Ryder System Inc (R) stock
RNYSEServices-Auto Rental & Leasing (No Drivers)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 10/3081% above fair value
$282.55+1.87 (+0.67%)
Close on Oct 30, 2026Market cap $10.83BP/E 23.0Yield 1.22%
Price history
Ryder System share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$282.55
+0.67% on the day
52-week range
$161.41 – $287.00
-1.6% from the high
Change over 52 weeks
+66.8%
From $169.40 on Oct 30, 2025
Average volume
321,639
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $273.48 | $287.00 | $273.48 | $282.55 | +4.30% | 2,098,773 |
| Oct 19, 2026 | $239.66 | $271.12 | $230.99 | $270.90 | +13.64% | 2,208,523 |
| Oct 12, 2026 | $238.70 | $242.94 | $233.71 | $238.39 | -0.07% | 1,542,305 |
| Oct 5, 2026 | $239.29 | $240.66 | $230.75 | $238.55 | +0.55% | 1,534,345 |
| Sep 28, 2026 | $234.70 | $238.33 | $223.30 | $237.24 | +0.71% | 1,431,403 |
| Sep 21, 2026 | $239.32 | $241.28 | $234.13 | $235.57 | -1.25% | 1,023,653 |
| Sep 14, 2026 | $241.60 | $243.86 | $234.29 | $238.54 | -1.96% | 1,563,331 |
| Sep 8, 2026 | $249.00 | $249.00 | $240.56 | $243.30 | -2.07% | 939,027 |
| Aug 31, 2026 | $246.00 | $250.96 | $241.36 | $248.44 | +1.05% | 1,212,799 |
| Aug 24, 2026 | $250.26 | $252.20 | $243.54 | $245.86 | -1.55% | 1,122,190 |
| Aug 17, 2026 | $263.80 | $266.98 | $246.55 | $249.73 | -5.39% | 1,580,806 |
| Aug 10, 2026 | $261.06 | $266.22 | $258.36 | $263.96 | +0.68% | 1,299,232 |
| Aug 3, 2026 | $260.55 | $269.78 | $256.40 | $262.19 | +2.25% | 1,367,194 |
| Jul 27, 2026 | $266.42 | $271.47 | $253.57 | $256.42 | -4.21% | 2,067,076 |
| Jul 20, 2026 | $271.99 | $278.07 | $260.18 | $267.68 | -1.52% | 2,022,847 |
| Jul 13, 2026 | $269.71 | $277.00 | $262.05 | $271.82 | +1.08% | 1,796,034 |
| Jul 6, 2026 | $261.59 | $273.04 | $260.35 | $268.91 | +3.14% | 1,447,073 |
| Jun 29, 2026 | $261.26 | $269.67 | $259.00 | $260.72 | -0.08% | 1,493,369 |
| Jun 22, 2026 | $263.74 | $270.21 | $256.77 | $260.93 | -0.93% | 2,375,334 |
| Jun 15, 2026 | $280.99 | $280.99 | $262.86 | $263.37 | -6.05% | 2,190,062 |
| Jun 8, 2026 | $265.75 | $284.25 | $263.78 | $280.33 | +5.70% | 1,957,878 |
| Jun 1, 2026 | $248.25 | $269.99 | $247.70 | $265.22 | +5.73% | 1,829,796 |
| May 26, 2026 | $244.75 | $252.45 | $243.66 | $250.85 | +2.81% | 1,404,737 |
| May 18, 2026 | $230.29 | $244.20 | $227.22 | $244.00 | +5.67% | 1,980,384 |
| May 11, 2026 | $240.72 | $240.86 | $224.93 | $230.91 | -3.44% | 2,069,202 |
| May 4, 2026 | $247.98 | $247.98 | $232.73 | $239.14 | -4.34% | 1,988,158 |
| Apr 27, 2026 | $253.83 | $259.00 | $244.85 | $249.99 | -1.32% | 2,483,169 |
| Apr 20, 2026 | $226.11 | $254.16 | $223.45 | $253.34 | +11.54% | 2,455,641 |
| Apr 13, 2026 | $217.00 | $230.06 | $209.44 | $227.13 | +3.73% | 2,725,090 |
| Apr 6, 2026 | $204.00 | $223.84 | $203.57 | $218.97 | +6.32% | 1,402,595 |
| Mar 30, 2026 | $198.81 | $210.30 | $196.33 | $205.95 | +4.25% | 1,112,109 |
| Mar 23, 2026 | $198.67 | $208.40 | $196.64 | $197.55 | +3.01% | 1,531,018 |
| Mar 16, 2026 | $190.56 | $196.26 | $188.00 | $191.78 | +2.05% | 1,974,698 |
| Mar 9, 2026 | $195.29 | $208.31 | $185.50 | $187.92 | -5.51% | 1,727,101 |
| Mar 2, 2026 | $219.50 | $223.59 | $198.38 | $198.88 | -10.24% | 1,650,732 |
| Feb 23, 2026 | $222.88 | $228.00 | $216.25 | $221.56 | -1.12% | 2,127,849 |
| Feb 17, 2026 | $210.16 | $225.69 | $210.01 | $224.06 | +4.81% | 1,794,298 |
| Feb 9, 2026 | $217.20 | $230.39 | $203.94 | $213.77 | -1.71% | 2,887,497 |
| Feb 2, 2026 | $192.79 | $218.36 | $191.35 | $217.50 | +13.71% | 2,382,345 |
| Jan 26, 2026 | $188.38 | $193.46 | $188.29 | $191.28 | +0.46% | 1,287,343 |
| Jan 20, 2026 | $188.85 | $196.88 | $186.02 | $190.41 | -0.17% | 989,736 |
| Jan 12, 2026 | $189.87 | $195.52 | $189.37 | $190.74 | -0.40% | 1,575,983 |
| Jan 5, 2026 | $192.28 | $195.42 | $185.02 | $191.51 | -1.38% | 2,110,293 |
| Dec 29, 2025 | $196.01 | $196.09 | $190.41 | $194.18 | -1.02% | 791,137 |
| Dec 22, 2025 | $192.24 | $198.32 | $192.24 | $196.18 | +2.41% | 988,827 |
| Dec 15, 2025 | $190.05 | $195.42 | $187.24 | $191.56 | +1.07% | 2,356,810 |
| Dec 8, 2025 | $187.17 | $200.53 | $185.13 | $189.54 | +1.69% | 2,733,367 |
| Dec 1, 2025 | $172.46 | $187.77 | $169.77 | $186.39 | +7.61% | 1,952,235 |
| Nov 24, 2025 | $168.71 | $174.77 | $167.18 | $173.21 | +2.95% | 951,225 |
| Nov 17, 2025 | $169.18 | $169.56 | $161.41 | $168.25 | -1.31% | 1,706,671 |
| Nov 10, 2025 | $169.76 | $175.30 | $167.83 | $170.49 | +0.63% | 1,880,034 |
| Nov 3, 2025 | $168.22 | $170.29 | $164.51 | $169.42 | +0.11% | 1,927,765 |
| Oct 27, 2025 | $162.41 | $172.78 | $161.71 | $169.23 | +4.91% | 2,778,557 |
| Oct 20, 2025 | $183.50 | $186.83 | $157.67 | $161.31 | -11.55% | 3,092,195 |
| Oct 13, 2025 | $178.65 | $187.16 | $178.00 | $182.37 | +3.34% | 1,566,606 |
| Oct 6, 2025 | $192.92 | $195.48 | $176.32 | $176.47 | -8.66% | 1,595,281 |
| Sep 29, 2025 | $188.85 | $195.17 | $184.81 | $193.21 | +2.91% | 1,578,651 |
| Sep 22, 2025 | $184.34 | $188.77 | $182.65 | $187.74 | +2.17% | 1,219,277 |
| Sep 15, 2025 | $188.11 | $190.20 | $182.57 | $183.75 | -1.97% | 1,728,191 |
| Sep 8, 2025 | $188.30 | $190.38 | $184.97 | $187.45 | +0.12% | 1,443,106 |
| Sep 2, 2025 | $184.96 | $191.00 | $184.05 | $187.22 | -0.16% | 1,002,339 |
| Aug 25, 2025 | $185.60 | $188.48 | $183.39 | $187.52 | +0.49% | 1,278,784 |
| Aug 18, 2025 | $179.00 | $189.35 | $176.31 | $186.61 | +3.66% | 1,281,986 |
| Aug 11, 2025 | $177.83 | $184.46 | $172.31 | $180.02 | +1.31% | 1,413,293 |
| Aug 4, 2025 | $174.56 | $180.00 | $173.67 | $177.70 | +2.26% | 1,481,919 |
| Jul 28, 2025 | $182.73 | $184.76 | $172.81 | $173.77 | -4.84% | 2,130,026 |
| Jul 21, 2025 | $170.08 | $183.17 | $167.07 | $182.60 | +7.47% | 3,055,413 |
| Jul 14, 2025 | $175.59 | $176.52 | $168.50 | $169.90 | -3.68% | 1,931,568 |
| Jul 7, 2025 | $169.63 | $177.40 | $168.00 | $176.39 | +2.81% | 1,750,806 |
| Jun 30, 2025 | $160.88 | $172.67 | $158.18 | $171.57 | +6.64% | 1,255,998 |
| Jun 23, 2025 | $150.02 | $162.00 | $149.45 | $160.88 | +7.10% | 1,559,620 |
| Jun 16, 2025 | $148.90 | $153.91 | $147.81 | $150.21 | +1.97% | 1,349,614 |
| Jun 9, 2025 | $153.47 | $155.17 | $146.75 | $147.31 | -2.18% | 1,284,366 |
| Jun 2, 2025 | $146.95 | $151.05 | $143.34 | $150.59 | +2.35% | 1,392,744 |
| May 26, 2025 | $147.24 | $153.08 | $146.37 | $147.13 | -1.44% | 2,119,232 |
| May 19, 2025 | $155.78 | $157.77 | $147.24 | $149.28 | -5.71% | 1,367,262 |
| May 12, 2025 | $151.50 | $161.42 | $151.26 | $158.32 | +9.21% | 2,108,149 |
| May 5, 2025 | $143.04 | $147.59 | $139.77 | $144.97 | +0.18% | 1,692,476 |
| Apr 28, 2025 | $137.00 | $145.19 | $133.73 | $144.71 | +5.46% | 2,078,978 |
| Apr 21, 2025 | $136.89 | $147.72 | $130.16 | $137.22 | -0.99% | 2,388,006 |
| Apr 14, 2025 | $141.37 | $142.85 | $136.10 | $138.59 | -0.37% | 1,584,963 |
| Apr 7, 2025 | $130.83 | $145.53 | $125.54 | $139.11 | +3.99% | 2,153,861 |
| Mar 31, 2025 | $138.75 | $152.11 | $127.98 | $133.77 | -4.79% | 2,912,195 |
| Mar 24, 2025 | $143.46 | $146.73 | $139.90 | $140.50 | -0.80% | 1,298,055 |
| Mar 17, 2025 | $139.75 | $143.56 | $127.83 | $141.64 | +0.70% | 2,106,501 |
| Mar 10, 2025 | $148.29 | $149.62 | $134.41 | $140.66 | -6.74% | 2,589,662 |
| Mar 3, 2025 | $165.99 | $166.78 | $147.10 | $150.82 | -8.30% | 1,808,409 |
| Feb 24, 2025 | $165.54 | $165.60 | $158.86 | $164.47 | -0.29% | 1,659,924 |
| Feb 18, 2025 | $166.26 | $171.59 | $163.12 | $164.95 | -0.84% | 2,022,709 |
| Feb 10, 2025 | $159.06 | $166.57 | $155.09 | $166.34 | +5.33% | 2,244,903 |
| Feb 3, 2025 | $156.08 | $160.49 | $153.81 | $157.93 | -0.93% | 1,359,200 |
| Jan 27, 2025 | $162.90 | $163.37 | $157.86 | $159.41 | -2.77% | 2,179,134 |
| Jan 21, 2025 | $166.50 | $167.42 | $162.87 | $163.95 | -0.88% | 1,099,691 |
| Jan 13, 2025 | $153.92 | $166.41 | $153.84 | $165.41 | +6.99% | 2,134,959 |
| Jan 6, 2025 | $159.59 | $160.94 | $153.36 | $154.61 | -2.90% | 1,017,048 |
| Dec 30, 2024 | $157.66 | $160.57 | $155.00 | $159.23 | -0.06% | 912,567 |
| Dec 23, 2024 | $156.14 | $160.53 | $154.50 | $159.33 | +2.36% | 665,602 |
| Dec 16, 2024 | $164.88 | $165.16 | $155.14 | $155.66 | -6.04% | 2,562,302 |
| Dec 9, 2024 | $165.00 | $167.12 | $162.32 | $165.67 | +0.89% | 1,208,866 |
| Dec 2, 2024 | $168.35 | $170.74 | $163.55 | $164.21 | -2.74% | 1,152,153 |
| Nov 25, 2024 | $167.38 | $171.78 | $166.23 | $168.84 | +1.91% | 993,609 |
| Nov 18, 2024 | $161.39 | $166.25 | $158.29 | $165.67 | +2.01% | 1,381,300 |
| Nov 11, 2024 | $164.94 | $170.20 | $162.02 | $162.41 | -0.25% | 1,458,250 |
| Nov 4, 2024 | $146.83 | $163.15 | $146.79 | $162.82 | +10.39% | 1,475,379 |
| Oct 28, 2024 | $139.98 | $149.62 | $139.98 | $147.50 | +5.54% | 1,478,425 |
| Oct 21, 2024 | $149.59 | $149.59 | $135.84 | $139.76 | -6.25% | 1,761,661 |
| Oct 14, 2024 | $150.38 | $154.77 | $147.60 | $149.08 | -1.09% | 1,333,416 |
| Oct 7, 2024 | $142.74 | $150.95 | $141.92 | $150.72 | +4.90% | 1,042,073 |
| Sep 30, 2024 | $143.97 | $147.37 | $141.53 | $143.68 | -1.21% | 913,710 |
| Sep 23, 2024 | $146.58 | $150.00 | $143.57 | $145.44 | -0.38% | 1,559,971 |
| Sep 16, 2024 | $139.59 | $148.10 | $138.89 | $146.00 | +5.61% | 1,520,613 |
| Sep 9, 2024 | $132.19 | $138.83 | $128.28 | $138.24 | +4.64% | 1,328,394 |
| Sep 3, 2024 | $143.23 | $143.57 | $132.06 | $132.11 | -9.04% | 1,403,609 |
| Aug 26, 2024 | $142.88 | $145.61 | $138.17 | $145.24 | +2.09% | 938,487 |
| Aug 19, 2024 | $137.07 | $142.64 | $135.97 | $142.27 | +3.18% | 872,131 |
| Aug 12, 2024 | $133.48 | $141.17 | $131.38 | $137.88 | +3.23% | 953,031 |
| Aug 5, 2024 | $126.03 | $134.87 | $123.36 | $133.56 | +1.85% | 1,490,278 |
| Jul 29, 2024 | $132.62 | $143.54 | $129.44 | $131.13 | -0.79% | 1,785,162 |
| Jul 22, 2024 | $132.59 | $135.76 | $126.27 | $132.17 | +0.02% | 1,596,366 |
| Jul 15, 2024 | $129.33 | $136.41 | $128.89 | $132.14 | +2.63% | 1,237,242 |
| Jul 8, 2024 | $122.44 | $130.32 | $117.17 | $128.75 | +5.10% | 1,468,112 |
| Jul 1, 2024 | $124.40 | $125.30 | $121.37 | $122.50 | -1.11% | 962,556 |
| Jun 24, 2024 | $123.74 | $126.73 | $120.94 | $123.88 | +2.38% | 2,195,385 |
| Jun 17, 2024 | $118.21 | $122.18 | $117.18 | $121.00 | +1.75% | 1,311,567 |
| Jun 10, 2024 | $119.04 | $122.94 | $116.58 | $118.92 | -1.02% | 1,151,336 |
| Jun 3, 2024 | $122.37 | $122.37 | $118.53 | $120.15 | -1.09% | 883,866 |
| May 28, 2024 | $122.26 | $122.26 | $118.55 | $121.47 | -0.11% | 812,223 |
| May 20, 2024 | $125.94 | $126.63 | $119.90 | $121.60 | -3.28% | 859,570 |
| May 13, 2024 | $127.56 | $128.85 | $122.95 | $125.73 | -0.72% | 1,054,758 |
| May 6, 2024 | $125.91 | $128.12 | $124.51 | $126.64 | +1.59% | 974,170 |
| Apr 29, 2024 | $122.38 | $127.21 | $120.70 | $124.66 | +2.22% | 1,379,067 |
| Apr 22, 2024 | $109.31 | $123.45 | $108.36 | $121.95 | +12.18% | 2,382,504 |
| Apr 15, 2024 | $115.85 | $116.94 | $106.88 | $108.71 | -5.33% | 1,171,795 |
| Apr 8, 2024 | $118.99 | $121.32 | $114.45 | $114.83 | -3.18% | 917,156 |
| Apr 1, 2024 | $119.54 | $121.58 | $117.32 | $118.60 | -1.32% | 884,702 |
| Mar 25, 2024 | $114.79 | $120.93 | $114.21 | $120.19 | +4.71% | 805,359 |
| Mar 18, 2024 | $113.37 | $117.06 | $112.36 | $114.78 | +2.22% | 1,353,892 |
| Mar 11, 2024 | $114.85 | $115.77 | $111.97 | $112.29 | -2.18% | 1,629,329 |
| Mar 4, 2024 | $114.07 | $116.87 | $112.37 | $114.79 | +1.08% | 1,122,559 |
| Feb 26, 2024 | $113.40 | $115.07 | $110.73 | $113.56 | -0.46% | 1,491,539 |
| Feb 20, 2024 | $107.25 | $114.45 | $106.90 | $114.08 | +6.31% | 1,636,520 |
| Feb 12, 2024 | $117.01 | $119.34 | $106.62 | $107.31 | -8.38% | 2,832,128 |
| Feb 5, 2024 | $116.70 | $117.87 | $114.72 | $117.12 | -0.58% | 1,275,019 |
| Jan 29, 2024 | $116.16 | $118.31 | $112.29 | $117.80 | +1.42% | 994,249 |
| Jan 22, 2024 | $113.50 | $116.21 | $113.50 | $116.15 | +2.81% | 669,855 |
| Jan 16, 2024 | $110.32 | $112.97 | $108.19 | $112.97 | +2.11% | 632,328 |
| Jan 8, 2024 | $112.61 | $113.03 | $109.44 | $110.64 | -1.68% | 724,521 |
| Jan 2, 2024 | $114.46 | $115.16 | $110.62 | $112.53 | -2.20% | 985,178 |
| Dec 26, 2023 | $118.37 | $119.47 | $113.91 | $115.06 | -2.39% | 1,057,819 |
| Dec 18, 2023 | $112.15 | $118.91 | $111.22 | $117.88 | +5.78% | 1,385,866 |
| Dec 11, 2023 | $106.37 | $112.49 | $105.09 | $111.44 | +4.63% | 1,672,272 |
| Dec 4, 2023 | $107.87 | $109.09 | $105.13 | $106.51 | -1.57% | 1,169,180 |
| Nov 27, 2023 | $106.83 | $108.93 | $105.40 | $108.21 | +0.61% | 1,680,802 |
| Nov 20, 2023 | $106.48 | $107.83 | $105.44 | $107.55 | +1.10% | 990,609 |
| Nov 13, 2023 | $102.98 | $107.79 | $102.81 | $106.38 | +2.79% | 1,432,151 |
| Nov 6, 2023 | $100.98 | $104.00 | $99.09 | $103.49 | +2.67% | 1,339,468 |
| Oct 30, 2023 | $93.41 | $101.04 | $92.76 | $100.80 | +9.10% | 2,514,263 |
| Oct 23, 2023 | $102.00 | $102.51 | $91.31 | $92.39 | -9.13% | 2,299,665 |
| Oct 16, 2023 | $102.37 | $107.21 | $99.92 | $101.67 | +0.21% | 1,498,460 |
| Oct 9, 2023 | $100.60 | $105.15 | $99.65 | $101.46 | +0.75% | 1,377,496 |
| Oct 2, 2023 | $106.44 | $107.54 | $97.42 | $100.70 | -5.84% | 2,232,208 |
| Sep 25, 2023 | $103.45 | $107.90 | $102.31 | $106.95 | +3.05% | 1,974,779 |
| Sep 18, 2023 | $102.38 | $104.71 | $101.70 | $103.78 | +1.76% | 2,244,899 |
| Sep 11, 2023 | $98.13 | $102.42 | $96.39 | $101.99 | +4.41% | 2,563,528 |
| Sep 5, 2023 | $101.87 | $101.98 | $96.94 | $97.68 | -4.48% | 1,742,964 |
| Aug 28, 2023 | $97.32 | $103.12 | $97.32 | $102.26 | +5.51% | 1,705,475 |
| Aug 21, 2023 | $96.77 | $97.83 | $94.81 | $96.92 | +0.11% | 1,591,220 |
| Aug 14, 2023 | $100.08 | $101.04 | $95.03 | $96.81 | -3.71% | 1,569,471 |
| Aug 7, 2023 | $101.46 | $102.93 | $99.95 | $100.54 | -0.61% | 1,374,373 |
| Jul 31, 2023 | $102.00 | $103.81 | $97.38 | $101.16 | +0.03% | 2,350,615 |
| Jul 24, 2023 | $90.58 | $101.57 | $90.22 | $101.13 | +10.15% | 2,741,117 |
| Jul 17, 2023 | $87.85 | $93.41 | $87.60 | $91.81 | +3.96% | 1,485,589 |
| Jul 10, 2023 | $84.63 | $89.16 | $84.39 | $88.31 | +4.00% | 1,092,857 |
| Jul 3, 2023 | $84.26 | $85.96 | $82.46 | $84.91 | +0.14% | 1,009,159 |
| Jun 26, 2023 | $82.26 | $85.31 | $82.26 | $84.79 | +3.38% | 1,103,799 |
| Jun 20, 2023 | $82.03 | $82.90 | $80.90 | $82.02 | -0.29% | 1,371,949 |
| Jun 12, 2023 | $81.12 | $83.20 | $80.33 | $82.26 | +1.14% | 2,004,157 |
| Jun 5, 2023 | $81.00 | $84.41 | $78.87 | $81.33 | -0.57% | 1,234,875 |
| May 30, 2023 | $79.71 | $82.08 | $78.58 | $81.80 | +2.61% | 1,192,658 |
| May 22, 2023 | $81.01 | $81.47 | $77.60 | $79.72 | -0.96% | 1,442,470 |
| May 15, 2023 | $80.92 | $81.66 | $79.33 | $80.49 | -0.45% | 1,402,702 |
| May 8, 2023 | $83.48 | $84.98 | $79.51 | $80.85 | -2.41% | 1,659,087 |
| May 1, 2023 | $78.93 | $83.19 | $78.25 | $82.85 | +4.66% | 1,791,321 |
| Apr 24, 2023 | $85.77 | $86.36 | $76.15 | $79.16 | -7.71% | 2,101,412 |
| Apr 17, 2023 | $86.21 | $87.62 | $84.60 | $85.77 | -0.14% | 963,765 |
| Apr 10, 2023 | $83.29 | $87.09 | $83.20 | $85.89 | +3.01% | 1,001,771 |
| Apr 3, 2023 | $88.74 | $89.51 | $83.37 | $83.38 | -6.57% | 865,965 |
| Mar 27, 2023 | $84.80 | $89.24 | $83.63 | $89.24 | +6.31% | 937,896 |
| Mar 20, 2023 | $83.88 | $87.44 | $83.00 | $83.94 | +0.99% | 1,349,189 |
| Mar 13, 2023 | $89.28 | $89.59 | $82.95 | $83.12 | -8.64% | 2,285,450 |
| Mar 6, 2023 | $99.28 | $99.66 | $90.35 | $90.98 | -8.38% | 1,686,088 |
| Feb 27, 2023 | $97.32 | $100.22 | $97.01 | $99.30 | +2.97% | 1,753,350 |
| Feb 21, 2023 | $97.13 | $97.98 | $95.54 | $96.44 | -2.17% | 1,502,296 |
| Feb 13, 2023 | $96.44 | $102.36 | $95.50 | $98.58 | +2.23% | 1,692,918 |
| Feb 6, 2023 | $97.75 | $99.15 | $95.09 | $96.43 | -1.62% | 966,995 |
| Jan 30, 2023 | $93.85 | $99.54 | $91.78 | $98.02 | +3.79% | 1,691,984 |
| Jan 23, 2023 | $93.34 | $94.85 | $92.00 | $94.44 | +1.69% | 728,153 |
| Jan 17, 2023 | $90.95 | $94.68 | $90.66 | $92.87 | +1.64% | 974,833 |
| Jan 9, 2023 | $83.95 | $91.45 | $83.40 | $91.37 | +9.56% | 1,390,770 |
| Jan 3, 2023 | $84.10 | $84.10 | $81.22 | $83.40 | -0.20% | 687,512 |
| Dec 27, 2022 | $84.83 | $85.71 | $82.57 | $83.57 | -1.32% | 595,477 |
| Dec 19, 2022 | $84.68 | $85.24 | $82.18 | $84.69 | +0.21% | 940,567 |
| Dec 12, 2022 | $83.91 | $88.09 | $82.89 | $84.51 | +0.72% | 1,696,318 |
| Dec 5, 2022 | $90.00 | $90.00 | $83.08 | $83.91 | -7.11% | 1,438,554 |
| Nov 28, 2022 | $95.00 | $95.90 | $90.09 | $90.33 | -5.96% | 1,939,103 |
| Nov 21, 2022 | $89.62 | $97.26 | $89.23 | $96.05 | +6.53% | 1,999,390 |
| Nov 14, 2022 | $86.57 | $90.48 | $85.19 | $90.16 | +1.67% | 3,998,578 |
| Nov 7, 2022 | $83.35 | $89.97 | $83.01 | $88.68 | +6.39% | 2,896,902 |
| Oct 31, 2022 | $81.39 | $83.72 | $78.34 | $83.35 | +2.02% | 3,471,546 |
| Oct 24, 2022 | $74.96 | $85.20 | $72.55 | $81.70 | +10.05% | 3,263,206 |
| Oct 17, 2022 | $77.95 | $79.90 | $72.48 | $74.24 | -2.88% | 2,758,592 |
| Oct 10, 2022 | $79.47 | $81.56 | $76.09 | $76.44 | -3.35% | 1,951,440 |
| Oct 3, 2022 | $76.06 | $82.47 | $75.27 | $79.09 | +4.77% | 2,874,636 |
| Sep 26, 2022 | $66.65 | $78.92 | $66.22 | $75.49 | +12.87% | 6,930,075 |
| Sep 19, 2022 | $71.38 | $73.59 | $65.69 | $66.88 | -6.67% | 3,473,450 |
| Sep 12, 2022 | $78.51 | $79.89 | $71.02 | $71.66 | -7.93% | 3,077,344 |
| Sep 6, 2022 | $74.47 | $78.12 | $72.59 | $77.83 | +4.65% | 2,149,253 |
| Aug 29, 2022 | $80.20 | $81.00 | $74.05 | $74.37 | -7.47% | 2,723,910 |
| Aug 22, 2022 | $80.00 | $83.20 | $79.08 | $80.37 | -0.88% | 1,325,065 |
| Aug 15, 2022 | $82.17 | $83.89 | $80.90 | $81.08 | -2.31% | 1,544,603 |
| Aug 8, 2022 | $78.70 | $83.61 | $78.70 | $83.00 | +6.07% | 2,135,955 |
| Aug 1, 2022 | $77.45 | $78.92 | $76.05 | $78.25 | -0.09% | 1,796,014 |
| Jul 25, 2022 | $74.79 | $78.70 | $73.40 | $78.32 | +4.97% | 1,979,611 |
| Jul 18, 2022 | $73.06 | $75.94 | $71.41 | $74.61 | +2.77% | 2,531,507 |
| Jul 11, 2022 | $71.65 | $73.31 | $70.01 | $72.60 | +0.35% | 1,520,440 |
| Jul 5, 2022 | $70.68 | $72.87 | $68.60 | $72.35 | +0.36% | 1,574,911 |
| Jun 27, 2022 | $71.45 | $73.41 | $68.58 | $72.09 | +1.34% | 1,901,300 |
| Jun 21, 2022 | $73.45 | $73.98 | $69.36 | $71.14 | -1.69% | 3,421,825 |
| Jun 13, 2022 | $75.24 | $78.02 | $70.46 | $72.36 | -6.55% | 4,053,368 |
| Jun 6, 2022 | $83.42 | $84.37 | $77.31 | $77.43 | -5.11% | 2,614,679 |
| May 31, 2022 | $79.39 | $82.11 | $78.11 | $81.60 | +1.87% | 2,447,365 |
| May 23, 2022 | $79.65 | $80.84 | $76.61 | $80.10 | +0.88% | 3,551,644 |
| May 16, 2022 | $82.50 | $86.50 | $77.23 | $79.40 | -5.08% | 7,114,114 |
| May 9, 2022 | $73.26 | $85.50 | $69.35 | $83.65 | +12.55% | 10,417,291 |
| May 2, 2022 | $70.64 | $75.96 | $69.01 | $74.32 | +6.32% | 4,526,454 |
| Apr 25, 2022 | $67.00 | $72.24 | $65.47 | $69.90 | +3.62% | 5,348,837 |
| Apr 18, 2022 | $63.76 | $68.74 | $63.30 | $67.46 | +5.37% | 3,472,213 |
| Apr 11, 2022 | $62.99 | $65.36 | $62.46 | $64.02 | +1.44% | 3,084,081 |
| Apr 4, 2022 | $74.00 | $74.54 | $61.71 | $63.11 | -14.70% | 6,549,269 |
| Mar 28, 2022 | $80.80 | $82.63 | $72.34 | $73.99 | -8.42% | 3,507,691 |
| Mar 21, 2022 | $84.05 | $85.72 | $80.21 | $80.79 | -4.12% | 2,175,269 |
| Mar 14, 2022 | $79.50 | $84.58 | $76.73 | $84.26 | +6.40% | 2,964,029 |
| Mar 7, 2022 | $79.02 | $80.43 | $75.08 | $79.19 | +0.20% | 2,419,169 |
| Feb 28, 2022 | $76.21 | $81.87 | $76.21 | $79.03 | +1.87% | 2,893,525 |
| Feb 22, 2022 | $78.00 | $79.02 | $71.00 | $77.58 | -1.40% | 2,722,717 |
| Feb 14, 2022 | $74.23 | $82.99 | $74.23 | $78.68 | +6.92% | 4,814,680 |
| Feb 7, 2022 | $72.10 | $75.67 | $70.53 | $73.59 | +2.56% | 3,538,557 |
| Jan 31, 2022 | $71.70 | $75.14 | $70.80 | $71.75 | -0.66% | 2,380,097 |
| Jan 24, 2022 | $73.74 | $76.09 | $69.71 | $72.23 | -3.69% | 2,981,938 |
| Jan 18, 2022 | $78.47 | $78.47 | $74.08 | $75.00 | -5.04% | 2,495,224 |
| Jan 10, 2022 | $77.59 | $80.99 | $75.63 | $78.98 | +1.17% | 2,164,659 |
| Jan 3, 2022 | $82.88 | $85.04 | $77.84 | $78.07 | -5.29% | 3,300,607 |
| Dec 27, 2021 | $79.08 | $82.88 | $78.74 | $82.43 | +3.88% | 1,399,724 |
| Dec 20, 2021 | $76.87 | $79.69 | $74.46 | $79.35 | +1.46% | 1,651,563 |
| Dec 13, 2021 | $80.73 | $83.81 | $76.77 | $78.21 | -3.60% | 3,740,996 |
| Dec 6, 2021 | $80.34 | $83.81 | $79.76 | $81.13 | +2.28% | 2,263,808 |
| Nov 29, 2021 | $86.14 | $87.08 | $78.07 | $79.32 | -7.05% | 3,840,248 |
| Nov 22, 2021 | $84.42 | $87.58 | $82.71 | $85.34 | +1.37% | 1,608,719 |
| Nov 15, 2021 | $88.00 | $88.45 | $83.04 | $84.19 | -4.33% | 2,639,887 |
| Nov 8, 2021 | $87.81 | $88.83 | $85.46 | $88.00 | +1.06% | 2,398,763 |
| Nov 1, 2021 | $85.06 | $89.37 | $84.62 | $87.08 | +2.51% | 3,522,159 |
| Oct 25, 2021 | $89.33 | $93.05 | $84.45 | $84.95 | -4.49% | 4,566,723 |
| Oct 18, 2021 | $83.31 | $89.65 | $83.04 | $88.94 | +6.20% | 1,959,168 |
| Oct 11, 2021 | $83.73 | $84.74 | $80.81 | $83.75 | +0.66% | 2,089,910 |
| Oct 4, 2021 | $83.21 | $84.95 | $81.61 | $83.20 | -0.06% | 1,925,259 |
| Sep 27, 2021 | $83.00 | $86.36 | $81.39 | $83.25 | +1.24% | 2,015,670 |
| Sep 20, 2021 | $76.27 | $82.91 | $75.60 | $82.23 | +4.67% | 2,174,264 |
| Sep 13, 2021 | $79.06 | $82.51 | $77.20 | $78.56 | +0.72% | 3,081,781 |
| Sep 7, 2021 | $79.97 | $80.80 | $76.62 | $78.00 | -2.13% | 1,918,957 |
| Aug 30, 2021 | $81.50 | $81.79 | $78.39 | $79.70 | -1.91% | 2,278,896 |
| Aug 23, 2021 | $75.25 | $82.06 | $75.23 | $81.25 | +9.21% | 2,671,793 |
| Aug 16, 2021 | $78.78 | $79.54 | $72.21 | $74.40 | -6.27% | 2,110,826 |
| Aug 9, 2021 | $76.59 | $79.89 | $74.85 | $79.38 | +2.84% | 2,059,789 |
| Aug 2, 2021 | $76.44 | $78.69 | $75.37 | $77.19 | +1.37% | 2,675,089 |
| Jul 26, 2021 | $73.72 | $77.95 | $70.68 | $76.15 | +3.73% | 3,349,301 |
| Jul 19, 2021 | $69.05 | $73.72 | $67.58 | $73.41 | +3.47% | 4,384,452 |
| Jul 12, 2021 | $72.88 | $75.51 | $70.32 | $70.95 | -3.94% | 3,957,211 |
| Jul 6, 2021 | $74.22 | $74.32 | $70.30 | $73.86 | -0.49% | 2,345,941 |
| Jun 28, 2021 | $74.94 | $76.92 | $72.08 | $74.22 | -1.38% | 3,629,432 |
| Jun 21, 2021 | $72.86 | $75.49 | $72.54 | $75.26 | +4.86% | 2,483,054 |
| Jun 14, 2021 | $79.42 | $79.42 | $71.65 | $71.77 | -9.63% | 3,365,214 |
| Jun 7, 2021 | $80.76 | $81.36 | $77.96 | $79.42 | -1.48% | 2,479,707 |
| Jun 1, 2021 | $82.84 | $84.77 | $80.07 | $80.61 | -1.44% | 1,781,476 |
| May 24, 2021 | $81.47 | $83.86 | $79.55 | $81.79 | +0.98% | 2,480,965 |
| May 17, 2021 | $85.04 | $87.00 | $80.45 | $81.00 | -4.86% | 2,256,337 |
| May 10, 2021 | $87.53 | $89.65 | $80.80 | $85.14 | -2.38% | 2,849,575 |
| May 3, 2021 | $80.94 | $87.41 | $79.80 | $87.22 | +9.24% | 2,599,988 |
| Apr 26, 2021 | $75.00 | $81.98 | $74.92 | $79.84 | +6.78% | 3,172,665 |
| Apr 19, 2021 | $77.64 | $77.85 | $72.34 | $74.77 | -3.89% | 2,355,848 |
| Apr 12, 2021 | $77.52 | $79.14 | $75.54 | $77.80 | +0.82% | 1,970,500 |
| Apr 5, 2021 | $77.62 | $79.25 | $74.95 | $77.17 | +0.34% | 2,430,520 |
| Mar 29, 2021 | $76.45 | $77.31 | $73.66 | $76.91 | +0.60% | 1,680,522 |
| Mar 22, 2021 | $73.82 | $76.46 | $68.48 | $76.45 | +3.34% | 2,575,139 |
| Mar 15, 2021 | $77.34 | $78.09 | $72.65 | $73.98 | -4.41% | 3,048,317 |
| Mar 8, 2021 | $73.50 | $79.90 | $73.29 | $77.39 | +6.12% | 2,269,834 |
| Mar 1, 2021 | $69.31 | $73.04 | $68.67 | $72.93 | +7.61% | 1,849,381 |
| Feb 22, 2021 | $66.05 | $69.89 | $65.01 | $67.77 | +2.14% | 2,804,131 |
| Feb 16, 2021 | $65.51 | $67.01 | $62.83 | $66.35 | +2.33% | 1,723,184 |
| Feb 8, 2021 | $67.83 | $70.23 | $62.77 | $64.84 | -3.58% | 3,147,181 |
| Feb 1, 2021 | $63.40 | $68.73 | $61.36 | $67.25 | +7.45% | 1,550,631 |
| Jan 25, 2021 | $68.05 | $68.52 | $62.35 | $62.59 | -8.28% | 2,666,018 |
| Jan 19, 2021 | $68.10 | $69.95 | $66.50 | $68.24 | +1.16% | 1,414,658 |
| Jan 11, 2021 | $66.46 | $69.63 | $65.84 | $67.46 | +0.63% | 2,273,183 |
| Jan 4, 2021 | $62.47 | $67.92 | $60.60 | $67.04 | +8.55% | 2,010,000 |
| Dec 28, 2020 | $64.60 | $64.71 | $61.56 | $61.76 | -3.55% | 1,117,885 |
| Dec 21, 2020 | $62.19 | $64.68 | $61.95 | $64.03 | +1.12% | 1,316,304 |
| Dec 14, 2020 | $64.01 | $64.25 | $60.63 | $63.32 | +1.00% | 2,812,803 |
| Dec 7, 2020 | $61.64 | $63.02 | $60.22 | $62.69 | +1.59% | 1,785,688 |
| Nov 30, 2020 | $60.64 | $61.75 | $58.70 | $61.71 | +1.40% | 2,287,863 |
| Nov 23, 2020 | $56.93 | $61.15 | $56.50 | $60.86 | +8.64% | 1,462,645 |
| Nov 16, 2020 | $56.93 | $59.71 | $55.54 | $56.02 | +0.39% | 2,551,479 |
| Nov 9, 2020 | $55.00 | $56.99 | $53.29 | $55.80 | +6.41% | 2,345,406 |
| Nov 2, 2020 | $50.13 | $53.84 | $49.22 | $52.44 | +6.46% | 3,183,833 |
| Oct 26, 2020 | $51.07 | $51.87 | $48.25 | $49.26 | -4.50% | 3,199,437 |
| Oct 19, 2020 | $49.95 | $51.73 | $49.25 | $51.58 | +2.89% | 1,702,033 |
| Oct 12, 2020 | $47.56 | $50.78 | $47.38 | $50.13 | +6.12% | 2,062,893 |
| Oct 5, 2020 | $44.50 | $49.32 | $44.33 | $47.24 | +7.22% | 2,605,496 |
| Sep 28, 2020 | $41.89 | $44.11 | $41.05 | $44.06 | +7.54% | 2,136,983 |
| Sep 21, 2020 | $43.51 | $43.85 | $40.32 | $40.97 | -7.93% | 2,362,665 |
| Sep 14, 2020 | $41.50 | $45.45 | $41.26 | $44.50 | +7.72% | 3,795,384 |
| Sep 8, 2020 | $40.29 | $42.22 | $39.24 | $41.31 | +1.32% | 1,802,811 |
| Aug 31, 2020 | $41.62 | $42.84 | $39.52 | $40.77 | -2.02% | 2,483,975 |
| Aug 24, 2020 | $39.57 | $41.94 | $39.22 | $41.61 | +5.69% | 2,282,690 |
| Aug 17, 2020 | $39.37 | $39.92 | $38.36 | $39.37 | +0.08% | 2,850,881 |
| Aug 10, 2020 | $37.70 | $41.09 | $37.68 | $39.34 | +4.99% | 3,633,067 |
| Aug 3, 2020 | $36.48 | $37.64 | $35.46 | $37.47 | +2.29% | 4,281,071 |
| Jul 27, 2020 | $41.93 | $44.22 | $35.39 | $36.63 | -13.18% | 6,340,371 |
| Jul 20, 2020 | $43.03 | $44.05 | $41.27 | $42.19 | -2.97% | 3,413,761 |
| Jul 13, 2020 | $39.33 | $44.39 | $38.33 | $43.48 | +11.57% | 3,600,790 |
| Jul 6, 2020 | $38.52 | $40.50 | $37.13 | $38.97 | +6.10% | 3,611,561 |
| Jun 29, 2020 | $35.20 | $38.36 | $34.98 | $36.73 | +5.46% | 2,395,184 |
| Jun 22, 2020 | $37.23 | $38.54 | $34.33 | $34.83 | -6.85% | 3,101,947 |
| Jun 15, 2020 | $35.77 | $39.71 | $35.68 | $37.39 | -0.08% | 2,363,782 |
| Jun 8, 2020 | $43.29 | $43.78 | $35.04 | $37.42 | -11.37% | 3,507,774 |
| Jun 1, 2020 | $34.19 | $43.29 | $33.86 | $42.22 | +23.23% | 4,281,257 |
| May 26, 2020 | $32.86 | $36.06 | $32.29 | $34.26 | +10.16% | 3,608,633 |
| May 18, 2020 | $31.39 | $33.62 | $30.41 | $31.10 | +4.01% | 3,836,130 |
| May 11, 2020 | $35.33 | $35.57 | $27.93 | $29.90 | -15.75% | 3,328,413 |
| May 4, 2020 | $34.33 | $35.86 | $31.39 | $35.49 | +1.57% | 5,425,993 |
| Apr 27, 2020 | $28.75 | $35.55 | $28.22 | $34.94 | +25.14% | 10,112,527 |
| Apr 20, 2020 | $27.51 | $28.28 | $25.52 | $27.92 | -0.96% | 3,630,915 |
| Apr 13, 2020 | $31.53 | $32.00 | $26.77 | $28.19 | -9.91% | 4,605,936 |
| Apr 6, 2020 | $23.84 | $31.80 | $23.80 | $31.29 | +36.46% | 5,777,608 |
| Mar 30, 2020 | $26.50 | $27.33 | $22.62 | $22.93 | -13.44% | 9,200,516 |
| Mar 23, 2020 | $26.30 | $28.94 | $23.41 | $26.49 | +0.38% | 5,770,950 |
| Mar 16, 2020 | $24.75 | $32.49 | $24.75 | $26.39 | -14.57% | 6,081,389 |
| Mar 9, 2020 | $32.08 | $34.56 | $26.31 | $30.89 | -10.28% | 6,099,216 |
| Mar 2, 2020 | $38.56 | $38.56 | $33.16 | $34.43 | -9.49% | 6,325,500 |
| Feb 24, 2020 | $38.98 | $40.51 | $35.36 | $38.04 | -6.72% | 7,426,297 |
| Feb 18, 2020 | $39.90 | $41.09 | $37.64 | $40.78 | +1.65% | 5,628,173 |
| Feb 10, 2020 | $49.54 | $50.57 | $39.50 | $40.12 | -19.84% | 6,707,400 |
| Feb 3, 2020 | $48.13 | $51.53 | $47.78 | $50.05 | +4.88% | 2,790,396 |
| Jan 27, 2020 | $50.39 | $50.86 | $47.27 | $47.72 | -7.79% | 4,404,007 |
| Jan 21, 2020 | $55.06 | $55.18 | $51.60 | $51.75 | -6.47% | 3,147,219 |
| Jan 13, 2020 | $54.06 | $57.38 | $53.73 | $55.33 | +4.12% | 3,842,919 |
| Jan 6, 2020 | $53.44 | $54.64 | $52.63 | $53.14 | -1.36% | 2,705,514 |
| Dec 30, 2019 | $53.91 | $54.81 | $53.08 | $53.87 | -0.02% | 1,765,750 |
| Dec 23, 2019 | $53.76 | $54.45 | $53.25 | $53.88 | +0.24% | 2,022,690 |
| Dec 16, 2019 | $52.54 | $54.25 | $52.14 | $53.75 | +3.25% | 5,177,360 |
| Dec 9, 2019 | $53.37 | $54.08 | $50.92 | $52.06 | -2.55% | 5,516,086 |
| Dec 2, 2019 | $52.67 | $53.56 | $50.77 | $53.42 | +1.77% | 3,671,531 |
| Nov 25, 2019 | $51.87 | $54.00 | $51.77 | $52.49 | +1.71% | 2,949,939 |
| Nov 18, 2019 | $52.23 | $52.54 | $49.81 | $51.61 | -2.09% | 2,922,038 |
| Nov 11, 2019 | $53.24 | $54.30 | $51.42 | $52.71 | -2.14% | 2,941,263 |
| Nov 4, 2019 | $51.07 | $55.93 | $50.80 | $53.86 | +7.23% | 3,922,533 |
| Oct 28, 2019 | $55.25 | $55.70 | $46.90 | $50.23 | -8.39% | 6,161,525 |
| Oct 21, 2019 | $52.89 | $54.98 | $51.64 | $54.83 | +4.54% | 1,889,333 |
| Oct 14, 2019 | $50.18 | $52.57 | $49.12 | $52.45 | +3.92% | 1,963,624 |
| Oct 7, 2019 | $47.88 | $51.14 | $47.15 | $50.47 | +4.82% | 2,153,028 |
| Sep 30, 2019 | $51.05 | $52.74 | $47.62 | $48.15 | -5.33% | 1,656,165 |
| Sep 23, 2019 | $51.18 | $52.67 | $49.90 | $50.86 | -0.92% | 2,549,131 |
| Sep 16, 2019 | $53.04 | $54.31 | $51.28 | $51.33 | -3.75% | 3,016,995 |
| Sep 9, 2019 | $51.12 | $54.87 | $51.12 | $53.33 | +5.08% | 2,966,494 |
| Sep 3, 2019 | $47.84 | $51.55 | $46.76 | $50.75 | +5.36% | 2,341,234 |
| Aug 26, 2019 | $47.14 | $49.22 | $44.90 | $48.17 | +3.30% | 2,255,545 |
| Aug 19, 2019 | $48.36 | $49.30 | $46.40 | $46.63 | -2.12% | 1,939,103 |
| Aug 12, 2019 | $48.22 | $49.59 | $45.92 | $47.64 | -1.96% | 2,203,718 |
| Aug 5, 2019 | $48.82 | $49.95 | $47.10 | $48.59 | -2.61% | 2,840,889 |
| Jul 29, 2019 | $59.01 | $59.40 | $49.78 | $49.89 | -15.57% | 4,838,949 |
| Jul 22, 2019 | $58.60 | $60.55 | $57.55 | $59.09 | +1.01% | 2,594,558 |
| Jul 15, 2019 | $57.32 | $59.38 | $56.41 | $58.50 | +1.69% | 1,875,102 |
| Jul 8, 2019 | $55.26 | $57.87 | $53.30 | $57.53 | +3.25% | 1,936,651 |
| Jul 1, 2019 | $59.27 | $59.75 | $54.54 | $55.72 | -4.43% | 1,631,504 |
| Jun 24, 2019 | $57.05 | $58.81 | $53.45 | $58.30 | +2.46% | 2,870,316 |
| Jun 17, 2019 | $56.39 | $58.09 | $56.10 | $56.90 | +0.87% | 1,960,718 |
| Jun 10, 2019 | $53.70 | $57.04 | $53.70 | $56.41 | +6.01% | 1,959,682 |
| Jun 3, 2019 | $50.60 | $54.08 | $50.43 | $53.21 | +5.37% | 3,002,628 |
| May 28, 2019 | $53.59 | $53.76 | $50.28 | $50.50 | -6.19% | 2,219,782 |
| May 20, 2019 | $56.43 | $58.48 | $53.14 | $53.83 | -6.71% | 2,297,210 |
| May 13, 2019 | $58.58 | $61.40 | $57.58 | $57.70 | -4.17% | 2,340,805 |
| May 6, 2019 | $62.43 | $64.28 | $59.37 | $60.21 | -5.42% | 1,822,462 |
| Apr 29, 2019 | $65.14 | $65.76 | $59.58 | $63.66 | -1.90% | 3,827,744 |
| Apr 22, 2019 | $65.52 | $67.65 | $63.67 | $64.89 | -1.04% | 1,812,376 |
| Apr 15, 2019 | $66.00 | $66.71 | $64.58 | $65.57 | -1.00% | 1,099,921 |
| Apr 8, 2019 | $64.26 | $66.90 | $63.71 | $66.23 | +2.32% | 1,569,461 |
| Apr 1, 2019 | $62.58 | $65.46 | $62.33 | $64.73 | +4.42% | 1,948,753 |
| Mar 25, 2019 | $58.49 | $63.01 | $57.70 | $61.99 | +5.39% | 2,627,360 |
| Mar 18, 2019 | $60.88 | $61.88 | $58.45 | $58.82 | -3.48% | 2,666,875 |
| Mar 11, 2019 | $58.86 | $61.85 | $58.65 | $60.94 | +3.22% | 4,230,110 |
| Mar 4, 2019 | $62.83 | $63.36 | $58.34 | $59.04 | -5.28% | 2,864,138 |
| Feb 25, 2019 | $63.91 | $64.56 | $61.46 | $62.33 | -1.92% | 2,844,963 |
| Feb 19, 2019 | $64.07 | $64.87 | $63.06 | $63.55 | -1.37% | 2,106,947 |
| Feb 11, 2019 | $58.31 | $64.60 | $57.76 | $64.43 | +11.24% | 4,762,570 |
| Feb 4, 2019 | $58.36 | $59.47 | $56.62 | $57.92 | -0.75% | 2,139,864 |
| Jan 28, 2019 | $54.42 | $59.19 | $54.27 | $58.36 | +6.07% | 4,127,104 |
| Jan 22, 2019 | $56.24 | $56.32 | $53.43 | $55.02 | -2.93% | 2,443,190 |
| Jan 14, 2019 | $55.24 | $56.80 | $51.78 | $56.68 | +1.91% | 5,111,713 |
| Jan 7, 2019 | $51.70 | $56.35 | $51.12 | $55.62 | +7.33% | 4,061,070 |
| Dec 31, 2018 | $47.99 | $52.15 | $46.70 | $51.82 | +8.68% | 3,109,014 |
| Dec 24, 2018 | $45.60 | $48.69 | $44.80 | $47.68 | +3.49% | 1,830,364 |
| Dec 17, 2018 | $49.56 | $50.34 | $45.50 | $46.07 | -6.11% | 3,816,509 |
| Dec 10, 2018 | $51.14 | $52.41 | $48.50 | $49.07 | -4.38% | 2,748,240 |
| Dec 3, 2018 | $57.51 | $58.23 | $50.89 | $51.32 | -9.28% | 2,870,549 |
| Nov 26, 2018 | $53.86 | $56.99 | $53.53 | $56.57 | +5.50% | 5,477,086 |
| Nov 19, 2018 | $54.60 | $54.97 | $51.26 | $53.62 | -2.17% | 2,542,863 |
| Nov 12, 2018 | $56.69 | $57.52 | $54.40 | $54.81 | -2.73% | 3,051,307 |
| Nov 5, 2018 | $56.53 | $57.95 | $55.29 | $56.35 | +0.09% | 3,236,466 |
| Oct 29, 2018 | $57.03 | $57.97 | $53.97 | $56.30 | -1.61% | 4,936,635 |
| Oct 22, 2018 | $64.72 | $65.21 | $54.16 | $57.22 | -12.12% | 5,109,490 |
| Oct 15, 2018 | $66.83 | $68.57 | $63.97 | $65.11 | -2.47% | 2,428,264 |
| Oct 8, 2018 | $70.44 | $71.27 | $65.70 | $66.76 | -6.00% | 2,968,249 |
| Oct 1, 2018 | $73.91 | $73.97 | $70.31 | $71.02 | -2.81% | 2,832,337 |
| Sep 24, 2018 | $74.18 | $74.47 | $72.15 | $73.07 | -1.27% | 1,928,173 |
| Sep 17, 2018 | $78.33 | $78.33 | $73.98 | $74.01 | -5.47% | 2,707,784 |
| Sep 10, 2018 | $76.35 | $79.95 | $76.22 | $78.29 | +2.57% | 2,393,170 |
| Sep 4, 2018 | $77.10 | $78.11 | $76.08 | $76.33 | -0.66% | 1,545,874 |
| Aug 27, 2018 | $78.42 | $79.66 | $76.25 | $76.84 | -1.34% | 1,224,861 |
| Aug 20, 2018 | $77.91 | $79.85 | $77.32 | $77.88 | +0.19% | 1,470,592 |
| Aug 13, 2018 | $76.90 | $78.54 | $75.66 | $77.73 | +1.50% | 1,202,723 |
| Aug 6, 2018 | $77.30 | $79.19 | $75.50 | $76.58 | -0.76% | 1,686,960 |
| Jul 30, 2018 | $77.30 | $78.74 | $76.75 | $77.17 | -0.13% | 1,678,553 |
| Jul 23, 2018 | $74.70 | $79.12 | $72.19 | $77.27 | +3.44% | 4,379,513 |
| Jul 16, 2018 | $75.49 | $75.93 | $72.32 | $74.70 | +0.01% | 2,158,869 |
| Jul 9, 2018 | $73.95 | $76.03 | $73.15 | $74.69 | +1.99% | 2,231,688 |
| Jul 2, 2018 | $70.92 | $73.72 | $70.92 | $73.23 | +1.91% | 1,414,306 |
| Jun 25, 2018 | $71.84 | $73.18 | $69.08 | $71.86 | -0.68% | 2,490,379 |
| Jun 18, 2018 | $72.51 | $74.26 | $71.56 | $72.35 | -1.05% | 2,696,109 |
| Jun 11, 2018 | $68.65 | $73.22 | $68.65 | $73.12 | +6.59% | 3,590,539 |
| Jun 4, 2018 | $67.51 | $68.62 | $65.65 | $68.60 | +1.36% | 3,245,034 |
| May 29, 2018 | $68.77 | $69.87 | $66.98 | $67.68 | -2.14% | 1,598,421 |
| May 21, 2018 | $67.46 | $70.01 | $67.00 | $69.16 | +2.78% | 2,412,669 |
| May 14, 2018 | $68.36 | $69.26 | $66.87 | $67.29 | -1.46% | 2,757,020 |
| May 7, 2018 | $68.11 | $69.28 | $67.70 | $68.29 | +0.68% | 2,968,737 |
| Apr 30, 2018 | $67.73 | $68.74 | $65.74 | $67.83 | -0.03% | 2,752,524 |
| Apr 23, 2018 | $74.37 | $75.67 | $65.91 | $67.85 | -8.37% | 5,731,772 |
| Apr 16, 2018 | $72.64 | $76.73 | $72.03 | $74.05 | +2.72% | 2,986,922 |
| Apr 9, 2018 | $70.45 | $72.91 | $69.94 | $72.09 | +3.09% | 1,986,948 |
| Apr 2, 2018 | $72.81 | $73.74 | $68.75 | $69.93 | -3.93% | 3,299,746 |
| Mar 26, 2018 | $72.50 | $73.44 | $69.48 | $72.79 | +2.16% | 1,922,199 |
| Mar 19, 2018 | $74.87 | $77.43 | $71.13 | $71.25 | -5.25% | 2,571,214 |
| Mar 12, 2018 | $76.34 | $77.37 | $74.13 | $75.20 | -1.70% | 2,975,524 |
| Mar 5, 2018 | $72.59 | $76.58 | $71.47 | $76.50 | +4.62% | 3,564,497 |
| Feb 26, 2018 | $74.90 | $77.12 | $71.24 | $73.12 | -1.91% | 3,244,566 |
| Feb 20, 2018 | $75.43 | $76.93 | $73.73 | $74.54 | -2.47% | 3,198,872 |
| Feb 12, 2018 | $81.34 | $85.13 | $76.41 | $76.43 | -5.26% | 4,651,078 |
| Feb 5, 2018 | $83.42 | $85.07 | $77.92 | $80.67 | -4.09% | 2,727,909 |
| Jan 29, 2018 | $88.49 | $89.47 | $83.72 | $84.11 | -5.43% | 2,499,875 |
| Jan 22, 2018 | $88.46 | $90.26 | $87.49 | $88.94 | +0.14% | 2,169,495 |
| Jan 16, 2018 | $89.92 | $90.02 | $87.95 | $88.82 | -1.11% | 1,987,368 |
| Jan 8, 2018 | $86.87 | $90.01 | $86.75 | $89.82 | +3.30% | 2,009,524 |
| Jan 2, 2018 | $85.00 | $88.26 | $84.57 | $86.95 | +3.30% | 1,970,270 |
| Dec 26, 2017 | $84.80 | $85.77 | $84.01 | $84.17 | -0.74% | 939,284 |
| Dec 18, 2017 | $81.92 | $85.50 | $81.76 | $84.80 | +3.97% | 2,340,799 |
| Dec 11, 2017 | $82.51 | $82.84 | $80.87 | $81.56 | -1.12% | 2,872,348 |
| Dec 4, 2017 | $82.75 | $83.67 | $80.23 | $82.48 | +0.16% | 2,786,296 |
| Nov 27, 2017 | $77.28 | $82.78 | $76.91 | $82.35 | +6.53% | 2,876,689 |
| Nov 20, 2017 | $76.40 | $78.04 | $76.17 | $77.30 | +1.24% | 1,544,349 |
| Nov 13, 2017 | $78.54 | $80.46 | $76.11 | $76.35 | -3.26% | 3,491,562 |
| Nov 6, 2017 | $82.32 | $82.70 | $78.28 | $78.92 | -4.15% | 2,865,070 |
| Oct 30, 2017 | $83.84 | $83.94 | $81.05 | $82.34 | -2.29% | 3,643,583 |
| Oct 23, 2017 | $83.55 | $84.75 | $81.01 | $84.27 | +0.74% | 4,534,066 |
| Oct 16, 2017 | $81.21 | $83.89 | $78.66 | $83.65 | +3.23% | 3,740,297 |
| Oct 9, 2017 | $83.46 | $84.56 | $80.82 | $81.03 | -2.81% | 2,009,955 |
| Oct 2, 2017 | $85.00 | $85.50 | $82.65 | $83.37 | -1.40% | 2,705,669 |
| Sep 25, 2017 | $82.34 | $84.99 | $82.09 | $84.55 | +2.40% | 1,764,062 |
| Sep 18, 2017 | $79.80 | $82.65 | $79.29 | $82.57 | +3.91% | 2,381,261 |
| Sep 11, 2017 | $79.53 | $81.19 | $78.42 | $79.46 | +0.46% | 2,772,492 |
| Sep 5, 2017 | $78.21 | $79.25 | $77.58 | $79.10 | +1.14% | 3,049,549 |
| Aug 28, 2017 | $74.63 | $78.92 | $74.54 | $78.21 | +5.26% | 3,396,029 |
| Aug 21, 2017 | $71.91 | $74.94 | $71.74 | $74.30 | +3.28% | 2,209,676 |
| Aug 14, 2017 | $73.41 | $74.86 | $71.78 | $71.94 | -1.24% | 2,272,769 |
| Aug 7, 2017 | $72.77 | $73.99 | $71.05 | $72.84 | +0.30% | 2,518,412 |
| Jul 31, 2017 | $73.01 | $73.10 | $70.24 | $72.62 | -0.12% | 5,678,091 |
| Jul 24, 2017 | $72.48 | $77.36 | $71.99 | $72.71 | +0.32% | 5,552,130 |
| Jul 17, 2017 | $73.43 | $73.58 | $71.29 | $72.48 | -1.45% | 3,662,745 |
| Jul 10, 2017 | $73.49 | $75.27 | $72.75 | $73.55 | -0.22% | 3,523,967 |
| Jul 3, 2017 | $72.32 | $73.90 | $72.01 | $73.71 | +2.40% | 3,157,564 |
| Jun 26, 2017 | $68.80 | $72.36 | $68.47 | $71.98 | +5.06% | 3,467,215 |
| Jun 19, 2017 | $67.79 | $68.70 | $66.27 | $68.51 | +2.03% | 3,679,899 |
| Jun 12, 2017 | $65.54 | $68.16 | $65.54 | $67.15 | +2.61% | 14,445,582 |
| Jun 5, 2017 | $66.50 | $67.48 | $64.10 | $65.44 | -1.89% | 4,577,766 |
| May 30, 2017 | $65.74 | $67.27 | $65.16 | $66.70 | +1.35% | 1,964,900 |
| May 22, 2017 | $64.00 | $67.47 | $63.27 | $65.81 | +3.62% | 3,791,024 |
| May 15, 2017 | $65.52 | $66.52 | $62.52 | $63.51 | -2.80% | 2,825,322 |
| May 8, 2017 | $68.68 | $68.75 | $65.05 | $65.34 | -4.89% | 2,561,109 |
| May 1, 2017 | $68.16 | $68.88 | $67.30 | $68.70 | +1.16% | 2,837,402 |
| Apr 24, 2017 | $78.88 | $79.63 | $67.25 | $67.91 | -12.54% | 8,677,700 |
| Apr 17, 2017 | $73.86 | $77.75 | $73.58 | $77.65 | +5.50% | 2,312,123 |
| Apr 10, 2017 | $75.84 | $77.83 | $73.44 | $73.60 | -2.43% | 2,014,725 |
| Apr 3, 2017 | $75.48 | $76.65 | $73.97 | $75.43 | -0.01% | 2,416,002 |
| Mar 27, 2017 | $71.09 | $76.10 | $70.89 | $75.44 | +4.21% | 2,227,339 |
| Mar 20, 2017 | $75.29 | $75.29 | $71.62 | $72.39 | -3.78% | 2,676,572 |
| Mar 13, 2017 | $76.17 | $76.87 | $73.32 | $75.23 | -1.23% | 2,954,796 |
| Mar 6, 2017 | $76.07 | $77.31 | $74.35 | $76.17 | -0.90% | 2,751,122 |
| Feb 27, 2017 | $75.87 | $78.49 | $75.77 | $76.86 | +1.30% | 2,745,474 |
| Feb 21, 2017 | $77.37 | $78.00 | $73.61 | $75.87 | -1.68% | 3,182,691 |
| Feb 13, 2017 | $76.54 | $79.17 | $76.38 | $77.17 | +0.89% | 3,683,381 |
| Feb 6, 2017 | $73.39 | $76.87 | $72.93 | $76.49 | +3.35% | 3,790,398 |
| Jan 30, 2017 | $77.31 | $79.26 | $70.94 | $74.01 | -5.19% | 6,999,362 |
| Jan 23, 2017 | $74.60 | $78.49 | $73.91 | $78.06 | +4.54% | 2,351,800 |
| Jan 17, 2017 | $77.03 | $77.03 | $73.90 | $74.67 | -3.06% | 1,798,818 |
| Jan 9, 2017 | $75.66 | $77.43 | $74.61 | $77.03 | +1.32% | 2,110,494 |
| Jan 3, 2017 | $75.03 | $76.39 | $73.88 | $76.03 | +2.14% | 2,493,245 |
| Dec 27, 2016 | $76.40 | $77.31 | $74.17 | $74.44 | -2.23% | 1,371,559 |
| Dec 19, 2016 | $76.83 | $78.48 | $75.54 | $76.14 | -0.65% | 1,927,705 |
| Dec 12, 2016 | $82.59 | $82.61 | $76.26 | $76.64 | -6.81% | 4,499,015 |
| Dec 5, 2016 | $79.90 | $85.42 | $79.61 | $82.24 | +3.77% | 2,912,337 |
| Nov 28, 2016 | $81.35 | $81.42 | $78.16 | $79.25 | -2.83% | 3,330,252 |
| Nov 21, 2016 | $79.46 | $81.61 | $78.10 | $81.56 | +3.56% | 2,015,598 |
| Nov 14, 2016 | $78.44 | $80.15 | $77.09 | $78.76 | – | 3,893,163 |
Seasonality
R 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 | 1.9% | 1.5% | -4.3% | 2.2% | 0.4% | 4.3% | 5.4% | 2.0% | 1.8% | -0.3% | 9.0% | -0.6% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -0.1% | 16.3% | -7.6% | 24.0% | -0.8% | 5.2% | -2.8% | -4.3% | -6.8% | 24.0% | ||
| 2025 | 1.6% | 3.7% | -12.6% | -4.3% | 7.4% | 8.1% | 11.8% | 6.1% | 0.6% | -10.3% | 2.9% | 10.5% |
| 2024 | -1.3% | 1.1% | 5.3% | 1.4% | 0.3% | 2.0% | 13.1% | 4.2% | 0.4% | 0.3% | 16.0% | -7.1% |
| 2023 | 13.0% | 4.4% | -8.9% | -11.3% | 0.4% | 7.6% | 20.5% | -0.7% | 6.2% | -8.8% | 10.6% | 7.4% |
| 2022 | -11.2% | 8.5% | 0.6% | -11.9% | 15.3% | -11.2% | 10.2% | -1.7% | -1.2% | 6.6% | 16.9% | -10.6% |
| 2021 | 1.3% | 9.2% | 11.6% | 5.5% | 3.2% | -9.1% | 2.4% | 5.2% | 4.1% | 2.7% | -1.5% | -0.8% |
| 2020 | -12.1% | -19.3% | -30.5% | 33.9% | -1.4% | 9.5% | -2.3% | 13.3% | 3.3% | 16.6% | 21.4% | 4.3% |
| 2019 | 20.3% | 8.3% | -0.3% | 1.6% | -19.1% | 15.4% | -8.6% | -8.5% | 7.5% | -6.1% | 9.1% | 3.5% |
| 2018 | 3.4% | -16.3% | 0.6% | -7.4% | 0.2% | 7.1% | 9.0% | -1.2% | -4.9% | -24.3% | 3.3% | -14.9% |
| 2017 | 4.2% | -1.3% | -0.9% | -10.0% | -1.5% | 8.4% | 1.1% | 7.3% | 9.0% | -4.1% | 2.3% | 2.0% |