Phillips 66 (PSX) stock
PSXNYSEPetroleum RefiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3010% above fair value
$282.83+9.22 (+3.37%)
Close on Oct 30, 2026Market cap $112.86BP/E 16.2Yield 1.68%
Price history
Phillips 66 share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$282.83
+3.37% on the day
52-week range
$127.16 – $299.39
-5.5% from the high
Change over 52 weeks
+106.3%
From $137.07 on Oct 30, 2025
Average volume
2.78M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $283.18 | $294.50 | $267.05 | $282.83 | -0.12% | 15,134,447 |
| Oct 19, 2026 | $293.17 | $299.39 | $278.08 | $283.18 | -3.41% | 10,864,799 |
| Oct 12, 2026 | $282.65 | $297.42 | $279.04 | $293.17 | +5.39% | 12,122,241 |
| Oct 5, 2026 | $264.60 | $286.57 | $262.03 | $278.18 | +5.14% | 10,674,812 |
| Sep 28, 2026 | $257.20 | $267.27 | $248.51 | $264.58 | +3.45% | 12,895,660 |
| Sep 21, 2026 | $269.36 | $275.97 | $250.09 | $255.75 | -6.36% | 17,996,072 |
| Sep 14, 2026 | $263.10 | $277.12 | $253.41 | $273.13 | +5.26% | 22,834,362 |
| Sep 8, 2026 | $260.00 | $265.43 | $257.86 | $259.47 | +1.72% | 10,217,846 |
| Aug 31, 2026 | $248.12 | $260.68 | $243.15 | $255.09 | +4.54% | 15,434,791 |
| Aug 24, 2026 | $241.10 | $246.00 | $233.55 | $244.01 | +0.47% | 10,863,488 |
| Aug 17, 2026 | $234.50 | $246.95 | $232.96 | $242.87 | +3.96% | 15,690,746 |
| Aug 10, 2026 | $207.91 | $236.14 | $206.97 | $233.61 | +14.57% | 13,617,453 |
| Aug 3, 2026 | $209.15 | $211.59 | $200.31 | $203.91 | -3.67% | 14,773,461 |
| Jul 27, 2026 | $203.90 | $213.99 | $200.80 | $211.68 | +2.37% | 11,196,372 |
| Jul 20, 2026 | $206.07 | $216.08 | $205.35 | $206.77 | -0.04% | 12,419,148 |
| Jul 13, 2026 | $192.24 | $207.14 | $191.12 | $206.86 | +9.82% | 13,407,990 |
| Jul 6, 2026 | $175.44 | $193.04 | $175.44 | $188.36 | +6.77% | 13,519,425 |
| Jun 29, 2026 | $173.99 | $179.16 | $168.83 | $176.42 | +2.78% | 10,787,862 |
| Jun 22, 2026 | $166.32 | $173.61 | $164.81 | $171.65 | +3.32% | 16,293,956 |
| Jun 15, 2026 | $173.59 | $174.50 | $164.10 | $166.14 | -7.42% | 14,770,068 |
| Jun 8, 2026 | $185.03 | $188.00 | $176.71 | $179.45 | -1.98% | 10,391,805 |
| Jun 1, 2026 | $178.00 | $187.52 | $177.25 | $183.08 | +4.09% | 8,576,396 |
| May 26, 2026 | $175.70 | $179.93 | $170.02 | $175.88 | -1.02% | 9,672,773 |
| May 18, 2026 | $173.49 | $184.72 | $171.84 | $177.69 | +0.85% | 11,684,386 |
| May 11, 2026 | $173.51 | $177.65 | $170.69 | $176.20 | +2.70% | 13,288,918 |
| May 4, 2026 | $176.18 | $181.41 | $165.44 | $171.56 | -2.63% | 11,831,254 |
| Apr 27, 2026 | $163.25 | $180.25 | $163.13 | $176.19 | +8.19% | 15,402,280 |
| Apr 20, 2026 | $155.83 | $162.96 | $154.64 | $162.85 | +4.14% | 10,594,399 |
| Apr 13, 2026 | $161.06 | $165.03 | $153.58 | $156.37 | -1.81% | 14,189,929 |
| Apr 6, 2026 | $175.47 | $177.36 | $156.52 | $159.25 | -9.62% | 16,081,832 |
| Mar 30, 2026 | $189.50 | $190.61 | $173.15 | $176.21 | -6.41% | 16,011,497 |
| Mar 23, 2026 | $171.12 | $188.53 | $171.00 | $188.28 | +7.30% | 16,799,349 |
| Mar 16, 2026 | $173.22 | $179.02 | $171.00 | $175.47 | +1.58% | 22,649,030 |
| Mar 9, 2026 | $168.02 | $178.38 | $160.62 | $172.74 | +4.09% | 22,255,304 |
| Mar 2, 2026 | $159.51 | $169.62 | $155.77 | $165.96 | +7.54% | 16,514,225 |
| Feb 23, 2026 | $154.18 | $157.20 | $149.14 | $154.33 | -0.91% | 14,201,416 |
| Feb 17, 2026 | $160.00 | $162.26 | $154.00 | $155.75 | -2.52% | 11,613,062 |
| Feb 9, 2026 | $159.00 | $163.79 | $155.00 | $159.77 | +1.25% | 9,785,201 |
| Feb 2, 2026 | $141.00 | $159.15 | $140.19 | $157.80 | +9.92% | 16,459,059 |
| Jan 26, 2026 | $143.09 | $147.96 | $139.36 | $143.56 | +1.43% | 8,805,288 |
| Jan 20, 2026 | $139.00 | $146.88 | $136.79 | $141.54 | +2.36% | 9,270,308 |
| Jan 12, 2026 | $141.74 | $143.27 | $137.57 | $138.28 | -2.73% | 11,948,046 |
| Jan 5, 2026 | $136.00 | $145.68 | $135.51 | $142.16 | +8.88% | 17,651,604 |
| Dec 29, 2025 | $128.54 | $130.63 | $127.16 | $130.57 | +2.21% | 6,198,931 |
| Dec 22, 2025 | $130.48 | $131.06 | $127.37 | $127.75 | -0.88% | 5,483,344 |
| Dec 15, 2025 | $141.36 | $141.78 | $127.94 | $128.89 | -8.87% | 20,087,951 |
| Dec 8, 2025 | $138.41 | $144.96 | $137.55 | $141.44 | +1.49% | 10,801,271 |
| Dec 1, 2025 | $136.97 | $142.53 | $136.25 | $139.36 | +1.75% | 10,813,887 |
| Nov 24, 2025 | $133.69 | $137.93 | $130.63 | $136.96 | +2.42% | 6,896,935 |
| Nov 17, 2025 | $140.73 | $140.73 | $130.67 | $133.72 | -6.04% | 12,608,511 |
| Nov 10, 2025 | $137.66 | $143.25 | $135.74 | $142.32 | +3.17% | 11,279,246 |
| Nov 3, 2025 | $136.72 | $140.76 | $133.37 | $137.95 | +1.33% | 11,707,728 |
| Oct 27, 2025 | $135.31 | $141.37 | $130.80 | $136.14 | +0.86% | 14,336,401 |
| Oct 20, 2025 | $129.37 | $137.35 | $126.92 | $134.98 | +4.42% | 10,980,251 |
| Oct 13, 2025 | $128.00 | $132.97 | $127.55 | $129.27 | +1.98% | 8,943,425 |
| Oct 6, 2025 | $133.08 | $135.18 | $126.74 | $126.76 | -4.70% | 8,841,171 |
| Sep 29, 2025 | $139.62 | $139.62 | $132.92 | $133.01 | -4.62% | 11,139,111 |
| Sep 22, 2025 | $129.23 | $142.35 | $128.63 | $139.46 | +7.51% | 18,228,720 |
| Sep 15, 2025 | $130.79 | $134.76 | $128.38 | $129.72 | -0.81% | 19,210,607 |
| Sep 8, 2025 | $132.04 | $135.22 | $128.36 | $130.78 | -0.59% | 11,594,612 |
| Sep 2, 2025 | $132.73 | $133.95 | $129.67 | $131.55 | -1.52% | 8,065,770 |
| Aug 25, 2025 | $129.45 | $134.34 | $128.14 | $133.58 | +2.80% | 10,373,684 |
| Aug 18, 2025 | $122.43 | $130.65 | $121.24 | $129.94 | +5.12% | 10,027,863 |
| Aug 11, 2025 | $119.79 | $124.85 | $118.07 | $123.61 | +3.76% | 10,207,283 |
| Aug 4, 2025 | $120.28 | $123.28 | $118.88 | $119.13 | -0.39% | 8,977,462 |
| Jul 28, 2025 | $125.56 | $128.52 | $119.17 | $119.60 | -4.30% | 14,368,746 |
| Jul 21, 2025 | $126.31 | $128.06 | $122.56 | $124.97 | -0.74% | 14,186,829 |
| Jul 14, 2025 | $130.71 | $131.35 | $123.00 | $125.90 | -4.41% | 13,232,646 |
| Jul 7, 2025 | $126.42 | $134.66 | $125.24 | $131.71 | +3.47% | 13,465,033 |
| Jun 30, 2025 | $118.51 | $128.44 | $118.18 | $127.29 | +6.74% | 8,211,528 |
| Jun 23, 2025 | $125.46 | $125.46 | $118.00 | $119.25 | -4.43% | 24,740,231 |
| Jun 16, 2025 | $122.20 | $126.39 | $121.58 | $124.78 | +2.15% | 23,961,240 |
| Jun 9, 2025 | $115.75 | $123.43 | $114.54 | $122.15 | +6.88% | 13,050,334 |
| Jun 2, 2025 | $115.08 | $117.77 | $111.19 | $114.29 | +0.71% | 14,250,983 |
| May 26, 2025 | $111.52 | $115.57 | $111.41 | $113.48 | +0.31% | 14,257,898 |
| May 19, 2025 | $122.78 | $124.15 | $109.75 | $113.13 | -10.02% | 19,650,571 |
| May 12, 2025 | $117.54 | $126.69 | $117.30 | $125.73 | +13.35% | 24,478,245 |
| May 5, 2025 | $105.83 | $111.17 | $104.83 | $110.92 | +3.52% | 11,884,299 |
| Apr 28, 2025 | $103.29 | $107.49 | $102.16 | $107.15 | +3.06% | 12,268,579 |
| Apr 21, 2025 | $97.45 | $105.06 | $95.70 | $103.97 | +4.91% | 13,883,677 |
| Apr 14, 2025 | $99.74 | $100.29 | $96.11 | $99.10 | +1.77% | 9,261,011 |
| Apr 7, 2025 | $95.44 | $105.81 | $91.01 | $97.38 | -1.45% | 30,176,382 |
| Mar 31, 2025 | $121.24 | $124.64 | $95.67 | $98.81 | -18.85% | 19,603,617 |
| Mar 24, 2025 | $125.55 | $128.63 | $121.24 | $121.76 | -2.97% | 12,274,893 |
| Mar 17, 2025 | $127.08 | $130.22 | $124.79 | $125.49 | -0.98% | 15,446,534 |
| Mar 10, 2025 | $126.56 | $128.91 | $121.72 | $126.73 | +0.44% | 19,644,367 |
| Mar 3, 2025 | $130.75 | $131.00 | $116.69 | $126.18 | -2.71% | 21,102,958 |
| Feb 24, 2025 | $127.63 | $130.25 | $124.09 | $129.69 | +0.71% | 20,909,741 |
| Feb 18, 2025 | $128.42 | $132.66 | $127.74 | $128.78 | +0.58% | 23,705,702 |
| Feb 10, 2025 | $121.40 | $132.00 | $121.15 | $128.04 | +6.43% | 20,168,771 |
| Feb 3, 2025 | $117.39 | $124.87 | $115.25 | $120.30 | +2.06% | 16,831,632 |
| Jan 27, 2025 | $122.91 | $124.60 | $116.72 | $117.87 | -3.27% | 18,908,748 |
| Jan 21, 2025 | $120.22 | $123.96 | $118.35 | $121.86 | +1.10% | 10,202,010 |
| Jan 13, 2025 | $114.00 | $120.98 | $113.72 | $120.53 | +5.79% | 14,789,018 |
| Jan 6, 2025 | $115.74 | $117.63 | $112.48 | $113.93 | -1.86% | 12,414,177 |
| Dec 30, 2024 | $112.60 | $116.45 | $111.43 | $116.09 | +3.11% | 10,140,704 |
| Dec 23, 2024 | $110.10 | $113.61 | $108.91 | $112.59 | +2.01% | 9,223,526 |
| Dec 16, 2024 | $121.09 | $121.35 | $109.39 | $110.37 | -10.06% | 24,097,479 |
| Dec 9, 2024 | $129.23 | $133.15 | $122.29 | $122.72 | -4.63% | 13,668,434 |
| Dec 2, 2024 | $133.42 | $138.00 | $128.08 | $128.68 | -3.96% | 13,082,765 |
| Nov 25, 2024 | $133.94 | $136.34 | $131.86 | $133.98 | +0.53% | 10,715,664 |
| Nov 18, 2024 | $130.65 | $133.52 | $129.68 | $133.27 | +1.80% | 12,008,545 |
| Nov 11, 2024 | $126.56 | $131.72 | $125.31 | $130.91 | +3.53% | 12,224,244 |
| Nov 4, 2024 | $120.19 | $129.60 | $120.19 | $126.45 | +5.37% | 11,647,002 |
| Oct 28, 2024 | $125.51 | $129.16 | $119.77 | $120.01 | -6.37% | 14,785,854 |
| Oct 21, 2024 | $133.26 | $133.45 | $127.08 | $128.17 | -3.34% | 9,632,788 |
| Oct 14, 2024 | $135.72 | $135.94 | $131.28 | $132.60 | -2.75% | 9,177,618 |
| Oct 7, 2024 | $138.13 | $139.73 | $130.92 | $136.35 | -1.64% | 8,713,818 |
| Sep 30, 2024 | $130.86 | $140.60 | $129.77 | $138.62 | +5.78% | 11,370,474 |
| Sep 23, 2024 | $129.71 | $133.62 | $128.58 | $131.05 | +0.83% | 22,159,224 |
| Sep 16, 2024 | $126.98 | $133.64 | $125.78 | $129.97 | +2.58% | 18,650,042 |
| Sep 9, 2024 | $128.33 | $129.33 | $123.77 | $126.70 | -1.12% | 18,251,896 |
| Sep 3, 2024 | $138.07 | $138.70 | $127.27 | $128.14 | -8.67% | 12,939,039 |
| Aug 26, 2024 | $136.10 | $140.85 | $133.50 | $140.31 | +3.65% | 11,075,618 |
| Aug 19, 2024 | $139.00 | $140.31 | $132.22 | $135.37 | -2.56% | 11,918,138 |
| Aug 12, 2024 | $136.41 | $140.03 | $134.00 | $138.92 | +2.59% | 9,754,014 |
| Aug 5, 2024 | $130.95 | $136.75 | $128.36 | $135.41 | +1.23% | 11,156,981 |
| Jul 29, 2024 | $141.29 | $150.12 | $133.02 | $133.76 | -5.94% | 15,771,136 |
| Jul 22, 2024 | $138.02 | $143.08 | $136.05 | $142.21 | +2.70% | 9,120,716 |
| Jul 15, 2024 | $139.07 | $143.05 | $136.46 | $138.47 | -0.12% | 9,465,368 |
| Jul 8, 2024 | $137.61 | $139.21 | $132.01 | $138.64 | +0.17% | 10,004,228 |
| Jul 1, 2024 | $141.71 | $143.04 | $137.49 | $138.40 | -1.96% | 6,732,040 |
| Jun 24, 2024 | $137.03 | $142.19 | $137.02 | $141.17 | +2.23% | 17,430,785 |
| Jun 17, 2024 | $136.46 | $139.62 | $135.33 | $138.09 | +0.97% | 13,583,707 |
| Jun 10, 2024 | $137.90 | $139.67 | $134.06 | $136.76 | -0.95% | 11,365,932 |
| Jun 3, 2024 | $142.28 | $142.31 | $136.12 | $138.07 | -2.84% | 10,938,187 |
| May 28, 2024 | $142.89 | $144.20 | $136.99 | $142.11 | -0.40% | 9,432,390 |
| May 20, 2024 | $146.93 | $147.39 | $141.62 | $142.68 | -2.99% | 9,162,905 |
| May 13, 2024 | $145.88 | $147.60 | $142.26 | $147.08 | +1.02% | 8,971,223 |
| May 6, 2024 | $144.65 | $149.23 | $143.87 | $145.60 | +1.39% | 11,366,320 |
| Apr 29, 2024 | $150.70 | $152.19 | $138.64 | $143.61 | -5.15% | 13,241,345 |
| Apr 22, 2024 | $154.43 | $159.25 | $149.55 | $151.41 | -2.13% | 12,151,277 |
| Apr 15, 2024 | $163.80 | $165.00 | $152.72 | $154.71 | -4.79% | 10,508,753 |
| Apr 8, 2024 | $170.03 | $171.41 | $161.88 | $162.49 | -4.84% | 10,784,468 |
| Apr 1, 2024 | $163.18 | $174.08 | $160.97 | $170.75 | +4.54% | 13,388,032 |
| Mar 25, 2024 | $160.00 | $163.79 | $155.89 | $163.34 | +2.44% | 10,046,250 |
| Mar 18, 2024 | $159.41 | $159.80 | $155.52 | $159.45 | +0.26% | 13,303,536 |
| Mar 11, 2024 | $147.86 | $159.74 | $146.21 | $159.03 | +6.49% | 24,990,706 |
| Mar 4, 2024 | $143.31 | $150.77 | $143.05 | $149.34 | +3.56% | 14,921,978 |
| Feb 26, 2024 | $147.01 | $150.08 | $140.87 | $144.20 | -1.98% | 12,719,406 |
| Feb 20, 2024 | $143.65 | $147.66 | $140.49 | $147.11 | +2.29% | 10,709,673 |
| Feb 12, 2024 | $146.27 | $147.38 | $143.06 | $143.81 | -1.27% | 15,567,966 |
| Feb 5, 2024 | $144.36 | $149.52 | $143.70 | $145.66 | +0.13% | 15,738,849 |
| Jan 29, 2024 | $139.66 | $148.72 | $137.10 | $145.47 | +3.74% | 23,864,900 |
| Jan 22, 2024 | $128.90 | $140.28 | $128.00 | $140.22 | +8.62% | 13,823,468 |
| Jan 16, 2024 | $133.00 | $133.53 | $126.63 | $129.09 | -2.84% | 10,824,353 |
| Jan 8, 2024 | $133.49 | $134.19 | $128.93 | $132.87 | -1.75% | 15,879,034 |
| Jan 2, 2024 | $133.50 | $138.06 | $133.25 | $135.24 | +1.58% | 11,847,191 |
| Dec 26, 2023 | $135.10 | $136.09 | $132.69 | $133.14 | -0.69% | 7,192,995 |
| Dec 18, 2023 | $131.31 | $136.69 | $130.73 | $134.06 | +3.23% | 13,863,929 |
| Dec 11, 2023 | $125.04 | $130.37 | $123.38 | $129.87 | +3.63% | 23,425,192 |
| Dec 4, 2023 | $128.91 | $131.37 | $123.29 | $125.32 | -3.38% | 19,084,581 |
| Nov 27, 2023 | $118.23 | $131.26 | $117.32 | $129.70 | +9.33% | 25,152,276 |
| Nov 20, 2023 | $116.58 | $120.04 | $114.94 | $118.63 | +1.94% | 8,302,238 |
| Nov 13, 2023 | $113.50 | $117.38 | $111.90 | $116.37 | +2.58% | 15,013,433 |
| Nov 6, 2023 | $117.24 | $118.11 | $110.54 | $113.44 | -2.87% | 11,795,667 |
| Oct 30, 2023 | $112.22 | $118.52 | $109.86 | $116.79 | +5.28% | 15,248,255 |
| Oct 23, 2023 | $113.31 | $113.70 | $107.85 | $110.93 | -2.30% | 16,109,188 |
| Oct 16, 2023 | $111.50 | $116.77 | $111.07 | $113.54 | +2.66% | 13,230,547 |
| Oct 9, 2023 | $111.06 | $113.00 | $109.34 | $110.60 | +1.29% | 12,838,130 |
| Oct 2, 2023 | $120.09 | $120.30 | $108.20 | $109.19 | -9.12% | 15,729,897 |
| Sep 25, 2023 | $118.50 | $123.47 | $118.46 | $120.15 | +1.32% | 13,779,886 |
| Sep 18, 2023 | $122.53 | $123.91 | $118.52 | $118.58 | -2.02% | 12,858,689 |
| Sep 11, 2023 | $122.90 | $125.19 | $120.34 | $121.03 | -0.98% | 21,953,692 |
| Sep 5, 2023 | $117.70 | $123.56 | $115.61 | $122.23 | +4.32% | 12,151,680 |
| Aug 28, 2023 | $113.26 | $117.31 | $112.03 | $117.17 | +2.88% | 11,622,919 |
| Aug 21, 2023 | $114.90 | $115.39 | $110.16 | $113.89 | -0.31% | 10,886,941 |
| Aug 14, 2023 | $116.47 | $116.96 | $112.48 | $114.24 | -2.06% | 21,636,903 |
| Aug 7, 2023 | $111.08 | $117.29 | $108.97 | $116.64 | +5.58% | 14,858,835 |
| Jul 31, 2023 | $110.72 | $113.24 | $107.41 | $110.48 | +0.12% | 17,547,674 |
| Jul 24, 2023 | $106.00 | $110.85 | $105.56 | $110.35 | +4.37% | 14,191,553 |
| Jul 17, 2023 | $100.00 | $105.96 | $98.89 | $105.73 | +5.25% | 13,730,183 |
| Jul 10, 2023 | $99.52 | $103.93 | $98.65 | $100.46 | +1.03% | 14,971,897 |
| Jul 3, 2023 | $95.65 | $100.30 | $94.52 | $99.44 | +4.26% | 15,238,501 |
| Jun 26, 2023 | $91.07 | $95.88 | $90.87 | $95.38 | +4.97% | 14,012,661 |
| Jun 20, 2023 | $96.68 | $96.78 | $89.74 | $90.86 | -6.46% | 13,885,790 |
| Jun 12, 2023 | $97.12 | $99.25 | $94.85 | $97.13 | -1.65% | 15,003,192 |
| Jun 5, 2023 | $98.06 | $101.50 | $94.52 | $98.76 | +1.78% | 16,656,724 |
| May 30, 2023 | $93.52 | $97.17 | $91.30 | $97.03 | +2.23% | 15,554,838 |
| May 22, 2023 | $95.06 | $97.76 | $93.35 | $94.91 | -0.03% | 13,826,695 |
| May 15, 2023 | $93.25 | $96.53 | $91.42 | $94.94 | +1.85% | 18,754,803 |
| May 8, 2023 | $94.82 | $95.30 | $92.35 | $93.22 | -0.24% | 16,156,454 |
| May 1, 2023 | $98.20 | $99.59 | $91.86 | $93.44 | -5.62% | 20,380,128 |
| Apr 24, 2023 | $99.57 | $101.35 | $96.33 | $99.00 | -1.15% | 14,195,949 |
| Apr 17, 2023 | $105.88 | $106.20 | $99.48 | $100.15 | -5.75% | 16,831,515 |
| Apr 10, 2023 | $103.01 | $107.47 | $103.00 | $106.26 | +3.33% | 13,441,126 |
| Apr 3, 2023 | $104.99 | $105.34 | $97.51 | $102.84 | +1.44% | 18,576,359 |
| Mar 27, 2023 | $95.21 | $101.45 | $93.74 | $101.38 | +8.16% | 16,136,872 |
| Mar 20, 2023 | $95.21 | $98.31 | $90.66 | $93.73 | -1.05% | 21,509,697 |
| Mar 13, 2023 | $98.16 | $100.40 | $91.36 | $94.72 | -6.42% | 32,428,003 |
| Mar 6, 2023 | $105.08 | $105.08 | $98.36 | $101.22 | -4.53% | 20,558,603 |
| Feb 27, 2023 | $102.43 | $107.45 | $101.87 | $106.02 | +3.94% | 19,784,934 |
| Feb 21, 2023 | $98.93 | $102.01 | $98.10 | $102.00 | +2.47% | 10,400,808 |
| Feb 13, 2023 | $107.00 | $108.84 | $99.18 | $99.54 | -7.30% | 13,917,908 |
| Feb 6, 2023 | $98.58 | $107.53 | $96.15 | $107.38 | +8.67% | 15,879,239 |
| Jan 30, 2023 | $108.37 | $108.93 | $96.34 | $98.81 | -9.12% | 23,661,604 |
| Jan 23, 2023 | $107.50 | $111.84 | $98.96 | $108.73 | +1.65% | 13,549,920 |
| Jan 17, 2023 | $103.55 | $107.24 | $101.83 | $106.96 | +3.81% | 11,192,337 |
| Jan 9, 2023 | $106.70 | $106.97 | $100.53 | $103.03 | -2.53% | 15,882,686 |
| Jan 3, 2023 | $103.40 | $106.33 | $99.38 | $105.70 | +1.56% | 12,286,077 |
| Dec 27, 2022 | $104.57 | $104.88 | $101.67 | $104.08 | +0.13% | 8,301,788 |
| Dec 19, 2022 | $101.31 | $104.66 | $98.97 | $103.94 | +3.28% | 11,869,487 |
| Dec 12, 2022 | $98.67 | $104.33 | $98.02 | $100.64 | +2.69% | 19,003,812 |
| Dec 5, 2022 | $107.80 | $108.17 | $97.94 | $98.00 | -8.12% | 15,569,125 |
| Nov 28, 2022 | $108.25 | $110.37 | $106.05 | $106.66 | -3.72% | 17,332,933 |
| Nov 21, 2022 | $107.49 | $112.85 | $105.90 | $110.78 | +1.64% | 10,613,061 |
| Nov 14, 2022 | $111.00 | $113.53 | $105.80 | $108.99 | -2.08% | 16,927,331 |
| Nov 7, 2022 | $103.87 | $112.72 | $103.23 | $111.30 | +7.56% | 19,461,766 |
| Oct 31, 2022 | $102.67 | $109.98 | $101.56 | $103.48 | -0.69% | 19,208,246 |
| Oct 24, 2022 | $100.30 | $106.06 | $98.60 | $104.20 | +3.74% | 14,751,384 |
| Oct 17, 2022 | $95.77 | $100.68 | $93.97 | $100.44 | +6.74% | 16,061,290 |
| Oct 10, 2022 | $93.16 | $97.90 | $88.64 | $94.10 | +1.73% | 16,159,659 |
| Oct 3, 2022 | $83.63 | $94.50 | $82.32 | $92.50 | +14.59% | 21,258,747 |
| Sep 26, 2022 | $75.00 | $81.58 | $74.02 | $80.72 | +6.22% | 20,644,038 |
| Sep 19, 2022 | $78.59 | $84.91 | $75.54 | $75.99 | -5.87% | 18,075,926 |
| Sep 12, 2022 | $89.23 | $91.07 | $79.01 | $80.73 | -8.29% | 21,248,192 |
| Sep 6, 2022 | $89.19 | $89.22 | $84.03 | $88.03 | -0.49% | 10,143,853 |
| Aug 29, 2022 | $92.17 | $94.42 | $84.40 | $88.46 | -4.04% | 14,900,588 |
| Aug 22, 2022 | $87.76 | $94.75 | $86.28 | $92.18 | +4.23% | 14,539,389 |
| Aug 15, 2022 | $87.28 | $91.00 | $86.20 | $88.44 | -1.73% | 18,200,290 |
| Aug 8, 2022 | $84.00 | $90.04 | $83.27 | $90.00 | +7.45% | 11,533,006 |
| Aug 1, 2022 | $87.64 | $89.84 | $81.51 | $83.76 | -5.89% | 13,692,410 |
| Jul 25, 2022 | $85.74 | $90.08 | $84.71 | $89.00 | +5.29% | 14,911,319 |
| Jul 18, 2022 | $83.54 | $87.30 | $81.53 | $84.53 | +3.54% | 15,402,935 |
| Jul 11, 2022 | $80.67 | $82.18 | $75.75 | $81.64 | -0.45% | 15,596,113 |
| Jul 5, 2022 | $83.06 | $83.77 | $76.67 | $82.01 | -2.80% | 15,763,600 |
| Jun 27, 2022 | $85.45 | $91.30 | $80.65 | $84.37 | +0.20% | 20,756,787 |
| Jun 21, 2022 | $93.71 | $96.70 | $83.16 | $84.20 | -6.97% | 22,377,091 |
| Jun 13, 2022 | $103.31 | $107.71 | $90.23 | $90.51 | -14.86% | 35,263,310 |
| Jun 6, 2022 | $104.88 | $111.28 | $104.71 | $106.31 | +1.77% | 16,097,477 |
| May 31, 2022 | $102.31 | $104.84 | $100.56 | $104.46 | +2.68% | 15,599,720 |
| May 23, 2022 | $95.16 | $102.27 | $93.70 | $101.73 | +8.47% | 17,603,081 |
| May 16, 2022 | $94.72 | $98.66 | $91.48 | $93.79 | -0.86% | 20,811,265 |
| May 9, 2022 | $94.27 | $94.89 | $87.83 | $94.60 | -1.83% | 19,580,690 |
| May 2, 2022 | $86.68 | $96.76 | $86.09 | $96.36 | +11.07% | 23,989,233 |
| Apr 25, 2022 | $81.28 | $90.33 | $78.09 | $86.76 | +3.76% | 25,417,583 |
| Apr 18, 2022 | $83.68 | $90.64 | $82.61 | $83.62 | +0.93% | 19,649,732 |
| Apr 11, 2022 | $83.59 | $84.73 | $81.64 | $82.85 | -1.66% | 12,592,240 |
| Apr 4, 2022 | $86.68 | $88.16 | $80.17 | $84.25 | -1.99% | 20,178,623 |
| Mar 28, 2022 | $82.50 | $88.72 | $80.61 | $85.96 | +2.52% | 20,308,652 |
| Mar 21, 2022 | $80.00 | $83.85 | $78.31 | $83.85 | +6.46% | 19,507,053 |
| Mar 14, 2022 | $80.04 | $80.97 | $73.85 | $78.76 | -2.49% | 28,874,362 |
| Mar 7, 2022 | $85.22 | $88.30 | $78.12 | $80.77 | -4.19% | 54,911,571 |
| Feb 28, 2022 | $83.51 | $86.21 | $81.09 | $84.30 | -0.46% | 21,533,886 |
| Feb 22, 2022 | $86.94 | $87.33 | $81.68 | $84.69 | -0.45% | 13,598,530 |
| Feb 14, 2022 | $92.44 | $92.52 | $84.55 | $85.07 | -8.72% | 15,934,159 |
| Feb 7, 2022 | $88.38 | $93.55 | $87.86 | $93.20 | +4.91% | 17,240,779 |
| Jan 31, 2022 | $84.42 | $89.50 | $83.21 | $88.84 | +5.45% | 17,384,098 |
| Jan 24, 2022 | $81.22 | $89.20 | $79.53 | $84.25 | +0.97% | 21,498,786 |
| Jan 18, 2022 | $89.57 | $89.90 | $82.24 | $83.44 | -5.80% | 13,487,931 |
| Jan 10, 2022 | $82.33 | $88.64 | $81.97 | $88.58 | +8.08% | 21,585,611 |
| Jan 3, 2022 | $72.89 | $82.09 | $72.89 | $81.96 | +13.11% | 19,793,734 |
| Dec 27, 2021 | $71.56 | $74.20 | $70.66 | $72.46 | +0.78% | 12,028,290 |
| Dec 20, 2021 | $69.77 | $73.17 | $68.57 | $71.90 | +0.14% | 16,232,585 |
| Dec 13, 2021 | $71.53 | $72.42 | $69.24 | $71.80 | -0.99% | 17,508,154 |
| Dec 6, 2021 | $71.10 | $74.09 | $69.54 | $72.52 | +3.60% | 14,568,868 |
| Nov 29, 2021 | $70.74 | $72.88 | $67.93 | $70.00 | +1.08% | 20,035,931 |
| Nov 22, 2021 | $69.61 | $74.79 | $67.08 | $69.25 | -0.56% | 14,585,226 |
| Nov 15, 2021 | $78.10 | $79.56 | $69.51 | $69.64 | -10.11% | 16,213,738 |
| Nov 8, 2021 | $78.60 | $79.76 | $76.56 | $77.47 | -0.39% | 10,571,847 |
| Nov 1, 2021 | $75.41 | $80.13 | $75.30 | $77.77 | +4.00% | 20,189,977 |
| Oct 25, 2021 | $83.55 | $84.08 | $74.07 | $74.78 | -9.78% | 19,110,099 |
| Oct 18, 2021 | $81.67 | $84.24 | $80.40 | $82.89 | +2.06% | 11,848,029 |
| Oct 11, 2021 | $82.96 | $84.51 | $80.56 | $81.22 | -1.11% | 12,777,913 |
| Oct 4, 2021 | $73.00 | $82.65 | $72.29 | $82.13 | +13.17% | 21,834,842 |
| Sep 27, 2021 | $69.53 | $72.95 | $69.08 | $72.57 | +6.66% | 15,577,286 |
| Sep 20, 2021 | $64.30 | $68.87 | $63.19 | $68.04 | +3.06% | 14,108,642 |
| Sep 13, 2021 | $67.32 | $68.04 | $64.95 | $66.02 | -0.54% | 20,330,989 |
| Sep 7, 2021 | $69.09 | $70.40 | $66.05 | $66.38 | -4.65% | 10,660,264 |
| Aug 30, 2021 | $73.18 | $73.50 | $68.91 | $69.62 | -4.12% | 12,401,128 |
| Aug 23, 2021 | $67.63 | $73.17 | $67.55 | $72.61 | +10.10% | 13,999,631 |
| Aug 16, 2021 | $72.89 | $72.98 | $64.45 | $65.95 | -10.75% | 20,337,501 |
| Aug 9, 2021 | $72.81 | $74.96 | $72.57 | $73.89 | -0.09% | 11,072,853 |
| Aug 2, 2021 | $73.75 | $76.15 | $71.60 | $73.96 | +0.72% | 15,460,782 |
| Jul 26, 2021 | $72.38 | $76.40 | $72.27 | $73.43 | +1.75% | 11,298,299 |
| Jul 19, 2021 | $72.00 | $74.30 | $69.73 | $72.17 | -3.10% | 19,511,890 |
| Jul 12, 2021 | $81.40 | $83.18 | $74.22 | $74.48 | -9.94% | 17,642,598 |
| Jul 6, 2021 | $88.00 | $88.00 | $79.73 | $82.70 | -5.92% | 16,434,870 |
| Jun 28, 2021 | $89.67 | $89.67 | $84.69 | $87.90 | -2.38% | 15,076,695 |
| Jun 21, 2021 | $85.21 | $90.45 | $84.95 | $90.04 | +6.97% | 20,100,711 |
| Jun 14, 2021 | $91.41 | $93.39 | $84.10 | $84.17 | -7.47% | 13,704,366 |
| Jun 7, 2021 | $91.82 | $94.34 | $90.26 | $90.97 | -0.56% | 14,376,538 |
| Jun 1, 2021 | $85.96 | $91.87 | $85.90 | $91.48 | +8.62% | 13,005,659 |
| May 24, 2021 | $85.00 | $85.68 | $83.05 | $84.22 | -0.08% | 11,272,420 |
| May 17, 2021 | $87.49 | $89.10 | $83.83 | $84.29 | -3.89% | 14,003,245 |
| May 10, 2021 | $87.13 | $87.95 | $82.65 | $87.70 | +1.93% | 13,162,303 |
| May 3, 2021 | $82.22 | $86.29 | $81.99 | $86.04 | +6.34% | 11,652,276 |
| Apr 26, 2021 | $76.49 | $82.49 | $76.25 | $80.91 | +5.78% | 12,083,672 |
| Apr 19, 2021 | $78.85 | $79.65 | $74.33 | $76.49 | -2.80% | 11,808,655 |
| Apr 12, 2021 | $79.66 | $80.53 | $76.66 | $78.69 | -0.43% | 10,650,646 |
| Apr 5, 2021 | $83.04 | $83.37 | $77.66 | $79.03 | -4.97% | 15,173,379 |
| Mar 29, 2021 | $83.16 | $83.38 | $80.52 | $83.16 | -1.36% | 9,239,321 |
| Mar 22, 2021 | $81.41 | $84.44 | $77.72 | $84.31 | +2.49% | 14,695,705 |
| Mar 15, 2021 | $88.46 | $89.12 | $80.61 | $82.26 | -7.22% | 16,371,064 |
| Mar 8, 2021 | $88.88 | $90.59 | $84.90 | $88.66 | +1.50% | 13,476,212 |
| Mar 1, 2021 | $85.05 | $87.43 | $82.19 | $87.35 | +5.18% | 13,133,968 |
| Feb 22, 2021 | $81.47 | $88.05 | $80.16 | $83.05 | +0.90% | 16,869,561 |
| Feb 16, 2021 | $78.89 | $82.98 | $78.10 | $82.31 | +6.58% | 10,376,278 |
| Feb 8, 2021 | $72.80 | $77.79 | $72.55 | $77.23 | +7.20% | 11,818,018 |
| Feb 1, 2021 | $68.34 | $73.51 | $65.38 | $72.04 | +6.25% | 12,356,825 |
| Jan 25, 2021 | $72.00 | $74.08 | $67.39 | $67.80 | -6.55% | 16,528,137 |
| Jan 19, 2021 | $72.72 | $75.96 | $71.15 | $72.55 | +1.13% | 10,805,372 |
| Jan 11, 2021 | $69.00 | $74.95 | $68.68 | $71.74 | +1.46% | 16,557,190 |
| Jan 4, 2021 | $70.61 | $73.78 | $68.56 | $70.71 | +1.10% | 16,970,988 |
| Dec 28, 2020 | $69.44 | $70.93 | $67.78 | $69.94 | +1.76% | 11,199,322 |
| Dec 21, 2020 | $64.76 | $69.97 | $63.80 | $68.73 | +2.81% | 11,336,761 |
| Dec 14, 2020 | $69.71 | $70.55 | $66.06 | $66.85 | -3.83% | 20,859,581 |
| Dec 7, 2020 | $68.32 | $71.70 | $66.06 | $69.51 | +0.27% | 15,622,093 |
| Nov 30, 2020 | $64.26 | $69.92 | $60.30 | $69.32 | +6.27% | 22,025,896 |
| Nov 23, 2020 | $62.72 | $68.71 | $62.60 | $65.23 | +5.91% | 14,406,897 |
| Nov 16, 2020 | $61.19 | $64.85 | $59.10 | $61.59 | +4.82% | 20,866,967 |
| Nov 9, 2020 | $52.42 | $59.50 | $52.30 | $58.76 | +25.88% | 29,432,045 |
| Nov 2, 2020 | $47.38 | $49.25 | $46.19 | $46.68 | +0.04% | 17,557,594 |
| Oct 26, 2020 | $49.64 | $49.65 | $43.27 | $46.66 | -7.57% | 20,667,939 |
| Oct 19, 2020 | $50.91 | $51.44 | $47.55 | $50.48 | -0.20% | 17,653,435 |
| Oct 12, 2020 | $52.66 | $54.36 | $50.42 | $50.58 | -4.64% | 14,209,316 |
| Oct 5, 2020 | $51.83 | $54.50 | $50.65 | $53.04 | +3.88% | 13,843,591 |
| Sep 28, 2020 | $53.94 | $54.64 | $48.82 | $51.06 | -3.44% | 14,762,214 |
| Sep 21, 2020 | $57.92 | $58.23 | $51.05 | $52.88 | -11.60% | 19,854,233 |
| Sep 14, 2020 | $57.52 | $61.73 | $57.43 | $59.82 | +4.82% | 23,114,561 |
| Sep 8, 2020 | $58.32 | $59.63 | $54.88 | $57.07 | -3.24% | 13,280,095 |
| Aug 31, 2020 | $61.85 | $61.92 | $57.71 | $58.98 | -4.55% | 18,129,876 |
| Aug 24, 2020 | $61.25 | $63.95 | $59.07 | $61.79 | +1.34% | 13,949,520 |
| Aug 17, 2020 | $62.70 | $63.14 | $60.37 | $60.97 | -4.23% | 14,300,033 |
| Aug 10, 2020 | $63.37 | $67.47 | $61.86 | $63.66 | +1.26% | 15,887,463 |
| Aug 3, 2020 | $61.31 | $63.12 | $60.04 | $62.87 | +1.37% | 18,441,738 |
| Jul 27, 2020 | $64.75 | $65.59 | $60.59 | $62.02 | -4.67% | 15,658,582 |
| Jul 20, 2020 | $63.85 | $66.90 | $62.27 | $65.06 | +1.91% | 12,052,712 |
| Jul 13, 2020 | $61.34 | $66.16 | $59.40 | $63.84 | +4.55% | 14,520,985 |
| Jul 6, 2020 | $69.61 | $69.95 | $58.72 | $61.06 | -10.76% | 20,855,265 |
| Jun 29, 2020 | $68.84 | $73.35 | $67.26 | $68.42 | +0.51% | 10,744,065 |
| Jun 22, 2020 | $74.10 | $75.46 | $67.96 | $68.07 | -8.88% | 15,218,705 |
| Jun 15, 2020 | $73.43 | $78.95 | $72.10 | $74.70 | -3.31% | 22,639,155 |
| Jun 8, 2020 | $88.56 | $89.79 | $74.96 | $77.26 | -11.60% | 17,780,990 |
| Jun 1, 2020 | $78.03 | $88.46 | $76.31 | $87.40 | +11.68% | 14,538,925 |
| May 26, 2020 | $79.16 | $82.03 | $77.08 | $78.26 | +2.35% | 14,512,461 |
| May 18, 2020 | $75.00 | $79.11 | $74.11 | $76.46 | +7.80% | 16,106,913 |
| May 11, 2020 | $76.16 | $77.74 | $67.87 | $70.93 | -7.95% | 16,237,304 |
| May 4, 2020 | $66.01 | $77.44 | $65.70 | $77.06 | +16.12% | 27,349,591 |
| Apr 27, 2020 | $60.65 | $75.63 | $60.17 | $66.36 | +9.63% | 24,897,897 |
| Apr 20, 2020 | $57.00 | $61.62 | $54.41 | $60.53 | +1.68% | 16,649,217 |
| Apr 13, 2020 | $63.10 | $63.80 | $53.16 | $59.53 | -3.23% | 20,993,322 |
| Apr 6, 2020 | $54.09 | $67.44 | $53.44 | $61.52 | +19.18% | 19,700,545 |
| Mar 30, 2020 | $50.67 | $56.50 | $48.69 | $51.62 | -1.34% | 22,851,425 |
| Mar 23, 2020 | $47.69 | $56.74 | $41.41 | $52.32 | +8.21% | 28,275,190 |
| Mar 16, 2020 | $46.77 | $57.59 | $40.04 | $48.35 | -11.06% | 32,979,270 |
| Mar 9, 2020 | $62.65 | $69.10 | $44.81 | $54.36 | -21.56% | 41,967,635 |
| Mar 2, 2020 | $75.27 | $77.58 | $68.02 | $69.30 | -7.43% | 27,290,922 |
| Feb 24, 2020 | $86.62 | $87.88 | $71.39 | $74.86 | -16.12% | 26,143,644 |
| Feb 18, 2020 | $88.71 | $90.29 | $86.72 | $89.25 | -0.25% | 12,297,731 |
| Feb 10, 2020 | $89.86 | $92.30 | $88.61 | $89.47 | -0.95% | 12,198,302 |
| Feb 3, 2020 | $91.29 | $93.29 | $88.28 | $90.33 | -1.14% | 15,923,951 |
| Jan 27, 2020 | $98.27 | $98.91 | $90.21 | $91.37 | -8.92% | 16,856,924 |
| Jan 21, 2020 | $102.50 | $102.99 | $99.37 | $100.32 | -2.89% | 10,248,449 |
| Jan 13, 2020 | $104.92 | $106.66 | $102.52 | $103.31 | -1.49% | 12,733,383 |
| Jan 6, 2020 | $108.24 | $108.44 | $102.22 | $104.87 | -3.34% | 15,098,295 |
| Dec 30, 2019 | $110.50 | $113.18 | $108.19 | $108.49 | -1.91% | 7,114,885 |
| Dec 23, 2019 | $113.40 | $113.67 | $110.53 | $110.60 | -2.43% | 5,703,663 |
| Dec 16, 2019 | $113.14 | $114.95 | $112.49 | $113.35 | +0.32% | 14,435,807 |
| Dec 9, 2019 | $113.20 | $114.66 | $111.48 | $112.99 | -0.50% | 8,769,910 |
| Dec 2, 2019 | $114.87 | $116.06 | $112.17 | $113.56 | -1.01% | 13,003,080 |
| Nov 25, 2019 | $117.00 | $117.00 | $114.04 | $114.72 | -1.64% | 10,273,143 |
| Nov 18, 2019 | $118.15 | $118.96 | $114.44 | $116.63 | -1.46% | 13,145,927 |
| Nov 11, 2019 | $118.65 | $119.82 | $117.12 | $118.36 | -1.12% | 8,512,655 |
| Nov 4, 2019 | $119.47 | $119.92 | $117.61 | $119.70 | +1.10% | 10,394,765 |
| Oct 28, 2019 | $115.00 | $119.78 | $114.90 | $118.40 | +3.48% | 17,021,243 |
| Oct 21, 2019 | $108.00 | $117.00 | $107.57 | $114.42 | +6.74% | 15,319,126 |
| Oct 14, 2019 | $106.00 | $108.12 | $105.78 | $107.20 | +0.63% | 9,718,602 |
| Oct 7, 2019 | $101.26 | $108.20 | $100.39 | $106.53 | +5.62% | 12,557,571 |
| Sep 30, 2019 | $103.40 | $103.95 | $96.95 | $100.86 | -2.70% | 10,154,652 |
| Sep 23, 2019 | $103.01 | $105.52 | $102.33 | $103.66 | +0.38% | 12,497,345 |
| Sep 16, 2019 | $102.11 | $105.00 | $101.15 | $103.27 | +0.49% | 19,727,784 |
| Sep 9, 2019 | $101.55 | $104.22 | $100.70 | $102.77 | +1.84% | 10,244,735 |
| Sep 3, 2019 | $97.28 | $101.50 | $97.03 | $100.91 | +2.31% | 8,590,941 |
| Aug 26, 2019 | $96.03 | $99.75 | $94.35 | $98.63 | +3.62% | 10,777,285 |
| Aug 19, 2019 | $99.29 | $100.00 | $94.73 | $95.18 | -3.69% | 11,891,888 |
| Aug 12, 2019 | $100.07 | $101.15 | $96.38 | $98.83 | -1.60% | 11,093,974 |
| Aug 5, 2019 | $97.90 | $100.96 | $94.99 | $100.44 | +0.92% | 11,866,607 |
| Jul 29, 2019 | $101.91 | $104.46 | $99.43 | $99.52 | -2.74% | 10,385,749 |
| Jul 22, 2019 | $102.61 | $103.26 | $99.98 | $102.32 | +0.35% | 12,682,282 |
| Jul 15, 2019 | $100.35 | $102.87 | $99.39 | $101.96 | +1.62% | 14,410,402 |
| Jul 8, 2019 | $96.55 | $100.65 | $96.55 | $100.33 | +3.65% | 11,658,360 |
| Jul 1, 2019 | $94.86 | $97.35 | $93.06 | $96.80 | +3.49% | 10,776,924 |
| Jun 24, 2019 | $90.36 | $93.64 | $89.06 | $93.54 | +3.27% | 16,049,624 |
| Jun 17, 2019 | $85.49 | $91.92 | $85.49 | $90.58 | +5.83% | 17,454,140 |
| Jun 10, 2019 | $85.80 | $87.19 | $82.94 | $85.59 | +0.08% | 13,856,417 |
| Jun 3, 2019 | $80.92 | $85.95 | $80.60 | $85.52 | +5.84% | 14,484,884 |
| May 28, 2019 | $82.93 | $83.26 | $80.24 | $80.80 | -2.58% | 10,571,705 |
| May 20, 2019 | $84.63 | $86.60 | $82.01 | $82.94 | -2.20% | 12,622,516 |
| May 13, 2019 | $85.60 | $88.77 | $84.72 | $84.81 | -2.12% | 12,784,097 |
| May 6, 2019 | $88.32 | $88.70 | $83.72 | $86.65 | -3.25% | 16,433,131 |
| Apr 29, 2019 | $95.25 | $96.64 | $88.87 | $89.56 | -5.65% | 15,739,651 |
| Apr 22, 2019 | $96.19 | $97.92 | $93.53 | $94.92 | -0.52% | 12,016,855 |
| Apr 15, 2019 | $96.84 | $97.21 | $94.62 | $95.42 | -1.80% | 7,622,790 |
| Apr 8, 2019 | $97.88 | $99.73 | $96.96 | $97.17 | -0.63% | 9,995,237 |
| Apr 1, 2019 | $96.01 | $98.12 | $93.87 | $97.79 | +2.75% | 12,134,075 |
| Mar 25, 2019 | $95.76 | $98.31 | $94.48 | $95.17 | -0.84% | 10,555,780 |
| Mar 18, 2019 | $98.60 | $100.41 | $95.48 | $95.98 | -2.58% | 12,596,928 |
| Mar 11, 2019 | $95.14 | $99.80 | $94.82 | $98.52 | +4.46% | 12,359,333 |
| Mar 4, 2019 | $98.41 | $98.76 | $93.84 | $94.31 | -3.25% | 14,472,605 |
| Feb 25, 2019 | $97.15 | $98.84 | $95.94 | $97.48 | +0.12% | 10,960,300 |
| Feb 19, 2019 | $95.44 | $98.27 | $95.39 | $97.36 | +1.43% | 9,687,415 |
| Feb 11, 2019 | $92.99 | $96.75 | $92.87 | $95.99 | +2.64% | 14,676,933 |
| Feb 4, 2019 | $93.80 | $95.54 | $91.36 | $93.52 | -0.73% | 18,078,273 |
| Jan 28, 2019 | $92.00 | $96.60 | $91.89 | $94.21 | +1.28% | 14,046,261 |
| Jan 22, 2019 | $94.61 | $95.40 | $91.33 | $93.02 | -2.39% | 12,270,732 |
| Jan 14, 2019 | $91.79 | $95.76 | $91.32 | $95.30 | +2.82% | 13,315,881 |
| Jan 7, 2019 | $90.61 | $93.69 | $89.56 | $92.69 | +2.04% | 12,564,755 |
| Dec 31, 2018 | $85.43 | $91.15 | $84.61 | $90.84 | +6.92% | 12,128,351 |
| Dec 24, 2018 | $81.59 | $86.88 | $78.44 | $84.96 | +3.13% | 10,698,175 |
| Dec 17, 2018 | $86.82 | $88.20 | $81.64 | $82.38 | -5.12% | 20,627,440 |
| Dec 10, 2018 | $89.50 | $90.88 | $86.47 | $86.83 | -3.90% | 13,410,922 |
| Dec 3, 2018 | $93.83 | $95.95 | $89.07 | $90.35 | -3.39% | 16,434,224 |
| Nov 26, 2018 | $90.39 | $93.83 | $90.00 | $93.52 | +5.08% | 15,473,139 |
| Nov 19, 2018 | $96.13 | $96.61 | $88.99 | $89.00 | -7.88% | 11,104,119 |
| Nov 12, 2018 | $100.39 | $100.93 | $94.35 | $96.61 | -3.14% | 13,677,941 |
| Nov 5, 2018 | $100.20 | $103.48 | $97.29 | $99.74 | +0.74% | 13,379,950 |
| Oct 29, 2018 | $100.21 | $104.60 | $97.29 | $99.01 | -0.44% | 12,641,815 |
| Oct 22, 2018 | $103.26 | $103.80 | $95.05 | $99.45 | -3.23% | 20,651,776 |
| Oct 15, 2018 | $109.45 | $110.65 | $102.08 | $102.77 | -6.11% | 12,911,203 |
| Oct 8, 2018 | $117.90 | $119.14 | $107.90 | $109.46 | -7.53% | 13,430,429 |
| Oct 1, 2018 | $113.25 | $118.86 | $112.74 | $118.37 | +5.01% | 13,218,852 |
| Sep 24, 2018 | $112.20 | $115.90 | $111.58 | $112.72 | +0.95% | 12,405,487 |
| Sep 17, 2018 | $113.65 | $114.06 | $108.85 | $111.66 | -1.71% | 17,197,968 |
| Sep 10, 2018 | $114.65 | $115.00 | $111.53 | $113.60 | -0.61% | 16,108,679 |
| Sep 4, 2018 | $118.61 | $120.24 | $113.42 | $114.30 | -3.55% | 9,778,039 |
| Aug 27, 2018 | $119.74 | $121.55 | $117.11 | $118.51 | -0.62% | 10,945,215 |
| Aug 20, 2018 | $114.69 | $120.01 | $114.40 | $119.25 | +3.30% | 13,849,317 |
| Aug 13, 2018 | $122.85 | $123.45 | $114.59 | $115.44 | -5.83% | 13,132,583 |
| Aug 6, 2018 | $121.72 | $123.97 | $121.03 | $122.59 | +0.76% | 8,652,838 |
| Jul 30, 2018 | $119.57 | $123.92 | $119.57 | $121.66 | +2.42% | 14,806,069 |
| Jul 23, 2018 | $111.03 | $120.36 | $110.10 | $118.79 | +7.64% | 12,310,712 |
| Jul 16, 2018 | $111.59 | $112.25 | $109.68 | $110.36 | -1.30% | 10,846,889 |
| Jul 9, 2018 | $111.55 | $114.61 | $109.74 | $111.81 | +0.57% | 7,667,570 |
| Jul 2, 2018 | $111.75 | $112.22 | $109.07 | $111.18 | -1.01% | 7,363,209 |
| Jun 25, 2018 | $111.94 | $113.49 | $109.72 | $112.31 | +0.26% | 9,135,730 |
| Jun 18, 2018 | $114.25 | $115.79 | $110.97 | $112.02 | -1.99% | 12,265,521 |
| Jun 11, 2018 | $116.94 | $117.80 | $113.84 | $114.30 | -2.17% | 13,083,065 |
| Jun 4, 2018 | $119.40 | $120.80 | $116.21 | $116.84 | -1.82% | 12,374,784 |
| May 29, 2018 | $116.36 | $120.30 | $115.70 | $119.00 | +2.94% | 15,176,843 |
| May 21, 2018 | $121.00 | $121.71 | $114.40 | $115.60 | -3.93% | 10,918,647 |
| May 14, 2018 | $118.25 | $122.38 | $116.14 | $120.33 | +2.18% | 13,308,625 |
| May 7, 2018 | $115.95 | $118.59 | $113.69 | $117.76 | +1.86% | 12,623,294 |
| Apr 30, 2018 | $111.88 | $115.80 | $110.33 | $115.61 | +3.84% | 16,096,384 |
| Apr 23, 2018 | $110.98 | $113.27 | $107.52 | $111.34 | +0.32% | 11,975,484 |
| Apr 16, 2018 | $104.27 | $111.31 | $104.17 | $110.99 | +6.99% | 12,670,681 |
| Apr 9, 2018 | $97.33 | $104.19 | $97.00 | $103.74 | +6.98% | 8,992,876 |
| Apr 2, 2018 | $95.83 | $98.26 | $92.68 | $96.97 | +1.09% | 9,879,041 |
| Mar 26, 2018 | $94.73 | $97.29 | $93.99 | $95.92 | +2.71% | 7,097,178 |
| Mar 19, 2018 | $95.14 | $96.98 | $93.08 | $93.39 | -2.51% | 8,487,804 |
| Mar 12, 2018 | $95.71 | $96.25 | $93.25 | $95.79 | -0.13% | 10,409,189 |
| Mar 5, 2018 | $91.02 | $96.29 | $90.67 | $95.91 | +4.97% | 10,685,578 |
| Feb 26, 2018 | $92.62 | $93.75 | $89.50 | $91.37 | -0.50% | 15,055,715 |
| Feb 20, 2018 | $91.95 | $92.58 | $89.56 | $91.83 | -0.17% | 10,828,552 |
| Feb 12, 2018 | $93.46 | $94.77 | $90.95 | $91.99 | -0.66% | 12,197,065 |
| Feb 5, 2018 | $95.82 | $99.57 | $89.14 | $92.60 | -4.55% | 14,600,309 |
| Jan 29, 2018 | $106.12 | $106.44 | $96.08 | $97.01 | -8.99% | 15,661,730 |
| Jan 22, 2018 | $105.59 | $107.47 | $103.80 | $106.59 | +0.91% | 9,197,186 |
| Jan 16, 2018 | $104.54 | $106.91 | $103.17 | $105.63 | +0.63% | 8,027,307 |
| Jan 8, 2018 | $102.50 | $105.09 | $101.30 | $104.97 | +2.75% | 6,914,281 |
| Jan 2, 2018 | $101.66 | $102.80 | $101.07 | $102.16 | +1.00% | 5,437,199 |
| Dec 26, 2017 | $101.14 | $102.43 | $100.86 | $101.15 | +0.26% | 4,648,552 |
| Dec 18, 2017 | $99.92 | $101.28 | $99.07 | $100.89 | +0.97% | 9,043,694 |
| Dec 11, 2017 | $99.37 | $100.46 | $98.99 | $99.92 | +0.37% | 9,278,188 |
| Dec 4, 2017 | $96.99 | $99.87 | $96.99 | $99.55 | +2.03% | 9,140,991 |
| Nov 27, 2017 | $93.54 | $98.16 | $92.55 | $97.57 | +4.20% | 10,984,605 |
| Nov 20, 2017 | $92.49 | $94.04 | $92.15 | $93.64 | +1.07% | 4,448,873 |
| Nov 13, 2017 | $93.66 | $94.21 | $91.45 | $92.65 | -1.08% | 8,343,742 |
| Nov 6, 2017 | $93.59 | $94.95 | $93.29 | $93.66 | +0.09% | 8,213,446 |
| Oct 30, 2017 | $91.58 | $94.42 | $90.29 | $93.58 | +1.73% | 9,197,197 |
| Oct 23, 2017 | $90.89 | $92.35 | $90.20 | $91.99 | +1.31% | 9,406,773 |
| Oct 16, 2017 | $93.50 | $93.79 | $89.26 | $90.80 | -3.84% | 11,903,611 |
| Oct 9, 2017 | $93.45 | $95.00 | $92.92 | $94.43 | +1.73% | 7,275,735 |
| Oct 2, 2017 | $91.36 | $94.69 | $91.21 | $92.82 | +1.32% | 10,565,690 |
| Sep 25, 2017 | $89.97 | $92.19 | $89.85 | $91.61 | +1.91% | 10,568,299 |
| Sep 18, 2017 | $87.61 | $90.10 | $87.50 | $89.89 | +2.53% | 10,090,136 |
| Sep 11, 2017 | $84.90 | $87.82 | $84.43 | $87.67 | +3.51% | 11,190,572 |
| Sep 5, 2017 | $84.32 | $85.11 | $82.66 | $84.70 | +0.32% | 8,151,699 |
| Aug 28, 2017 | $84.11 | $84.61 | $82.95 | $84.43 | +1.21% | 10,324,707 |
| Aug 21, 2017 | $81.41 | $84.84 | $81.14 | $83.42 | +2.28% | 8,785,051 |
| Aug 14, 2017 | $83.60 | $84.30 | $80.73 | $81.56 | -2.25% | 10,421,370 |
| Aug 7, 2017 | $85.53 | $85.59 | $82.96 | $83.44 | -2.52% | 10,040,918 |
| Jul 31, 2017 | $83.88 | $87.30 | $83.75 | $85.60 | +2.33% | 13,796,403 |
| Jul 24, 2017 | $82.69 | $84.93 | $82.52 | $83.65 | +0.97% | 9,856,991 |
| Jul 17, 2017 | $81.92 | $83.33 | $81.51 | $82.85 | +0.79% | 8,203,270 |
| Jul 10, 2017 | $82.48 | $83.10 | $81.11 | $82.20 | -0.48% | 8,220,443 |
| Jul 3, 2017 | $82.97 | $83.87 | $81.55 | $82.60 | -0.11% | 6,302,331 |
| Jun 26, 2017 | $80.28 | $83.11 | $80.06 | $82.69 | +3.01% | 10,442,909 |
| Jun 19, 2017 | $80.99 | $81.52 | $78.63 | $80.27 | -0.83% | 10,819,345 |
| Jun 12, 2017 | $79.63 | $80.98 | $78.53 | $80.94 | +1.72% | 14,620,162 |
| Jun 5, 2017 | $76.19 | $79.70 | $76.19 | $79.57 | +4.19% | 11,774,529 |
| May 30, 2017 | $77.28 | $77.68 | $75.85 | $76.37 | -1.38% | 10,409,514 |
| May 22, 2017 | $78.31 | $78.88 | $77.15 | $77.44 | -1.04% | 10,847,180 |
| May 15, 2017 | $80.29 | $80.68 | $76.81 | $78.25 | -1.93% | 10,760,986 |
| May 8, 2017 | $79.07 | $80.11 | $78.79 | $79.79 | +0.55% | 7,890,421 |
| May 1, 2017 | $79.52 | $80.35 | $78.00 | $79.35 | -0.26% | 10,701,046 |
| Apr 24, 2017 | $77.12 | $80.94 | $76.74 | $79.56 | +4.20% | 16,344,048 |
| Apr 17, 2017 | $76.66 | $77.01 | $75.14 | $76.35 | -0.42% | 10,624,408 |
| Apr 10, 2017 | $77.51 | $78.65 | $76.46 | $76.67 | -0.62% | 9,154,973 |
| Apr 3, 2017 | $79.09 | $79.48 | $76.53 | $77.15 | -2.61% | 11,732,004 |
| Mar 27, 2017 | $76.97 | $79.43 | $76.66 | $79.22 | +2.52% | 12,741,433 |
| Mar 20, 2017 | $79.88 | $79.99 | $77.12 | $77.27 | -3.34% | 14,514,476 |
| Mar 13, 2017 | $78.91 | $80.28 | $78.16 | $79.94 | +1.37% | 12,201,811 |
| Mar 6, 2017 | $78.16 | $78.98 | $76.28 | $78.86 | +0.66% | 15,066,283 |
| Feb 27, 2017 | $78.20 | $80.03 | $78.00 | $78.34 | +0.40% | 13,381,280 |
| Feb 21, 2017 | $79.08 | $79.39 | $77.69 | $78.03 | -0.80% | 8,941,377 |
| Feb 13, 2017 | $79.86 | $80.39 | $78.35 | $78.66 | -1.50% | 12,083,554 |
| Feb 6, 2017 | $80.00 | $80.19 | $77.81 | $79.86 | -0.11% | 13,942,531 |
| Jan 30, 2017 | $82.50 | $82.75 | $78.82 | $79.95 | -3.41% | 15,205,087 |
| Jan 23, 2017 | $83.28 | $85.34 | $82.02 | $82.77 | -0.33% | 9,858,268 |
| Jan 17, 2017 | $83.21 | $84.65 | $82.58 | $83.04 | -0.30% | 8,344,956 |
| Jan 9, 2017 | $84.91 | $85.60 | $83.07 | $83.29 | -2.47% | 14,209,353 |
| Jan 3, 2017 | $87.31 | $88.26 | $85.28 | $85.40 | -1.17% | 8,610,620 |
| Dec 27, 2016 | $87.87 | $88.14 | $86.01 | $86.41 | -1.49% | 4,679,040 |
| Dec 19, 2016 | $87.19 | $87.93 | $86.44 | $87.72 | +0.30% | 6,917,961 |
| Dec 12, 2016 | $88.00 | $88.87 | $85.93 | $87.46 | +0.34% | 10,884,285 |
| Dec 5, 2016 | $85.38 | $87.97 | $84.56 | $87.16 | +2.69% | 11,812,213 |
| Nov 28, 2016 | $84.80 | $85.80 | $82.30 | $84.88 | -0.01% | 16,168,036 |
| Nov 21, 2016 | $84.48 | $85.63 | $83.97 | $84.89 | +1.49% | 8,625,654 |
| Nov 14, 2016 | $82.22 | $84.61 | $82.03 | $83.64 | – | 11,705,831 |
Seasonality
PSX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 1.7% | 0.5% | 2.0% | 2.2% | 0.1% | 5.0% | 1.7% | -1.0% | 2.9% | 6.2% | -0.9% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 11.3% | 8.4% | 18.0% | -1.7% | -1.1% | -3.9% | 25.2% | 17.1% | 3.5% | 10.8% | ||
| 2025 | 3.5% | 11.0% | -4.8% | -15.7% | 10.1% | 5.1% | 3.6% | 9.2% | 1.8% | 0.1% | 1.5% | -5.8% |
| 2024 | 8.4% | -0.5% | 14.6% | -12.3% | 0.0% | -0.7% | 3.1% | -2.8% | -6.3% | -7.3% | 11.0% | -15.0% |
| 2023 | -3.7% | 3.3% | -1.2% | -2.3% | -6.4% | 4.1% | 17.0% | 3.3% | 5.2% | -5.1% | 14.0% | 3.3% |
| 2022 | 17.0% | 0.4% | 2.6% | 0.4% | 17.4% | -18.7% | 8.5% | 1.6% | -9.8% | 29.2% | 4.9% | -4.0% |
| 2021 | -3.1% | 23.9% | -1.8% | -0.8% | 5.2% | 1.9% | -14.4% | -2.0% | -1.5% | 6.8% | -6.4% | 4.8% |
| 2020 | -18.0% | -17.2% | -28.3% | 36.4% | 8.3% | -8.1% | -13.7% | -4.4% | -11.3% | -10.0% | 31.9% | 15.5% |
| 2019 | 10.7% | 1.8% | -1.2% | -0.9% | -13.4% | 15.8% | 9.6% | -2.9% | 3.8% | 14.1% | -1.1% | -2.9% |
| 2018 | 1.2% | -11.1% | 6.1% | 16.0% | 5.3% | -3.6% | 9.8% | -3.2% | -4.9% | -8.8% | -8.3% | -7.9% |
| 2017 | -5.5% | -3.4% | 1.3% | 0.4% | -3.5% | 8.6% | 1.3% | 0.9% | 9.3% | -0.6% | 7.9% | 3.7% |