.71% | 4,522,005 |
| Sep 9, 2024 | $345.72 | $361.23 | $343.50 | $359.16 | +3.91% | 3,326,093 |
| Sep 3, 2024 | $342.60 | $347.77 | $339.81 | $345.63 | +0.56% | 3,036,203 |
| Aug 26, 2024 | $342.54 | $344.32 | $336.88 | $343.72 | +0.82% | 3,210,018 |
| Aug 19, 2024 | $320.40 | $341.71 | $319.56 | $340.94 | +6.74% | 2,995,934 |
| Aug 12, 2024 | $316.41 | $322.72 | $311.27 | $319.41 | +0.75% | 2,884,778 |
| Aug 5, 2024 | $305.87 | $318.50 | $301.59 | $317.04 | +1.65% | 4,451,854 |
| Jul 29, 2024 | $300.51 | $312.39 | $287.03 | $311.90 | +3.71% | 4,598,686 |
| Jul 22, 2024 | $302.46 | $305.67 | $293.44 | $300.74 | -0.30% | 3,144,472 |
| Jul 15, 2024 | $303.92 | $314.93 | $298.89 | $301.65 | -0.32% | 3,192,583 |
| Jul 8, 2024 | $289.94 | $305.60 | $284.41 | $302.63 | +4.47% | 2,812,125 |
| Jul 1, 2024 | $284.75 | $290.23 | $280.51 | $289.67 | +0.70% | 2,119,850 |
| Jun 24, 2024 | $290.21 | $296.50 | $283.33 | $287.65 | -1.17% | 4,418,653 |
| Jun 17, 2024 | $280.53 | $293.50 | $278.36 | $291.05 | +2.75% | 3,940,550 |
| Jun 10, 2024 | $273.05 | $284.17 | $270.25 | $283.25 | +3.44% | 3,877,580 |
| Jun 3, 2024 | $274.25 | $281.81 | $269.55 | $273.82 | -0.00% | 3,150,350 |
| May 28, 2024 | $274.39 | $275.67 | $263.34 | $273.83 | +0.53% | 3,469,700 |
| May 20, 2024 | $287.45 | $289.28 | $271.87 | $272.39 | -5.64% | 2,741,948 |
| May 13, 2024 | $276.84 | $290.84 | $275.16 | $288.67 | +4.61% | 3,198,793 |
| May 6, 2024 | $267.67 | $276.78 | $264.96 | $275.94 | +3.83% | 2,406,012 |
| Apr 29, 2024 | $259.75 | $269.79 | $256.31 | $265.76 | +3.12% | 4,590,601 |
| Apr 22, 2024 | $261.13 | $263.98 | $257.05 | $257.73 | -1.02% | 3,157,877 |
| Apr 15, 2024 | $272.92 | $275.56 | $258.90 | $260.38 | -4.32% | 3,492,455 |
| Apr 8, 2024 | $283.61 | $293.94 | $271.60 | $272.14 | -3.69% | 2,925,276 |
| Apr 1, 2024 | $294.86 | $294.86 | $277.97 | $282.57 | -2.58% | 2,643,824 |
| Mar 25, 2024 | $278.93 | $291.33 | $274.98 | $290.06 | +3.83% | 2,404,308 |
| Mar 18, 2024 | $277.68 | $285.05 | $275.26 | $279.37 | +0.84% | 3,215,943 |
| Mar 11, 2024 | $293.50 | $295.20 | $274.95 | $277.04 | -5.49% | 4,561,925 |
| Mar 4, 2024 | $282.20 | $294.20 | $277.79 | $293.13 | +3.49% | 4,098,647 |
| Feb 26, 2024 | $284.00 | $285.69 | $272.53 | $283.24 | -0.54% | 4,561,531 |
| Feb 20, 2024 | $281.00 | $296.05 | $279.28 | $284.78 | +1.16% | 3,764,494 |
| Feb 12, 2024 | $284.57 | $286.73 | $272.03 | $281.52 | -0.90% | 3,338,518 |
| Feb 5, 2024 | $277.06 | $286.34 | $273.24 | $284.07 | +1.25% | 3,171,741 |
| Jan 29, 2024 | $290.00 | $290.00 | $277.00 | $280.56 | -3.22% | 3,509,508 |
| Jan 22, 2024 | $292.68 | $296.16 | $288.27 | $289.88 | -0.70% | 2,978,544 |
| Jan 16, 2024 | $293.00 | $295.92 | $287.51 | $291.92 | -1.05% | 3,234,255 |
| Jan 8, 2024 | $297.87 | $300.27 | $288.97 | $295.03 | -1.20% | 4,485,569 |
| Jan 2, 2024 | $304.97 | $312.25 | $296.02 | $298.61 | -2.10% | 2,858,997 |
| Dec 26, 2023 | $298.76 | $308.35 | $298.59 | $305.00 | +2.37% | 1,997,413 |
| Dec 18, 2023 | $290.11 | $300.94 | $287.49 | $297.93 | +2.71% | 3,208,038 |
| Dec 11, 2023 | $273.00 | $292.13 | $271.10 | $290.06 | +5.93% | 7,164,126 |
| Dec 4, 2023 | $265.63 | $275.43 | $264.75 | $273.81 | +2.94% | 5,220,247 |
| Nov 27, 2023 | $255.10 | $266.62 | $252.96 | $266.00 | +4.30% | 5,943,978 |
| Nov 20, 2023 | $257.38 | $259.77 | $251.49 | $255.03 | -1.04% | 2,297,641 |
| Nov 13, 2023 | $243.20 | $262.76 | $241.60 | $257.70 | +5.28% | 5,714,519 |
| Nov 6, 2023 | $252.58 | $254.60 | $244.40 | $244.78 | -3.35% | 6,498,961 |
| Oct 30, 2023 | $238.09 | $259.25 | $233.18 | $253.26 | +6.16% | 6,261,667 |
| Oct 23, 2023 | $250.01 | $252.39 | $234.93 | $238.57 | -5.02% | 5,529,781 |
| Oct 16, 2023 | $273.85 | $276.11 | $250.82 | $251.19 | -7.69% | 3,716,954 |
| Oct 9, 2023 | $262.68 | $275.99 | $262.38 | $272.12 | +3.09% | 3,138,939 |
| Oct 2, 2023 | $264.73 | $265.14 | $254.87 | $263.97 | +0.17% | 3,615,700 |
| Sep 25, 2023 | $262.80 | $271.78 | $260.89 | $263.52 | -0.17% | 4,133,058 |
| Sep 18, 2023 | $274.11 | $274.11 | $262.75 | $263.98 | -3.70% | 3,295,051 |
| Sep 11, 2023 | $273.81 | $277.61 | $270.34 | $274.11 | +0.16% | 3,755,855 |
| Sep 5, 2023 | $275.18 | $275.92 | $266.01 | $273.66 | -0.78% | 3,262,931 |
| Aug 28, 2023 | $276.34 | $281.20 | $274.76 | $275.80 | -0.18% | 2,867,789 |
| Aug 21, 2023 | $272.72 | $279.27 | $269.49 | $276.30 | +1.05% | 3,349,313 |
| Aug 14, 2023 | $286.18 | $288.35 | $270.50 | $273.44 | -4.70% | 3,507,456 |
| Aug 7, 2023 | $276.22 | $288.78 | $276.22 | $286.92 | +4.07% | 4,453,472 |
| Jul 31, 2023 | $282.23 | $288.18 | $273.08 | $275.69 | -2.07% | 6,806,076 |
| Jul 24, 2023 | $293.40 | $298.92 | $281.45 | $281.53 | -3.50% | 3,743,667 |
| Jul 17, 2023 | $301.52 | $302.72 | $287.43 | $291.73 | -3.29% | 3,524,676 |
| Jul 10, 2023 | $286.04 | $302.49 | $284.50 | $301.64 | +5.07% | 2,996,406 |
| Jul 3, 2023 | $290.93 | $294.73 | $285.88 | $287.09 | -1.64% | 2,728,164 |
| Jun 26, 2023 | $283.16 | $292.56 | $282.58 | $291.88 | +2.93% | 4,640,088 |
| Jun 20, 2023 | $286.15 | $288.87 | $281.04 | $283.58 | -1.23% | 4,555,436 |
| Jun 12, 2023 | $286.45 | $293.95 | $280.90 | $287.10 | +0.09% | 5,158,244 |
| Jun 5, 2023 | $288.43 | $293.68 | $279.08 | $286.85 | -0.53% | 4,448,901 |
| May 30, 2023 | $288.12 | $291.83 | $281.58 | $288.39 | +0.59% | 6,151,367 |
| May 22, 2023 | $285.41 | $290.25 | $279.87 | $286.69 | +0.63% | 4,144,289 |
| May 15, 2023 | $296.24 | $297.69 | $283.25 | $284.90 | -3.75% | 2,368,447 |
| May 8, 2023 | $295.18 | $301.55 | $292.13 | $295.99 | +0.03% | 3,686,715 |
| May 1, 2023 | $293.72 | $297.01 | $280.65 | $295.91 | +0.37% | 4,600,813 |
| Apr 24, 2023 | $290.46 | $295.71 | $286.01 | $294.83 | +2.20% | 4,736,605 |
| Apr 17, 2023 | $289.66 | $295.68 | $285.39 | $288.49 | -0.64% | 5,036,776 |
| Apr 10, 2023 | $309.42 | $316.48 | $288.36 | $290.35 | -6.58% | 5,811,156 |
| Apr 3, 2023 | $306.89 | $315.86 | $304.15 | $310.79 | +2.86% | 7,950,279 |
| Mar 27, 2023 | $288.05 | $302.30 | $281.31 | $302.14 | +5.42% | 3,830,646 |
| Mar 20, 2023 | $294.67 | $299.61 | $281.64 | $286.60 | -3.07% | 5,111,337 |
| Mar 13, 2023 | $279.32 | $299.16 | $279.32 | $295.67 | +5.05% | 6,972,027 |
| Mar 6, 2023 | $305.90 | $306.85 | $281.43 | $281.46 | -7.66% | 3,814,338 |
| Feb 27, 2023 | $295.73 | $306.21 | $291.98 | $304.82 | +3.95% | 6,121,621 |
| Feb 21, 2023 | $296.85 | $299.07 | $289.40 | $293.24 | -1.93% | 5,521,391 |
| Feb 13, 2023 | $299.94 | $303.88 | $294.44 | $299.01 | -0.30% | 5,900,016 |
| Feb 6, 2023 | $300.43 | $311.72 | $294.30 | $299.91 | -2.77% | 8,119,269 |
| Jan 30, 2023 | $297.60 | $315.88 | $297.60 | $308.47 | +3.06% | 3,860,085 |
| Jan 23, 2023 | $289.40 | $300.65 | $287.41 | $299.32 | +3.54% | 3,138,676 |
| Jan 17, 2023 | $293.00 | $294.50 | $282.99 | $289.10 | -0.61% | 4,950,090 |
| Jan 9, 2023 | $276.36 | $296.98 | $275.39 | $290.87 | +5.10% | 4,006,883 |
| Jan 3, 2023 | $281.08 | $281.96 | $270.13 | $276.76 | -1.22% | 3,480,071 |
| Dec 27, 2022 | $282.78 | $285.24 | $276.96 | $280.19 | -1.07% | 1,724,820 |
| Dec 19, 2022 | $285.65 | $288.00 | $276.78 | $283.21 | -1.14% | 3,091,820 |
| Dec 12, 2022 | $297.60 | $307.54 | $284.15 | $286.47 | -3.74% | 6,586,350 |
| Dec 5, 2022 | $293.25 | $306.28 | $285.72 | $297.60 | +0.61% | 4,634,229 |
| Nov 28, 2022 | $297.20 | $301.12 | $287.27 | $295.80 | -0.94% | 5,468,504 |
| Nov 21, 2022 | $292.21 | $302.72 | $292.21 | $298.61 | +1.74% | 2,789,775 |
| Nov 14, 2022 | $296.00 | $296.65 | $286.31 | $293.51 | -0.57% | 4,103,161 |
| Nov 7, 2022 | $281.46 | $304.63 | $270.73 | $295.18 | +6.28% | 4,812,437 |
| Oct 31, 2022 | $310.72 | $312.74 | $270.86 | $277.73 | -10.85% | 5,910,426 |
| Oct 24, 2022 | $294.52 | $312.77 | $290.09 | $311.54 | +6.44% | 3,782,184 |
| Oct 17, 2022 | $286.44 | $301.69 | $285.35 | $292.68 | +3.86% | 4,910,665 |
| Oct 10, 2022 | $284.82 | $293.92 | $281.46 | $281.79 | -0.66% | 3,848,438 |
| Oct 3, 2022 | $295.87 | $299.68 | $280.83 | $283.67 | -3.12% | 4,215,005 |
| Sep 26, 2022 | $293.23 | $294.37 | $284.01 | $292.81 | -0.77% | 3,957,994 |
| Sep 19, 2022 | $311.52 | $312.98 | $291.89 | $295.07 | -5.77% | 3,405,573 |
| Sep 12, 2022 | $338.77 | $340.21 | $309.56 | $313.15 | -7.67% | 5,275,467 |
| Sep 6, 2022 | $333.78 | $343.47 | $333.78 | $339.16 | +1.85% | 2,808,294 |
| Aug 29, 2022 | $342.59 | $344.91 | $327.62 | $332.99 | -3.35% | 3,175,109 |
| Aug 22, 2022 | $350.00 | $350.90 | $339.76 | $344.52 | -1.91% | 3,052,762 |
| Aug 15, 2022 | $352.59 | $357.13 | $348.43 | $351.23 | -0.13% | 3,527,695 |
| Aug 8, 2022 | $334.00 | $351.98 | $331.70 | $351.70 | +6.19% | 3,063,468 |
| Aug 1, 2022 | $324.31 | $334.60 | $320.00 | $331.20 | +1.47% | 4,055,963 |
| Jul 25, 2022 | $328.13 | $337.62 | $320.25 | $326.41 | +2.22% | 3,701,215 |
| Jul 18, 2022 | $315.23 | $323.86 | $307.22 | $319.33 | +1.92% | 2,441,016 |
| Jul 11, 2022 | $314.40 | $317.28 | $299.79 | $313.32 | -0.79% | 2,764,792 |
| Jul 5, 2022 | $315.00 | $320.26 | $307.66 | $315.83 | -0.49% | 2,145,769 |
| Jun 27, 2022 | $313.00 | $318.25 | $308.31 | $317.37 | +1.01% | 3,232,150 |
| Jun 21, 2022 | $301.40 | $314.84 | $299.45 | $314.19 | +5.24% | 2,965,439 |
| Jun 13, 2022 | $301.02 | $309.03 | $293.39 | $298.54 | -2.89% | 4,756,001 |
| Jun 6, 2022 | $332.65 | $332.65 | $304.00 | $307.43 | -7.04% | 3,745,858 |
| May 31, 2022 | $333.71 | $334.75 | $321.51 | $330.72 | -1.50% | 3,217,132 |
| May 23, 2022 | $315.89 | $336.51 | $310.87 | $335.77 | +7.31% | 4,056,550 |
| May 16, 2022 | $318.50 | $321.64 | $303.58 | $312.91 | -1.76% | 3,559,890 |
| May 9, 2022 | $331.00 | $331.68 | $309.63 | $318.53 | -5.45% | 5,076,773 |
| May 2, 2022 | $373.66 | $374.95 | $332.38 | $336.88 | -9.32% | 5,024,152 |
| Apr 25, 2022 | $402.92 | $403.94 | $370.43 | $371.50 | -7.67% | 4,368,693 |
| Apr 18, 2022 | $408.53 | $421.76 | $402.01 | $402.36 | -1.50% | 2,890,736 |
| Apr 11, 2022 | $409.36 | $411.67 | $398.82 | $408.50 | -0.11% | 2,331,191 |
| Apr 4, 2022 | $396.62 | $411.89 | $388.46 | $408.95 | +3.14% | 3,362,714 |
| Mar 28, 2022 | $376.62 | $400.45 | $376.06 | $396.51 | +5.45% | 3,729,601 |
| Mar 21, 2022 | $366.76 | $376.41 | $365.13 | $376.00 | +2.81% | 3,192,822 |
| Mar 14, 2022 | $368.37 | $372.66 | $351.00 | $365.71 | -0.08% | 4,340,579 |
| Mar 7, 2022 | $376.19 | $380.42 | $365.55 | $365.99 | -3.01% | 2,916,238 |
| Feb 28, 2022 | $358.59 | $379.85 | $352.56 | $377.36 | +4.04% | 3,863,081 |
| Feb 22, 2022 | $342.92 | $373.19 | $340.08 | $362.70 | +5.57% | 4,475,022 |
| Feb 14, 2022 | $357.93 | $361.24 | $343.33 | $343.56 | -4.08% | 3,263,146 |
| Feb 7, 2022 | $362.85 | $369.57 | $353.78 | $358.17 | -1.29% | 2,885,583 |
| Jan 31, 2022 | $360.04 | $370.80 | $350.50 | $362.85 | +0.63% | 4,021,402 |
| Jan 24, 2022 | $352.52 | $360.60 | $340.96 | $360.57 | +2.04% | 4,321,496 |
| Jan 18, 2022 | $361.00 | $364.64 | $350.00 | $353.35 | -2.33% | 3,161,583 |
| Jan 10, 2022 | $355.71 | $368.77 | $355.56 | $361.79 | +1.65% | 2,849,624 |
| Jan 3, 2022 | $373.24 | $373.39 | $355.67 | $355.91 | -4.98% | 3,585,026 |
| Dec 27, 2021 | $363.51 | $377.36 | $362.49 | $374.56 | +3.34% | 2,231,257 |
| Dec 20, 2021 | $362.14 | $369.34 | $357.66 | $362.45 | +0.20% | 2,349,176 |
| Dec 13, 2021 | $347.54 | $368.97 | $347.17 | $361.74 | +3.95% | 4,875,415 |
| Dec 6, 2021 | $337.19 | $348.53 | $334.01 | $348.00 | +3.78% | 3,765,119 |
| Nov 29, 2021 | $330.62 | $338.63 | $325.41 | $335.34 | +2.54% | 3,903,073 |
| Nov 22, 2021 | $331.74 | $335.91 | $327.02 | $327.02 | -1.42% | 1,443,178 |
| Nov 15, 2021 | $329.22 | $337.53 | $323.64 | $331.74 | +0.78% | 2,565,444 |
| Nov 8, 2021 | $323.63 | $331.02 | $318.93 | $329.18 | +1.95% | 2,131,861 |
| Nov 1, 2021 | $332.66 | $340.95 | $319.77 | $322.88 | -2.80% | 3,002,342 |
| Oct 25, 2021 | $326.92 | $335.71 | $321.80 | $332.18 | +1.79% | 3,292,347 |
| Oct 18, 2021 | $320.49 | $327.18 | $318.58 | $326.33 | +2.16% | 2,421,717 |
| Oct 11, 2021 | $299.98 | $327.04 | $298.20 | $319.42 | +6.57% | 3,155,701 |
| Oct 4, 2021 | $296.49 | $305.47 | $293.47 | $299.72 | +0.85% | 3,752,272 |
| Sep 27, 2021 | $303.88 | $305.27 | $292.32 | $297.20 | -2.20% | 3,854,553 |
| Sep 20, 2021 | $310.42 | $315.66 | $302.39 | $303.88 | -2.30% | 3,377,957 |
| Sep 13, 2021 | $324.58 | $326.92 | $310.25 | $311.04 | -3.77% | 3,468,062 |
| Sep 7, 2021 | $331.02 | $332.95 | $322.51 | $323.23 | -2.28% | 2,143,042 |
| Aug 30, 2021 | $317.13 | $331.29 | $316.88 | $330.76 | +4.11% | 3,163,280 |
| Aug 23, 2021 | $324.25 | $325.55 | $314.86 | $317.69 | -2.03% | 3,126,929 |
| Aug 16, 2021 | $315.71 | $326.44 | $314.15 | $324.28 | +3.05% | 3,703,341 |
| Aug 9, 2021 | $304.59 | $316.28 | $304.13 | $314.67 | +3.26% | 3,224,658 |
| Aug 2, 2021 | $314.06 | $315.01 | $304.46 | $304.73 | -2.48% | 5,444,278 |
| Jul 26, 2021 | $312.74 | $316.95 | $310.66 | $312.48 | -0.42% | 3,447,902 |
| Jul 19, 2021 | $313.14 | $314.36 | $305.82 | $313.80 | -0.04% | 3,665,655 |
| Jul 12, 2021 | $311.68 | $315.93 | $309.79 | $313.94 | +0.73% | 3,323,283 |
| Jul 6, 2021 | $302.28 | $312.03 | $300.57 | $311.68 | +2.96% | 2,958,532 |
| Jun 28, 2021 | $305.01 | $305.85 | $299.38 | $302.72 | -0.67% | 3,450,135 |
| Jun 21, 2021 | $299.39 | $305.59 | $298.36 | $304.75 | +2.14% | 3,219,638 |
| Jun 14, 2021 | $294.00 | $299.67 | $290.41 | $298.36 | +0.86% | 4,356,810 |
| Jun 7, 2021 | $289.69 | $296.11 | $288.54 | $295.81 | +2.46% | 2,910,686 |
| Jun 1, 2021 | $283.36 | $291.00 | $281.64 | $288.71 | +2.21% | 3,146,383 |
| May 24, 2021 | $277.63 | $283.05 | $276.15 | $282.48 | +2.08% | 4,151,467 |
| May 17, 2021 | $274.74 | $280.74 | $270.43 | $276.73 | +1.20% | 4,093,130 |
| May 10, 2021 | $277.65 | $279.82 | $269.55 | $273.45 | -1.38% | 3,062,706 |
| May 3, 2021 | $281.49 | $283.07 | $273.46 | $277.27 | -1.38% | 3,143,464 |
| Apr 26, 2021 | $277.75 | $282.09 | $273.03 | $281.16 | +1.59% | 2,933,828 |
| Apr 19, 2021 | $266.80 | $277.74 | $265.59 | $276.77 | +3.74% | 2,961,950 |
| Apr 12, 2021 | $258.88 | $268.74 | $257.62 | $266.80 | +3.46% | 3,396,500 |
| Apr 5, 2021 | $251.65 | $259.44 | $250.58 | $257.88 | +2.36% | 3,773,472 |
| Mar 29, 2021 | $243.94 | $252.12 | $241.96 | $251.94 | +3.01% | 3,425,898 |
| Mar 22, 2021 | $233.46 | $244.83 | $233.00 | $244.59 | +4.77% | 3,458,265 |
| Mar 15, 2021 | $242.32 | $245.90 | $233.46 | $233.46 | -3.95% | 4,059,390 |
| Mar 8, 2021 | $236.23 | $243.16 | $234.53 | $243.05 | +3.40% | 3,052,884 |
| Mar 1, 2021 | $236.00 | $238.86 | $229.14 | $235.05 | +0.47% | 4,392,688 |
| Feb 22, 2021 | $234.59 | $246.52 | $233.25 | $233.94 | -0.32% | 4,236,360 |
| Feb 16, 2021 | $231.60 | $236.87 | $226.54 | $234.70 | +1.22% | 2,829,569 |
| Feb 8, 2021 | $228.73 | $237.69 | $227.56 | $231.86 | +1.10% | 3,371,225 |
| Feb 1, 2021 | $229.13 | $235.98 | $226.29 | $229.34 | +0.76% | 4,359,716 |
| Jan 25, 2021 | $223.44 | $230.15 | $221.94 | $227.62 | +2.17% | 4,321,897 |
| Jan 19, 2021 | $225.83 | $226.00 | $218.58 | $222.79 | -0.71% | 4,834,890 |
| Jan 11, 2021 | $221.94 | $225.63 | $217.87 | $224.39 | +0.80% | 4,851,782 |
| Jan 4, 2021 | $230.32 | $231.97 | $212.22 | $222.62 | -3.60% | 5,542,572 |
| Dec 28, 2020 | $229.78 | $231.26 | $226.42 | $230.93 | +0.91% | 2,302,213 |
| Dec 21, 2020 | $227.58 | $232.75 | $226.11 | $228.85 | -0.03% | 2,366,224 |
| Dec 14, 2020 | $226.00 | $233.26 | $219.55 | $228.93 | +4.03% | 6,673,410 |
| Dec 7, 2020 | $224.00 | $226.53 | $216.20 | $220.06 | -1.98% | 4,382,893 |
| Nov 30, 2020 | $220.07 | $228.57 | $219.81 | $224.50 | +2.03% | 4,036,460 |
| Nov 23, 2020 | $224.38 | $226.70 | $217.23 | $220.03 | -1.61% | 3,858,585 |
| Nov 16, 2020 | $236.82 | $236.82 | $223.07 | $223.64 | -4.45% | 4,303,275 |
| Nov 9, 2020 | $240.74 | $240.74 | $220.92 | $234.05 | +1.18% | 4,419,391 |
| Nov 2, 2020 | $231.33 | $240.75 | $228.84 | $231.33 | +0.99% | 4,029,479 |
| Oct 26, 2020 | $234.38 | $239.40 | $227.21 | $229.07 | -2.82% | 4,721,626 |
| Oct 19, 2020 | $233.49 | $236.81 | $230.28 | $235.72 | +1.17% | 2,901,634 |
| Oct 12, 2020 | $234.37 | $237.50 | $232.00 | $233.00 | -0.43% | 4,412,709 |
| Oct 5, 2020 | $231.80 | $234.25 | $225.68 | $234.01 | +1.48% | 3,202,181 |
| Sep 28, 2020 | $220.83 | $231.96 | $218.47 | $230.59 | +5.55% | 3,684,419 |
| Sep 21, 2020 | $220.15 | $223.97 | $212.48 | $218.47 | -1.15% | 3,769,250 |
| Sep 14, 2020 | $219.92 | $226.60 | $218.82 | $221.01 | +0.19% | 4,052,437 |
| Sep 8, 2020 | $212.27 | $222.37 | $209.53 | $220.59 | +3.98% | 3,379,099 |
| Aug 31, 2020 | $212.90 | $218.70 | $208.19 | $212.14 | -0.61% | 3,957,298 |
| Aug 24, 2020 | $205.38 | $213.65 | $203.49 | $213.44 | +3.34% | 2,689,026 |
| Aug 17, 2020 | $199.07 | $206.71 | $196.43 | $206.55 | +3.15% | 3,517,611 |
| Aug 10, 2020 | $200.10 | $204.46 | $195.26 | $200.24 | +0.50% | 3,004,821 |
| Aug 3, 2020 | $198.84 | $202.00 | $186.23 | $199.25 | -0.32% | 5,144,208 |
| Jul 27, 2020 | $185.26 | $200.00 | $183.22 | $199.88 | +7.83% | 4,842,915 |
| Jul 20, 2020 | $192.30 | $192.52 | $184.20 | $185.36 | -3.61% | 2,812,936 |
| Jul 13, 2020 | $194.68 | $196.92 | $187.35 | $192.30 | -1.10% | 3,556,145 |
| Jul 6, 2020 | $202.24 | $203.59 | $192.05 | $194.43 | -2.47% | 3,562,395 |
| Jun 29, 2020 | $190.76 | $202.03 | $189.09 | $199.36 | +5.33% | 3,411,636 |
| Jun 22, 2020 | $191.00 | $193.29 | $186.36 | $189.28 | -0.69% | 4,979,452 |
| Jun 15, 2020 | $192.58 | $205.25 | $190.46 | $190.59 | -2.99% | 7,098,530 |
| Jun 8, 2020 | $206.58 | $211.74 | $191.59 | $196.47 | -4.80% | 5,165,669 |
| Jun 1, 2020 | $202.25 | $213.61 | $198.93 | $206.37 | +1.79% | 5,656,673 |
| May 26, 2020 | $190.33 | $204.13 | $188.85 | $202.74 | +8.73% | 3,947,149 |
| May 18, 2020 | $179.99 | $186.56 | $179.68 | $186.47 | +5.97% | 3,940,954 |
| May 11, 2020 | $188.82 | $190.29 | $172.11 | $175.97 | -7.55% | 5,543,774 |
| May 4, 2020 | $184.26 | $191.65 | $175.80 | $190.34 | +3.24% | 5,310,752 |
| Apr 27, 2020 | $188.89 | $197.93 | $176.00 | $184.36 | -1.53% | 6,328,580 |
| Apr 20, 2020 | $194.75 | $196.71 | $186.86 | $187.23 | -4.71% | 4,130,501 |
| Apr 13, 2020 | $206.89 | $210.27 | $192.27 | $196.48 | -5.81% | 4,931,108 |
| Apr 6, 2020 | $199.79 | $212.30 | $193.30 | $208.59 | +7.48% | 5,507,335 |
| Mar 30, 2020 | $195.86 | $202.99 | $184.73 | $194.08 | +1.34% | 7,561,359 |
| Mar 23, 2020 | $170.32 | $197.95 | $155.37 | $191.52 | +11.86% | 8,895,190 |
| Mar 16, 2020 | $199.69 | $206.00 | $169.15 | $171.22 | -18.98% | 10,169,460 |
| Mar 9, 2020 | $220.70 | $229.96 | $201.19 | $211.34 | -7.69% | 9,538,020 |
| Mar 2, 2020 | $210.34 | $230.04 | $209.94 | $228.94 | +9.48% | 6,328,999 |
| Feb 24, 2020 | $225.23 | $229.96 | $204.40 | $209.12 | -7.37% | 9,335,505 |
| Feb 18, 2020 | $233.09 | $233.37 | $218.31 | $225.77 | -3.03% | 5,158,721 |
| Feb 10, 2020 | $225.80 | $233.00 | $225.08 | $232.82 | +3.37% | 3,235,844 |
| Feb 3, 2020 | $224.47 | $225.95 | $220.16 | $225.23 | +0.66% | 3,977,078 |
| Jan 27, 2020 | $223.95 | $225.82 | $220.25 | $223.76 | -0.32% | 4,107,448 |
| Jan 21, 2020 | $221.29 | $224.80 | $220.00 | $224.47 | +1.69% | 3,573,678 |
| Jan 13, 2020 | $216.07 | $221.05 | $214.43 | $220.75 | +2.28% | 4,462,904 |
| Jan 6, 2020 | $212.76 | $216.38 | $211.77 | $215.82 | +0.99% | 5,637,354 |
| Dec 30, 2019 | $211.19 | $214.16 | $209.84 | $213.70 | +0.97% | 3,022,331 |
| Dec 23, 2019 | $212.14 | $213.00 | $208.55 | $211.64 | +0.07% | 2,955,499 |
| Dec 16, 2019 | $205.83 | $212.15 | $202.84 | $211.50 | +2.95% | 5,842,151 |
| Dec 9, 2019 | $213.82 | $213.96 | $203.02 | $205.43 | -3.94% | 5,962,046 |
| Dec 2, 2019 | $210.40 | $214.77 | $208.17 | $213.85 | +1.50% | 4,781,973 |
| Nov 25, 2019 | $210.17 | $212.73 | $208.05 | $210.68 | +0.79% | 3,566,044 |
| Nov 18, 2019 | $213.75 | $215.52 | $207.82 | $209.02 | -1.97% | 4,098,091 |
| Nov 11, 2019 | $211.75 | $213.65 | $208.67 | $213.21 | +0.88% | 4,928,357 |
| Nov 4, 2019 | $219.08 | $219.08 | $210.86 | $211.35 | -3.61% | 5,887,325 |
| Oct 28, 2019 | $234.66 | $235.36 | $218.24 | $219.26 | -6.30% | 6,428,935 |
| Oct 21, 2019 | $241.98 | $245.59 | $233.92 | $234.00 | -3.13% | 4,299,381 |
| Oct 14, 2019 | $246.48 | $246.73 | $238.66 | $241.55 | -1.79% | 5,394,803 |
| Oct 7, 2019 | $245.83 | $249.03 | $244.89 | $245.96 | -0.35% | 3,322,831 |
| Sep 30, 2019 | $245.26 | $248.48 | $237.21 | $246.82 | +0.74% | 5,101,262 |
| Sep 23, 2019 | $247.97 | $248.62 | $244.44 | $245.01 | -1.13% | 4,731,910 |
| Sep 16, 2019 | $245.45 | $252.78 | $243.80 | $247.80 | +1.79% | 5,094,826 |
| Sep 9, 2019 | $257.64 | $257.94 | $243.41 | $243.45 | -5.46% | 6,343,631 |
| Sep 3, 2019 | $264.12 | $266.76 | $256.33 | $257.50 | -2.73% | 4,197,116 |
| Aug 26, 2019 | $259.13 | $265.30 | $259.03 | $264.74 | +2.02% | 3,104,186 |
| Aug 19, 2019 | $259.25 | $264.56 | $257.59 | $259.50 | +0.28% | 3,173,435 |
| Aug 12, 2019 | $256.59 | $261.06 | $255.21 | $258.78 | +0.67% | 3,868,395 |
| Aug 5, 2019 | $249.57 | $258.71 | $242.84 | $257.05 | +3.01% | 4,407,607 |
| Jul 29, 2019 | $240.43 | $251.37 | $239.98 | $249.54 | +4.22% | 4,880,130 |
| Jul 22, 2019 | $244.80 | $244.80 | $238.29 | $239.43 | -1.91% | 3,831,112 |
| Jul 15, 2019 | $249.68 | $251.28 | $243.99 | $244.08 | -1.85% | 3,379,139 |
| Jul 8, 2019 | $245.57 | $250.39 | $244.85 | $248.68 | +1.41% | 3,639,332 |
| Jul 1, 2019 | $239.37 | $247.92 | $233.77 | $245.22 | +2.96% | 3,989,741 |
| Jun 24, 2019 | $241.00 | $241.80 | $232.38 | $238.17 | -0.97% | 3,951,721 |
| Jun 17, 2019 | $243.91 | $246.09 | $237.97 | $240.50 | -1.15% | 3,938,457 |
| Jun 10, 2019 | $245.40 | $245.40 | $238.91 | $243.31 | -0.77% | 2,901,062 |
| Jun 3, 2019 | $238.17 | $247.63 | $235.83 | $245.21 | +3.08% | 4,956,330 |
| May 28, 2019 | $237.50 | $238.54 | $230.41 | $237.88 | +0.70% | 2,968,928 |
| May 20, 2019 | $230.50 | $236.97 | $229.78 | $236.23 | +2.66% | 2,896,345 |
| May 13, 2019 | $224.87 | $230.38 | $224.76 | $230.12 | +2.04% | 3,293,518 |
| May 6, 2019 | $225.00 | $228.12 | $221.19 | $225.51 | -0.55% | 4,086,539 |
| Apr 29, 2019 | $218.68 | $228.69 | $215.28 | $226.75 | +3.56% | 4,133,626 |
| Apr 22, 2019 | $216.90 | $219.57 | $212.65 | $218.95 | +0.69% | 3,989,492 |
| Apr 15, 2019 | $222.01 | $222.48 | $215.75 | $217.45 | -1.94% | 2,645,949 |
| Apr 8, 2019 | $218.42 | $221.79 | $216.66 | $221.76 | +1.46% | 2,893,564 |
| Apr 1, 2019 | $217.35 | $220.14 | $216.10 | $218.57 | +0.36% | 3,448,891 |
| Mar 25, 2019 | $222.63 | $224.95 | $217.53 | $217.78 | -1.95% | 5,114,329 |
| Mar 18, 2019 | $217.32 | $226.06 | $215.29 | $222.12 | +2.07% | 4,992,952 |
| Mar 11, 2019 | $214.73 | $220.26 | $214.73 | $217.62 | +1.54% | 6,363,568 |
| Mar 4, 2019 | $212.53 | $215.99 | $209.47 | $214.32 | +1.09% | 4,564,693 |
| Feb 25, 2019 | $201.36 | $213.05 | $199.59 | $212.00 | +5.40% | 6,488,320 |
| Feb 19, 2019 | $208.00 | $208.22 | $199.53 | $201.14 | -3.18% | 3,759,136 |
| Feb 11, 2019 | $210.04 | $211.14 | $206.20 | $207.74 | -1.34% | 3,467,480 |
| Feb 4, 2019 | $208.98 | $212.50 | $207.43 | $210.57 | +0.51% | 5,290,071 |
| Jan 28, 2019 | $205.95 | $213.14 | $204.67 | $209.50 | +1.88% | 4,009,560 |
| Jan 22, 2019 | $203.37 | $205.68 | $198.42 | $205.64 | +1.24% | 3,337,790 |
| Jan 14, 2019 | $200.83 | $205.32 | $199.76 | $203.13 | +1.21% | 2,931,565 |
| Jan 7, 2019 | $196.40 | $202.32 | $195.13 | $200.70 | +2.09% | 4,375,048 |
| Dec 31, 2018 | $202.19 | $202.80 | $193.89 | $196.60 | -2.63% | 4,633,308 |
| Dec 24, 2018 | $203.05 | $205.09 | $195.70 | $201.90 | -0.69% | 4,088,196 |
| Dec 17, 2018 | $203.51 | $209.33 | $199.16 | $203.30 | -0.08% | 8,234,584 |
| Dec 10, 2018 | $214.26 | $214.71 | $198.53 | $203.47 | -4.98% | 7,770,098 |
| Dec 3, 2018 | $213.25 | $216.70 | $209.99 | $214.14 | +0.41% | 5,954,725 |
| Nov 26, 2018 | $208.17 | $213.29 | $205.51 | $213.26 | +2.70% | 4,697,269 |
| Nov 19, 2018 | $211.70 | $214.99 | $207.00 | $207.66 | -1.76% | 2,638,461 |
| Nov 12, 2018 | $206.88 | $211.42 | $206.21 | $211.37 | +2.43% | 3,977,312 |
| Nov 5, 2018 | $199.37 | $207.91 | $199.37 | $206.35 | +3.57% | 5,070,203 |
| Oct 29, 2018 | $202.17 | $211.50 | $197.71 | $199.23 | -0.79% | 7,885,337 |
| Oct 22, 2018 | $200.49 | $203.39 | $194.09 | $200.82 | +0.43% | 5,040,984 |
| Oct 15, 2018 | $196.34 | $200.65 | $196.31 | $199.96 | +1.58% | 4,242,056 |
| Oct 8, 2018 | $199.21 | $202.51 | $194.53 | $196.85 | -1.09% | 4,843,856 |
| Oct 1, 2018 | $202.21 | $202.21 | $194.79 | $199.01 | -1.30% | 4,568,900 |
| Sep 24, 2018 | $204.28 | $204.58 | $199.15 | $201.63 | -1.27% | 3,994,164 |
| Sep 17, 2018 | $206.87 | $209.17 | $203.05 | $204.23 | -1.14% | 4,530,746 |
| Sep 10, 2018 | $210.72 | $212.48 | $205.41 | $206.58 | -1.21% | 4,171,751 |
| Sep 4, 2018 | $212.91 | $216.94 | $208.83 | $209.11 | -1.63% | 3,583,471 |
| Aug 27, 2018 | $213.92 | $214.83 | $210.87 | $212.58 | -0.34% | 4,011,977 |
| Aug 20, 2018 | $223.47 | $225.29 | $209.97 | $213.30 | -4.59% | 3,969,769 |
| Aug 13, 2018 | $214.73 | $223.83 | $214.20 | $223.57 | +4.12% | 4,057,896 |
| Aug 6, 2018 | $213.98 | $218.86 | $213.48 | $214.73 | +0.35% | 3,529,659 |
| Jul 30, 2018 | $216.28 | $218.05 | $201.05 | $213.98 | -0.64% | 9,240,678 |
| Jul 23, 2018 | $221.66 | $222.35 | $214.49 | $215.36 | -3.04% | 4,517,776 |
| Jul 16, 2018 | $226.00 | $226.73 | $217.78 | $222.12 | -2.61% | 4,884,715 |
| Jul 9, 2018 | $232.39 | $232.39 | $226.86 | $228.08 | -1.78% | 3,959,816 |
| Jul 2, 2018 | $226.86 | $234.90 | $223.68 | $232.21 | +2.36% | 2,939,025 |
| Jun 25, 2018 | $225.35 | $230.09 | $223.42 | $226.86 | +0.40% | 6,176,822 |
| Jun 18, 2018 | $213.92 | $226.25 | $212.80 | $225.96 | +5.58% | 4,731,928 |
| Jun 11, 2018 | $216.61 | $217.49 | $212.09 | $214.02 | -1.17% | 4,207,779 |
| Jun 4, 2018 | $212.50 | $216.76 | $211.33 | $216.55 | +2.33% | 3,692,346 |
| May 29, 2018 | $208.47 | $212.87 | $207.46 | $211.62 | +1.50% | 3,503,171 |
| May 21, 2018 | $204.10 | $209.32 | $202.38 | $208.49 | +2.41% | 2,754,552 |
| May 14, 2018 | $211.47 | $212.69 | $201.84 | $203.59 | -3.79% | 3,596,627 |
| May 7, 2018 | $207.34 | $213.92 | $206.09 | $211.60 | +2.03% | 3,864,438 |
| Apr 30, 2018 | $203.35 | $208.07 | $200.68 | $207.39 | +2.44% | 4,645,552 |
| Apr 23, 2018 | $193.34 | $203.24 | $192.02 | $202.45 | +5.03% | 5,075,884 |
| Apr 16, 2018 | $198.25 | $199.57 | $192.21 | $192.75 | -2.30% | 3,835,224 |
| Apr 9, 2018 | $199.60 | $202.20 | $195.39 | $197.28 | -1.00% | 3,465,185 |
| Apr 2, 2018 | $201.05 | $204.75 | $197.28 | $199.28 | -0.55% | 3,941,128 |
| Mar 26, 2018 | $194.28 | $203.82 | $193.52 | $200.39 | +3.80% | 3,861,740 |
| Mar 19, 2018 | $198.04 | $199.90 | $192.66 | $193.05 | -2.50% | 4,732,065 |
| Mar 12, 2018 | $199.96 | $200.41 | $193.00 | $198.01 | -0.98% | 5,742,736 |
| Mar 5, 2018 | $195.09 | $200.49 | $195.09 | $199.96 | +2.54% | 4,076,842 |
| Feb 26, 2018 | $196.05 | $198.49 | $192.52 | $195.00 | -0.35% | 5,159,372 |
| Feb 20, 2018 | $187.63 | $195.74 | $185.77 | $195.68 | +3.67% | 6,148,648 |
| Feb 12, 2018 | $187.63 | $191.35 | $182.93 | $188.75 | +0.85% | 5,468,399 |
| Feb 5, 2018 | $189.47 | $191.73 | $180.48 | $187.16 | -1.66% | 6,892,556 |
| Jan 29, 2018 | $192.50 | $196.58 | $188.39 | $190.31 | -1.32% | 7,297,220 |
| Jan 22, 2018 | $194.14 | $198.55 | $190.70 | $192.85 | -0.37% | 4,307,690 |
| Jan 16, 2018 | $194.20 | $198.43 | $192.60 | $193.56 | +0.01% | 3,531,388 |
| Jan 8, 2018 | $202.09 | $204.20 | $193.40 | $193.55 | -4.15% | 4,613,460 |
| Jan 2, 2018 | $210.05 | $210.17 | $201.71 | $201.92 | -3.39% | 2,836,503 |
| Dec 26, 2017 | $206.57 | $210.55 | $206.55 | $209.00 | +1.47% | 1,997,466 |
| Dec 18, 2017 | $212.00 | $215.45 | $203.61 | $205.97 | -2.64% | 3,484,515 |
| Dec 11, 2017 | $210.45 | $213.00 | $209.23 | $211.56 | +0.34% | 3,895,965 |
| Dec 4, 2017 | $211.20 | $213.24 | $207.99 | $210.84 | -0.58% | 4,137,083 |
| Nov 27, 2017 | $213.43 | $216.11 | $206.00 | $212.07 | -0.34% | 5,377,745 |
| Nov 20, 2017 | $211.81 | $213.29 | $209.31 | $212.79 | +0.44% | 1,811,250 |
| Nov 13, 2017 | $211.66 | $214.75 | $209.26 | $211.85 | +0.16% | 3,665,794 |
| Nov 6, 2017 | $209.49 | $213.93 | $208.80 | $211.52 | +1.22% | 3,676,038 |
| Oct 30, 2017 | $206.55 | $210.14 | $205.90 | $208.97 | +1.00% | 3,741,239 |
| Oct 23, 2017 | $215.36 | $216.57 | $198.11 | $206.90 | -3.81% | 6,898,767 |
| Oct 16, 2017 | $218.93 | $219.48 | $213.42 | $215.09 | -1.59% | 3,529,658 |
| Oct 9, 2017 | $213.21 | $219.53 | $211.63 | $218.56 | +2.41% | 3,833,851 |
| Oct 2, 2017 | $214.55 | $215.54 | $211.62 | $213.42 | -0.27% | 3,400,759 |
| Sep 25, 2017 | $213.49 | $215.85 | $209.68 | $213.99 | +0.13% | 3,387,030 |
| Sep 18, 2017 | $214.01 | $216.79 | $212.64 | $213.71 | -0.21% | 3,436,805 |
| Sep 11, 2017 | $216.02 | $216.02 | $206.09 | $214.15 | -1.91% | 5,305,782 |
| Sep 5, 2017 | $205.58 | $219.93 | $204.97 | $218.31 | +6.04% | 4,354,726 |
| Aug 28, 2017 | $203.85 | $207.00 | $201.78 | $205.88 | +0.99% | 2,926,864 |
| Aug 21, 2017 | $197.01 | $206.78 | $196.56 | $203.87 | +3.86% | 4,053,036 |
| Aug 14, 2017 | $200.01 | $202.62 | $194.50 | $196.29 | -1.18% | 3,834,513 |
| Aug 7, 2017 | $201.51 | $201.89 | $197.48 | $198.63 | -1.42% | 3,101,734 |
| Jul 31, 2017 | $203.08 | $206.60 | $198.19 | $201.49 | -0.67% | 4,573,130 |
| Jul 24, 2017 | $208.92 | $211.26 | $192.15 | $202.84 | -2.92% | 7,775,171 |
| Jul 17, 2017 | $207.76 | $209.74 | $205.35 | $208.94 | +0.61% | 3,603,830 |
| Jul 10, 2017 | $207.03 | $208.46 | $202.51 | $207.68 | +0.31% | 3,324,675 |
| Jul 3, 2017 | $209.93 | $213.54 | $203.89 | $207.03 | -0.72% | 2,841,777 |
| Jun 26, 2017 | $214.21 | $215.62 | $206.90 | $208.53 | -2.15% | 3,269,367 |
| Jun 19, 2017 | $214.21 | $214.96 | $207.11 | $213.11 | -0.26% | 3,585,805 |
| Jun 12, 2017 | $205.67 | $214.11 | $204.84 | $213.66 | +2.94% | 5,816,956 |
| Jun 5, 2017 | $213.71 | $213.82 | $206.74 | $207.56 | -2.97% | 6,709,213 |
| May 30, 2017 | $216.44 | $216.82 | $210.30 | $213.92 | -1.14% | 5,088,066 |
| May 22, 2017 | $214.72 | $218.99 | $213.96 | $216.39 | +0.89% | 4,546,267 |
| May 15, 2017 | $208.37 | $216.19 | $207.15 | $214.48 | +2.80% | 7,264,346 |
| May 8, 2017 | $208.55 | $211.68 | $206.77 | $208.64 | +0.19% | 4,175,911 |
| May 1, 2017 | $210.33 | $211.53 | $201.97 | $208.25 | -0.54% | 5,275,631 |
| Apr 24, 2017 | $228.93 | $229.03 | $208.46 | $209.38 | -8.32% | 5,930,496 |
| Apr 17, 2017 | $226.96 | $232.21 | $225.77 | $228.37 | +1.06% | 3,325,411 |
| Apr 10, 2017 | $223.61 | $227.21 | $223.15 | $225.97 | +1.06% | 2,103,725 |
| Apr 3, 2017 | $219.00 | $224.17 | $216.06 | $223.60 | +2.14% | 3,254,780 |
| Mar 27, 2017 | $221.69 | $224.90 | $217.19 | $218.91 | -1.79% | 3,968,367 |
| Mar 20, 2017 | $222.71 | $227.74 | $220.65 | $222.91 | +0.19% | 3,914,719 |
| Mar 13, 2017 | $218.53 | $225.63 | $215.64 | $222.49 | +1.10% | 4,580,416 |
| Mar 6, 2017 | $226.58 | $228.34 | $218.60 | $220.07 | -2.89% | 3,396,681 |
| Feb 27, 2017 | $228.85 | $230.68 | $224.27 | $226.61 | -0.79% | 3,754,738 |
| Feb 21, 2017 | $224.70 | $231.49 | $222.20 | $228.41 | +1.17% | 3,554,803 |
| Feb 13, 2017 | $220.08 | $225.80 | $213.94 | $225.76 | +2.72% | 3,592,944 |
| Feb 6, 2017 | $216.53 | $220.57 | $213.70 | $219.79 | +1.51% | 2,737,474 |
| Jan 30, 2017 | $216.00 | $218.11 | $212.50 | $216.53 | -0.02% | 3,130,839 |
| Jan 23, 2017 | $218.00 | $222.96 | $215.28 | $216.57 | -0.64% | 3,415,020 |
| Jan 17, 2017 | $214.72 | $218.30 | $213.66 | $217.97 | +1.80% | 3,539,948 |
| Jan 9, 2017 | $228.35 | $229.10 | $213.60 | $214.12 | -6.23% | 5,749,093 |
| Jan 3, 2017 | $224.67 | $228.78 | $219.81 | $228.35 | +2.17% | 3,314,853 |
| Dec 27, 2016 | $218.72 | $223.82 | $216.79 | $223.50 | +2.19% | 2,377,418 |
| Dec 19, 2016 | $220.77 | $222.64 | $213.97 | $218.72 | -0.00% | 3,726,470 |
| Dec 12, 2016 | $217.45 | $221.12 | $214.44 | $218.73 | -0.18% | 4,916,783 |
| Dec 5, 2016 | $209.12 | $224.40 | $205.93 | $219.13 | +4.61% | 5,364,054 |
| Nov 28, 2016 | $206.03 | $214.87 | $206.00 | $209.48 | +1.82% | 5,582,871 |
| Nov 21, 2016 | $203.97 | $208.34 | $200.72 | $205.73 | +0.86% | 2,885,140 |
| Nov 14, 2016 | $213.94 | $219.22 | $201.70 | $203.97 | – | 4,458,867 |
Seasonality
PSA 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 | 0.2% | 1.1% | 1.2% | -0.1% | 1.9% | 1.7% | 0.7% | 3.5% | -2.3% | 0.2% | 0.7% | 1.3% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 6.4% | 11.2% | -10.9% | 11.7% | 0.4% | 5.8% | 1.8% | -5.3% | -6.9% | 14.8% | ||
| 2025 | -0.3% | 1.7% | -0.4% | 0.4% | 2.7% | -3.9% | -7.3% | 8.3% | -0.9% | -3.6% | -1.4% | -4.4% |
| 2024 | -7.2% | 0.2% | 3.2% | -10.6% | 5.5% | 6.2% | 2.9% | 16.2% | 6.8% | -9.6% | 5.8% | -13.2% |
| 2023 | 8.6% | -1.8% | 2.1% | -2.4% | -3.9% | 4.1% | -3.5% | -1.9% | -3.6% | -9.4% | 8.4% | 19.2% |
| 2022 | -4.3% | -1.0% | 10.5% | -4.8% | -11.0% | -4.8% | 8.6% | 1.4% | -11.0% | 5.8% | -3.8% | -5.3% |
| 2021 | -1.4% | 2.8% | 6.4% | 13.9% | 0.5% | 7.2% | 3.9% | 3.6% | -7.6% | 11.8% | -1.4% | 15.1% |
| 2020 | 5.1% | -6.5% | -4.1% | -6.6% | 9.3% | -4.4% | 4.2% | 6.3% | 5.8% | 2.9% | -2.0% | 3.8% |
| 2019 | 5.0% | -0.5% | 3.9% | 1.6% | 7.6% | 1.0% | 1.9% | 9.1% | -6.6% | -9.1% | -5.5% | 2.1% |
| 2018 | -6.3% | -0.7% | 4.1% | 0.7% | 5.0% | 8.1% | -4.0% | -2.4% | -4.2% | 1.9% | 3.8% | -4.2% |
| 2017 | -3.8% | 5.8% | -2.9% | -4.4% | 2.9% | -2.2% | -1.4% | -0.1% | 5.2% | -3.1% | 2.8% | -1.0% |