Ralph Lauren Corp (RL) stock
RLNYSEMen's & Boys' Furnishgs, Work Clothg, & Allied GarmentsFiscal year ends March 28
Financials through Q1 FY2027, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 6, 2026Score 16/3055% above fair value
$392.87−7.65 (-1.91%)
Close on Oct 30, 2026Market cap $23.41BP/E 24.8Yield 0.93%
Price history
Ralph Lauren share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$392.87
-1.91% on the day
52-week range
$306.55 – $421.60
-6.8% from the high
Change over 52 weeks
+21.7%
From $322.88 on Oct 30, 2025
Average volume
605,436
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $377.40 | $403.96 | $377.40 | $392.87 | +4.10% | 2,717,915 |
| Oct 19, 2026 | $386.57 | $388.94 | $370.69 | $377.40 | -2.10% | 2,393,177 |
| Oct 12, 2026 | $369.86 | $393.93 | $368.95 | $385.50 | +3.83% | 2,405,743 |
| Oct 5, 2026 | $365.02 | $371.80 | $356.28 | $371.28 | +2.18% | 2,241,596 |
| Sep 28, 2026 | $354.55 | $367.98 | $349.49 | $363.37 | +1.76% | 2,702,035 |
| Sep 21, 2026 | $337.99 | $357.38 | $333.52 | $357.10 | +6.57% | 3,759,604 |
| Sep 14, 2026 | $335.72 | $346.73 | $330.93 | $335.10 | -1.18% | 3,361,698 |
| Sep 8, 2026 | $354.35 | $358.01 | $331.35 | $339.09 | -3.45% | 3,146,639 |
| Aug 31, 2026 | $356.05 | $356.05 | $335.21 | $351.20 | -0.80% | 3,848,301 |
| Aug 24, 2026 | $371.38 | $375.63 | $350.01 | $354.04 | -4.98% | 2,935,653 |
| Aug 17, 2026 | $384.91 | $386.74 | $365.69 | $372.59 | -4.20% | 2,380,376 |
| Aug 10, 2026 | $399.56 | $407.79 | $382.84 | $388.92 | -1.67% | 2,918,590 |
| Aug 3, 2026 | $392.00 | $411.19 | $371.93 | $395.53 | +3.99% | 4,487,926 |
| Jul 27, 2026 | $374.24 | $388.13 | $367.57 | $380.34 | +1.81% | 2,485,471 |
| Jul 20, 2026 | $383.49 | $388.16 | $366.93 | $373.58 | -1.81% | 2,191,835 |
| Jul 13, 2026 | $394.88 | $397.82 | $367.00 | $380.45 | -3.66% | 3,284,352 |
| Jul 6, 2026 | $401.64 | $402.38 | $379.61 | $394.90 | -0.83% | 2,943,807 |
| Jun 29, 2026 | $409.59 | $411.96 | $392.36 | $398.22 | -3.15% | 2,387,637 |
| Jun 22, 2026 | $414.95 | $419.86 | $398.22 | $411.16 | -0.45% | 3,656,556 |
| Jun 15, 2026 | $413.93 | $421.60 | $403.39 | $413.01 | +2.24% | 3,795,964 |
| Jun 8, 2026 | $365.02 | $405.49 | $364.06 | $403.98 | +10.21% | 3,655,091 |
| Jun 1, 2026 | $361.76 | $371.12 | $355.00 | $366.55 | +0.73% | 3,081,555 |
| May 26, 2026 | $385.00 | $392.10 | $362.50 | $363.90 | -3.67% | 3,133,060 |
| May 18, 2026 | $326.57 | $381.89 | $317.23 | $377.78 | +15.60% | 6,328,294 |
| May 11, 2026 | $356.12 | $356.67 | $325.59 | $326.81 | -8.83% | 3,497,677 |
| May 4, 2026 | $360.58 | $374.94 | $350.47 | $358.45 | -1.04% | 2,644,806 |
| Apr 27, 2026 | $370.85 | $373.36 | $357.57 | $362.21 | -2.43% | 2,130,312 |
| Apr 20, 2026 | $385.87 | $393.41 | $369.34 | $371.24 | -4.04% | 2,464,728 |
| Apr 13, 2026 | $372.31 | $388.92 | $366.31 | $386.88 | +1.85% | 2,975,011 |
| Apr 6, 2026 | $352.36 | $387.26 | $347.39 | $379.87 | +9.15% | 2,647,928 |
| Mar 30, 2026 | $330.27 | $357.50 | $325.90 | $348.02 | +6.16% | 3,048,587 |
| Mar 23, 2026 | $336.14 | $354.02 | $324.34 | $327.82 | -0.62% | 3,038,479 |
| Mar 16, 2026 | $334.11 | $351.88 | $327.00 | $329.87 | -0.26% | 3,393,136 |
| Mar 9, 2026 | $331.17 | $354.07 | $325.02 | $330.73 | -2.25% | 2,687,216 |
| Mar 2, 2026 | $354.25 | $368.00 | $337.10 | $338.36 | -6.69% | 3,543,445 |
| Feb 23, 2026 | $379.94 | $384.77 | $358.00 | $362.60 | -5.83% | 3,185,507 |
| Feb 17, 2026 | $374.05 | $389.15 | $364.50 | $385.03 | +4.29% | 2,078,457 |
| Feb 9, 2026 | $342.91 | $372.50 | $336.88 | $369.18 | +7.67% | 3,895,452 |
| Feb 2, 2026 | $352.80 | $358.46 | $320.00 | $342.89 | -2.98% | 5,647,443 |
| Jan 26, 2026 | $367.42 | $369.48 | $349.58 | $353.41 | -3.80% | 2,445,079 |
| Jan 20, 2026 | $360.87 | $377.07 | $358.08 | $367.37 | +1.19% | 2,013,804 |
| Jan 12, 2026 | $364.99 | $373.87 | $357.03 | $363.05 | -1.83% | 2,272,535 |
| Jan 5, 2026 | $362.69 | $373.49 | $355.15 | $369.81 | +2.01% | 2,497,127 |
| Dec 29, 2025 | $355.04 | $362.56 | $352.38 | $362.53 | +1.23% | 1,919,439 |
| Dec 22, 2025 | $365.41 | $369.66 | $356.24 | $358.11 | -1.22% | 1,499,488 |
| Dec 15, 2025 | $374.70 | $380.00 | $360.34 | $362.53 | -2.08% | 5,222,541 |
| Dec 8, 2025 | $365.52 | $374.62 | $348.59 | $370.22 | +0.49% | 3,580,659 |
| Dec 1, 2025 | $364.00 | $372.04 | $349.40 | $368.42 | +0.30% | 3,556,751 |
| Nov 24, 2025 | $339.65 | $374.00 | $337.87 | $367.33 | +8.08% | 2,868,421 |
| Nov 17, 2025 | $331.62 | $343.44 | $320.60 | $339.88 | +2.53% | 2,780,030 |
| Nov 10, 2025 | $329.34 | $342.99 | $325.61 | $331.48 | +2.09% | 2,499,181 |
| Nov 3, 2025 | $323.04 | $337.56 | $306.55 | $324.68 | +1.57% | 5,259,181 |
| Oct 27, 2025 | $340.06 | $340.06 | $318.25 | $319.66 | -4.77% | 2,520,027 |
| Oct 20, 2025 | $328.28 | $341.90 | $325.39 | $335.67 | +2.41% | 2,130,193 |
| Oct 13, 2025 | $314.20 | $328.05 | $309.85 | $327.76 | +5.93% | 2,240,109 |
| Oct 6, 2025 | $322.41 | $330.11 | $308.25 | $309.42 | -3.85% | 2,338,411 |
| Sep 29, 2025 | $313.91 | $325.81 | $304.46 | $321.81 | +3.15% | 2,998,176 |
| Sep 22, 2025 | $313.83 | $314.50 | $299.98 | $311.97 | -0.15% | 2,720,155 |
| Sep 15, 2025 | $314.60 | $318.80 | $301.77 | $312.45 | -0.85% | 4,180,295 |
| Sep 8, 2025 | $315.03 | $319.00 | $304.04 | $315.14 | +1.00% | 2,835,573 |
| Sep 2, 2025 | $293.25 | $321.77 | $292.91 | $312.02 | +5.08% | 2,538,449 |
| Aug 25, 2025 | $286.11 | $299.95 | $286.11 | $296.93 | +3.89% | 2,681,601 |
| Aug 18, 2025 | $290.40 | $293.15 | $283.50 | $285.80 | -1.66% | 2,922,132 |
| Aug 11, 2025 | $289.82 | $304.33 | $285.72 | $290.61 | +0.82% | 3,326,823 |
| Aug 4, 2025 | $300.01 | $306.21 | $273.04 | $288.26 | -1.88% | 5,617,502 |
| Jul 28, 2025 | $300.92 | $306.34 | $286.64 | $293.77 | -1.50% | 3,197,845 |
| Jul 21, 2025 | $291.42 | $299.02 | $286.09 | $298.23 | +3.02% | 3,012,108 |
| Jul 14, 2025 | $287.05 | $292.36 | $280.39 | $289.49 | +0.87% | 2,505,940 |
| Jul 7, 2025 | $278.04 | $295.52 | $278.04 | $286.99 | +2.57% | 3,245,551 |
| Jun 30, 2025 | $277.37 | $280.47 | $266.20 | $279.81 | +1.25% | 2,582,819 |
| Jun 23, 2025 | $262.05 | $277.58 | $259.30 | $276.35 | +4.61% | 3,172,907 |
| Jun 16, 2025 | $264.80 | $271.26 | $260.89 | $264.16 | +1.52% | 3,578,604 |
| Jun 9, 2025 | $276.54 | $276.54 | $258.13 | $260.21 | -5.31% | 3,935,733 |
| Jun 2, 2025 | $276.11 | $283.47 | $271.70 | $274.80 | -0.73% | 3,088,533 |
| May 26, 2025 | $268.38 | $286.78 | $267.30 | $276.81 | +1.00% | 3,850,261 |
| May 19, 2025 | $271.79 | $283.68 | $263.18 | $274.08 | -0.16% | 5,477,261 |
| May 12, 2025 | $265.56 | $275.61 | $259.83 | $274.53 | +10.37% | 3,988,153 |
| May 5, 2025 | $230.81 | $256.05 | $230.63 | $248.74 | +6.93% | 3,866,380 |
| Apr 28, 2025 | $220.61 | $234.54 | $214.23 | $232.63 | +5.76% | 3,325,543 |
| Apr 21, 2025 | $204.72 | $225.33 | $198.62 | $219.96 | +6.52% | 4,254,416 |
| Apr 14, 2025 | $205.20 | $207.72 | $196.57 | $206.50 | +4.34% | 3,501,997 |
| Apr 7, 2025 | $190.99 | $214.99 | $176.61 | $197.92 | +0.15% | 8,454,496 |
| Mar 31, 2025 | $211.84 | $238.09 | $181.25 | $197.62 | -8.37% | 10,383,900 |
| Mar 24, 2025 | $227.78 | $237.31 | $212.05 | $215.68 | -3.73% | 4,554,213 |
| Mar 17, 2025 | $218.94 | $227.79 | $214.01 | $224.03 | +1.69% | 6,257,838 |
| Mar 10, 2025 | $226.17 | $233.41 | $213.01 | $220.31 | -5.30% | 6,293,849 |
| Mar 3, 2025 | $272.41 | $273.55 | $221.23 | $232.63 | -14.20% | 5,047,531 |
| Feb 24, 2025 | $278.28 | $281.08 | $263.71 | $271.14 | -2.36% | 4,197,611 |
| Feb 18, 2025 | $284.73 | $289.12 | $275.95 | $277.68 | -1.75% | 2,966,593 |
| Feb 10, 2025 | $267.98 | $284.53 | $262.93 | $282.63 | +5.09% | 3,596,320 |
| Feb 3, 2025 | $237.23 | $289.33 | $235.68 | $268.95 | +7.71% | 6,122,979 |
| Jan 27, 2025 | $251.50 | $260.77 | $245.06 | $249.70 | -2.46% | 3,224,186 |
| Jan 21, 2025 | $244.00 | $257.41 | $243.09 | $256.00 | +6.46% | 2,857,658 |
| Jan 13, 2025 | $234.28 | $243.13 | $228.01 | $240.46 | +1.31% | 3,223,244 |
| Jan 6, 2025 | $237.32 | $245.92 | $236.38 | $237.34 | +1.22% | 3,058,893 |
| Dec 30, 2024 | $226.02 | $235.99 | $224.78 | $234.49 | +2.15% | 2,366,593 |
| Dec 23, 2024 | $229.02 | $233.70 | $227.28 | $229.55 | -0.32% | 1,601,782 |
| Dec 16, 2024 | $227.35 | $233.57 | $221.07 | $230.28 | +1.24% | 4,218,621 |
| Dec 9, 2024 | $232.12 | $235.00 | $224.82 | $227.45 | -1.43% | 2,689,623 |
| Dec 2, 2024 | $231.40 | $236.99 | $229.66 | $230.74 | -0.29% | 3,411,817 |
| Nov 25, 2024 | $214.67 | $231.93 | $214.43 | $231.40 | +9.07% | 3,090,141 |
| Nov 18, 2024 | $209.68 | $213.42 | $200.89 | $212.15 | +1.81% | 3,785,062 |
| Nov 11, 2024 | $224.90 | $225.41 | $207.67 | $208.38 | -6.38% | 3,153,319 |
| Nov 4, 2024 | $198.51 | $237.16 | $198.01 | $222.58 | +12.61% | 5,129,747 |
| Oct 28, 2024 | $199.98 | $204.72 | $194.72 | $197.66 | +0.04% | 2,517,978 |
| Oct 21, 2024 | $206.24 | $206.24 | $196.10 | $197.59 | -4.19% | 2,467,372 |
| Oct 14, 2024 | $201.36 | $207.06 | $200.00 | $206.24 | +2.15% | 2,911,678 |
| Oct 7, 2024 | $195.52 | $202.89 | $192.67 | $201.89 | +2.92% | 2,499,389 |
| Sep 30, 2024 | $196.50 | $198.36 | $189.00 | $196.17 | -0.18% | 2,925,330 |
| Sep 23, 2024 | $185.67 | $200.17 | $184.60 | $196.53 | +6.05% | 3,701,191 |
| Sep 16, 2024 | $179.02 | $187.93 | $179.02 | $185.31 | +3.73% | 3,918,635 |
| Sep 9, 2024 | $173.03 | $181.13 | $169.93 | $178.64 | +3.35% | 3,797,950 |
| Sep 3, 2024 | $169.91 | $175.84 | $169.06 | $172.85 | +0.93% | 2,746,961 |
| Aug 26, 2024 | $175.00 | $176.00 | $167.32 | $171.26 | -1.90% | 2,335,789 |
| Aug 19, 2024 | $164.30 | $174.84 | $163.80 | $174.58 | +6.92% | 4,066,610 |
| Aug 12, 2024 | $162.35 | $166.97 | $157.84 | $163.28 | +0.69% | 4,101,066 |
| Aug 5, 2024 | $157.13 | $170.16 | $155.96 | $162.16 | -1.36% | 5,358,002 |
| Jul 29, 2024 | $168.34 | $177.44 | $161.49 | $164.40 | -2.20% | 3,866,627 |
| Jul 22, 2024 | $166.64 | $170.04 | $159.05 | $168.10 | +1.69% | 2,837,105 |
| Jul 15, 2024 | $177.79 | $179.98 | $165.00 | $165.31 | -8.96% | 4,847,376 |
| Jul 8, 2024 | $170.23 | $185.82 | $170.04 | $181.58 | +7.65% | 4,529,088 |
| Jul 1, 2024 | $175.65 | $176.00 | $166.55 | $168.67 | -3.65% | 3,018,685 |
| Jun 24, 2024 | $182.40 | $186.23 | $171.04 | $175.06 | -4.13% | 3,894,246 |
| Jun 17, 2024 | $179.36 | $185.52 | $179.32 | $182.61 | +1.63% | 4,902,957 |
| Jun 10, 2024 | $180.62 | $190.06 | $179.67 | $179.68 | -1.15% | 3,906,483 |
| Jun 3, 2024 | $187.20 | $187.56 | $180.51 | $181.77 | -2.73% | 3,772,861 |
| May 28, 2024 | $174.57 | $187.50 | $173.63 | $186.88 | +7.74% | 4,615,675 |
| May 20, 2024 | $167.53 | $173.64 | $159.10 | $173.45 | +3.32% | 7,159,904 |
| May 13, 2024 | $168.27 | $169.32 | $165.08 | $167.88 | +0.44% | 3,990,345 |
| May 6, 2024 | $167.91 | $170.19 | $164.21 | $167.15 | +0.31% | 3,557,822 |
| Apr 29, 2024 | $167.27 | $169.52 | $161.81 | $166.64 | +0.10% | 4,016,491 |
| Apr 22, 2024 | $159.41 | $170.92 | $158.89 | $166.48 | +5.06% | 4,918,759 |
| Apr 15, 2024 | $162.61 | $164.36 | $156.91 | $158.46 | -1.14% | 4,566,047 |
| Apr 8, 2024 | $173.02 | $174.50 | $160.11 | $160.29 | -6.78% | 5,907,249 |
| Apr 1, 2024 | $186.22 | $186.22 | $170.62 | $171.95 | -8.42% | 4,998,469 |
| Mar 25, 2024 | $187.30 | $188.15 | $182.15 | $187.76 | +0.09% | 2,692,033 |
| Mar 18, 2024 | $183.44 | $192.03 | $181.51 | $187.60 | +3.30% | 4,331,609 |
| Mar 11, 2024 | $175.30 | $184.41 | $174.82 | $181.60 | +3.16% | 6,192,458 |
| Mar 4, 2024 | $179.99 | $183.16 | $175.12 | $176.03 | -4.84% | 7,067,677 |
| Feb 26, 2024 | $188.80 | $189.91 | $180.42 | $184.99 | -1.83% | 4,955,843 |
| Feb 20, 2024 | $180.00 | $190.41 | $179.47 | $188.44 | +4.20% | 3,478,249 |
| Feb 12, 2024 | $174.82 | $183.04 | $171.38 | $180.85 | +3.34% | 5,841,524 |
| Feb 5, 2024 | $147.03 | $175.40 | $144.85 | $175.01 | +18.43% | 8,894,885 |
| Jan 29, 2024 | $144.01 | $147.99 | $142.27 | $147.77 | +2.55% | 3,558,854 |
| Jan 22, 2024 | $138.58 | $144.84 | $137.98 | $144.10 | +4.35% | 3,346,106 |
| Jan 16, 2024 | $136.75 | $139.12 | $134.90 | $138.09 | +0.05% | 3,228,017 |
| Jan 8, 2024 | $143.35 | $146.12 | $136.86 | $138.02 | -3.43% | 3,516,411 |
| Jan 2, 2024 | $143.66 | $146.85 | $142.31 | $142.92 | -0.89% | 3,075,523 |
| Dec 26, 2023 | $146.12 | $146.99 | $143.59 | $144.20 | -0.87% | 2,435,752 |
| Dec 18, 2023 | $140.86 | $148.04 | $140.86 | $145.47 | +3.13% | 4,693,139 |
| Dec 11, 2023 | $132.40 | $144.05 | $132.13 | $141.05 | +7.05% | 4,522,845 |
| Dec 4, 2023 | $133.00 | $134.25 | $127.68 | $131.76 | -1.40% | 2,833,535 |
| Nov 27, 2023 | $123.76 | $133.80 | $123.22 | $133.63 | +7.30% | 4,943,766 |
| Nov 20, 2023 | $122.19 | $124.56 | $120.95 | $124.54 | +2.29% | 1,605,000 |
| Nov 13, 2023 | $114.96 | $125.69 | $113.92 | $121.75 | +5.30% | 4,169,307 |
| Nov 6, 2023 | $115.52 | $119.26 | $111.94 | $115.62 | +0.39% | 7,447,817 |
| Oct 30, 2023 | $110.97 | $115.54 | $109.94 | $115.17 | +4.87% | 3,733,333 |
| Oct 23, 2023 | $115.28 | $118.00 | $109.59 | $109.82 | -5.16% | 3,611,725 |
| Oct 16, 2023 | $110.79 | $118.89 | $110.12 | $115.79 | +5.68% | 3,551,731 |
| Oct 9, 2023 | $112.46 | $116.12 | $108.60 | $109.57 | -3.60% | 4,205,635 |
| Oct 2, 2023 | $116.00 | $117.50 | $111.02 | $113.66 | -2.09% | 3,357,534 |
| Sep 25, 2023 | $111.53 | $117.40 | $111.28 | $116.09 | +3.52% | 3,418,487 |
| Sep 18, 2023 | $116.81 | $117.19 | $111.73 | $112.14 | -1.51% | 3,093,737 |
| Sep 11, 2023 | $117.57 | $118.24 | $113.26 | $113.86 | -2.64% | 3,473,423 |
| Sep 5, 2023 | $117.69 | $120.00 | $114.93 | $116.95 | -1.17% | 2,714,879 |
| Aug 28, 2023 | $112.33 | $118.45 | $112.01 | $118.33 | +5.79% | 3,990,455 |
| Aug 21, 2023 | $116.01 | $116.39 | $111.03 | $111.85 | -3.10% | 4,055,043 |
| Aug 14, 2023 | $121.15 | $121.80 | $114.86 | $115.43 | -4.96% | 5,226,871 |
| Aug 7, 2023 | $132.26 | $133.58 | $121.34 | $121.46 | -7.80% | 6,206,100 |
| Jul 31, 2023 | $129.34 | $135.76 | $129.15 | $131.74 | +3.18% | 3,502,217 |
| Jul 24, 2023 | $125.94 | $129.59 | $125.74 | $127.68 | +1.20% | 3,028,877 |
| Jul 17, 2023 | $123.81 | $128.80 | $122.75 | $126.16 | +0.62% | 3,101,857 |
| Jul 10, 2023 | $123.15 | $132.66 | $122.89 | $125.38 | +2.31% | 5,071,989 |
| Jul 3, 2023 | $123.40 | $124.99 | $121.19 | $122.55 | -0.61% | 7,581,720 |
| Jun 26, 2023 | $119.89 | $124.21 | $118.32 | $123.30 | +3.08% | 3,395,563 |
| Jun 20, 2023 | $122.47 | $124.81 | $119.07 | $119.62 | -2.89% | 3,447,254 |
| Jun 12, 2023 | $117.75 | $123.60 | $116.53 | $123.18 | +4.99% | 4,678,582 |
| Jun 5, 2023 | $112.59 | $119.24 | $111.75 | $117.33 | +4.22% | 4,504,245 |
| May 30, 2023 | $113.01 | $113.44 | $103.17 | $112.58 | -0.16% | 5,504,561 |
| May 22, 2023 | $108.75 | $117.95 | $106.33 | $112.76 | +3.34% | 8,059,310 |
| May 15, 2023 | $112.81 | $113.80 | $108.14 | $109.12 | -2.88% | 4,702,200 |
| May 8, 2023 | $115.19 | $115.92 | $108.29 | $112.36 | -1.30% | 3,393,242 |
| May 1, 2023 | $114.82 | $116.10 | $109.62 | $113.84 | -0.83% | 3,533,262 |
| Apr 24, 2023 | $115.06 | $116.41 | $111.47 | $114.79 | -0.28% | 3,370,955 |
| Apr 17, 2023 | $120.02 | $120.32 | $114.03 | $115.11 | -4.13% | 4,018,894 |
| Apr 10, 2023 | $111.65 | $122.94 | $111.28 | $120.07 | +7.15% | 5,526,548 |
| Apr 3, 2023 | $117.14 | $118.17 | $110.88 | $112.06 | -3.95% | 3,350,126 |
| Mar 27, 2023 | $112.13 | $118.41 | $110.24 | $116.67 | +5.02% | 4,870,603 |
| Mar 20, 2023 | $111.82 | $115.66 | $109.22 | $111.09 | +0.15% | 3,434,321 |
| Mar 13, 2023 | $111.10 | $114.18 | $108.90 | $110.92 | -2.13% | 4,959,308 |
| Mar 6, 2023 | $119.15 | $119.23 | $111.79 | $113.33 | -4.68% | 3,652,934 |
| Feb 27, 2023 | $120.03 | $120.24 | $115.42 | $118.89 | -0.05% | 4,283,355 |
| Feb 21, 2023 | $121.56 | $122.16 | $115.98 | $118.95 | -3.11% | 3,141,694 |
| Feb 13, 2023 | $120.17 | $124.25 | $118.82 | $122.77 | +3.86% | 5,028,077 |
| Feb 6, 2023 | $124.72 | $124.74 | $113.67 | $118.21 | -6.10% | 9,013,056 |
| Jan 30, 2023 | $121.49 | $128.94 | $121.45 | $125.89 | +2.50% | 5,111,320 |
| Jan 23, 2023 | $120.64 | $127.43 | $118.33 | $122.82 | +1.46% | 4,912,734 |
| Jan 17, 2023 | $118.46 | $121.88 | $115.47 | $121.05 | +1.89% | 2,806,350 |
| Jan 9, 2023 | $115.99 | $119.82 | $113.14 | $118.81 | +2.45% | 3,997,796 |
| Jan 3, 2023 | $107.49 | $116.33 | $106.87 | $115.97 | +9.75% | 3,624,502 |
| Dec 27, 2022 | $104.93 | $105.89 | $101.19 | $105.67 | +1.26% | 2,068,939 |
| Dec 19, 2022 | $105.63 | $105.71 | $100.82 | $104.36 | -0.78% | 3,600,999 |
| Dec 12, 2022 | $108.16 | $115.33 | $103.45 | $105.18 | -2.17% | 5,598,981 |
| Dec 5, 2022 | $113.39 | $113.74 | $107.37 | $107.51 | -6.97% | 4,497,604 |
| Nov 28, 2022 | $108.44 | $116.12 | $107.50 | $115.56 | +5.56% | 5,675,463 |
| Nov 21, 2022 | $101.78 | $110.33 | $100.35 | $109.47 | +6.42% | 2,784,550 |
| Nov 14, 2022 | $102.64 | $104.58 | $97.42 | $102.87 | -1.45% | 4,064,110 |
| Nov 7, 2022 | $95.51 | $105.98 | $90.09 | $104.38 | +9.80% | 7,158,234 |
| Oct 31, 2022 | $92.29 | $96.27 | $88.68 | $95.06 | +1.91% | 4,094,999 |
| Oct 24, 2022 | $90.76 | $96.67 | $88.50 | $93.28 | +2.83% | 3,577,835 |
| Oct 17, 2022 | $94.01 | $97.76 | $88.68 | $90.71 | -1.98% | 4,271,355 |
| Oct 10, 2022 | $91.26 | $95.52 | $86.98 | $92.54 | +1.96% | 5,528,918 |
| Oct 3, 2022 | $86.25 | $94.69 | $84.05 | $90.76 | +6.86% | 4,683,855 |
| Sep 26, 2022 | $85.30 | $89.51 | $82.23 | $84.93 | -0.59% | 5,785,819 |
| Sep 19, 2022 | $94.63 | $98.67 | $83.60 | $85.43 | -8.62% | 6,064,207 |
| Sep 12, 2022 | $97.72 | $99.95 | $91.59 | $93.49 | -3.16% | 5,536,461 |
| Sep 6, 2022 | $90.72 | $97.12 | $87.40 | $96.54 | +7.25% | 4,306,881 |
| Aug 29, 2022 | $92.97 | $95.24 | $88.78 | $90.01 | -4.35% | 5,545,367 |
| Aug 22, 2022 | $95.83 | $99.91 | $94.09 | $94.10 | -4.04% | 4,966,889 |
| Aug 15, 2022 | $97.65 | $101.06 | $95.86 | $98.06 | -0.79% | 4,590,937 |
| Aug 8, 2022 | $101.04 | $103.82 | $93.65 | $98.84 | -1.38% | 6,812,425 |
| Aug 1, 2022 | $97.89 | $100.55 | $94.94 | $100.22 | +1.61% | 3,765,576 |
| Jul 25, 2022 | $97.79 | $98.86 | $90.56 | $98.63 | +1.74% | 3,630,602 |
| Jul 18, 2022 | $94.29 | $99.59 | $92.08 | $96.94 | +4.23% | 3,761,298 |
| Jul 11, 2022 | $91.72 | $94.62 | $90.46 | $93.01 | -0.20% | 3,525,859 |
| Jul 5, 2022 | $89.36 | $93.87 | $88.42 | $93.20 | +2.76% | 3,032,670 |
| Jun 27, 2022 | $96.94 | $97.39 | $88.09 | $90.70 | -5.86% | 4,586,920 |
| Jun 21, 2022 | $92.41 | $96.57 | $89.73 | $96.35 | +7.40% | 4,375,946 |
| Jun 13, 2022 | $95.93 | $97.04 | $86.54 | $89.71 | -10.10% | 5,418,070 |
| Jun 6, 2022 | $105.84 | $107.11 | $99.68 | $99.79 | -5.13% | 5,995,808 |
| May 31, 2022 | $98.79 | $106.07 | $97.06 | $105.19 | +6.39% | 4,846,058 |
| May 23, 2022 | $92.66 | $100.25 | $86.55 | $98.87 | +6.04% | 9,143,648 |
| May 16, 2022 | $99.32 | $103.24 | $90.17 | $93.24 | -6.69% | 5,269,335 |
| May 9, 2022 | $96.54 | $100.89 | $91.54 | $99.93 | +1.41% | 5,954,056 |
| May 2, 2022 | $105.00 | $107.89 | $95.78 | $98.54 | -5.56% | 5,173,341 |
| Apr 25, 2022 | $108.14 | $108.74 | $102.90 | $104.34 | -4.49% | 5,401,814 |
| Apr 18, 2022 | $108.41 | $118.54 | $106.34 | $109.25 | +0.67% | 3,657,120 |
| Apr 11, 2022 | $104.82 | $110.01 | $104.35 | $108.52 | +2.76% | 3,225,844 |
| Apr 4, 2022 | $111.58 | $115.63 | $101.05 | $105.61 | -5.71% | 4,872,382 |
| Mar 28, 2022 | $116.98 | $125.26 | $110.80 | $112.00 | -4.63% | 4,375,910 |
| Mar 21, 2022 | $121.53 | $122.02 | $115.37 | $117.44 | -3.26% | 2,983,706 |
| Mar 14, 2022 | $108.56 | $121.72 | $105.04 | $121.40 | +12.89% | 5,874,071 |
| Mar 7, 2022 | $114.30 | $114.68 | $100.44 | $107.54 | -7.33% | 8,227,933 |
| Feb 28, 2022 | $131.33 | $132.97 | $114.51 | $116.05 | -13.47% | 6,032,366 |
| Feb 22, 2022 | $126.11 | $135.99 | $124.82 | $134.11 | +5.95% | 7,928,964 |
| Feb 14, 2022 | $122.23 | $131.29 | $121.90 | $126.58 | +3.98% | 5,351,395 |
| Feb 7, 2022 | $120.15 | $128.71 | $118.19 | $121.74 | +2.62% | 6,245,104 |
| Jan 31, 2022 | $108.12 | $122.80 | $108.12 | $118.63 | +8.55% | 7,804,139 |
| Jan 24, 2022 | $105.42 | $110.96 | $103.95 | $109.29 | +0.73% | 4,673,934 |
| Jan 18, 2022 | $113.22 | $115.76 | $107.62 | $108.50 | -5.52% | 2,688,996 |
| Jan 10, 2022 | $117.30 | $119.17 | $112.41 | $114.84 | -2.73% | 3,977,513 |
| Jan 3, 2022 | $119.90 | $126.48 | $117.78 | $118.06 | -0.67% | 3,789,160 |
| Dec 27, 2021 | $112.74 | $119.23 | $112.74 | $118.86 | +5.99% | 2,376,608 |
| Dec 20, 2021 | $113.14 | $113.14 | $106.98 | $112.14 | -2.53% | 2,272,142 |
| Dec 13, 2021 | $123.44 | $123.99 | $111.58 | $115.05 | -6.39% | 4,870,325 |
| Dec 6, 2021 | $118.11 | $127.79 | $117.95 | $122.90 | +5.79% | 3,515,483 |
| Nov 29, 2021 | $118.99 | $123.73 | $114.15 | $116.17 | -0.22% | 6,070,739 |
| Nov 22, 2021 | $122.28 | $126.89 | $114.01 | $116.43 | -4.42% | 3,349,444 |
| Nov 15, 2021 | $125.55 | $128.50 | $121.15 | $121.81 | -2.48% | 3,798,934 |
| Nov 8, 2021 | $127.00 | $131.04 | $123.95 | $124.91 | -2.06% | 3,930,340 |
| Nov 1, 2021 | $127.83 | $131.65 | $116.76 | $127.54 | +0.29% | 8,325,182 |
| Oct 25, 2021 | $123.35 | $127.86 | $121.76 | $127.17 | +3.28% | 4,841,770 |
| Oct 18, 2021 | $116.08 | $124.17 | $115.39 | $123.13 | +3.65% | 3,454,832 |
| Oct 11, 2021 | $113.07 | $119.50 | $110.80 | $118.79 | +4.89% | 3,144,305 |
| Oct 4, 2021 | $114.76 | $122.67 | $112.21 | $113.25 | -1.34% | 4,783,465 |
| Sep 27, 2021 | $117.35 | $120.38 | $109.88 | $114.79 | -1.44% | 4,635,170 |
| Sep 20, 2021 | $110.13 | $117.00 | $109.14 | $116.47 | +3.03% | 3,190,643 |
| Sep 13, 2021 | $112.82 | $114.64 | $110.04 | $113.04 | +0.36% | 2,952,171 |
| Sep 7, 2021 | $114.88 | $115.37 | $109.38 | $112.63 | -1.92% | 2,978,257 |
| Aug 30, 2021 | $119.28 | $120.99 | $113.89 | $114.83 | -2.94% | 4,153,724 |
| Aug 23, 2021 | $117.45 | $121.45 | $115.93 | $118.31 | +1.75% | 3,201,987 |
| Aug 16, 2021 | $123.13 | $124.02 | $113.98 | $116.27 | -6.57% | 4,478,167 |
| Aug 9, 2021 | $122.66 | $124.72 | $120.27 | $124.45 | +1.06% | 3,832,167 |
| Aug 2, 2021 | $114.59 | $129.44 | $114.59 | $123.14 | +8.47% | 7,871,612 |
| Jul 26, 2021 | $110.43 | $117.49 | $108.60 | $113.52 | +3.21% | 4,757,785 |
| Jul 19, 2021 | $105.21 | $113.37 | $102.96 | $109.99 | +1.21% | 4,457,316 |
| Jul 12, 2021 | $114.76 | $116.91 | $107.98 | $108.68 | -6.63% | 4,756,560 |
| Jul 6, 2021 | $117.79 | $117.79 | $108.21 | $116.40 | -1.18% | 3,535,125 |
| Jun 28, 2021 | $120.56 | $120.64 | $115.91 | $117.79 | -2.80% | 3,405,757 |
| Jun 21, 2021 | $114.97 | $122.99 | $113.36 | $121.18 | +6.79% | 4,775,034 |
| Jun 14, 2021 | $122.50 | $123.23 | $112.90 | $113.48 | -7.54% | 4,556,088 |
| Jun 7, 2021 | $121.69 | $123.17 | $118.87 | $122.73 | +1.62% | 3,053,389 |
| Jun 1, 2021 | $125.18 | $126.43 | $118.15 | $120.77 | -2.67% | 3,595,615 |
| May 24, 2021 | $120.95 | $126.68 | $119.19 | $124.08 | +2.47% | 5,190,266 |
| May 17, 2021 | $135.69 | $140.24 | $118.29 | $121.09 | -11.28% | 9,586,926 |
| May 10, 2021 | $139.80 | $142.06 | $127.60 | $136.48 | -2.26% | 4,079,259 |
| May 3, 2021 | $134.31 | $139.85 | $132.84 | $139.64 | +4.76% | 4,585,519 |
| Apr 26, 2021 | $126.31 | $135.25 | $125.49 | $133.29 | +6.22% | 4,822,643 |
| Apr 19, 2021 | $123.86 | $125.72 | $117.57 | $125.48 | +0.74% | 4,795,460 |
| Apr 12, 2021 | $127.00 | $129.12 | $122.89 | $124.56 | -2.34% | 3,468,878 |
| Apr 5, 2021 | $121.38 | $127.75 | $119.20 | $127.54 | +6.34% | 3,654,275 |
| Mar 29, 2021 | $121.21 | $124.93 | $116.57 | $119.94 | -1.82% | 3,204,085 |
| Mar 22, 2021 | $122.00 | $122.90 | $110.83 | $122.16 | +0.34% | 5,715,320 |
| Mar 15, 2021 | $123.80 | $125.85 | $118.30 | $121.75 | -1.80% | 5,999,853 |
| Mar 8, 2021 | $124.02 | $129.75 | $119.99 | $123.98 | +1.46% | 6,451,470 |
| Mar 1, 2021 | $119.03 | $125.65 | $116.17 | $122.20 | +4.37% | 6,917,833 |
| Feb 22, 2021 | $112.70 | $122.20 | $112.48 | $117.08 | +3.19% | 4,309,538 |
| Feb 16, 2021 | $111.33 | $114.07 | $108.59 | $113.46 | +2.49% | 2,816,951 |
| Feb 8, 2021 | $109.16 | $116.46 | $108.58 | $110.70 | +2.03% | 4,362,115 |
| Feb 1, 2021 | $104.16 | $109.46 | $100.34 | $108.50 | +7.37% | 7,554,264 |
| Jan 25, 2021 | $107.55 | $110.56 | $99.92 | $101.05 | -6.84% | 5,709,417 |
| Jan 19, 2021 | $109.52 | $112.89 | $105.30 | $108.47 | -1.45% | 4,613,857 |
| Jan 11, 2021 | $110.02 | $117.00 | $108.44 | $110.07 | +0.54% | 5,613,961 |
| Jan 4, 2021 | $103.88 | $113.27 | $99.33 | $109.48 | +5.53% | 6,232,668 |
| Dec 28, 2020 | $101.50 | $104.99 | $100.83 | $103.74 | +2.79% | 2,766,031 |
| Dec 21, 2020 | $98.83 | $103.50 | $98.33 | $100.92 | -0.29% | 2,512,096 |
| Dec 14, 2020 | $103.29 | $104.76 | $97.72 | $101.21 | -0.13% | 6,199,936 |
| Dec 7, 2020 | $95.55 | $105.91 | $93.80 | $101.34 | +5.33% | 8,142,892 |
| Nov 30, 2020 | $87.23 | $98.28 | $85.14 | $96.21 | +9.35% | 13,805,691 |
| Nov 23, 2020 | $79.13 | $89.94 | $78.45 | $87.98 | +12.48% | 6,483,509 |
| Nov 16, 2020 | $81.00 | $85.12 | $77.49 | $78.22 | +0.79% | 8,058,107 |
| Nov 9, 2020 | $77.05 | $83.46 | $73.13 | $77.61 | +13.75% | 10,442,530 |
| Nov 2, 2020 | $67.43 | $71.43 | $66.70 | $68.23 | +2.06% | 6,324,978 |
| Oct 26, 2020 | $76.63 | $77.47 | $65.20 | $66.85 | -13.62% | 11,020,737 |
| Oct 19, 2020 | $74.99 | $78.01 | $72.65 | $77.39 | +3.48% | 4,870,766 |
| Oct 12, 2020 | $72.96 | $76.19 | $71.13 | $74.79 | +1.22% | 5,175,146 |
| Oct 5, 2020 | $70.88 | $75.18 | $69.12 | $73.89 | +5.66% | 6,677,969 |
| Sep 28, 2020 | $72.59 | $72.72 | $66.85 | $69.93 | -1.60% | 7,151,522 |
| Sep 21, 2020 | $73.83 | $77.12 | $69.50 | $71.07 | -6.28% | 7,695,637 |
| Sep 14, 2020 | $76.87 | $82.83 | $74.14 | $75.83 | -0.43% | 7,776,656 |
| Sep 8, 2020 | $73.22 | $76.50 | $72.61 | $76.16 | +2.85% | 4,343,399 |
| Aug 31, 2020 | $70.79 | $75.08 | $67.69 | $74.05 | +4.02% | 7,013,044 |
| Aug 24, 2020 | $67.20 | $71.28 | $66.74 | $71.19 | +6.17% | 5,008,850 |
| Aug 17, 2020 | $70.54 | $70.96 | $66.26 | $67.05 | -5.11% | 4,227,917 |
| Aug 10, 2020 | $66.70 | $72.22 | $66.60 | $70.66 | +7.13% | 6,257,569 |
| Aug 3, 2020 | $71.30 | $71.30 | $63.90 | $65.96 | -7.49% | 11,984,311 |
| Jul 27, 2020 | $71.05 | $72.86 | $69.38 | $71.30 | -0.21% | 3,727,253 |
| Jul 20, 2020 | $72.28 | $73.76 | $70.28 | $71.45 | -2.54% | 3,604,088 |
| Jul 13, 2020 | $68.86 | $75.21 | $66.55 | $73.31 | +6.28% | 4,699,446 |
| Jul 6, 2020 | $72.45 | $73.02 | $66.66 | $68.98 | -2.50% | 3,880,770 |
| Jun 29, 2020 | $68.74 | $75.92 | $68.23 | $70.75 | +4.51% | 3,961,412 |
| Jun 22, 2020 | $71.51 | $75.28 | $67.15 | $67.70 | -5.17% | 6,677,768 |
| Jun 15, 2020 | $71.02 | $78.92 | $70.54 | $71.39 | -4.52% | 5,702,961 |
| Jun 8, 2020 | $92.00 | $93.00 | $72.75 | $74.77 | -16.52% | 6,731,302 |
| Jun 1, 2020 | $75.10 | $93.11 | $74.79 | $89.57 | +18.62% | 7,013,881 |
| May 26, 2020 | $75.90 | $87.28 | $74.26 | $75.51 | +3.67% | 9,738,839 |
| May 18, 2020 | $68.57 | $76.21 | $67.51 | $72.84 | +11.41% | 7,080,390 |
| May 11, 2020 | $71.14 | $71.34 | $62.37 | $65.38 | -9.30% | 7,468,476 |
| May 4, 2020 | $70.23 | $75.08 | $69.69 | $72.08 | -1.38% | 8,236,136 |
| Apr 27, 2020 | $70.08 | $83.56 | $69.70 | $73.09 | +7.01% | 7,402,375 |
| Apr 20, 2020 | $71.01 | $72.36 | $66.36 | $68.30 | -6.03% | 4,839,889 |
| Apr 13, 2020 | $79.56 | $80.02 | $67.67 | $72.68 | -9.61% | 5,368,950 |
| Apr 6, 2020 | $64.60 | $82.67 | $64.10 | $80.41 | +31.82% | 6,765,234 |
| Mar 30, 2020 | $67.75 | $73.04 | $59.82 | $61.00 | -10.28% | 8,499,989 |
| Mar 23, 2020 | $65.91 | $77.20 | $62.01 | $67.99 | +2.07% | 7,506,346 |
| Mar 16, 2020 | $70.28 | $78.97 | $64.28 | $66.61 | -20.39% | 9,057,069 |
| Mar 9, 2020 | $99.00 | $101.13 | $76.65 | $83.67 | -20.89% | 7,478,017 |
| Mar 2, 2020 | $105.71 | $111.64 | $103.96 | $105.77 | +0.25% | 10,556,277 |
| Feb 24, 2020 | $110.00 | $111.13 | $97.22 | $105.51 | -10.17% | 8,266,469 |
| Feb 18, 2020 | $121.08 | $122.58 | $116.80 | $117.46 | -3.59% | 3,552,521 |
| Feb 10, 2020 | $120.07 | $124.18 | $119.45 | $121.84 | +1.06% | 3,921,353 |
| Feb 3, 2020 | $114.16 | $128.29 | $113.11 | $120.56 | +6.22% | 7,335,204 |
| Jan 27, 2020 | $113.32 | $116.45 | $111.27 | $113.50 | -2.35% | 4,860,685 |
| Jan 21, 2020 | $122.11 | $122.13 | $114.10 | $116.23 | -4.81% | 2,879,508 |
| Jan 13, 2020 | $118.00 | $122.14 | $117.75 | $122.10 | +3.51% | 2,911,163 |
| Jan 6, 2020 | $116.66 | $121.56 | $116.66 | $117.96 | -0.17% | 3,797,041 |
| Dec 30, 2019 | $117.56 | $118.94 | $116.40 | $118.16 | +0.64% | 2,234,051 |
| Dec 23, 2019 | $118.49 | $120.46 | $116.86 | $117.41 | -0.86% | 1,817,072 |
| Dec 16, 2019 | $117.55 | $119.61 | $116.54 | $118.43 | +1.29% | 5,017,991 |
| Dec 9, 2019 | $111.67 | $117.25 | $111.45 | $116.92 | +4.70% | 5,840,074 |
| Dec 2, 2019 | $107.92 | $114.20 | $103.90 | $111.67 | +4.03% | 4,794,973 |
| Nov 25, 2019 | $108.54 | $109.92 | $106.88 | $107.34 | -0.25% | 2,876,870 |
| Nov 18, 2019 | $112.21 | $113.72 | $103.43 | $107.61 | -4.44% | 6,777,935 |
| Nov 11, 2019 | $112.70 | $114.69 | $109.77 | $112.61 | -1.02% | 6,016,050 |
| Nov 4, 2019 | $98.64 | $116.12 | $98.52 | $113.77 | +16.10% | 11,381,571 |
| Oct 28, 2019 | $98.51 | $100.41 | $94.05 | $97.99 | -0.81% | 3,991,280 |
| Oct 21, 2019 | $96.17 | $99.75 | $94.14 | $98.79 | +4.02% | 4,255,304 |
| Oct 14, 2019 | $92.88 | $96.12 | $91.38 | $94.97 | +1.33% | 4,363,280 |
| Oct 7, 2019 | $91.34 | $94.87 | $88.67 | $93.72 | +2.48% | 4,618,702 |
| Sep 30, 2019 | $94.66 | $96.30 | $88.02 | $91.45 | -2.96% | 4,586,916 |
| Sep 23, 2019 | $92.59 | $95.09 | $91.66 | $94.24 | +1.37% | 5,277,641 |
| Sep 16, 2019 | $101.39 | $103.88 | $92.95 | $92.97 | -9.08% | 6,207,461 |
| Sep 9, 2019 | $95.15 | $103.58 | $94.73 | $102.26 | +8.12% | 7,638,167 |
| Sep 3, 2019 | $87.22 | $95.61 | $86.16 | $94.58 | +7.06% | 5,318,641 |
| Aug 26, 2019 | $84.73 | $91.24 | $82.69 | $88.34 | +5.28% | 7,208,065 |
| Aug 19, 2019 | $88.53 | $88.58 | $83.53 | $83.91 | -3.49% | 5,617,456 |
| Aug 12, 2019 | $92.98 | $96.77 | $83.50 | $86.94 | -7.23% | 8,048,510 |
| Aug 5, 2019 | $97.05 | $97.97 | $93.21 | $93.72 | -5.22% | 6,859,821 |
| Jul 29, 2019 | $109.71 | $115.00 | $97.39 | $98.88 | -10.17% | 10,361,248 |
| Jul 22, 2019 | $109.96 | $111.34 | $107.15 | $110.08 | -0.17% | 4,376,149 |
| Jul 15, 2019 | $111.87 | $115.50 | $108.95 | $110.27 | -1.96% | 5,813,787 |
| Jul 8, 2019 | $110.61 | $113.62 | $107.55 | $112.47 | +1.33% | 4,642,309 |
| Jul 1, 2019 | $115.60 | $117.98 | $108.65 | $110.99 | -2.29% | 4,449,937 |
| Jun 24, 2019 | $117.58 | $118.65 | $111.79 | $113.59 | -3.56% | 4,433,092 |
| Jun 17, 2019 | $111.97 | $118.01 | $110.94 | $117.78 | +5.04% | 4,182,040 |
| Jun 10, 2019 | $111.51 | $115.88 | $110.61 | $112.13 | +1.13% | 3,965,667 |
| Jun 3, 2019 | $104.69 | $113.49 | $104.69 | $110.88 | +5.47% | 5,796,565 |
| May 28, 2019 | $109.70 | $110.76 | $102.77 | $105.13 | -3.76% | 5,333,972 |
| May 20, 2019 | $111.75 | $114.90 | $108.57 | $109.24 | -2.91% | 6,144,969 |
| May 13, 2019 | $121.71 | $121.71 | $108.51 | $112.51 | -9.46% | 12,185,546 |
| May 6, 2019 | $128.60 | $129.13 | $121.74 | $124.27 | -5.35% | 4,288,355 |
| Apr 29, 2019 | $130.98 | $133.11 | $129.71 | $131.29 | +0.08% | 3,119,050 |
| Apr 22, 2019 | $130.58 | $133.63 | $128.87 | $131.19 | +0.07% | 3,640,485 |
| Apr 15, 2019 | $128.30 | $133.29 | $125.92 | $131.10 | +2.30% | 4,040,857 |
| Apr 8, 2019 | $127.45 | $128.56 | $125.39 | $128.15 | +0.44% | 5,046,252 |
| Apr 1, 2019 | $130.98 | $131.03 | $126.40 | $127.59 | -1.61% | 3,274,015 |
| Mar 25, 2019 | $119.71 | $131.20 | $119.29 | $129.68 | +7.86% | 4,866,142 |
| Mar 18, 2019 | $121.49 | $126.43 | $120.13 | $120.23 | -0.46% | 3,966,089 |
| Mar 11, 2019 | $122.17 | $124.11 | $120.40 | $120.78 | -1.05% | 5,048,331 |
| Mar 4, 2019 | $126.96 | $127.74 | $120.35 | $122.06 | -3.87% | 3,915,348 |
| Feb 25, 2019 | $128.13 | $129.75 | $125.09 | $126.97 | -0.12% | 4,038,642 |
| Feb 19, 2019 | $124.87 | $128.11 | $124.17 | $127.12 | +1.62% | 3,620,549 |
| Feb 11, 2019 | $125.50 | $128.00 | $119.58 | $125.09 | +0.05% | 6,140,715 |
| Feb 4, 2019 | $115.76 | $128.65 | $113.89 | $125.03 | +7.99% | 9,720,071 |
| Jan 28, 2019 | $112.63 | $117.90 | $112.15 | $115.78 | +1.88% | 4,376,939 |
| Jan 22, 2019 | $111.00 | $113.86 | $108.81 | $113.64 | +1.86% | 2,943,550 |
| Jan 14, 2019 | $104.73 | $112.16 | $104.72 | $111.57 | +5.82% | 4,598,997 |
| Jan 7, 2019 | $105.65 | $110.54 | $104.78 | $105.43 | +0.61% | 5,255,809 |
| Dec 31, 2018 | $102.54 | $106.63 | $100.44 | $104.79 | +2.96% | 3,703,188 |
| Dec 24, 2018 | $97.48 | $104.32 | $95.63 | $101.78 | +4.36% | 3,172,117 |
| Dec 17, 2018 | $99.98 | $104.42 | $97.49 | $97.53 | -3.91% | 6,517,441 |
| Dec 10, 2018 | $104.47 | $109.48 | $101.05 | $101.50 | -3.24% | 5,902,974 |
| Dec 3, 2018 | $113.46 | $115.51 | $104.56 | $104.90 | -5.83% | 6,865,583 |
| Nov 26, 2018 | $115.77 | $117.50 | $110.39 | $111.40 | -3.05% | 6,359,701 |
| Nov 19, 2018 | $117.49 | $117.99 | $108.37 | $114.90 | -2.03% | 4,751,223 |
| Nov 12, 2018 | $124.92 | $126.59 | $116.50 | $117.28 | -5.37% | 6,949,993 |
| Nov 5, 2018 | $133.77 | $137.34 | $120.17 | $123.93 | -7.54% | 13,519,384 |
| Oct 29, 2018 | $130.00 | $134.90 | $127.50 | $134.03 | +5.35% | 7,304,218 |
| Oct 22, 2018 | $124.27 | $129.32 | $123.82 | $127.22 | +3.03% | 5,415,736 |
| Oct 15, 2018 | $127.60 | $129.80 | $122.48 | $123.48 | +1.70% | 6,720,591 |
| Oct 8, 2018 | $126.19 | $129.35 | $116.08 | $121.42 | -3.99% | 6,258,875 |
| Oct 1, 2018 | $137.69 | $139.50 | $125.17 | $126.46 | -8.06% | 5,826,683 |
| Sep 24, 2018 | $136.51 | $139.56 | $132.29 | $137.55 | +0.72% | 3,409,441 |
| Sep 17, 2018 | $132.07 | $137.99 | $130.71 | $136.57 | +3.67% | 4,381,403 |
| Sep 10, 2018 | $130.49 | $135.66 | $129.87 | $131.74 | +1.31% | 4,270,899 |
| Sep 4, 2018 | $131.71 | $133.76 | $129.37 | $130.04 | -2.09% | 3,669,459 |
| Aug 27, 2018 | $137.60 | $138.35 | $131.16 | $132.81 | -2.85% | 4,612,449 |
| Aug 20, 2018 | $135.78 | $141.62 | $135.51 | $136.70 | +0.95% | 3,795,366 |
| Aug 13, 2018 | $137.23 | $138.94 | $131.15 | $135.41 | -0.71% | 4,841,429 |
| Aug 6, 2018 | $130.73 | $137.86 | $129.27 | $136.38 | +4.62% | 4,146,057 |
| Jul 30, 2018 | $136.15 | $147.79 | $127.43 | $130.36 | -4.18% | 8,098,778 |
| Jul 23, 2018 | $136.73 | $139.39 | $132.99 | $136.05 | -0.37% | 4,148,738 |
| Jul 16, 2018 | $128.00 | $138.17 | $127.27 | $136.56 | +7.06% | 4,486,269 |
| Jul 9, 2018 | $126.75 | $129.76 | $125.53 | $127.55 | +0.89% | 4,058,149 |
| Jul 2, 2018 | $124.74 | $127.56 | $124.14 | $126.42 | +0.56% | 2,571,305 |
| Jun 25, 2018 | $129.21 | $130.27 | $125.47 | $125.72 | -3.49% | 4,948,029 |
| Jun 18, 2018 | $138.96 | $141.54 | $129.85 | $130.26 | -6.76% | 5,828,026 |
| Jun 11, 2018 | $142.19 | $144.42 | $137.63 | $139.71 | -1.77% | 6,373,017 |
| Jun 4, 2018 | $137.92 | $145.94 | $135.55 | $142.23 | +3.16% | 6,691,756 |
| May 29, 2018 | $136.30 | $138.89 | $133.63 | $137.87 | +0.42% | 5,707,028 |
| May 21, 2018 | $116.26 | $137.59 | $115.10 | $137.30 | +18.92% | 12,354,293 |
| May 14, 2018 | $109.69 | $115.60 | $109.00 | $115.46 | +5.92% | 4,658,103 |
| May 7, 2018 | $106.84 | $110.11 | $103.98 | $109.01 | +2.07% | 4,108,990 |
| Apr 30, 2018 | $111.62 | $112.36 | $104.63 | $106.80 | -3.82% | 4,366,899 |
| Apr 23, 2018 | $106.97 | $112.13 | $106.94 | $111.04 | +4.49% | 3,395,045 |
| Apr 16, 2018 | $111.98 | $115.00 | $105.76 | $106.27 | -4.39% | 3,993,647 |
| Apr 9, 2018 | $112.66 | $116.69 | $109.32 | $111.15 | -0.55% | 3,887,718 |
| Apr 2, 2018 | $111.00 | $114.68 | $107.23 | $111.77 | -0.03% | 4,369,205 |
| Mar 26, 2018 | $109.12 | $112.69 | $107.98 | $111.80 | +4.41% | 2,818,584 |
| Mar 19, 2018 | $108.97 | $111.92 | $106.96 | $107.08 | -1.90% | 3,649,143 |
| Mar 12, 2018 | $105.95 | $110.25 | $105.50 | $109.15 | +3.13% | 2,873,589 |
| Mar 5, 2018 | $106.22 | $108.83 | $104.50 | $105.84 | -0.56% | 3,774,144 |
| Feb 26, 2018 | $109.27 | $111.83 | $102.52 | $106.44 | -1.93% | 3,618,738 |
| Feb 20, 2018 | $104.80 | $109.54 | $103.66 | $108.53 | +2.78% | 2,661,512 |
| Feb 12, 2018 | $104.33 | $107.57 | $102.54 | $105.59 | +2.03% | 3,805,414 |
| Feb 5, 2018 | $109.39 | $111.09 | $100.09 | $103.49 | -5.75% | 7,069,734 |
| Jan 29, 2018 | $117.76 | $118.37 | $107.03 | $109.80 | -7.63% | 8,766,568 |
| Jan 22, 2018 | $112.96 | $119.33 | $112.43 | $118.87 | +5.40% | 5,297,974 |
| Jan 16, 2018 | $107.03 | $112.89 | $103.73 | $112.78 | +5.61% | 4,630,692 |
| Jan 8, 2018 | $105.05 | $106.92 | $102.68 | $106.79 | +2.31% | 4,742,591 |
| Jan 2, 2018 | $103.41 | $105.31 | $100.52 | $104.38 | +0.67% | 4,573,369 |
| Dec 26, 2017 | $102.00 | $105.52 | $101.91 | $103.69 | +1.86% | 3,035,893 |
| Dec 18, 2017 | $96.83 | $101.98 | $96.02 | $101.80 | +5.92% | 4,933,685 |
| Dec 11, 2017 | $102.15 | $103.09 | $95.73 | $96.11 | -6.09% | 6,691,071 |
| Dec 4, 2017 | $96.60 | $102.38 | $95.00 | $102.34 | +7.05% | 7,889,287 |
| Nov 27, 2017 | $91.78 | $96.83 | $91.55 | $95.60 | +4.57% | 5,256,694 |
| Nov 20, 2017 | $88.98 | $93.00 | $88.80 | $91.42 | +2.59% | 3,436,540 |
| Nov 13, 2017 | $86.72 | $89.87 | $85.91 | $89.11 | +2.86% | 5,748,646 |
| Nov 6, 2017 | $91.00 | $91.09 | $83.91 | $86.63 | -4.46% | 9,964,857 |
| Oct 30, 2017 | $90.43 | $97.20 | $88.51 | $90.67 | -0.46% | 13,200,946 |
| Oct 23, 2017 | $89.20 | $92.84 | $89.20 | $91.09 | +0.80% | 7,676,985 |
| Oct 16, 2017 | $84.91 | $90.58 | $84.69 | $90.37 | +6.27% | 5,738,508 |
| Oct 9, 2017 | $88.56 | $88.59 | $83.26 | $85.04 | -3.64% | 6,108,353 |
| Oct 2, 2017 | $88.38 | $89.85 | $87.83 | $88.25 | -0.05% | 4,868,257 |
| Sep 25, 2017 | $88.40 | $90.05 | $87.54 | $88.29 | -0.15% | 5,944,667 |
| Sep 18, 2017 | $91.12 | $91.39 | $88.00 | $88.42 | -2.70% | 4,670,116 |
| Sep 11, 2017 | $90.83 | $92.55 | $89.40 | $90.87 | +0.09% | 5,271,950 |
| Sep 5, 2017 | $89.77 | $91.41 | $88.29 | $90.79 | +1.65% | 6,142,872 |
| Aug 28, 2017 | $87.08 | $89.42 | $85.82 | $89.32 | +2.43% | 4,793,561 |
| Aug 21, 2017 | $84.60 | $87.87 | $84.14 | $87.20 | +3.42% | 5,574,359 |
| Aug 14, 2017 | $84.50 | $86.99 | $83.30 | $84.32 | +0.64% | 5,806,237 |
| Aug 7, 2017 | $77.37 | $90.45 | $76.86 | $83.78 | +8.40% | 14,634,902 |
| Jul 31, 2017 | $75.58 | $77.35 | $74.22 | $77.29 | +2.72% | 4,240,307 |
| Jul 24, 2017 | $74.34 | $75.97 | $72.69 | $75.24 | +0.48% | 5,715,098 |
| Jul 17, 2017 | $71.50 | $75.02 | $71.50 | $74.88 | +4.92% | 4,906,933 |
| Jul 10, 2017 | $72.15 | $72.73 | $70.57 | $71.37 | -1.29% | 5,826,310 |
| Jul 3, 2017 | $73.95 | $75.13 | $70.37 | $72.30 | -2.03% | 4,937,128 |
| Jun 26, 2017 | $72.80 | $74.29 | $72.19 | $73.80 | +1.47% | 6,112,745 |
| Jun 19, 2017 | $72.02 | $73.96 | $70.28 | $72.73 | +0.90% | 7,733,006 |
| Jun 12, 2017 | $70.00 | $72.45 | $68.78 | $72.08 | +2.75% | 9,653,738 |
| Jun 5, 2017 | $69.14 | $70.42 | $68.37 | $70.15 | +1.42% | 10,797,909 |
| May 30, 2017 | $66.33 | $69.92 | $66.06 | $69.17 | +4.63% | 8,758,789 |
| May 22, 2017 | $69.39 | $70.19 | $66.06 | $66.11 | -4.59% | 9,680,397 |
| May 15, 2017 | $76.02 | $77.61 | $68.23 | $69.29 | -9.31% | 17,352,509 |
| May 8, 2017 | $82.52 | $84.47 | $76.24 | $76.40 | -6.95% | 8,666,053 |
| May 1, 2017 | $80.91 | $82.69 | $79.20 | $82.11 | +1.72% | 6,242,057 |
| Apr 24, 2017 | $79.80 | $82.57 | $79.26 | $80.72 | +2.28% | 4,783,268 |
| Apr 17, 2017 | $79.21 | $80.50 | $78.29 | $78.92 | -0.29% | 5,021,285 |
| Apr 10, 2017 | $79.50 | $81.76 | $78.96 | $79.15 | -0.16% | 3,158,943 |
| Apr 3, 2017 | $81.83 | $82.31 | $76.69 | $79.28 | -2.87% | 8,618,333 |
| Mar 27, 2017 | $78.93 | $83.58 | $78.79 | $81.62 | +2.36% | 5,065,025 |
| Mar 20, 2017 | $80.71 | $80.71 | $77.39 | $79.74 | -1.19% | 5,466,873 |
| Mar 13, 2017 | $80.43 | $81.65 | $78.87 | $80.70 | +0.50% | 4,992,890 |
| Mar 6, 2017 | $79.79 | $80.70 | $78.37 | $80.30 | +0.64% | 5,648,057 |
| Feb 27, 2017 | $79.08 | $81.19 | $78.77 | $79.79 | +0.73% | 7,377,124 |
| Feb 21, 2017 | $78.81 | $79.93 | $76.75 | $79.21 | +1.05% | 7,115,864 |
| Feb 13, 2017 | $80.04 | $80.25 | $78.06 | $78.39 | -1.53% | 9,129,999 |
| Feb 6, 2017 | $76.18 | $80.13 | $75.62 | $79.61 | +4.52% | 14,469,100 |
| Jan 30, 2017 | $87.70 | $88.83 | $75.90 | $76.17 | -13.41% | 29,064,800 |
| Jan 23, 2017 | $88.46 | $92.10 | $87.49 | $87.97 | -1.05% | 4,761,871 |
| Jan 17, 2017 | $87.00 | $90.31 | $86.83 | $88.90 | +2.99% | 5,694,077 |
| Jan 9, 2017 | $88.94 | $88.94 | $85.79 | $86.32 | -2.55% | 5,493,907 |
| Jan 3, 2017 | $91.27 | $93.05 | $87.07 | $88.58 | -1.93% | 6,773,110 |
| Dec 27, 2016 | $89.97 | $91.47 | $89.31 | $90.32 | +0.97% | 3,594,657 |
| Dec 19, 2016 | $94.35 | $95.34 | $89.24 | $89.45 | -5.59% | 4,856,567 |
| Dec 12, 2016 | $108.38 | $108.91 | $93.46 | $94.75 | -13.07% | 7,347,180 |
| Dec 5, 2016 | $106.64 | $110.42 | $105.94 | $109.00 | +3.10% | 2,804,965 |
| Nov 28, 2016 | $111.63 | $112.13 | $104.14 | $105.72 | -5.75% | 4,841,790 |
| Nov 21, 2016 | $110.29 | $114.00 | $110.14 | $112.17 | +1.71% | 1,656,557 |
| Nov 14, 2016 | $107.15 | $113.69 | $106.93 | $110.28 | – | 5,667,005 |
Seasonality
RL 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 | 3.3% | 5.4% | -5.3% | 0.1% | 1.0% | 1.4% | 1.7% | -3.2% | 2.5% | 3.0% | 10.3% | 4.4% |
| Months up | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 2 of 10 | 7 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -0.1% | 2.6% | -4.9% | 4.3% | 1.5% | 10.6% | -5.2% | -8.8% | 2.6% | 10.6% | ||
| 2025 | 8.1% | 8.6% | -18.3% | 1.9% | 23.1% | -0.6% | 8.9% | -0.6% | 5.9% | 1.9% | 14.9% | -3.5% |
| 2024 | -0.4% | 29.4% | 1.4% | -12.8% | 14.2% | -5.9% | 0.3% | -2.5% | 13.7% | 2.1% | 16.9% | 0.2% |
| 2023 | 17.2% | -4.6% | -0.6% | -1.6% | -7.4% | 16.7% | 6.5% | -11.2% | 0.2% | -3.1% | 15.0% | 12.0% |
| 2022 | -6.7% | 19.1% | -13.6% | -8.0% | -3.1% | -10.6% | 10.0% | -7.4% | -6.2% | 9.1% | 22.0% | -5.9% |
| 2021 | -2.6% | 15.9% | 5.2% | 8.2% | -6.9% | -4.5% | -3.6% | 2.3% | -3.8% | 14.5% | -8.8% | 3.1% |
| 2020 | -3.2% | -7.0% | -36.0% | 10.4% | 2.3% | -4.0% | -1.7% | -3.5% | -1.2% | -1.6% | 28.3% | 21.0% |
| 2019 | 12.3% | 7.8% | 4.1% | 1.5% | -20.1% | 8.7% | -8.2% | -15.2% | 8.9% | 0.6% | 11.7% | 9.8% |
| 2018 | 10.2% | -7.4% | 6.1% | -1.7% | 22.5% | -6.1% | 7.4% | -1.6% | 4.0% | -5.8% | -14.0% | -6.6% |
| 2017 | -2.1% | -10.3% | 3.5% | -1.1% | -16.0% | 9.6% | 2.5% | 16.2% | 1.0% | 1.3% | 6.4% | 9.5% |