ResMed Inc (RMD) stock
RMDNYSESurgical & Medical Instruments & ApparatusFiscal year ends June 30Also trades as RSMDF
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 13, 2026Score 21/3011% below fair value
$229.94−22.89 (-9.05%)
Close on Oct 30, 2026Market cap $33.17BP/E 22.0Yield 1.04%
Price history
ResMed share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$229.94
-9.05% on the day
52-week range
$180.27 – $277.67
-17.2% from the high
Change over 52 weeks
-8.8%
From $252.26 on Oct 30, 2025
Average volume
1.38M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $251.48 | $254.99 | $228.33 | $229.94 | -9.06% | 7,953,228 |
| Oct 19, 2026 | $235.50 | $255.57 | $235.50 | $252.86 | +5.81% | 5,838,041 |
| Oct 12, 2026 | $231.74 | $242.63 | $230.08 | $238.97 | +3.88% | 6,617,192 |
| Oct 5, 2026 | $218.44 | $231.36 | $218.44 | $230.05 | +5.10% | 4,732,120 |
| Sep 28, 2026 | $221.52 | $224.22 | $218.03 | $218.89 | -1.40% | 4,949,705 |
| Sep 21, 2026 | $225.16 | $227.90 | $220.00 | $222.00 | -1.33% | 5,102,447 |
| Sep 14, 2026 | $221.04 | $234.33 | $220.94 | $224.99 | +3.08% | 8,644,942 |
| Sep 8, 2026 | $226.22 | $226.67 | $215.80 | $218.27 | -4.41% | 4,995,071 |
| Aug 31, 2026 | $237.97 | $242.40 | $225.12 | $228.35 | -4.98% | 6,192,930 |
| Aug 24, 2026 | $231.00 | $241.06 | $228.87 | $240.33 | +3.81% | 7,392,364 |
| Aug 17, 2026 | $222.68 | $234.14 | $218.66 | $231.52 | +3.15% | 6,970,616 |
| Aug 10, 2026 | $211.89 | $228.55 | $210.58 | $224.46 | +5.91% | 6,719,301 |
| Aug 3, 2026 | $214.00 | $226.12 | $202.00 | $211.94 | +0.46% | 10,551,725 |
| Jul 27, 2026 | $197.29 | $215.20 | $195.80 | $210.98 | +8.05% | 5,810,368 |
| Jul 20, 2026 | $196.94 | $198.73 | $190.21 | $195.27 | -1.87% | 5,139,037 |
| Jul 13, 2026 | $193.72 | $203.88 | $190.25 | $198.99 | -2.39% | 7,296,302 |
| Jul 6, 2026 | $211.88 | $222.43 | $203.40 | $203.87 | -2.75% | 10,020,319 |
| Jun 29, 2026 | $201.00 | $209.68 | $192.81 | $209.63 | +4.66% | 5,156,139 |
| Jun 22, 2026 | $188.52 | $202.68 | $187.25 | $200.29 | +6.18% | 8,032,365 |
| Jun 15, 2026 | $195.77 | $197.41 | $184.65 | $188.63 | -3.16% | 8,373,917 |
| Jun 8, 2026 | $194.00 | $197.34 | $191.72 | $194.78 | -0.64% | 5,254,238 |
| Jun 1, 2026 | $188.36 | $199.99 | $180.27 | $196.04 | +2.87% | 8,967,854 |
| May 26, 2026 | $207.63 | $211.56 | $190.38 | $190.57 | -8.40% | 8,124,686 |
| May 18, 2026 | $200.54 | $211.74 | $200.25 | $208.05 | +3.06% | 6,443,351 |
| May 11, 2026 | $205.16 | $206.68 | $198.61 | $201.88 | -2.36% | 6,500,709 |
| May 4, 2026 | $205.00 | $213.53 | $203.92 | $206.76 | +0.85% | 8,087,863 |
| Apr 27, 2026 | $219.13 | $223.92 | $198.64 | $205.02 | -6.75% | 9,222,516 |
| Apr 20, 2026 | $227.66 | $229.30 | $216.68 | $219.85 | -3.63% | 4,818,713 |
| Apr 13, 2026 | $228.15 | $232.32 | $223.79 | $228.12 | -0.33% | 4,904,990 |
| Apr 6, 2026 | $224.28 | $234.91 | $222.35 | $228.87 | +2.13% | 4,730,636 |
| Mar 30, 2026 | $222.00 | $226.30 | $218.39 | $224.09 | +1.64% | 3,709,164 |
| Mar 23, 2026 | $229.50 | $232.60 | $219.40 | $220.47 | -2.44% | 5,787,199 |
| Mar 16, 2026 | $230.86 | $235.17 | $224.78 | $225.99 | -2.10% | 5,002,666 |
| Mar 9, 2026 | $250.08 | $253.13 | $230.21 | $230.84 | -8.71% | 5,858,385 |
| Mar 2, 2026 | $254.30 | $260.22 | $248.13 | $252.87 | -1.32% | 4,631,544 |
| Feb 23, 2026 | $257.61 | $261.91 | $250.19 | $256.26 | -1.10% | 4,569,575 |
| Feb 17, 2026 | $251.05 | $262.17 | $248.99 | $259.12 | +2.60% | 4,119,629 |
| Feb 9, 2026 | $272.00 | $277.67 | $245.65 | $252.55 | -7.02% | 7,008,806 |
| Feb 2, 2026 | $257.18 | $272.33 | $250.54 | $271.63 | +5.16% | 7,617,773 |
| Jan 26, 2026 | $252.22 | $261.00 | $245.21 | $258.31 | +2.35% | 7,252,342 |
| Jan 20, 2026 | $257.12 | $264.09 | $250.19 | $252.38 | -2.02% | 3,529,692 |
| Jan 12, 2026 | $251.38 | $262.87 | $250.32 | $257.58 | +2.02% | 5,048,716 |
| Jan 5, 2026 | $243.27 | $253.81 | $242.54 | $252.47 | +3.13% | 3,653,532 |
| Dec 29, 2025 | $244.00 | $245.52 | $240.00 | $244.81 | +0.02% | 2,916,453 |
| Dec 22, 2025 | $243.95 | $247.45 | $243.07 | $244.76 | -0.07% | 2,133,471 |
| Dec 15, 2025 | $255.00 | $255.83 | $241.66 | $244.94 | -2.91% | 7,495,678 |
| Dec 8, 2025 | $256.07 | $259.99 | $245.97 | $252.27 | -1.67% | 4,474,428 |
| Dec 1, 2025 | $244.16 | $257.98 | $237.63 | $256.55 | +0.28% | 4,129,562 |
| Nov 24, 2025 | $249.23 | $258.09 | $248.45 | $255.83 | +2.03% | 2,971,203 |
| Nov 17, 2025 | $244.28 | $254.00 | $241.81 | $250.75 | +2.57% | 5,464,016 |
| Nov 10, 2025 | $250.00 | $256.00 | $244.29 | $244.46 | -2.80% | 5,701,238 |
| Nov 3, 2025 | $247.54 | $252.15 | $241.62 | $251.49 | +1.87% | 8,167,135 |
| Oct 27, 2025 | $259.70 | $264.00 | $239.41 | $246.88 | -4.86% | 7,917,254 |
| Oct 20, 2025 | $268.37 | $271.72 | $259.41 | $259.49 | -3.21% | 4,128,598 |
| Oct 13, 2025 | $274.29 | $277.33 | $263.10 | $268.09 | -1.44% | 5,748,808 |
| Oct 6, 2025 | $279.35 | $284.87 | $271.40 | $272.00 | -2.37% | 3,827,386 |
| Sep 29, 2025 | $271.10 | $281.50 | $267.64 | $278.59 | +3.08% | 5,089,897 |
| Sep 22, 2025 | $272.40 | $277.43 | $264.14 | $270.27 | -1.07% | 3,650,190 |
| Sep 15, 2025 | $271.00 | $275.75 | $270.03 | $273.19 | +1.13% | 4,718,371 |
| Sep 8, 2025 | $276.47 | $281.32 | $265.68 | $270.14 | -2.49% | 4,380,857 |
| Sep 2, 2025 | $270.77 | $278.06 | $265.49 | $277.05 | +0.93% | 4,961,689 |
| Aug 25, 2025 | $293.38 | $293.58 | $271.33 | $274.51 | -6.54% | 5,368,868 |
| Aug 18, 2025 | $285.23 | $293.81 | $283.91 | $293.73 | +3.10% | 4,042,283 |
| Aug 11, 2025 | $284.16 | $290.10 | $281.58 | $284.89 | +0.35% | 4,946,040 |
| Aug 4, 2025 | $279.00 | $293.08 | $276.66 | $283.90 | +1.68% | 5,950,312 |
| Jul 28, 2025 | $273.05 | $281.90 | $270.87 | $279.20 | +1.47% | 7,469,526 |
| Jul 21, 2025 | $258.65 | $275.80 | $258.22 | $275.16 | +6.68% | 5,410,588 |
| Jul 14, 2025 | $252.82 | $260.37 | $250.18 | $257.92 | +1.38% | 4,470,710 |
| Jul 7, 2025 | $258.00 | $261.08 | $251.40 | $254.40 | -1.00% | 3,341,593 |
| Jun 30, 2025 | $255.97 | $258.24 | $253.94 | $256.96 | +0.71% | 2,834,767 |
| Jun 23, 2025 | $253.57 | $260.23 | $250.84 | $255.16 | +0.58% | 5,149,026 |
| Jun 16, 2025 | $250.72 | $254.06 | $248.72 | $253.68 | +1.74% | 2,914,589 |
| Jun 9, 2025 | $252.00 | $254.98 | $248.20 | $249.34 | -1.13% | 3,459,421 |
| Jun 2, 2025 | $243.78 | $252.48 | $239.94 | $252.20 | +3.03% | 3,279,593 |
| May 26, 2025 | $242.54 | $247.48 | $242.14 | $244.79 | +0.80% | 3,894,412 |
| May 19, 2025 | $248.93 | $253.43 | $242.22 | $242.84 | -3.52% | 4,140,605 |
| May 12, 2025 | $247.88 | $251.94 | $245.96 | $251.69 | +2.71% | 6,396,918 |
| May 5, 2025 | $240.89 | $247.35 | $237.00 | $245.04 | +2.12% | 3,846,612 |
| Apr 28, 2025 | $236.00 | $241.00 | $230.91 | $239.95 | +1.73% | 4,498,197 |
| Apr 21, 2025 | $211.62 | $239.66 | $209.31 | $235.88 | +10.79% | 7,452,162 |
| Apr 14, 2025 | $214.06 | $217.38 | $202.00 | $212.91 | -0.50% | 5,562,415 |
| Apr 7, 2025 | $200.87 | $218.87 | $199.92 | $213.99 | +4.30% | 8,853,773 |
| Mar 31, 2025 | $219.11 | $225.25 | $204.51 | $205.17 | -6.72% | 6,057,094 |
| Mar 24, 2025 | $221.51 | $227.00 | $219.56 | $219.94 | +0.11% | 3,333,772 |
| Mar 17, 2025 | $222.40 | $226.95 | $217.03 | $219.70 | -1.99% | 4,162,117 |
| Mar 10, 2025 | $230.36 | $243.37 | $217.52 | $224.16 | -3.56% | 5,984,638 |
| Mar 3, 2025 | $234.10 | $236.44 | $219.68 | $232.44 | -0.46% | 4,847,174 |
| Feb 24, 2025 | $231.69 | $236.63 | $228.16 | $233.52 | +0.79% | 5,328,124 |
| Feb 18, 2025 | $231.10 | $240.00 | $228.87 | $231.69 | -0.55% | 3,123,643 |
| Feb 10, 2025 | $238.98 | $243.48 | $232.76 | $232.98 | -1.67% | 3,797,490 |
| Feb 3, 2025 | $242.00 | $245.99 | $235.00 | $236.94 | +0.32% | 6,203,986 |
| Jan 27, 2025 | $249.46 | $263.05 | $235.00 | $236.18 | -5.72% | 7,539,710 |
| Jan 21, 2025 | $244.54 | $250.76 | $243.23 | $250.51 | +4.47% | 3,233,110 |
| Jan 13, 2025 | $231.52 | $240.60 | $227.26 | $239.78 | +2.55% | 3,994,575 |
| Jan 6, 2025 | $231.84 | $239.74 | $229.86 | $233.82 | +0.93% | 3,391,128 |
| Dec 30, 2024 | $232.18 | $232.52 | $226.66 | $231.67 | -0.65% | 2,224,971 |
| Dec 23, 2024 | $230.21 | $234.75 | $224.51 | $233.18 | -1.72% | 2,160,156 |
| Dec 16, 2024 | $238.66 | $245.19 | $229.94 | $237.27 | -0.52% | 6,094,515 |
| Dec 9, 2024 | $244.23 | $247.93 | $236.95 | $238.52 | -1.20% | 3,106,620 |
| Dec 2, 2024 | $248.91 | $249.47 | $238.72 | $241.41 | -3.06% | 3,229,947 |
| Nov 25, 2024 | $244.53 | $252.36 | $243.60 | $249.02 | +2.15% | 3,390,468 |
| Nov 18, 2024 | $234.91 | $243.89 | $234.91 | $243.78 | +3.85% | 2,968,240 |
| Nov 11, 2024 | $252.55 | $252.99 | $231.17 | $234.74 | -6.99% | 4,849,179 |
| Nov 4, 2024 | $245.00 | $255.16 | $241.28 | $252.38 | +3.32% | 4,865,879 |
| Oct 28, 2024 | $258.00 | $259.33 | $240.53 | $244.28 | -4.60% | 6,671,742 |
| Oct 21, 2024 | $241.06 | $260.49 | $235.08 | $256.07 | +6.70% | 7,970,440 |
| Oct 14, 2024 | $240.12 | $243.99 | $237.37 | $240.00 | -0.21% | 4,034,593 |
| Oct 7, 2024 | $234.67 | $242.51 | $230.44 | $240.51 | +2.79% | 3,415,584 |
| Sep 30, 2024 | $243.51 | $249.40 | $233.44 | $233.98 | -2.10% | 5,420,445 |
| Sep 23, 2024 | $245.00 | $249.31 | $238.74 | $239.00 | -2.43% | 4,697,149 |
| Sep 16, 2024 | $249.76 | $254.26 | $231.48 | $244.94 | -1.60% | 6,714,639 |
| Sep 9, 2024 | $246.42 | $255.18 | $245.00 | $248.93 | +1.66% | 4,937,904 |
| Sep 3, 2024 | $244.47 | $247.73 | $236.48 | $244.87 | -0.06% | 3,326,428 |
| Aug 26, 2024 | $224.75 | $246.80 | $224.75 | $245.02 | +8.11% | 5,252,194 |
| Aug 19, 2024 | $227.48 | $231.50 | $221.98 | $226.64 | -0.49% | 3,730,938 |
| Aug 12, 2024 | $216.60 | $228.02 | $214.56 | $227.75 | +5.15% | 4,121,434 |
| Aug 5, 2024 | $213.17 | $221.77 | $209.00 | $216.59 | -3.15% | 5,408,480 |
| Jul 29, 2024 | $200.12 | $225.68 | $198.60 | $223.64 | +13.50% | 6,994,653 |
| Jul 22, 2024 | $204.37 | $212.78 | $196.43 | $197.04 | -3.01% | 5,630,599 |
| Jul 15, 2024 | $204.34 | $209.00 | $202.76 | $203.15 | -0.82% | 4,156,408 |
| Jul 8, 2024 | $194.35 | $206.84 | $188.56 | $204.83 | +5.18% | 3,720,324 |
| Jul 1, 2024 | $190.91 | $195.00 | $186.22 | $194.74 | +1.73% | 2,734,848 |
| Jun 24, 2024 | $189.95 | $194.60 | $179.42 | $191.42 | -7.00% | 12,071,898 |
| Jun 17, 2024 | $209.06 | $214.97 | $200.00 | $205.83 | -2.79% | 5,982,091 |
| Jun 10, 2024 | $209.81 | $214.54 | $207.05 | $211.73 | +0.39% | 4,271,843 |
| Jun 3, 2024 | $207.84 | $214.29 | $204.41 | $210.91 | +2.22% | 4,077,061 |
| May 28, 2024 | $212.41 | $213.53 | $205.00 | $206.33 | -3.25% | 4,958,754 |
| May 20, 2024 | $218.57 | $219.98 | $210.24 | $213.26 | -2.43% | 3,091,021 |
| May 13, 2024 | $215.00 | $222.96 | $213.82 | $218.57 | +2.22% | 3,254,964 |
| May 6, 2024 | $218.14 | $218.49 | $210.39 | $213.82 | -1.46% | 4,096,169 |
| Apr 29, 2024 | $214.11 | $221.40 | $210.20 | $216.98 | -0.50% | 6,909,158 |
| Apr 22, 2024 | $180.00 | $218.38 | $178.49 | $218.06 | +21.92% | 8,850,516 |
| Apr 15, 2024 | $187.95 | $189.29 | $172.19 | $178.85 | -3.77% | 6,909,515 |
| Apr 8, 2024 | $188.61 | $195.14 | $184.39 | $185.86 | -1.54% | 4,033,604 |
| Apr 1, 2024 | $198.31 | $198.31 | $182.29 | $188.76 | -4.68% | 5,595,683 |
| Mar 25, 2024 | $192.50 | $198.54 | $191.82 | $198.03 | +3.14% | 4,135,882 |
| Mar 18, 2024 | $191.04 | $194.39 | $190.17 | $192.00 | +1.03% | 5,328,681 |
| Mar 11, 2024 | $185.55 | $194.71 | $184.38 | $190.05 | +0.85% | 6,625,433 |
| Mar 4, 2024 | $176.20 | $194.79 | $175.21 | $188.44 | +7.92% | 5,196,276 |
| Feb 26, 2024 | $184.04 | $185.38 | $170.56 | $174.61 | -5.12% | 5,475,687 |
| Feb 20, 2024 | $180.46 | $185.80 | $178.64 | $184.04 | +1.98% | 2,662,191 |
| Feb 12, 2024 | $179.87 | $184.24 | $178.49 | $180.46 | -2.26% | 3,352,460 |
| Feb 5, 2024 | $191.20 | $192.64 | $181.74 | $184.63 | -3.77% | 4,744,123 |
| Jan 29, 2024 | $189.95 | $197.85 | $188.50 | $191.86 | +0.90% | 4,565,339 |
| Jan 22, 2024 | $174.00 | $195.74 | $171.66 | $190.15 | +10.21% | 7,540,295 |
| Jan 16, 2024 | $171.71 | $173.37 | $168.29 | $172.54 | -0.78% | 3,395,460 |
| Jan 8, 2024 | $167.69 | $182.46 | $166.90 | $173.90 | +4.24% | 4,744,901 |
| Jan 2, 2024 | $171.29 | $172.84 | $164.12 | $166.82 | -3.02% | 2,402,342 |
| Dec 26, 2023 | $171.34 | $180.44 | $171.01 | $172.02 | +0.36% | 2,127,968 |
| Dec 18, 2023 | $169.00 | $177.69 | $168.20 | $171.40 | +1.39% | 4,226,631 |
| Dec 11, 2023 | $162.18 | $175.76 | $162.18 | $169.05 | +3.79% | 5,238,449 |
| Dec 4, 2023 | $160.84 | $165.39 | $159.60 | $162.87 | +2.02% | 4,628,248 |
| Nov 27, 2023 | $152.67 | $164.10 | $151.95 | $159.64 | +3.74% | 6,007,749 |
| Nov 20, 2023 | $148.45 | $154.24 | $148.03 | $153.88 | +3.32% | 2,466,798 |
| Nov 13, 2023 | $145.62 | $153.65 | $140.81 | $148.94 | +3.72% | 5,941,886 |
| Nov 6, 2023 | $153.94 | $156.17 | $141.28 | $143.60 | -6.03% | 6,397,720 |
| Oct 30, 2023 | $137.72 | $154.22 | $134.12 | $152.81 | +13.49% | 8,596,284 |
| Oct 23, 2023 | $148.07 | $148.74 | $132.24 | $134.65 | -6.62% | 10,152,595 |
| Oct 16, 2023 | $140.47 | $145.76 | $139.18 | $144.20 | +2.82% | 6,462,747 |
| Oct 9, 2023 | $144.11 | $150.83 | $136.02 | $140.25 | -4.32% | 8,623,981 |
| Oct 2, 2023 | $145.92 | $149.41 | $142.40 | $146.59 | -0.87% | 8,550,496 |
| Sep 25, 2023 | $136.20 | $152.79 | $136.20 | $147.87 | +8.24% | 10,266,664 |
| Sep 18, 2023 | $145.66 | $147.46 | $136.22 | $136.61 | -6.04% | 7,550,240 |
| Sep 11, 2023 | $150.00 | $154.78 | $145.00 | $145.39 | -1.73% | 10,216,729 |
| Sep 5, 2023 | $155.74 | $157.08 | $146.44 | $147.95 | -7.06% | 9,037,859 |
| Aug 28, 2023 | $162.17 | $167.08 | $157.73 | $159.19 | -1.11% | 7,180,571 |
| Aug 21, 2023 | $166.58 | $168.69 | $158.88 | $160.98 | -2.83% | 7,887,791 |
| Aug 14, 2023 | $180.01 | $184.02 | $162.48 | $165.67 | -7.69% | 8,883,823 |
| Aug 7, 2023 | $190.26 | $191.99 | $176.14 | $179.47 | +0.12% | 10,392,006 |
| Jul 31, 2023 | $224.23 | $229.97 | $178.16 | $179.25 | -19.68% | 5,876,069 |
| Jul 24, 2023 | $219.97 | $226.42 | $217.33 | $223.17 | +1.47% | 3,500,102 |
| Jul 17, 2023 | $222.22 | $222.72 | $217.50 | $219.94 | -1.08% | 2,450,915 |
| Jul 10, 2023 | $216.35 | $223.82 | $215.54 | $222.35 | +3.04% | 2,567,718 |
| Jul 3, 2023 | $217.21 | $218.21 | $213.50 | $215.80 | -1.24% | 2,544,691 |
| Jun 26, 2023 | $215.38 | $220.99 | $211.43 | $218.50 | +1.50% | 3,235,627 |
| Jun 20, 2023 | $218.04 | $218.49 | $215.08 | $215.27 | -1.72% | 2,866,619 |
| Jun 12, 2023 | $213.53 | $222.58 | $212.72 | $219.04 | +2.58% | 3,364,971 |
| Jun 5, 2023 | $219.79 | $224.70 | $212.56 | $213.53 | -3.22% | 2,793,511 |
| May 30, 2023 | $214.76 | $221.68 | $207.31 | $220.64 | +2.41% | 5,697,940 |
| May 22, 2023 | $223.64 | $227.36 | $214.79 | $215.44 | -4.04% | 3,281,967 |
| May 15, 2023 | $232.85 | $232.99 | $222.76 | $224.51 | -3.85% | 2,249,875 |
| May 8, 2023 | $231.01 | $237.26 | $230.42 | $233.50 | +0.80% | 1,988,825 |
| May 1, 2023 | $239.30 | $240.09 | $230.65 | $231.65 | -3.86% | 3,334,262 |
| Apr 24, 2023 | $228.00 | $243.52 | $220.71 | $240.96 | +5.65% | 3,283,496 |
| Apr 17, 2023 | $224.65 | $228.50 | $221.23 | $228.07 | +1.56% | 2,095,760 |
| Apr 10, 2023 | $220.47 | $227.84 | $218.96 | $224.56 | +1.22% | 2,193,173 |
| Apr 3, 2023 | $218.23 | $222.96 | $217.54 | $221.85 | +1.31% | 1,669,054 |
| Mar 27, 2023 | $214.63 | $219.52 | $212.39 | $218.99 | +3.02% | 1,994,745 |
| Mar 20, 2023 | $206.75 | $215.80 | $206.75 | $212.58 | +2.65% | 3,186,889 |
| Mar 13, 2023 | $205.18 | $212.27 | $204.22 | $207.10 | +0.60% | 4,044,720 |
| Mar 6, 2023 | $219.98 | $220.67 | $204.97 | $205.86 | -6.35% | 2,554,834 |
| Feb 27, 2023 | $213.20 | $220.37 | $210.78 | $219.81 | +3.91% | 3,102,561 |
| Feb 21, 2023 | $214.60 | $216.40 | $211.37 | $211.53 | -2.13% | 2,544,301 |
| Feb 13, 2023 | $213.13 | $216.24 | $212.01 | $216.14 | +1.41% | 2,994,302 |
| Feb 6, 2023 | $222.89 | $224.80 | $211.43 | $213.13 | -5.11% | 3,261,488 |
| Jan 30, 2023 | $221.87 | $231.83 | $219.40 | $224.60 | +0.00% | 3,425,124 |
| Jan 23, 2023 | $233.46 | $239.36 | $221.58 | $224.59 | -4.32% | 3,564,864 |
| Jan 17, 2023 | $220.43 | $235.62 | $220.23 | $234.73 | +7.62% | 2,948,182 |
| Jan 9, 2023 | $210.99 | $218.72 | $209.56 | $218.10 | +4.41% | 3,270,203 |
| Jan 3, 2023 | $210.07 | $214.38 | $202.04 | $208.89 | +0.37% | 3,123,953 |
| Dec 27, 2022 | $208.89 | $210.40 | $205.17 | $208.13 | -0.09% | 2,151,018 |
| Dec 19, 2022 | $209.48 | $211.02 | $206.00 | $208.32 | -0.71% | 2,847,630 |
| Dec 12, 2022 | $220.97 | $227.50 | $208.09 | $209.80 | -4.50% | 3,181,109 |
| Dec 5, 2022 | $229.81 | $229.81 | $215.77 | $219.68 | -5.68% | 2,658,282 |
| Nov 28, 2022 | $229.03 | $234.37 | $222.90 | $232.90 | +1.30% | 2,747,272 |
| Nov 21, 2022 | $223.16 | $232.15 | $222.44 | $229.92 | +2.46% | 1,160,222 |
| Nov 14, 2022 | $222.94 | $227.43 | $217.47 | $224.40 | +0.61% | 1,862,487 |
| Nov 7, 2022 | $210.98 | $228.15 | $207.38 | $223.03 | +5.76% | 2,426,531 |
| Oct 31, 2022 | $218.45 | $227.15 | $206.67 | $210.89 | -3.58% | 3,442,113 |
| Oct 24, 2022 | $224.47 | $236.75 | $209.30 | $218.73 | -1.60% | 3,840,121 |
| Oct 17, 2022 | $214.05 | $223.46 | $212.75 | $222.28 | +4.97% | 2,710,805 |
| Oct 10, 2022 | $223.19 | $223.19 | $206.30 | $211.75 | -4.79% | 2,286,911 |
| Oct 3, 2022 | $220.19 | $235.00 | $218.03 | $222.41 | +1.88% | 2,357,375 |
| Sep 26, 2022 | $213.66 | $223.13 | $211.52 | $218.30 | +1.77% | 2,040,004 |
| Sep 19, 2022 | $221.35 | $224.61 | $210.53 | $214.51 | -3.84% | 1,688,450 |
| Sep 12, 2022 | $236.12 | $239.10 | $219.88 | $223.07 | -5.49% | 3,010,528 |
| Sep 6, 2022 | $216.92 | $237.62 | $216.87 | $236.03 | +9.28% | 2,017,059 |
| Aug 29, 2022 | $219.24 | $222.55 | $214.60 | $215.98 | -2.34% | 1,883,796 |
| Aug 22, 2022 | $231.63 | $232.95 | $221.04 | $221.15 | -5.29% | 1,694,722 |
| Aug 15, 2022 | $239.00 | $241.19 | $232.59 | $233.49 | -2.71% | 2,265,725 |
| Aug 8, 2022 | $243.00 | $247.65 | $231.19 | $239.99 | -0.75% | 2,986,140 |
| Aug 1, 2022 | $238.59 | $242.43 | $235.58 | $241.80 | +0.53% | 2,223,046 |
| Jul 25, 2022 | $231.67 | $244.39 | $231.01 | $240.52 | +3.78% | 2,761,386 |
| Jul 18, 2022 | $225.41 | $235.51 | $217.95 | $231.75 | +2.77% | 2,196,977 |
| Jul 11, 2022 | $216.22 | $226.07 | $212.20 | $225.50 | +3.60% | 2,715,751 |
| Jul 5, 2022 | $212.33 | $221.45 | $210.30 | $217.67 | +0.90% | 2,372,598 |
| Jun 27, 2022 | $212.21 | $216.26 | $208.36 | $215.72 | +2.00% | 2,942,744 |
| Jun 21, 2022 | $200.72 | $211.58 | $199.18 | $211.50 | +7.05% | 3,851,013 |
| Jun 13, 2022 | $202.34 | $206.27 | $194.30 | $197.57 | -5.25% | 4,044,662 |
| Jun 6, 2022 | $212.96 | $214.91 | $205.04 | $208.51 | +0.10% | 2,339,363 |
| May 31, 2022 | $205.92 | $211.45 | $201.51 | $208.31 | +0.00% | 2,452,938 |
| May 23, 2022 | $199.99 | $208.59 | $192.85 | $208.30 | +5.38% | 2,119,448 |
| May 16, 2022 | $196.32 | $202.42 | $190.12 | $197.66 | +0.41% | 2,749,033 |
| May 9, 2022 | $198.82 | $200.27 | $189.40 | $196.86 | -2.57% | 3,115,985 |
| May 2, 2022 | $199.80 | $206.98 | $195.23 | $202.05 | +1.04% | 3,881,340 |
| Apr 25, 2022 | $225.74 | $228.00 | $197.16 | $199.97 | -12.07% | 3,565,378 |
| Apr 18, 2022 | $233.29 | $246.76 | $226.79 | $227.41 | -2.90% | 2,082,323 |
| Apr 11, 2022 | $247.00 | $247.99 | $233.54 | $234.21 | -6.06% | 1,537,130 |
| Apr 4, 2022 | $246.60 | $253.67 | $240.64 | $249.33 | +1.17% | 2,148,681 |
| Mar 28, 2022 | $239.00 | $249.71 | $236.46 | $246.44 | +2.54% | 2,745,924 |
| Mar 21, 2022 | $259.61 | $261.57 | $229.11 | $240.33 | -8.09% | 3,880,686 |
| Mar 14, 2022 | $239.26 | $262.38 | $235.69 | $261.47 | +9.83% | 2,432,579 |
| Mar 7, 2022 | $250.01 | $251.87 | $237.73 | $238.07 | -6.49% | 2,470,186 |
| Feb 28, 2022 | $243.08 | $254.67 | $241.45 | $254.60 | +3.75% | 3,240,810 |
| Feb 22, 2022 | $229.83 | $246.14 | $228.32 | $245.39 | +5.89% | 2,185,205 |
| Feb 14, 2022 | $242.59 | $242.75 | $230.63 | $231.73 | -5.00% | 3,071,803 |
| Feb 7, 2022 | $237.85 | $247.56 | $236.20 | $243.92 | +2.05% | 3,645,572 |
| Jan 31, 2022 | $221.80 | $240.95 | $221.15 | $239.01 | +10.59% | 4,253,642 |
| Jan 24, 2022 | $236.00 | $239.19 | $209.00 | $216.12 | -8.10% | 4,024,719 |
| Jan 18, 2022 | $247.80 | $247.90 | $234.10 | $235.16 | -6.74% | 2,065,124 |
| Jan 10, 2022 | $234.64 | $254.77 | $231.80 | $252.16 | +6.29% | 2,769,839 |
| Jan 3, 2022 | $258.52 | $260.04 | $236.81 | $237.23 | -8.93% | 2,071,885 |
| Dec 27, 2021 | $260.41 | $264.31 | $257.53 | $260.48 | +0.64% | 1,077,803 |
| Dec 20, 2021 | $251.34 | $261.72 | $245.33 | $258.82 | +2.31% | 1,787,259 |
| Dec 13, 2021 | $260.75 | $264.53 | $250.92 | $252.98 | -3.21% | 3,243,791 |
| Dec 6, 2021 | $258.15 | $268.77 | $257.05 | $261.38 | +2.59% | 1,974,429 |
| Nov 29, 2021 | $252.68 | $261.25 | $251.73 | $254.78 | +1.42% | 3,294,586 |
| Nov 22, 2021 | $261.03 | $261.30 | $250.44 | $251.21 | -3.50% | 1,293,901 |
| Nov 15, 2021 | $271.75 | $275.60 | $257.72 | $260.31 | +2.16% | 2,917,101 |
| Nov 8, 2021 | $259.96 | $263.81 | $252.03 | $254.81 | -2.20% | 2,520,733 |
| Nov 1, 2021 | $264.45 | $268.25 | $258.48 | $260.55 | -0.90% | 2,604,115 |
| Oct 25, 2021 | $268.00 | $275.66 | $257.84 | $262.91 | -1.72% | 3,021,835 |
| Oct 18, 2021 | $254.31 | $268.13 | $252.01 | $267.50 | +4.70% | 3,243,856 |
| Oct 11, 2021 | $253.37 | $258.07 | $251.04 | $255.49 | +0.63% | 3,503,165 |
| Oct 4, 2021 | $260.79 | $261.56 | $252.43 | $253.90 | -3.17% | 2,901,598 |
| Sep 27, 2021 | $277.21 | $277.67 | $257.71 | $262.20 | -6.18% | 2,954,375 |
| Sep 20, 2021 | $282.10 | $291.75 | $277.54 | $279.48 | -2.26% | 2,620,880 |
| Sep 13, 2021 | $296.79 | $297.62 | $282.52 | $285.95 | -3.26% | 2,947,693 |
| Sep 7, 2021 | $296.17 | $301.34 | $291.67 | $295.59 | -0.07% | 1,823,492 |
| Aug 30, 2021 | $285.90 | $296.43 | $283.47 | $295.80 | +3.10% | 1,961,984 |
| Aug 23, 2021 | $287.96 | $290.26 | $281.59 | $286.91 | +0.43% | 1,634,810 |
| Aug 16, 2021 | $275.57 | $287.88 | $274.88 | $285.69 | +3.85% | 2,005,480 |
| Aug 9, 2021 | $275.09 | $278.79 | $271.22 | $275.10 | +0.15% | 2,044,355 |
| Aug 2, 2021 | $269.00 | $277.49 | $263.20 | $274.69 | +1.06% | 3,223,450 |
| Jul 26, 2021 | $256.67 | $272.75 | $255.87 | $271.80 | +4.61% | 2,017,073 |
| Jul 19, 2021 | $251.38 | $260.25 | $250.84 | $259.83 | +2.62% | 1,793,396 |
| Jul 12, 2021 | $248.07 | $254.21 | $245.69 | $253.19 | +2.22% | 2,222,147 |
| Jul 6, 2021 | $246.90 | $252.67 | $244.16 | $247.68 | -1.14% | 2,802,887 |
| Jun 28, 2021 | $245.42 | $250.76 | $244.36 | $250.53 | +2.47% | 2,518,664 |
| Jun 21, 2021 | $238.44 | $247.42 | $235.90 | $244.50 | +2.97% | 3,317,803 |
| Jun 14, 2021 | $221.50 | $242.50 | $221.50 | $237.44 | +8.63% | 5,449,910 |
| Jun 7, 2021 | $207.02 | $220.62 | $204.88 | $218.58 | +6.46% | 2,937,492 |
| Jun 1, 2021 | $207.13 | $208.32 | $202.00 | $205.31 | -0.26% | 1,945,978 |
| May 24, 2021 | $206.50 | $210.22 | $201.59 | $205.85 | +1.84% | 3,444,752 |
| May 17, 2021 | $195.00 | $204.56 | $189.94 | $202.14 | +3.44% | 2,595,868 |
| May 10, 2021 | $196.00 | $196.73 | $189.83 | $195.42 | +0.13% | 2,948,125 |
| May 3, 2021 | $190.55 | $197.50 | $187.63 | $195.16 | +3.83% | 3,821,934 |
| Apr 26, 2021 | $209.71 | $212.75 | $187.09 | $187.97 | -10.19% | 3,307,572 |
| Apr 19, 2021 | $206.63 | $209.87 | $204.60 | $209.30 | +0.86% | 1,623,176 |
| Apr 12, 2021 | $198.47 | $208.93 | $198.47 | $207.51 | +4.19% | 3,210,034 |
| Apr 5, 2021 | $196.15 | $199.17 | $194.09 | $199.16 | +2.43% | 2,757,605 |
| Mar 29, 2021 | $190.00 | $195.87 | $187.19 | $194.44 | +1.84% | 2,406,012 |
| Mar 22, 2021 | $185.17 | $195.46 | $184.73 | $190.93 | +2.87% | 2,966,123 |
| Mar 15, 2021 | $185.48 | $193.48 | $184.61 | $185.60 | +0.26% | 3,891,630 |
| Mar 8, 2021 | $185.05 | $188.30 | $179.37 | $185.12 | +0.04% | 3,959,661 |
| Mar 1, 2021 | $194.34 | $196.90 | $181.27 | $185.05 | -4.01% | 3,301,129 |
| Feb 22, 2021 | $200.06 | $202.97 | $190.74 | $192.78 | -4.18% | 3,348,008 |
| Feb 16, 2021 | $200.46 | $203.22 | $191.10 | $201.18 | +0.31% | 3,170,473 |
| Feb 8, 2021 | $202.61 | $204.03 | $198.74 | $200.55 | -0.80% | 4,980,616 |
| Feb 1, 2021 | $203.76 | $208.88 | $198.82 | $202.17 | +0.30% | 4,454,497 |
| Jan 25, 2021 | $215.93 | $224.43 | $198.90 | $201.57 | -6.47% | 3,125,993 |
| Jan 19, 2021 | $213.65 | $218.86 | $212.57 | $215.52 | +1.84% | 1,544,864 |
| Jan 11, 2021 | $218.70 | $221.19 | $210.24 | $211.62 | -3.34% | 1,903,355 |
| Jan 4, 2021 | $213.24 | $219.14 | $208.17 | $218.94 | +3.00% | 2,717,222 |
| Dec 28, 2020 | $215.29 | $216.26 | $208.54 | $212.56 | +0.07% | 1,136,410 |
| Dec 21, 2020 | $214.00 | $215.26 | $207.88 | $212.42 | -2.76% | 1,155,210 |
| Dec 14, 2020 | $206.17 | $219.28 | $205.73 | $218.45 | +6.81% | 3,011,939 |
| Dec 7, 2020 | $209.52 | $213.26 | $203.61 | $204.53 | -2.46% | 2,071,004 |
| Nov 30, 2020 | $208.94 | $212.36 | $206.75 | $209.69 | +0.02% | 2,448,642 |
| Nov 23, 2020 | $211.52 | $213.60 | $204.58 | $209.64 | -0.65% | 1,539,938 |
| Nov 16, 2020 | $215.59 | $216.62 | $210.25 | $211.02 | -1.73% | 1,733,590 |
| Nov 9, 2020 | $219.54 | $224.24 | $210.57 | $214.74 | +0.26% | 3,154,807 |
| Nov 2, 2020 | $195.16 | $216.06 | $193.19 | $214.19 | +11.59% | 3,364,123 |
| Oct 26, 2020 | $181.16 | $198.00 | $177.70 | $191.94 | +4.87% | 3,114,440 |
| Oct 19, 2020 | $181.35 | $183.70 | $177.93 | $183.03 | +1.24% | 1,807,502 |
| Oct 12, 2020 | $177.67 | $182.35 | $174.84 | $180.79 | +2.65% | 1,988,720 |
| Oct 5, 2020 | $168.22 | $176.72 | $167.24 | $176.12 | +5.15% | 2,463,430 |
| Sep 28, 2020 | $171.00 | $174.83 | $165.92 | $167.50 | -0.91% | 3,234,494 |
| Sep 21, 2020 | $168.69 | $172.60 | $165.72 | $169.04 | -0.57% | 2,722,276 |
| Sep 14, 2020 | $174.10 | $177.69 | $167.71 | $170.01 | -1.16% | 2,793,349 |
| Sep 8, 2020 | $171.02 | $176.86 | $168.95 | $172.00 | -0.90% | 1,790,202 |
| Aug 31, 2020 | $179.39 | $184.30 | $169.77 | $173.56 | -3.70% | 2,738,573 |
| Aug 24, 2020 | $180.86 | $181.31 | $174.64 | $180.23 | +0.48% | 2,303,610 |
| Aug 17, 2020 | $177.55 | $185.17 | $177.55 | $179.37 | +1.47% | 3,381,361 |
| Aug 10, 2020 | $175.00 | $178.22 | $171.69 | $176.78 | +2.04% | 3,517,516 |
| Aug 3, 2020 | $200.00 | $205.28 | $172.75 | $173.24 | -14.45% | 5,998,660 |
| Jul 27, 2020 | $203.69 | $207.04 | $200.81 | $202.51 | +0.03% | 2,489,295 |
| Jul 20, 2020 | $199.43 | $209.00 | $198.65 | $202.44 | +1.73% | 2,206,046 |
| Jul 13, 2020 | $192.93 | $200.27 | $187.22 | $199.00 | +3.60% | 2,519,922 |
| Jul 6, 2020 | $195.14 | $197.38 | $189.56 | $192.09 | -0.20% | 2,458,499 |
| Jun 29, 2020 | $186.35 | $193.91 | $184.14 | $192.48 | +3.69% | 2,969,590 |
| Jun 22, 2020 | $176.50 | $189.06 | $174.26 | $185.63 | +7.47% | 4,845,860 |
| Jun 15, 2020 | $158.79 | $177.00 | $157.78 | $172.72 | +7.49% | 3,973,384 |
| Jun 8, 2020 | $159.01 | $167.95 | $156.57 | $160.69 | -0.09% | 3,430,465 |
| Jun 1, 2020 | $160.13 | $165.69 | $157.06 | $160.84 | +0.01% | 3,038,921 |
| May 26, 2020 | $164.34 | $164.78 | $149.16 | $160.82 | -0.33% | 3,262,352 |
| May 18, 2020 | $166.50 | $169.65 | $158.09 | $161.35 | -1.69% | 2,650,860 |
| May 11, 2020 | $160.96 | $172.06 | $158.75 | $164.12 | +0.84% | 3,291,307 |
| May 4, 2020 | $159.02 | $165.47 | $153.12 | $162.75 | +2.31% | 3,422,321 |
| Apr 27, 2020 | $163.11 | $164.12 | $152.27 | $159.07 | -1.20% | 4,061,480 |
| Apr 20, 2020 | $163.30 | $165.95 | $156.50 | $161.00 | -2.52% | 2,551,035 |
| Apr 13, 2020 | $158.31 | $165.35 | $154.14 | $165.16 | +3.34% | 2,949,154 |
| Apr 6, 2020 | $157.99 | $160.62 | $149.60 | $159.82 | +4.48% | 3,495,043 |
| Mar 30, 2020 | $143.28 | $156.23 | $138.16 | $152.97 | +7.76% | 5,509,606 |
| Mar 23, 2020 | $113.00 | $146.77 | $108.85 | $141.95 | +24.15% | 5,613,177 |
| Mar 16, 2020 | $137.49 | $162.30 | $113.43 | $114.34 | -23.64% | 8,450,446 |
| Mar 9, 2020 | $156.50 | $161.94 | $135.91 | $149.73 | -9.84% | 5,205,092 |
| Mar 2, 2020 | $160.50 | $175.26 | $160.05 | $166.08 | +4.48% | 5,188,966 |
| Feb 24, 2020 | $169.92 | $171.45 | $153.03 | $158.96 | -8.58% | 3,231,917 |
| Feb 18, 2020 | $176.14 | $177.99 | $172.51 | $173.88 | -1.54% | 1,754,363 |
| Feb 10, 2020 | $171.07 | $176.70 | $170.82 | $176.60 | +3.00% | 2,215,457 |
| Feb 3, 2020 | $159.46 | $171.64 | $159.23 | $171.46 | +7.86% | 2,844,109 |
| Jan 27, 2020 | $160.00 | $167.05 | $158.16 | $158.97 | -2.11% | 3,326,239 |
| Jan 21, 2020 | $160.39 | $165.00 | $160.01 | $162.39 | +1.13% | 1,974,102 |
| Jan 13, 2020 | $157.40 | $161.98 | $156.45 | $160.57 | +2.35% | 2,305,755 |
| Jan 6, 2020 | $154.96 | $158.46 | $153.85 | $156.89 | +1.03% | 2,113,883 |
| Dec 30, 2019 | $156.21 | $156.69 | $153.12 | $155.29 | -0.58% | 1,608,760 |
| Dec 23, 2019 | $155.53 | $156.93 | $154.90 | $156.20 | +0.17% | 1,092,472 |
| Dec 16, 2019 | $154.71 | $157.86 | $154.26 | $155.93 | +1.50% | 3,869,213 |
| Dec 9, 2019 | $150.84 | $153.96 | $148.56 | $153.63 | +2.02% | 2,170,846 |
| Dec 2, 2019 | $149.89 | $151.60 | $147.17 | $150.59 | +0.66% | 2,327,178 |
| Nov 25, 2019 | $145.08 | $151.30 | $145.01 | $149.60 | +2.99% | 2,335,505 |
| Nov 18, 2019 | $146.70 | $151.46 | $144.56 | $145.25 | -1.26% | 2,599,419 |
| Nov 11, 2019 | $143.60 | $147.38 | $143.07 | $147.10 | +2.26% | 1,769,029 |
| Nov 4, 2019 | $147.85 | $148.78 | $141.38 | $143.85 | -2.43% | 2,732,488 |
| Oct 28, 2019 | $144.11 | $149.96 | $141.73 | $147.43 | +2.20% | 3,008,165 |
| Oct 21, 2019 | $131.81 | $147.37 | $126.26 | $144.26 | +9.95% | 3,569,274 |
| Oct 14, 2019 | $129.95 | $132.72 | $128.99 | $131.21 | +1.20% | 2,300,221 |
| Oct 7, 2019 | $131.73 | $132.96 | $128.89 | $129.66 | -2.07% | 2,118,598 |
| Sep 30, 2019 | $134.14 | $136.23 | $127.40 | $132.40 | -0.90% | 2,592,178 |
| Sep 23, 2019 | $134.47 | $137.93 | $133.07 | $133.60 | -0.69% | 2,113,140 |
| Sep 16, 2019 | $131.63 | $135.10 | $130.53 | $134.53 | +1.77% | 3,378,759 |
| Sep 9, 2019 | $140.07 | $140.07 | $130.75 | $132.19 | -5.78% | 3,204,963 |
| Sep 3, 2019 | $138.11 | $141.25 | $136.57 | $140.30 | +0.72% | 1,698,876 |
| Aug 26, 2019 | $133.25 | $139.76 | $132.68 | $139.30 | +5.39% | 2,098,453 |
| Aug 19, 2019 | $135.67 | $137.38 | $131.35 | $132.18 | -1.68% | 2,209,841 |
| Aug 12, 2019 | $131.37 | $135.45 | $130.69 | $134.44 | +2.31% | 2,358,441 |
| Aug 5, 2019 | $129.30 | $132.15 | $125.62 | $131.40 | +0.86% | 2,793,925 |
| Jul 29, 2019 | $128.58 | $133.17 | $126.62 | $130.28 | +2.69% | 3,192,342 |
| Jul 22, 2019 | $123.86 | $132.88 | $121.91 | $126.87 | +2.76% | 3,127,041 |
| Jul 15, 2019 | $124.50 | $125.79 | $122.24 | $123.46 | -0.75% | 2,244,720 |
| Jul 8, 2019 | $123.73 | $124.94 | $122.76 | $124.39 | +0.05% | 2,329,921 |
| Jul 1, 2019 | $123.17 | $124.73 | $122.03 | $124.33 | +1.88% | 1,672,071 |
| Jun 24, 2019 | $120.00 | $122.10 | $118.00 | $122.03 | +1.63% | 2,680,356 |
| Jun 17, 2019 | $118.44 | $123.33 | $118.21 | $120.07 | +1.68% | 3,352,473 |
| Jun 10, 2019 | $117.49 | $120.00 | $116.84 | $118.09 | +0.59% | 2,126,331 |
| Jun 3, 2019 | $114.01 | $117.98 | $112.43 | $117.40 | +2.87% | 2,569,232 |
| May 28, 2019 | $114.49 | $115.56 | $111.58 | $114.12 | +0.20% | 2,570,417 |
| May 20, 2019 | $112.52 | $114.36 | $111.27 | $113.89 | +0.98% | 2,118,363 |
| May 13, 2019 | $110.42 | $114.65 | $109.10 | $112.78 | +0.62% | 2,734,331 |
| May 6, 2019 | $111.33 | $112.99 | $109.06 | $112.09 | -0.52% | 3,490,400 |
| Apr 29, 2019 | $103.74 | $114.90 | $102.56 | $112.68 | +8.41% | 4,165,560 |
| Apr 22, 2019 | $98.78 | $103.98 | $98.31 | $103.94 | +4.76% | 3,019,438 |
| Apr 15, 2019 | $102.29 | $104.24 | $96.81 | $99.22 | -2.99% | 3,077,574 |
| Apr 8, 2019 | $101.13 | $102.57 | $100.32 | $102.28 | +1.36% | 3,464,987 |
| Apr 1, 2019 | $104.86 | $105.40 | $99.85 | $100.91 | -2.94% | 4,778,226 |
| Mar 25, 2019 | $99.98 | $104.08 | $99.47 | $103.97 | +3.82% | 3,373,365 |
| Mar 18, 2019 | $100.36 | $101.91 | $96.94 | $100.14 | -0.23% | 5,744,660 |
| Mar 11, 2019 | $101.15 | $103.49 | $100.20 | $100.37 | -0.62% | 6,189,623 |
| Mar 4, 2019 | $103.61 | $103.71 | $99.81 | $101.00 | -2.05% | 4,480,377 |
| Feb 25, 2019 | $101.37 | $103.48 | $100.34 | $103.11 | +1.85% | 4,716,895 |
| Feb 19, 2019 | $100.44 | $101.46 | $98.46 | $101.24 | +0.79% | 3,954,326 |
| Feb 11, 2019 | $96.84 | $100.49 | $96.63 | $100.45 | +3.76% | 5,350,558 |
| Feb 4, 2019 | $93.50 | $97.20 | $92.91 | $96.81 | +3.41% | 6,722,173 |
| Jan 28, 2019 | $94.17 | $95.83 | $90.64 | $93.62 | -0.99% | 11,567,220 |
| Jan 22, 2019 | $116.98 | $117.72 | $94.24 | $94.56 | -19.76% | 7,831,865 |
| Jan 14, 2019 | $114.24 | $118.50 | $113.28 | $117.84 | +2.64% | 3,892,926 |
| Jan 7, 2019 | $110.34 | $115.47 | $109.63 | $114.81 | +4.19% | 2,830,455 |
| Dec 31, 2018 | $112.50 | $114.99 | $106.32 | $110.19 | -1.65% | 4,701,423 |
| Dec 24, 2018 | $106.22 | $113.24 | $103.20 | $112.04 | +5.25% | 2,921,569 |
| Dec 17, 2018 | $112.56 | $113.12 | $106.02 | $106.45 | -5.74% | 6,178,533 |
| Dec 10, 2018 | $110.26 | $116.32 | $110.11 | $112.93 | +2.67% | 5,313,825 |
| Dec 3, 2018 | $112.00 | $113.45 | $109.43 | $109.99 | -1.61% | 5,218,463 |
| Nov 26, 2018 | $104.59 | $112.10 | $103.39 | $111.79 | +7.81% | 4,789,515 |
| Nov 19, 2018 | $104.09 | $104.33 | $100.82 | $103.69 | -0.47% | 3,206,234 |
| Nov 12, 2018 | $106.77 | $107.00 | $100.84 | $104.18 | -2.58% | 3,256,496 |
| Nov 5, 2018 | $105.97 | $108.78 | $104.40 | $106.94 | +1.16% | 3,414,462 |
| Oct 29, 2018 | $105.29 | $107.88 | $101.75 | $105.71 | +1.55% | 4,512,655 |
| Oct 22, 2018 | $102.50 | $104.80 | $96.36 | $104.10 | +1.09% | 5,466,452 |
| Oct 15, 2018 | $103.16 | $106.86 | $102.20 | $102.98 | -0.26% | 3,062,869 |
| Oct 8, 2018 | $109.78 | $109.80 | $101.16 | $103.25 | -5.97% | 3,339,348 |
| Oct 1, 2018 | $115.88 | $116.64 | $108.61 | $109.81 | -4.79% | 2,707,051 |
| Sep 24, 2018 | $113.50 | $116.54 | $113.29 | $115.34 | +1.33% | 3,024,894 |
| Sep 17, 2018 | $114.30 | $114.85 | $112.34 | $113.83 | -0.35% | 3,558,863 |
| Sep 10, 2018 | $112.47 | $114.48 | $110.21 | $114.23 | +1.95% | 3,050,696 |
| Sep 4, 2018 | $111.26 | $112.87 | $110.50 | $112.04 | +0.57% | 2,285,322 |
| Aug 27, 2018 | $109.20 | $112.80 | $109.10 | $111.41 | +2.30% | 3,133,959 |
| Aug 20, 2018 | $107.19 | $109.23 | $106.20 | $108.90 | +1.97% | 3,894,147 |
| Aug 13, 2018 | $107.94 | $108.78 | $106.22 | $106.80 | -0.91% | 3,477,171 |
| Aug 6, 2018 | $104.82 | $109.62 | $104.82 | $107.78 | +2.90% | 3,977,000 |
| Jul 30, 2018 | $106.29 | $108.84 | $102.75 | $104.74 | -1.63% | 4,780,066 |
| Jul 23, 2018 | $108.78 | $109.78 | $105.92 | $106.48 | -2.61% | 3,052,923 |
| Jul 16, 2018 | $109.05 | $109.97 | $107.62 | $109.33 | +0.19% | 3,068,130 |
| Jul 9, 2018 | $106.60 | $109.63 | $104.66 | $109.12 | +2.15% | 3,112,592 |
| Jul 2, 2018 | $102.70 | $107.40 | $102.56 | $106.82 | +3.13% | 2,407,415 |
| Jun 25, 2018 | $107.85 | $107.93 | $102.07 | $103.58 | -4.03% | 3,399,302 |
| Jun 18, 2018 | $105.39 | $108.29 | $104.72 | $107.93 | +2.01% | 3,099,855 |
| Jun 11, 2018 | $106.80 | $107.67 | $105.25 | $105.80 | -0.93% | 2,991,281 |
| Jun 4, 2018 | $103.75 | $106.97 | $103.45 | $106.79 | +3.12% | 2,348,923 |
| May 29, 2018 | $102.17 | $103.73 | $100.57 | $103.56 | +0.43% | 4,065,300 |
| May 21, 2018 | $102.28 | $103.60 | $101.51 | $103.12 | +1.47% | 2,652,389 |
| May 14, 2018 | $101.74 | $102.91 | $100.85 | $101.63 | -0.35% | 2,342,041 |
| May 7, 2018 | $97.79 | $102.13 | $96.99 | $101.99 | +4.37% | 3,259,127 |
| Apr 30, 2018 | $95.61 | $98.11 | $94.35 | $97.72 | +3.53% | 4,590,400 |
| Apr 23, 2018 | $98.24 | $99.55 | $93.35 | $94.39 | -4.46% | 3,999,563 |
| Apr 16, 2018 | $99.36 | $101.61 | $98.22 | $98.80 | -0.05% | 2,563,978 |
| Apr 9, 2018 | $94.30 | $99.59 | $94.08 | $98.85 | +5.59% | 2,858,014 |
| Apr 2, 2018 | $98.48 | $98.52 | $92.92 | $93.62 | -4.93% | 3,734,295 |
| Mar 26, 2018 | $96.70 | $99.07 | $95.14 | $98.47 | +3.14% | 2,369,164 |
| Mar 19, 2018 | $97.88 | $99.25 | $95.39 | $95.47 | -2.77% | 3,008,875 |
| Mar 12, 2018 | $99.52 | $99.97 | $97.83 | $98.19 | -1.49% | 2,377,463 |
| Mar 5, 2018 | $94.08 | $99.69 | $93.62 | $99.68 | +5.01% | 2,205,665 |
| Feb 26, 2018 | $95.44 | $97.55 | $92.75 | $94.92 | -0.52% | 3,123,332 |
| Feb 20, 2018 | $93.00 | $95.45 | $92.60 | $95.42 | +1.72% | 2,433,328 |
| Feb 12, 2018 | $91.73 | $95.15 | $90.21 | $93.81 | +3.03% | 3,269,005 |
| Feb 5, 2018 | $95.99 | $97.41 | $87.67 | $91.05 | -6.10% | 4,632,752 |
| Jan 29, 2018 | $102.80 | $103.58 | $96.82 | $96.97 | -5.67% | 4,294,243 |
| Jan 22, 2018 | $88.37 | $104.78 | $87.10 | $102.80 | +15.92% | 9,282,219 |
| Jan 16, 2018 | $88.18 | $89.72 | $87.60 | $88.68 | +1.03% | 2,569,336 |
| Jan 8, 2018 | $87.67 | $88.49 | $86.26 | $87.78 | +0.10% | 2,199,312 |
| Jan 2, 2018 | $85.20 | $87.69 | $84.93 | $87.69 | +3.54% | 1,969,723 |
| Dec 26, 2017 | $85.27 | $86.33 | $84.67 | $84.69 | -0.49% | 1,262,542 |
| Dec 18, 2017 | $85.71 | $86.52 | $84.64 | $85.11 | -0.21% | 2,076,117 |
| Dec 11, 2017 | $86.30 | $86.70 | $83.88 | $85.29 | -1.25% | 3,477,557 |
| Dec 4, 2017 | $84.31 | $86.54 | $83.57 | $86.37 | +2.52% | 2,999,319 |
| Nov 27, 2017 | $84.90 | $86.50 | $82.81 | $84.25 | -1.01% | 3,158,383 |
| Nov 20, 2017 | $84.60 | $85.69 | $83.54 | $85.11 | +0.57% | 1,825,227 |
| Nov 13, 2017 | $82.39 | $85.20 | $81.90 | $84.63 | +1.89% | 3,193,879 |
| Nov 6, 2017 | $83.20 | $83.93 | $81.52 | $83.06 | -0.07% | 3,479,429 |
| Oct 30, 2017 | $84.55 | $85.88 | $81.75 | $83.12 | -1.54% | 5,112,283 |
| Oct 23, 2017 | $78.60 | $87.81 | $77.71 | $84.42 | +6.86% | 4,856,086 |
| Oct 16, 2017 | $77.62 | $79.44 | $77.33 | $79.00 | +1.76% | 1,953,550 |
| Oct 9, 2017 | $77.11 | $78.06 | $75.62 | $77.63 | +0.49% | 2,271,375 |
| Oct 2, 2017 | $76.94 | $77.80 | $76.18 | $77.25 | +0.38% | 2,162,178 |
| Sep 25, 2017 | $77.35 | $77.60 | $75.28 | $76.96 | -0.54% | 2,487,251 |
| Sep 18, 2017 | $79.64 | $80.05 | $77.12 | $77.38 | -2.33% | 2,614,976 |
| Sep 11, 2017 | $80.59 | $81.87 | $79.12 | $79.23 | -0.76% | 4,039,375 |
| Sep 5, 2017 | $77.30 | $80.38 | $76.26 | $79.84 | +2.90% | 2,378,411 |
| Aug 28, 2017 | $74.23 | $77.95 | $74.23 | $77.59 | +4.57% | 2,719,887 |
| Aug 21, 2017 | $73.06 | $74.85 | $72.74 | $74.20 | +1.55% | 2,215,498 |
| Aug 14, 2017 | $73.02 | $73.65 | $72.44 | $73.07 | +0.70% | 2,401,739 |
| Aug 7, 2017 | $75.16 | $75.47 | $72.52 | $72.56 | -3.37% | 3,446,444 |
| Jul 31, 2017 | $77.65 | $78.37 | $71.29 | $75.09 | -2.97% | 9,072,923 |
| Jul 24, 2017 | $77.09 | $79.63 | $76.56 | $77.39 | +0.51% | 34,618,894 |
| Jul 17, 2017 | $77.51 | $79.00 | $76.68 | $77.00 | -0.76% | 4,409,987 |
| Jul 10, 2017 | $76.63 | $77.99 | $75.83 | $77.59 | +1.00% | 3,194,204 |
| Jul 3, 2017 | $77.40 | $77.82 | $75.48 | $76.82 | -1.35% | 2,659,735 |
| Jun 26, 2017 | $78.45 | $78.53 | $76.41 | $77.87 | -0.73% | 2,775,605 |
| Jun 19, 2017 | $77.09 | $79.44 | $77.09 | $78.44 | +1.74% | 4,088,229 |
| Jun 12, 2017 | $73.48 | $77.45 | $72.03 | $77.10 | +4.93% | 3,830,819 |
| Jun 5, 2017 | $72.75 | $73.83 | $72.41 | $73.48 | +2.11% | 2,659,630 |
| May 30, 2017 | $69.91 | $72.64 | $69.59 | $71.96 | +2.70% | 4,282,938 |
| May 22, 2017 | $68.56 | $70.39 | $68.41 | $70.07 | +2.44% | 2,210,961 |
| May 15, 2017 | $68.41 | $69.32 | $67.15 | $68.40 | +0.06% | 2,084,679 |
| May 8, 2017 | $69.15 | $69.25 | $67.16 | $68.36 | -1.48% | 2,929,233 |
| May 1, 2017 | $68.58 | $70.52 | $67.71 | $69.39 | +2.06% | 3,999,851 |
| Apr 24, 2017 | $70.26 | $73.07 | $67.04 | $67.99 | -2.65% | 7,343,772 |
| Apr 17, 2017 | $68.37 | $69.93 | $68.21 | $69.84 | +2.52% | 3,147,220 |
| Apr 10, 2017 | $69.08 | $69.47 | $67.86 | $68.12 | -1.32% | 2,090,142 |
| Apr 3, 2017 | $71.65 | $71.88 | $68.79 | $69.03 | -4.09% | 4,340,474 |
| Mar 27, 2017 | $71.46 | $72.80 | $70.90 | $71.97 | +0.56% | 2,937,380 |
| Mar 20, 2017 | $71.79 | $72.38 | $70.11 | $71.57 | -0.10% | 2,722,847 |
| Mar 13, 2017 | $71.23 | $71.96 | $70.86 | $71.64 | +0.28% | 2,908,429 |
| Mar 6, 2017 | $71.67 | $72.02 | $70.39 | $71.44 | -1.30% | 2,929,522 |
| Feb 27, 2017 | $72.19 | $73.46 | $71.46 | $72.38 | +0.58% | 2,631,183 |
| Feb 21, 2017 | $72.11 | $72.70 | $70.71 | $71.96 | -0.43% | 3,091,138 |
| Feb 13, 2017 | $70.06 | $72.35 | $69.98 | $72.27 | +2.90% | 3,433,022 |
| Feb 6, 2017 | $67.60 | $70.24 | $67.30 | $70.23 | +2.96% | 4,264,129 |
| Jan 30, 2017 | $67.77 | $68.26 | $66.18 | $68.21 | +0.10% | 5,014,776 |
| Jan 23, 2017 | $62.64 | $70.76 | $62.64 | $68.14 | +7.05% | 9,219,534 |
| Jan 17, 2017 | $64.64 | $64.70 | $62.71 | $63.65 | -2.57% | 3,469,122 |
| Jan 9, 2017 | $62.08 | $65.78 | $62.04 | $65.33 | +5.13% | 3,121,698 |
| Jan 3, 2017 | $62.10 | $62.62 | $61.22 | $62.14 | +0.15% | 2,442,290 |
| Dec 27, 2016 | $61.98 | $62.61 | $61.54 | $62.05 | +0.03% | 2,023,034 |
| Dec 19, 2016 | $62.09 | $62.73 | $61.27 | $62.03 | -0.80% | 3,324,666 |
| Dec 12, 2016 | $62.00 | $63.41 | $60.13 | $62.53 | +0.48% | 5,345,453 |
| Dec 5, 2016 | $59.74 | $62.29 | $58.71 | $62.23 | +4.55% | 3,521,025 |
| Nov 28, 2016 | $58.95 | $62.36 | $58.95 | $59.52 | +0.83% | 7,347,686 |
| Nov 21, 2016 | $58.15 | $59.20 | $57.45 | $59.03 | +0.85% | 2,066,335 |
| Nov 14, 2016 | $59.64 | $59.76 | $57.63 | $58.53 | – | 3,481,159 |
Seasonality
RMD 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 | 2.7% | -0.2% | -0.3% | -0.5% | 1.7% | 6.3% | 6.4% | 0.6% | -3.1% | 1.4% | 4.2% | -0.7% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 9 of 10 | 7 of 10 | 1 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 7.2% | -0.6% | -12.4% | -4.8% | -10.6% | 2.3% | 8.3% | 14.1% | -7.9% | 4.0% | ||
| 2025 | 3.3% | -0.9% | -4.1% | 5.7% | 3.7% | 5.4% | 5.4% | 1.2% | -0.3% | -9.8% | 3.9% | -5.8% |
| 2024 | 10.6% | -8.4% | 14.0% | 8.1% | -3.4% | -7.2% | 11.4% | 15.2% | -0.4% | -0.7% | 2.9% | -8.2% |
| 2023 | 9.7% | -6.5% | 2.8% | 10.0% | -12.4% | 3.7% | 1.8% | -28.0% | -7.3% | -4.5% | 12.0% | 9.1% |
| 2022 | -12.2% | 8.1% | -1.7% | -17.5% | 2.0% | 3.0% | 14.7% | -8.4% | -0.7% | 2.5% | 3.1% | -9.6% |
| 2021 | -5.2% | -4.2% | 0.6% | -3.1% | 9.7% | 19.8% | 10.3% | 7.1% | -9.3% | -0.2% | -2.9% | 2.2% |
| 2020 | 2.6% | 0.2% | -7.3% | 5.5% | 3.8% | 19.4% | 5.5% | -10.5% | -5.2% | 12.0% | 9.4% | 1.4% |
| 2019 | -16.4% | 8.0% | 1.5% | 0.5% | 9.6% | 6.9% | 5.5% | 8.5% | -3.0% | 9.5% | 1.4% | 3.6% |
| 2018 | 19.0% | -5.1% | 3.4% | -3.9% | 9.0% | 0.7% | 2.1% | 5.7% | 3.5% | -8.2% | 5.9% | 1.9% |
| 2017 | 8.8% | 7.2% | -0.1% | -5.5% | 5.1% | 9.5% | -1.0% | 1.1% | -0.8% | 9.4% | 1.9% | -0.8% |