RenaissanceRe Holdings Ltd (RNR) stock
RNRNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as RNR.PF, RNR.PG
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3022% below fair value
$339.32+0.66 (+0.19%)
Close on Oct 30, 2026Market cap $14.10BP/E 5.8Yield –
Price history
RenaissanceRe share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$339.32
+0.19% on the day
52-week range
$248.64 – $363.84
-6.7% from the high
Change over 52 weeks
+33.4%
From $254.36 on Oct 30, 2025
Average volume
352,268
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $353.28 | $356.96 | $318.30 | $339.32 | -3.77% | 3,340,582 |
| Oct 19, 2026 | $346.94 | $363.84 | $346.16 | $352.60 | +0.44% | 1,783,684 |
| Oct 12, 2026 | $332.96 | $351.20 | $332.96 | $351.06 | +5.94% | 2,445,214 |
| Oct 5, 2026 | $325.89 | $335.93 | $321.25 | $331.38 | +1.80% | 2,140,227 |
| Sep 28, 2026 | $325.77 | $328.98 | $316.60 | $325.53 | -0.02% | 1,536,804 |
| Sep 21, 2026 | $326.99 | $333.67 | $321.80 | $325.60 | -0.46% | 1,542,132 |
| Sep 14, 2026 | $329.70 | $334.20 | $324.33 | $327.12 | +0.66% | 2,051,322 |
| Sep 8, 2026 | $326.48 | $330.12 | $319.16 | $324.99 | -1.63% | 954,211 |
| Aug 31, 2026 | $329.91 | $340.24 | $326.00 | $330.38 | -0.11% | 1,254,004 |
| Aug 24, 2026 | $324.16 | $335.17 | $324.16 | $330.74 | +2.25% | 996,522 |
| Aug 17, 2026 | $322.29 | $326.47 | $315.89 | $323.45 | +0.03% | 1,437,059 |
| Aug 10, 2026 | $324.80 | $324.80 | $313.28 | $323.36 | +0.46% | 1,147,368 |
| Aug 3, 2026 | $320.85 | $328.56 | $316.76 | $321.87 | +0.59% | 1,195,973 |
| Jul 27, 2026 | $327.72 | $335.97 | $315.00 | $319.98 | -2.77% | 1,835,311 |
| Jul 20, 2026 | $321.81 | $329.60 | $313.21 | $329.10 | +1.87% | 2,046,436 |
| Jul 13, 2026 | $318.20 | $325.55 | $297.98 | $323.06 | +2.56% | 1,627,725 |
| Jul 6, 2026 | $325.78 | $329.57 | $309.00 | $314.99 | -3.46% | 2,034,326 |
| Jun 29, 2026 | $318.15 | $328.39 | $313.60 | $326.29 | +2.10% | 1,498,495 |
| Jun 22, 2026 | $295.38 | $319.80 | $295.38 | $319.59 | +6.83% | 1,787,488 |
| Jun 15, 2026 | $297.25 | $304.99 | $296.51 | $299.17 | -0.57% | 1,424,384 |
| Jun 8, 2026 | $286.55 | $301.31 | $281.81 | $300.88 | +4.30% | 1,985,870 |
| Jun 1, 2026 | $282.14 | $290.79 | $275.60 | $288.48 | +2.90% | 1,614,722 |
| May 26, 2026 | $294.79 | $297.48 | $279.35 | $280.35 | -5.15% | 1,478,506 |
| May 18, 2026 | $292.57 | $306.64 | $292.57 | $295.56 | +0.45% | 2,192,130 |
| May 11, 2026 | $301.25 | $302.08 | $286.77 | $294.23 | -1.98% | 2,264,797 |
| May 4, 2026 | $300.43 | $307.32 | $297.24 | $300.16 | +0.29% | 1,549,396 |
| Apr 27, 2026 | $307.35 | $314.78 | $290.00 | $299.30 | -3.26% | 2,202,050 |
| Apr 20, 2026 | $314.37 | $318.20 | $307.20 | $309.38 | -1.85% | 1,448,033 |
| Apr 13, 2026 | $303.43 | $318.00 | $302.06 | $315.20 | +4.02% | 1,462,057 |
| Apr 6, 2026 | $303.59 | $314.22 | $296.82 | $303.03 | +0.89% | 1,244,968 |
| Mar 30, 2026 | $294.19 | $301.50 | $287.84 | $300.37 | +2.79% | 852,729 |
| Mar 23, 2026 | $296.14 | $300.11 | $291.65 | $292.21 | +0.51% | 1,452,742 |
| Mar 16, 2026 | $295.15 | $301.98 | $289.09 | $290.73 | -1.04% | 2,229,699 |
| Mar 9, 2026 | $297.87 | $300.76 | $287.40 | $293.78 | -1.67% | 1,897,260 |
| Mar 2, 2026 | $303.79 | $309.47 | $290.91 | $298.78 | -1.22% | 1,522,911 |
| Feb 23, 2026 | $299.74 | $305.68 | $294.41 | $302.46 | +1.16% | 1,940,388 |
| Feb 17, 2026 | $302.91 | $312.67 | $293.37 | $299.00 | -0.79% | 1,571,568 |
| Feb 9, 2026 | $295.85 | $315.88 | $287.04 | $301.37 | +0.27% | 2,564,726 |
| Feb 2, 2026 | $284.00 | $310.80 | $281.34 | $300.56 | +6.70% | 2,850,965 |
| Jan 26, 2026 | $274.92 | $284.00 | $272.02 | $281.70 | +3.05% | 1,650,633 |
| Jan 20, 2026 | $269.58 | $277.22 | $268.46 | $273.37 | +1.28% | 1,048,653 |
| Jan 12, 2026 | $272.83 | $278.18 | $268.68 | $269.92 | -1.18% | 1,736,806 |
| Jan 5, 2026 | $270.70 | $280.17 | $268.57 | $273.15 | +0.33% | 2,154,999 |
| Dec 29, 2025 | $281.55 | $285.26 | $271.86 | $272.24 | -3.26% | 1,339,785 |
| Dec 22, 2025 | $278.01 | $284.26 | $277.99 | $281.40 | +1.03% | 1,050,054 |
| Dec 15, 2025 | $272.67 | $278.80 | $267.91 | $278.52 | +2.24% | 2,639,098 |
| Dec 8, 2025 | $262.41 | $272.43 | $261.22 | $272.41 | +2.87% | 1,457,831 |
| Dec 1, 2025 | $262.41 | $271.95 | $261.38 | $264.80 | +1.39% | 2,131,936 |
| Nov 24, 2025 | $255.00 | $263.87 | $251.60 | $261.17 | +1.53% | 1,531,306 |
| Nov 17, 2025 | $263.64 | $267.48 | $256.37 | $257.24 | -2.40% | 1,963,116 |
| Nov 10, 2025 | $268.14 | $269.82 | $262.76 | $263.57 | -2.18% | 1,644,798 |
| Nov 3, 2025 | $253.33 | $274.80 | $251.36 | $269.45 | +6.05% | 2,819,248 |
| Oct 27, 2025 | $244.29 | $256.54 | $231.17 | $254.09 | +4.37% | 3,217,610 |
| Oct 20, 2025 | $251.13 | $253.15 | $240.39 | $243.44 | -2.99% | 2,066,773 |
| Oct 13, 2025 | $258.72 | $265.78 | $250.51 | $250.95 | -3.63% | 2,557,062 |
| Oct 6, 2025 | $262.12 | $272.42 | $257.65 | $260.41 | +0.35% | 2,114,479 |
| Sep 29, 2025 | $250.39 | $260.99 | $246.31 | $259.51 | +3.55% | 1,972,762 |
| Sep 22, 2025 | $241.73 | $253.78 | $240.84 | $250.61 | +3.12% | 1,647,824 |
| Sep 15, 2025 | $247.55 | $249.81 | $235.00 | $243.02 | -1.75% | 3,373,564 |
| Sep 8, 2025 | $239.14 | $248.09 | $235.37 | $247.35 | +2.78% | 2,112,125 |
| Sep 2, 2025 | $243.11 | $249.03 | $240.46 | $240.65 | -0.96% | 1,510,890 |
| Aug 25, 2025 | $246.92 | $247.61 | $239.93 | $242.99 | -1.99% | 1,778,877 |
| Aug 18, 2025 | $238.39 | $251.02 | $237.23 | $247.92 | +3.77% | 1,533,034 |
| Aug 11, 2025 | $240.40 | $244.21 | $237.62 | $238.91 | -0.61% | 1,409,978 |
| Aug 4, 2025 | $243.55 | $245.08 | $236.47 | $240.37 | -0.60% | 1,571,998 |
| Jul 28, 2025 | $246.09 | $250.00 | $239.32 | $241.83 | -2.20% | 2,514,746 |
| Jul 21, 2025 | $235.78 | $247.44 | $231.40 | $247.26 | +4.79% | 3,939,728 |
| Jul 14, 2025 | $237.61 | $242.61 | $235.87 | $235.96 | -0.63% | 2,309,140 |
| Jul 7, 2025 | $241.54 | $242.50 | $236.57 | $237.46 | -1.43% | 1,868,335 |
| Jun 30, 2025 | $242.45 | $245.81 | $234.15 | $240.90 | -0.23% | 1,965,071 |
| Jun 23, 2025 | $243.75 | $246.47 | $239.30 | $241.46 | -1.28% | 2,258,484 |
| Jun 16, 2025 | $244.95 | $249.43 | $242.21 | $244.59 | +0.08% | 2,220,098 |
| Jun 9, 2025 | $245.84 | $247.34 | $236.85 | $244.39 | -0.99% | 1,468,557 |
| Jun 2, 2025 | $248.10 | $254.09 | $242.56 | $246.83 | -1.04% | 1,934,250 |
| May 26, 2025 | $238.75 | $250.61 | $236.22 | $249.42 | +4.36% | 2,251,809 |
| May 19, 2025 | $246.41 | $248.83 | $236.22 | $238.99 | -2.89% | 1,902,650 |
| May 12, 2025 | $251.68 | $251.68 | $239.33 | $246.10 | -2.30% | 1,944,416 |
| May 5, 2025 | $242.38 | $252.10 | $240.47 | $251.89 | +3.56% | 1,712,486 |
| Apr 28, 2025 | $234.00 | $243.90 | $232.53 | $243.24 | +3.35% | 2,185,039 |
| Apr 21, 2025 | $240.41 | $244.52 | $222.75 | $235.35 | -2.20% | 3,740,121 |
| Apr 14, 2025 | $240.76 | $246.62 | $236.07 | $240.65 | +1.11% | 1,214,530 |
| Apr 7, 2025 | $226.47 | $241.20 | $219.00 | $238.01 | +2.30% | 2,696,199 |
| Mar 31, 2025 | $241.70 | $251.44 | $232.51 | $232.67 | -4.01% | 3,080,201 |
| Mar 24, 2025 | $236.48 | $248.51 | $235.94 | $242.38 | +2.56% | 1,892,791 |
| Mar 17, 2025 | $239.75 | $246.66 | $233.17 | $236.34 | -1.38% | 3,507,686 |
| Mar 10, 2025 | $241.75 | $247.19 | $234.25 | $239.65 | -1.71% | 2,500,649 |
| Mar 3, 2025 | $238.58 | $248.87 | $235.74 | $243.82 | +2.61% | 3,149,990 |
| Feb 24, 2025 | $228.17 | $237.70 | $224.88 | $237.62 | +4.89% | 2,216,320 |
| Feb 18, 2025 | $230.96 | $233.76 | $225.33 | $226.55 | -1.90% | 1,884,130 |
| Feb 10, 2025 | $238.10 | $239.96 | $228.66 | $230.93 | -3.59% | 1,846,267 |
| Feb 3, 2025 | $229.56 | $240.99 | $228.85 | $239.54 | +2.99% | 2,889,378 |
| Jan 27, 2025 | $257.61 | $263.45 | $232.32 | $232.58 | -9.16% | 4,403,200 |
| Jan 21, 2025 | $257.46 | $260.39 | $251.08 | $256.02 | -0.56% | 1,372,817 |
| Jan 13, 2025 | $247.83 | $260.09 | $247.74 | $257.46 | +2.96% | 3,564,297 |
| Jan 6, 2025 | $249.96 | $256.36 | $246.70 | $250.05 | -1.10% | 1,870,616 |
| Dec 30, 2024 | $248.35 | $253.12 | $246.91 | $252.83 | +0.88% | 1,368,229 |
| Dec 23, 2024 | $247.66 | $252.37 | $247.62 | $250.63 | +0.51% | 1,152,835 |
| Dec 16, 2024 | $266.50 | $266.50 | $241.55 | $249.37 | -6.87% | 4,303,143 |
| Dec 9, 2024 | $278.38 | $280.53 | $266.43 | $267.76 | -4.26% | 1,760,206 |
| Dec 2, 2024 | $286.88 | $290.78 | $278.37 | $279.66 | -2.27% | 2,098,766 |
| Nov 25, 2024 | $273.22 | $287.94 | $273.22 | $286.15 | +5.24% | 1,487,496 |
| Nov 18, 2024 | $257.58 | $272.82 | $257.58 | $271.90 | +4.50% | 2,307,458 |
| Nov 11, 2024 | $269.78 | $270.56 | $254.72 | $260.18 | -2.96% | 3,062,772 |
| Nov 4, 2024 | $263.00 | $300.00 | $260.55 | $268.12 | +1.53% | 2,900,934 |
| Oct 28, 2024 | $270.31 | $272.64 | $257.47 | $264.07 | -1.60% | 1,582,311 |
| Oct 21, 2024 | $282.47 | $284.36 | $267.54 | $268.36 | -5.04% | 1,491,852 |
| Oct 14, 2024 | $275.81 | $283.72 | $273.03 | $282.60 | +2.56% | 2,831,513 |
| Oct 7, 2024 | $272.09 | $283.86 | $251.50 | $275.55 | -1.48% | 3,928,112 |
| Sep 30, 2024 | $270.00 | $279.76 | $264.45 | $279.69 | +3.82% | 1,364,184 |
| Sep 23, 2024 | $265.15 | $271.80 | $258.30 | $269.40 | +2.17% | 1,524,863 |
| Sep 16, 2024 | $260.13 | $268.61 | $259.26 | $263.67 | +2.00% | 1,852,174 |
| Sep 9, 2024 | $258.79 | $261.40 | $251.23 | $258.51 | +0.09% | 1,412,470 |
| Sep 3, 2024 | $254.55 | $261.62 | $254.21 | $258.27 | +1.37% | 954,814 |
| Aug 26, 2024 | $252.95 | $259.23 | $249.56 | $254.79 | +1.11% | 1,321,361 |
| Aug 19, 2024 | $240.87 | $252.39 | $240.87 | $251.99 | +4.74% | 1,334,897 |
| Aug 12, 2024 | $236.20 | $241.53 | $231.42 | $240.58 | +1.97% | 1,042,581 |
| Aug 5, 2024 | $231.09 | $236.09 | $224.41 | $235.93 | +0.54% | 1,834,690 |
| Jul 29, 2024 | $224.13 | $234.89 | $223.55 | $234.67 | +4.53% | 1,764,380 |
| Jul 22, 2024 | $225.65 | $228.70 | $210.51 | $224.50 | -0.51% | 2,179,888 |
| Jul 15, 2024 | $220.73 | $233.71 | $220.73 | $225.65 | +2.57% | 1,479,650 |
| Jul 8, 2024 | $216.72 | $221.23 | $215.85 | $220.00 | +4.03% | 1,413,066 |
| Jul 1, 2024 | $225.63 | $227.71 | $208.98 | $211.47 | -5.39% | 1,833,784 |
| Jun 24, 2024 | $225.21 | $230.42 | $219.86 | $223.51 | -0.34% | 1,780,448 |
| Jun 17, 2024 | $218.35 | $228.42 | $218.30 | $224.27 | +2.86% | 1,233,484 |
| Jun 10, 2024 | $227.09 | $229.12 | $217.17 | $218.03 | -4.35% | 1,235,727 |
| Jun 3, 2024 | $227.75 | $230.24 | $221.69 | $227.94 | +0.04% | 1,080,220 |
| May 28, 2024 | $227.42 | $229.74 | $222.26 | $227.86 | -0.35% | 1,266,017 |
| May 20, 2024 | $230.00 | $235.45 | $225.70 | $228.67 | -0.33% | 1,215,112 |
| May 13, 2024 | $225.64 | $229.96 | $220.79 | $229.43 | +1.63% | 1,139,147 |
| May 6, 2024 | $218.50 | $229.48 | $218.50 | $225.75 | +3.40% | 1,253,189 |
| Apr 29, 2024 | $218.99 | $234.58 | $212.18 | $218.32 | -0.35% | 2,946,494 |
| Apr 22, 2024 | $226.90 | $227.96 | $215.76 | $219.08 | -2.52% | 1,221,468 |
| Apr 15, 2024 | $216.68 | $225.18 | $213.40 | $224.74 | +4.15% | 1,590,112 |
| Apr 8, 2024 | $223.75 | $224.46 | $214.56 | $215.78 | -3.19% | 1,613,543 |
| Apr 1, 2024 | $235.00 | $236.99 | $221.66 | $222.89 | -5.17% | 1,663,390 |
| Mar 25, 2024 | $227.32 | $237.99 | $227.32 | $235.03 | +2.87% | 1,177,181 |
| Mar 18, 2024 | $236.38 | $238.35 | $228.12 | $228.47 | -3.76% | 1,191,626 |
| Mar 11, 2024 | $230.05 | $239.42 | $229.10 | $237.40 | +3.06% | 1,824,764 |
| Mar 4, 2024 | $223.54 | $232.15 | $222.16 | $230.35 | +3.13% | 1,369,585 |
| Feb 26, 2024 | $226.15 | $229.32 | $221.64 | $223.35 | -1.37% | 1,168,101 |
| Feb 20, 2024 | $224.11 | $227.56 | $219.95 | $226.45 | -0.14% | 1,268,000 |
| Feb 12, 2024 | $226.27 | $231.38 | $224.80 | $226.76 | +0.36% | 2,211,349 |
| Feb 5, 2024 | $227.37 | $235.14 | $222.69 | $225.94 | -0.14% | 2,605,935 |
| Jan 29, 2024 | $212.55 | $233.85 | $211.67 | $226.25 | +6.07% | 3,921,604 |
| Jan 22, 2024 | $209.51 | $213.36 | $205.62 | $213.31 | +1.62% | 1,788,461 |
| Jan 16, 2024 | $205.08 | $214.04 | $203.35 | $209.91 | +2.41% | 1,514,211 |
| Jan 8, 2024 | $202.36 | $207.07 | $197.49 | $204.98 | +1.84% | 1,286,817 |
| Jan 2, 2024 | $196.95 | $206.10 | $196.95 | $201.28 | +2.69% | 1,425,361 |
| Dec 26, 2023 | $194.93 | $196.61 | $191.61 | $196.00 | +0.78% | 1,361,714 |
| Dec 18, 2023 | $198.14 | $200.58 | $190.89 | $194.49 | -0.83% | 2,882,943 |
| Dec 11, 2023 | $200.42 | $209.72 | $188.24 | $196.11 | -2.27% | 4,064,104 |
| Dec 4, 2023 | $212.65 | $213.36 | $196.41 | $200.67 | -5.91% | 1,964,719 |
| Nov 27, 2023 | $218.69 | $221.10 | $206.78 | $213.27 | -2.73% | 1,846,152 |
| Nov 20, 2023 | $207.30 | $219.94 | $207.11 | $219.26 | +6.02% | 1,327,772 |
| Nov 13, 2023 | $212.45 | $213.21 | $201.91 | $206.81 | -1.48% | 2,417,992 |
| Nov 6, 2023 | $207.05 | $210.30 | $202.18 | $209.92 | +1.86% | 1,941,500 |
| Oct 30, 2023 | $211.90 | $227.16 | $203.06 | $206.08 | -1.96% | 5,311,005 |
| Oct 23, 2023 | $217.14 | $224.00 | $208.72 | $210.21 | -3.08% | 2,343,551 |
| Oct 16, 2023 | $216.18 | $225.80 | $214.49 | $216.88 | +0.89% | 2,124,646 |
| Oct 9, 2023 | $206.90 | $219.62 | $205.27 | $214.96 | +3.41% | 2,173,160 |
| Oct 2, 2023 | $197.78 | $209.61 | $195.02 | $207.87 | +5.03% | 1,606,759 |
| Sep 25, 2023 | $202.07 | $204.09 | $197.73 | $197.92 | -2.44% | 1,476,374 |
| Sep 18, 2023 | $200.44 | $207.10 | $198.51 | $202.87 | +1.27% | 1,369,263 |
| Sep 11, 2023 | $197.70 | $203.99 | $197.70 | $200.32 | +1.81% | 1,731,288 |
| Sep 5, 2023 | $188.54 | $198.32 | $186.45 | $196.75 | +3.75% | 1,531,869 |
| Aug 28, 2023 | $182.46 | $192.36 | $178.12 | $189.64 | +4.26% | 1,288,613 |
| Aug 21, 2023 | $177.84 | $185.91 | $174.22 | $181.90 | +2.25% | 1,481,970 |
| Aug 14, 2023 | $185.48 | $186.04 | $175.27 | $177.90 | -3.56% | 1,582,443 |
| Aug 7, 2023 | $194.33 | $196.90 | $181.52 | $184.47 | -4.47% | 3,257,368 |
| Jul 31, 2023 | $189.95 | $197.30 | $185.52 | $193.11 | +1.84% | 2,920,972 |
| Jul 24, 2023 | $201.95 | $210.84 | $186.98 | $189.63 | -6.48% | 3,175,872 |
| Jul 17, 2023 | $192.00 | $203.45 | $191.36 | $202.78 | +5.53% | 1,886,525 |
| Jul 10, 2023 | $190.37 | $195.40 | $188.25 | $192.15 | +0.72% | 1,572,205 |
| Jul 3, 2023 | $186.33 | $192.88 | $180.81 | $190.77 | +2.28% | 1,480,954 |
| Jun 26, 2023 | $188.01 | $189.86 | $179.02 | $186.52 | -0.68% | 2,239,959 |
| Jun 20, 2023 | $190.31 | $192.43 | $186.69 | $187.79 | -2.11% | 1,750,249 |
| Jun 12, 2023 | $192.73 | $193.08 | $185.22 | $191.83 | -0.34% | 2,155,324 |
| Jun 5, 2023 | $191.11 | $195.06 | $191.06 | $192.49 | +1.13% | 2,027,090 |
| May 30, 2023 | $191.04 | $193.94 | $184.86 | $190.33 | +0.66% | 2,935,480 |
| May 22, 2023 | $198.46 | $199.55 | $181.34 | $189.08 | -4.92% | 8,624,430 |
| May 15, 2023 | $209.64 | $209.64 | $187.04 | $198.86 | -4.81% | 2,401,391 |
| May 8, 2023 | $206.56 | $213.29 | $205.10 | $208.91 | +1.27% | 1,222,741 |
| May 1, 2023 | $215.31 | $223.00 | $204.94 | $206.30 | -4.23% | 2,154,545 |
| Apr 24, 2023 | $210.27 | $217.56 | $205.63 | $215.41 | +2.67% | 1,566,478 |
| Apr 17, 2023 | $201.01 | $210.74 | $198.87 | $209.80 | +4.21% | 1,086,011 |
| Apr 10, 2023 | $205.17 | $208.29 | $199.64 | $201.32 | -1.53% | 1,211,943 |
| Apr 3, 2023 | $200.34 | $207.19 | $197.72 | $204.44 | +2.05% | 951,439 |
| Mar 27, 2023 | $193.46 | $201.93 | $193.21 | $200.34 | +4.74% | 1,158,940 |
| Mar 20, 2023 | $189.25 | $199.81 | $186.52 | $191.27 | +1.21% | 1,330,955 |
| Mar 13, 2023 | $189.12 | $199.03 | $185.10 | $188.99 | -2.73% | 2,595,846 |
| Mar 6, 2023 | $212.27 | $215.14 | $193.01 | $194.30 | -8.72% | 1,748,132 |
| Feb 27, 2023 | $211.23 | $218.73 | $209.97 | $212.85 | +0.92% | 1,372,453 |
| Feb 21, 2023 | $211.33 | $211.46 | $205.78 | $210.91 | -0.93% | 998,973 |
| Feb 13, 2023 | $218.90 | $220.67 | $208.94 | $212.89 | -1.77% | 1,617,035 |
| Feb 6, 2023 | $207.00 | $223.80 | $206.17 | $216.73 | +5.15% | 2,350,265 |
| Jan 30, 2023 | $195.15 | $212.58 | $191.46 | $206.11 | +5.69% | 3,005,294 |
| Jan 23, 2023 | $191.79 | $197.95 | $189.59 | $195.01 | +1.94% | 1,451,836 |
| Jan 17, 2023 | $199.28 | $199.85 | $189.61 | $191.30 | -3.51% | 992,674 |
| Jan 9, 2023 | $192.23 | $199.35 | $188.77 | $198.25 | +2.81% | 1,264,235 |
| Jan 3, 2023 | $184.24 | $193.77 | $182.87 | $192.83 | +4.67% | 1,153,093 |
| Dec 27, 2022 | $187.02 | $189.31 | $183.72 | $184.23 | -1.42% | 731,862 |
| Dec 19, 2022 | $181.21 | $188.53 | $181.09 | $186.88 | +2.55% | 1,279,868 |
| Dec 12, 2022 | $185.53 | $186.45 | $177.60 | $182.24 | -2.04% | 2,012,692 |
| Dec 5, 2022 | $187.54 | $189.28 | $181.63 | $186.03 | -0.96% | 1,509,377 |
| Nov 28, 2022 | $185.33 | $189.77 | $181.84 | $187.84 | +0.69% | 1,581,906 |
| Nov 21, 2022 | $182.61 | $186.84 | $181.85 | $186.56 | +2.62% | 984,587 |
| Nov 14, 2022 | $174.79 | $185.37 | $173.25 | $181.79 | +4.34% | 2,214,817 |
| Nov 7, 2022 | $182.87 | $187.89 | $174.08 | $174.23 | -4.72% | 2,516,809 |
| Oct 31, 2022 | $154.47 | $183.00 | $152.64 | $182.87 | +17.67% | 3,661,804 |
| Oct 24, 2022 | $138.94 | $155.56 | $138.81 | $155.41 | +11.97% | 1,941,200 |
| Oct 17, 2022 | $141.29 | $149.77 | $138.09 | $138.80 | +0.14% | 3,098,196 |
| Oct 10, 2022 | $128.29 | $141.24 | $128.00 | $138.61 | +7.67% | 2,242,719 |
| Oct 3, 2022 | $140.96 | $144.38 | $128.74 | $128.74 | -8.30% | 2,800,466 |
| Sep 26, 2022 | $136.01 | $147.32 | $129.72 | $140.39 | +1.95% | 3,615,296 |
| Sep 19, 2022 | $148.75 | $153.27 | $134.91 | $137.71 | -8.27% | 2,272,276 |
| Sep 12, 2022 | $141.95 | $153.87 | $141.58 | $150.12 | +5.81% | 3,058,220 |
| Sep 6, 2022 | $137.39 | $144.09 | $135.33 | $141.88 | +2.98% | 1,066,565 |
| Aug 29, 2022 | $132.38 | $140.39 | $130.49 | $137.77 | +2.84% | 1,901,353 |
| Aug 22, 2022 | $139.14 | $139.31 | $132.94 | $133.96 | -4.29% | 990,609 |
| Aug 15, 2022 | $136.14 | $140.50 | $135.65 | $139.96 | +1.94% | 1,512,929 |
| Aug 8, 2022 | $125.89 | $138.62 | $125.41 | $137.29 | +9.57% | 1,859,839 |
| Aug 1, 2022 | $129.25 | $129.25 | $124.18 | $125.30 | -3.10% | 2,527,698 |
| Jul 25, 2022 | $139.67 | $141.42 | $128.36 | $129.31 | -7.30% | 2,872,854 |
| Jul 18, 2022 | $137.82 | $140.87 | $136.92 | $139.50 | +1.64% | 1,919,698 |
| Jul 11, 2022 | $148.51 | $151.29 | $136.34 | $137.25 | -8.38% | 2,222,437 |
| Jul 5, 2022 | $155.90 | $156.47 | $148.23 | $149.80 | -4.63% | 1,242,033 |
| Jun 27, 2022 | $156.62 | $159.40 | $154.09 | $157.07 | +0.20% | 1,603,071 |
| Jun 21, 2022 | $148.86 | $156.86 | $148.03 | $156.75 | +5.24% | 975,265 |
| Jun 13, 2022 | $150.26 | $155.13 | $145.91 | $148.94 | -2.21% | 2,020,451 |
| Jun 6, 2022 | $153.81 | $156.77 | $148.96 | $152.31 | +0.02% | 954,850 |
| May 31, 2022 | $154.96 | $155.35 | $149.02 | $152.28 | -2.14% | 832,995 |
| May 23, 2022 | $149.80 | $155.87 | $147.21 | $155.61 | +4.61% | 1,336,277 |
| May 16, 2022 | $148.23 | $155.93 | $145.77 | $148.75 | +0.75% | 1,522,636 |
| May 9, 2022 | $144.80 | $147.86 | $140.96 | $147.65 | +1.65% | 1,613,939 |
| May 2, 2022 | $143.52 | $148.50 | $140.67 | $145.25 | +1.21% | 1,902,604 |
| Apr 25, 2022 | $147.53 | $149.03 | $142.67 | $143.52 | -3.26% | 1,482,695 |
| Apr 18, 2022 | $153.46 | $156.35 | $148.27 | $148.35 | -3.77% | 1,103,921 |
| Apr 11, 2022 | $157.34 | $160.49 | $151.01 | $154.16 | -2.25% | 1,311,613 |
| Apr 4, 2022 | $164.75 | $166.77 | $155.39 | $157.71 | -2.59% | 2,167,708 |
| Mar 28, 2022 | $152.73 | $162.08 | $152.08 | $161.90 | +5.84% | 1,790,890 |
| Mar 21, 2022 | $153.24 | $154.24 | $147.78 | $152.97 | +1.76% | 1,616,785 |
| Mar 14, 2022 | $142.70 | $150.46 | $139.53 | $150.33 | +6.60% | 2,771,688 |
| Mar 7, 2022 | $143.12 | $143.51 | $134.70 | $141.02 | -2.43% | 2,060,760 |
| Feb 28, 2022 | $151.00 | $152.35 | $142.05 | $144.53 | -5.92% | 1,671,528 |
| Feb 22, 2022 | $153.56 | $153.78 | $145.31 | $153.63 | -0.05% | 1,884,062 |
| Feb 14, 2022 | $153.16 | $157.46 | $151.62 | $153.70 | +0.01% | 1,998,076 |
| Feb 7, 2022 | $156.74 | $158.77 | $153.15 | $153.69 | -0.62% | 2,542,792 |
| Jan 31, 2022 | $154.87 | $159.44 | $150.80 | $154.65 | -0.86% | 3,979,467 |
| Jan 24, 2022 | $164.71 | $171.71 | $151.76 | $155.99 | -5.93% | 2,675,895 |
| Jan 18, 2022 | $171.17 | $172.73 | $165.15 | $165.82 | -3.21% | 1,188,225 |
| Jan 10, 2022 | $167.65 | $171.96 | $164.39 | $171.32 | +3.09% | 1,441,418 |
| Jan 3, 2022 | $169.89 | $171.19 | $162.76 | $166.19 | -1.85% | 1,717,636 |
| Dec 27, 2021 | $167.72 | $174.55 | $167.11 | $169.33 | +1.00% | 1,124,295 |
| Dec 20, 2021 | $166.43 | $168.72 | $164.83 | $167.66 | -0.35% | 1,525,204 |
| Dec 13, 2021 | $164.20 | $170.67 | $162.96 | $168.25 | +1.66% | 2,824,062 |
| Dec 6, 2021 | $163.77 | $167.77 | $162.01 | $165.50 | +2.15% | 1,923,409 |
| Nov 29, 2021 | $157.43 | $165.94 | $151.16 | $162.02 | +3.77% | 5,395,921 |
| Nov 22, 2021 | $162.62 | $167.84 | $155.13 | $156.14 | -4.59% | 2,139,762 |
| Nov 15, 2021 | $156.62 | $164.62 | $154.37 | $163.66 | +4.66% | 2,830,713 |
| Nov 8, 2021 | $156.87 | $158.95 | $152.61 | $156.38 | +2.51% | 2,285,097 |
| Nov 1, 2021 | $147.83 | $154.33 | $146.50 | $152.55 | +7.58% | 2,040,367 |
| Oct 25, 2021 | $147.44 | $157.05 | $141.57 | $141.80 | -3.94% | 3,105,962 |
| Oct 18, 2021 | $147.33 | $149.41 | $145.81 | $147.61 | -0.21% | 1,833,059 |
| Oct 11, 2021 | $147.70 | $150.03 | $142.75 | $147.92 | +0.41% | 2,327,276 |
| Oct 4, 2021 | $139.40 | $149.31 | $138.12 | $147.31 | +5.55% | 2,060,540 |
| Sep 27, 2021 | $141.10 | $142.99 | $137.66 | $139.56 | -0.59% | 2,701,995 |
| Sep 20, 2021 | $142.83 | $144.31 | $140.02 | $140.39 | -2.51% | 1,672,363 |
| Sep 13, 2021 | $148.06 | $148.27 | $142.52 | $144.00 | -2.13% | 3,143,097 |
| Sep 7, 2021 | $152.18 | $154.93 | $147.02 | $147.14 | -3.50% | 1,447,752 |
| Aug 30, 2021 | $158.14 | $158.64 | $150.61 | $152.47 | -4.03% | 1,297,242 |
| Aug 23, 2021 | $162.62 | $164.11 | $156.90 | $158.87 | -2.29% | 1,209,590 |
| Aug 16, 2021 | $160.49 | $164.53 | $159.61 | $162.59 | +1.20% | 1,296,631 |
| Aug 9, 2021 | $155.18 | $161.74 | $154.26 | $160.66 | +3.37% | 1,160,084 |
| Aug 2, 2021 | $152.69 | $156.37 | $149.48 | $155.42 | +1.79% | 1,476,258 |
| Jul 26, 2021 | $148.99 | $154.58 | $148.35 | $152.69 | +2.26% | 2,075,739 |
| Jul 19, 2021 | $150.81 | $154.02 | $146.13 | $149.32 | -1.90% | 1,857,974 |
| Jul 12, 2021 | $149.56 | $152.91 | $147.79 | $152.21 | +0.77% | 1,708,747 |
| Jul 6, 2021 | $148.91 | $151.15 | $146.38 | $151.04 | +1.48% | 1,474,117 |
| Jun 28, 2021 | $151.42 | $152.51 | $147.60 | $148.84 | -1.68% | 1,574,262 |
| Jun 21, 2021 | $143.12 | $152.16 | $142.86 | $151.38 | +6.06% | 2,052,210 |
| Jun 14, 2021 | $150.48 | $152.08 | $142.61 | $142.73 | -5.36% | 2,043,485 |
| Jun 7, 2021 | $150.53 | $151.71 | $148.82 | $150.82 | +0.05% | 1,622,436 |
| Jun 1, 2021 | $154.44 | $155.48 | $149.80 | $150.75 | -2.19% | 1,958,110 |
| May 24, 2021 | $155.00 | $156.81 | $151.24 | $154.12 | -0.36% | 5,276,758 |
| May 17, 2021 | $160.07 | $160.07 | $152.66 | $154.67 | -3.70% | 2,764,213 |
| May 10, 2021 | $165.89 | $166.77 | $154.26 | $160.62 | -2.58% | 3,445,525 |
| May 3, 2021 | $169.85 | $170.14 | $162.30 | $164.88 | -2.33% | 3,168,119 |
| Apr 26, 2021 | $173.20 | $173.96 | $164.43 | $168.81 | -1.95% | 2,471,791 |
| Apr 19, 2021 | $170.19 | $172.80 | $168.31 | $172.17 | +1.37% | 1,911,253 |
| Apr 12, 2021 | $168.47 | $175.12 | $168.39 | $169.85 | +0.49% | 1,669,622 |
| Apr 5, 2021 | $165.59 | $170.40 | $165.16 | $169.02 | +2.44% | 2,917,719 |
| Mar 29, 2021 | $163.91 | $167.04 | $160.01 | $165.00 | +0.30% | 1,103,441 |
| Mar 22, 2021 | $161.77 | $165.10 | $159.34 | $164.51 | +1.24% | 1,195,839 |
| Mar 15, 2021 | $165.91 | $171.99 | $160.95 | $162.50 | -2.03% | 2,002,649 |
| Mar 8, 2021 | $164.63 | $168.75 | $160.10 | $165.86 | +0.90% | 1,665,848 |
| Mar 1, 2021 | $167.29 | $168.98 | $159.11 | $164.38 | -1.56% | 1,594,825 |
| Feb 22, 2021 | $157.94 | $168.04 | $157.25 | $166.98 | +5.32% | 2,244,281 |
| Feb 16, 2021 | $159.76 | $161.75 | $156.42 | $158.55 | -0.42% | 1,757,950 |
| Feb 8, 2021 | $159.82 | $163.41 | $158.36 | $159.22 | -0.08% | 1,988,245 |
| Feb 1, 2021 | $150.90 | $160.79 | $149.57 | $159.35 | +5.92% | 2,545,287 |
| Jan 25, 2021 | $154.17 | $158.22 | $144.03 | $150.44 | -2.97% | 3,084,282 |
| Jan 19, 2021 | $160.05 | $165.27 | $154.83 | $155.04 | -2.94% | 1,158,170 |
| Jan 11, 2021 | $164.94 | $169.95 | $159.41 | $159.74 | -3.89% | 1,291,467 |
| Jan 4, 2021 | $166.48 | $169.55 | $158.19 | $166.21 | +0.24% | 1,837,921 |
| Dec 28, 2020 | $161.72 | $166.26 | $161.17 | $165.82 | +2.77% | 1,003,429 |
| Dec 21, 2020 | $164.89 | $165.84 | $159.39 | $161.35 | -2.73% | 1,038,833 |
| Dec 14, 2020 | $168.62 | $170.08 | $163.51 | $165.88 | -0.79% | 2,218,084 |
| Dec 7, 2020 | $164.19 | $167.71 | $159.22 | $167.20 | +1.85% | 1,844,754 |
| Nov 30, 2020 | $170.59 | $171.34 | $162.44 | $164.16 | -4.22% | 2,169,264 |
| Nov 23, 2020 | $173.65 | $177.43 | $169.06 | $171.39 | -1.00% | 1,233,697 |
| Nov 16, 2020 | $180.99 | $185.05 | $171.78 | $173.12 | -2.86% | 1,251,422 |
| Nov 9, 2020 | $177.81 | $181.06 | $168.98 | $178.21 | +6.93% | 1,602,143 |
| Nov 2, 2020 | $163.29 | $170.69 | $162.09 | $166.66 | +3.05% | 1,310,666 |
| Oct 26, 2020 | $176.51 | $177.10 | $160.27 | $161.72 | -9.26% | 1,481,919 |
| Oct 19, 2020 | $172.91 | $180.62 | $169.31 | $178.22 | +3.50% | 935,617 |
| Oct 12, 2020 | $174.21 | $178.20 | $171.61 | $172.19 | -0.58% | 1,071,070 |
| Oct 5, 2020 | $171.79 | $175.51 | $166.42 | $173.19 | +1.66% | 1,051,444 |
| Sep 28, 2020 | $167.58 | $173.60 | $166.83 | $170.36 | +2.46% | 1,175,581 |
| Sep 21, 2020 | $163.04 | $169.57 | $161.16 | $166.27 | -0.05% | 1,200,240 |
| Sep 14, 2020 | $174.89 | $176.78 | $164.57 | $166.35 | -4.25% | 1,585,031 |
| Sep 8, 2020 | $178.46 | $180.84 | $172.41 | $173.73 | -3.37% | 872,420 |
| Aug 31, 2020 | $182.99 | $187.48 | $177.76 | $179.78 | -2.07% | 1,330,702 |
| Aug 24, 2020 | $172.82 | $186.97 | $172.67 | $183.58 | +6.36% | 1,194,452 |
| Aug 17, 2020 | $178.60 | $180.96 | $172.27 | $172.61 | -3.58% | 1,113,438 |
| Aug 10, 2020 | $190.00 | $191.24 | $178.20 | $179.02 | -5.68% | 1,593,339 |
| Aug 3, 2020 | $181.60 | $189.88 | $179.28 | $189.80 | +5.22% | 1,393,699 |
| Jul 27, 2020 | $180.17 | $183.74 | $174.95 | $180.38 | +0.13% | 1,852,343 |
| Jul 20, 2020 | $181.42 | $183.05 | $178.68 | $180.14 | -1.26% | 1,069,529 |
| Jul 13, 2020 | $174.91 | $184.88 | $171.59 | $182.44 | +4.68% | 1,907,269 |
| Jul 6, 2020 | $175.31 | $175.36 | $164.83 | $174.29 | +1.34% | 1,638,485 |
| Jun 29, 2020 | $168.76 | $178.30 | $166.32 | $171.98 | +2.67% | 2,121,049 |
| Jun 22, 2020 | $176.56 | $179.42 | $167.22 | $167.50 | -6.14% | 1,819,835 |
| Jun 15, 2020 | $178.44 | $191.69 | $177.90 | $178.45 | -2.73% | 2,209,209 |
| Jun 8, 2020 | $191.57 | $192.50 | $177.43 | $183.46 | -3.60% | 3,705,061 |
| Jun 1, 2020 | $169.42 | $201.29 | $162.18 | $190.31 | +13.37% | 8,669,362 |
| May 26, 2020 | $175.99 | $176.81 | $164.90 | $167.86 | -1.82% | 1,837,563 |
| May 18, 2020 | $165.00 | $173.05 | $162.57 | $170.97 | +7.11% | 1,765,888 |
| May 11, 2020 | $159.29 | $162.95 | $150.64 | $159.62 | -0.47% | 2,699,246 |
| May 4, 2020 | $140.03 | $160.54 | $137.90 | $160.37 | +13.80% | 2,003,169 |
| Apr 27, 2020 | $142.20 | $154.27 | $140.16 | $140.92 | -0.15% | 1,354,771 |
| Apr 20, 2020 | $155.18 | $155.96 | $139.75 | $141.13 | -10.27% | 1,849,147 |
| Apr 13, 2020 | $163.85 | $166.96 | $154.45 | $157.29 | -4.52% | 1,680,548 |
| Apr 6, 2020 | $148.48 | $167.20 | $145.79 | $164.74 | +16.35% | 1,486,110 |
| Mar 30, 2020 | $149.65 | $152.56 | $139.89 | $141.59 | -5.11% | 2,662,343 |
| Mar 23, 2020 | $129.45 | $155.75 | $120.19 | $149.21 | +15.40% | 3,379,342 |
| Mar 16, 2020 | $142.33 | $144.62 | $113.27 | $129.30 | -16.62% | 2,865,851 |
| Mar 9, 2020 | $165.00 | $168.30 | $142.23 | $155.08 | -11.56% | 2,597,991 |
| Mar 2, 2020 | $170.84 | $184.05 | $167.45 | $175.36 | +2.91% | 1,940,948 |
| Feb 24, 2020 | $194.84 | $196.95 | $168.73 | $170.40 | -14.07% | 1,678,694 |
| Feb 18, 2020 | $197.86 | $199.62 | $194.89 | $198.29 | +0.06% | 878,910 |
| Feb 10, 2020 | $197.99 | $202.68 | $196.10 | $198.18 | +0.23% | 1,221,004 |
| Feb 3, 2020 | $189.81 | $200.10 | $187.87 | $197.72 | +4.37% | 1,741,678 |
| Jan 27, 2020 | $187.95 | $193.49 | $187.41 | $189.44 | -0.34% | 1,196,079 |
| Jan 21, 2020 | $192.81 | $193.89 | $189.28 | $190.09 | -1.62% | 1,026,601 |
| Jan 13, 2020 | $189.25 | $194.58 | $187.91 | $193.22 | +2.17% | 1,216,442 |
| Jan 6, 2020 | $194.37 | $194.73 | $186.39 | $189.11 | -3.14% | 2,988,184 |
| Dec 30, 2019 | $195.71 | $197.73 | $193.33 | $195.25 | -0.20% | 859,513 |
| Dec 23, 2019 | $199.15 | $199.15 | $192.26 | $195.65 | -1.59% | 457,498 |
| Dec 16, 2019 | $196.75 | $201.36 | $195.53 | $198.81 | +2.06% | 1,990,743 |
| Dec 9, 2019 | $188.72 | $196.23 | $187.77 | $194.80 | +3.22% | 987,100 |
| Dec 2, 2019 | $188.70 | $189.95 | $184.26 | $188.72 | +0.21% | 1,053,319 |
| Nov 25, 2019 | $183.17 | $192.33 | $183.17 | $188.33 | +1.54% | 1,039,634 |
| Nov 18, 2019 | $183.46 | $189.71 | $182.74 | $185.48 | +1.05% | 1,138,350 |
| Nov 11, 2019 | $183.65 | $186.65 | $183.20 | $183.56 | -0.56% | 891,509 |
| Nov 4, 2019 | $187.00 | $189.31 | $182.79 | $184.59 | -1.18% | 961,540 |
| Oct 28, 2019 | $184.12 | $188.80 | $180.06 | $186.79 | +1.67% | 1,396,761 |
| Oct 21, 2019 | $191.33 | $194.43 | $182.81 | $183.72 | -2.95% | 845,997 |
| Oct 14, 2019 | $190.48 | $193.88 | $187.43 | $189.31 | -0.80% | 922,248 |
| Oct 7, 2019 | $194.20 | $195.18 | $187.70 | $190.84 | -1.72% | 936,256 |
| Sep 30, 2019 | $191.50 | $195.10 | $186.28 | $194.18 | +1.43% | 1,179,762 |
| Sep 23, 2019 | $189.68 | $195.12 | $189.67 | $191.44 | +0.50% | 1,183,817 |
| Sep 16, 2019 | $185.85 | $191.36 | $183.60 | $190.48 | +2.16% | 1,333,636 |
| Sep 9, 2019 | $189.17 | $190.12 | $185.38 | $186.46 | -1.04% | 1,234,176 |
| Sep 3, 2019 | $183.18 | $193.34 | $183.18 | $188.42 | +4.36% | 1,243,636 |
| Aug 26, 2019 | $186.14 | $189.12 | $176.78 | $180.55 | -2.36% | 1,714,490 |
| Aug 19, 2019 | $190.38 | $190.97 | $184.04 | $184.92 | -2.54% | 1,038,497 |
| Aug 12, 2019 | $189.46 | $190.92 | $184.16 | $189.73 | +0.14% | 1,275,507 |
| Aug 5, 2019 | $180.83 | $190.71 | $178.35 | $189.46 | +3.79% | 1,571,155 |
| Jul 29, 2019 | $186.80 | $187.32 | $179.87 | $182.54 | -1.96% | 2,097,901 |
| Jul 22, 2019 | $180.44 | $189.00 | $174.91 | $186.19 | +3.37% | 2,326,719 |
| Jul 15, 2019 | $184.81 | $187.58 | $180.00 | $180.12 | -2.08% | 1,677,637 |
| Jul 8, 2019 | $182.89 | $186.83 | $182.03 | $183.95 | +0.42% | 1,621,445 |
| Jul 1, 2019 | $179.16 | $185.07 | $179.01 | $183.18 | +2.90% | 1,166,554 |
| Jun 24, 2019 | $182.56 | $185.50 | $174.71 | $178.01 | -2.16% | 1,913,133 |
| Jun 17, 2019 | $178.75 | $184.19 | $177.64 | $181.94 | +1.83% | 1,588,753 |
| Jun 10, 2019 | $176.64 | $178.96 | $173.97 | $178.67 | +1.32% | 1,177,924 |
| Jun 3, 2019 | $174.46 | $179.91 | $173.88 | $176.35 | +1.09% | 1,701,034 |
| May 28, 2019 | $174.00 | $175.52 | $171.49 | $174.44 | +0.53% | 1,341,151 |
| May 20, 2019 | $169.41 | $173.91 | $168.96 | $173.52 | +2.36% | 1,598,133 |
| May 13, 2019 | $164.13 | $170.73 | $163.71 | $169.52 | +2.16% | 1,253,655 |
| May 6, 2019 | $153.33 | $166.04 | $152.96 | $165.94 | +6.95% | 1,445,189 |
| Apr 29, 2019 | $152.87 | $158.08 | $152.31 | $155.16 | +1.61% | 943,270 |
| Apr 22, 2019 | $152.62 | $152.81 | $149.78 | $152.70 | -0.18% | 1,064,445 |
| Apr 15, 2019 | $152.50 | $155.06 | $151.05 | $152.98 | +0.51% | 993,673 |
| Apr 8, 2019 | $143.33 | $152.28 | $142.29 | $152.20 | +6.08% | 1,259,717 |
| Apr 1, 2019 | $144.33 | $144.87 | $142.52 | $143.47 | -0.02% | 1,184,416 |
| Mar 25, 2019 | $143.46 | $145.05 | $141.00 | $143.50 | +0.13% | 912,635 |
| Mar 18, 2019 | $146.74 | $147.28 | $141.29 | $143.31 | -2.26% | 939,257 |
| Mar 11, 2019 | $143.09 | $147.97 | $142.69 | $146.62 | +2.77% | 1,648,846 |
| Mar 4, 2019 | $146.12 | $147.35 | $141.19 | $142.67 | -2.35% | 916,243 |
| Feb 25, 2019 | $145.23 | $147.85 | $144.22 | $146.10 | +0.70% | 1,071,265 |
| Feb 19, 2019 | $142.18 | $146.38 | $142.09 | $145.08 | +2.05% | 818,997 |
| Feb 11, 2019 | $143.50 | $144.96 | $141.74 | $142.17 | -0.18% | 1,650,999 |
| Feb 4, 2019 | $138.46 | $142.81 | $137.50 | $142.42 | +2.79% | 1,289,884 |
| Jan 28, 2019 | $132.50 | $139.93 | $132.50 | $138.56 | +4.14% | 1,833,969 |
| Jan 22, 2019 | $132.95 | $133.98 | $132.22 | $133.05 | +0.08% | 924,291 |
| Jan 14, 2019 | $131.64 | $133.42 | $130.93 | $132.95 | +0.93% | 892,484 |
| Jan 7, 2019 | $130.82 | $132.64 | $127.50 | $131.72 | +0.31% | 1,269,494 |
| Dec 31, 2018 | $132.30 | $134.96 | $127.22 | $131.31 | -0.61% | 1,099,437 |
| Dec 24, 2018 | $128.61 | $133.34 | $123.79 | $132.12 | +2.33% | 612,487 |
| Dec 17, 2018 | $133.65 | $136.74 | $128.29 | $129.11 | -3.40% | 2,032,749 |
| Dec 10, 2018 | $140.55 | $142.19 | $132.92 | $133.65 | -3.99% | 1,754,001 |
| Dec 3, 2018 | $134.42 | $139.84 | $131.10 | $139.20 | +4.97% | 1,455,257 |
| Nov 26, 2018 | $131.92 | $133.30 | $128.18 | $132.61 | +1.14% | 1,494,438 |
| Nov 19, 2018 | $123.47 | $132.10 | $123.47 | $131.12 | +5.87% | 1,241,931 |
| Nov 12, 2018 | $125.19 | $126.70 | $118.28 | $123.85 | -0.86% | 1,843,521 |
| Nov 5, 2018 | $124.56 | $129.96 | $123.14 | $124.92 | +0.64% | 1,282,338 |
| Oct 29, 2018 | $126.95 | $128.71 | $119.45 | $124.13 | -1.60% | 2,200,644 |
| Oct 22, 2018 | $132.04 | $132.29 | $125.25 | $126.15 | -4.68% | 1,126,894 |
| Oct 15, 2018 | $131.36 | $134.13 | $128.27 | $132.34 | +0.59% | 1,242,003 |
| Oct 8, 2018 | $139.10 | $140.44 | $129.24 | $131.57 | -5.72% | 1,527,394 |
| Oct 1, 2018 | $133.70 | $142.56 | $132.12 | $139.55 | +4.47% | 1,834,067 |
| Sep 24, 2018 | $135.37 | $135.69 | $132.26 | $133.58 | -1.37% | 1,020,516 |
| Sep 17, 2018 | $132.39 | $136.08 | $131.37 | $135.43 | +2.03% | 869,693 |
| Sep 10, 2018 | $126.12 | $132.95 | $124.22 | $132.74 | +5.48% | 1,209,644 |
| Sep 4, 2018 | $132.97 | $133.82 | $125.59 | $125.84 | -5.35% | 953,925 |
| Aug 27, 2018 | $132.92 | $134.55 | $131.50 | $132.96 | +0.12% | 812,403 |
| Aug 20, 2018 | $131.67 | $133.05 | $130.03 | $132.80 | +1.14% | 588,906 |
| Aug 13, 2018 | $127.95 | $131.69 | $127.32 | $131.30 | +2.75% | 591,638 |
| Aug 6, 2018 | $131.14 | $132.19 | $125.65 | $127.78 | -2.70% | 799,704 |
| Jul 30, 2018 | $132.02 | $134.00 | $130.55 | $131.33 | -0.64% | 1,927,421 |
| Jul 23, 2018 | $123.85 | $132.76 | $122.64 | $132.18 | +6.49% | 1,972,878 |
| Jul 16, 2018 | $122.63 | $124.84 | $121.21 | $124.13 | +1.59% | 984,943 |
| Jul 9, 2018 | $122.11 | $125.04 | $121.37 | $122.19 | +0.72% | 1,036,496 |
| Jul 2, 2018 | $120.57 | $122.48 | $119.64 | $121.32 | +0.83% | 845,428 |
| Jun 25, 2018 | $122.56 | $124.04 | $117.35 | $120.32 | -1.88% | 1,308,692 |
| Jun 18, 2018 | $123.16 | $125.26 | $121.72 | $122.62 | -1.04% | 935,849 |
| Jun 11, 2018 | $127.71 | $128.43 | $122.79 | $123.91 | -2.92% | 1,447,415 |
| Jun 4, 2018 | $123.28 | $130.00 | $122.57 | $127.64 | +3.65% | 1,258,339 |
| May 29, 2018 | $124.24 | $125.24 | $122.34 | $123.14 | -1.39% | 1,642,248 |
| May 21, 2018 | $126.51 | $127.59 | $122.77 | $124.87 | -0.90% | 1,615,902 |
| May 14, 2018 | $127.91 | $128.94 | $125.94 | $126.01 | -1.55% | 1,163,111 |
| May 7, 2018 | $127.48 | $128.74 | $126.39 | $128.00 | +0.53% | 1,303,421 |
| Apr 30, 2018 | $137.66 | $139.25 | $124.22 | $127.33 | -7.52% | 2,145,977 |
| Apr 23, 2018 | $138.40 | $139.01 | $135.64 | $137.68 | -0.26% | 1,227,929 |
| Apr 16, 2018 | $136.12 | $138.49 | $134.87 | $138.04 | +1.85% | 892,981 |
| Apr 9, 2018 | $139.15 | $140.13 | $134.94 | $135.53 | -1.87% | 902,884 |
| Apr 2, 2018 | $138.91 | $140.67 | $136.73 | $138.11 | -0.29% | 1,221,082 |
| Mar 26, 2018 | $135.39 | $138.77 | $133.42 | $138.51 | +3.28% | 1,004,935 |
| Mar 19, 2018 | $137.64 | $139.74 | $133.96 | $134.11 | -2.40% | 1,132,214 |
| Mar 12, 2018 | $137.35 | $138.16 | $134.97 | $137.41 | +0.26% | 1,503,724 |
| Mar 5, 2018 | $128.94 | $137.77 | $128.94 | $137.05 | +8.52% | 1,748,546 |
| Feb 26, 2018 | $129.81 | $131.35 | $126.14 | $126.29 | -2.74% | 1,145,409 |
| Feb 20, 2018 | $130.79 | $132.90 | $128.00 | $129.85 | -1.10% | 1,088,893 |
| Feb 12, 2018 | $130.23 | $131.61 | $127.72 | $131.29 | +1.30% | 1,683,535 |
| Feb 5, 2018 | $129.51 | $133.22 | $126.15 | $129.61 | -0.22% | 2,956,397 |
| Jan 29, 2018 | $128.96 | $133.67 | $125.81 | $129.90 | +0.46% | 2,663,142 |
| Jan 22, 2018 | $125.30 | $132.76 | $125.30 | $129.31 | +5.26% | 2,822,871 |
| Jan 16, 2018 | $120.96 | $123.49 | $120.60 | $122.85 | +1.94% | 1,641,706 |
| Jan 8, 2018 | $123.49 | $123.49 | $116.50 | $120.51 | -2.80% | 2,340,241 |
| Jan 2, 2018 | $126.62 | $126.62 | $120.23 | $123.98 | -1.28% | 1,665,648 |
| Dec 26, 2017 | $126.11 | $127.28 | $125.33 | $125.59 | -0.19% | 897,701 |
| Dec 18, 2017 | $127.89 | $128.53 | $124.27 | $125.83 | -1.39% | 2,178,663 |
| Dec 11, 2017 | $126.34 | $128.55 | $123.86 | $127.60 | +0.69% | 2,475,821 |
| Dec 4, 2017 | $132.32 | $133.08 | $124.91 | $126.72 | -3.52% | 2,312,216 |
| Nov 27, 2017 | $133.59 | $137.19 | $129.56 | $131.35 | -1.79% | 2,350,781 |
| Nov 20, 2017 | $136.14 | $136.60 | $132.96 | $133.74 | -1.83% | 1,264,466 |
| Nov 13, 2017 | $139.98 | $139.98 | $135.08 | $136.24 | -2.48% | 1,481,029 |
| Nov 6, 2017 | $138.96 | $141.77 | $136.30 | $139.70 | +0.24% | 1,604,533 |
| Oct 30, 2017 | $138.89 | $141.43 | $133.03 | $139.37 | +0.36% | 2,892,723 |
| Oct 23, 2017 | $139.59 | $141.40 | $136.75 | $138.87 | -0.44% | 1,510,132 |
| Oct 16, 2017 | $139.67 | $140.93 | $137.59 | $139.49 | -0.04% | 1,539,547 |
| Oct 9, 2017 | $137.94 | $141.07 | $135.54 | $139.55 | +1.33% | 1,908,736 |
| Oct 2, 2017 | $134.79 | $138.75 | $133.93 | $137.72 | +1.91% | 2,811,300 |
| Sep 25, 2017 | $131.91 | $136.74 | $128.85 | $135.14 | +2.32% | 2,029,545 |
| Sep 18, 2017 | $136.11 | $136.11 | $129.04 | $132.08 | -2.80% | 2,308,475 |
| Sep 11, 2017 | $133.10 | $140.24 | $133.10 | $135.88 | +5.33% | 2,640,122 |
| Sep 5, 2017 | $137.10 | $137.10 | $120.55 | $129.00 | -6.35% | 3,660,123 |
| Aug 28, 2017 | $144.12 | $144.76 | $137.65 | $137.75 | -4.74% | 1,419,905 |
| Aug 21, 2017 | $145.54 | $146.84 | $143.12 | $144.61 | -0.64% | 784,036 |
| Aug 14, 2017 | $148.85 | $148.88 | $145.51 | $145.54 | -1.65% | 958,546 |
| Aug 7, 2017 | $147.81 | $148.88 | $146.83 | $147.98 | +0.07% | 826,007 |
| Jul 31, 2017 | $145.02 | $148.84 | $145.02 | $147.87 | +2.02% | 914,146 |
| Jul 24, 2017 | $145.00 | $152.00 | $140.97 | $144.94 | -0.05% | 1,535,415 |
| Jul 17, 2017 | $141.28 | $145.01 | $140.00 | $145.01 | +2.65% | 841,341 |
| Jul 10, 2017 | $141.41 | $142.09 | $139.88 | $141.26 | -0.37% | 752,477 |
| Jul 3, 2017 | $139.88 | $142.66 | $139.12 | $141.78 | +1.96% | 752,757 |
| Jun 26, 2017 | $140.46 | $141.35 | $138.87 | $139.05 | -0.80% | 747,284 |
| Jun 19, 2017 | $142.29 | $142.34 | $139.69 | $140.17 | -1.25% | 771,227 |
| Jun 12, 2017 | $141.96 | $142.84 | $139.27 | $141.94 | -0.34% | 1,291,911 |
| Jun 5, 2017 | $143.85 | $144.07 | $140.56 | $142.43 | -1.26% | 688,097 |
| May 30, 2017 | $140.79 | $145.40 | $140.58 | $144.25 | +2.17% | 1,041,403 |
| May 22, 2017 | $137.85 | $141.54 | $137.25 | $141.18 | +2.63% | 955,012 |
| May 15, 2017 | $137.22 | $138.10 | $134.08 | $137.56 | +0.47% | 1,568,840 |
| May 8, 2017 | $140.87 | $141.14 | $136.77 | $136.91 | -2.43% | 1,242,338 |
| May 1, 2017 | $142.67 | $142.67 | $136.02 | $140.32 | -1.30% | 1,491,250 |
| Apr 24, 2017 | $140.00 | $143.99 | $139.29 | $142.17 | +2.29% | 1,466,087 |
| Apr 17, 2017 | $138.96 | $140.83 | $138.51 | $138.99 | -0.05% | 1,075,025 |
| Apr 10, 2017 | $140.56 | $142.33 | $138.85 | $139.06 | -1.12% | 1,034,729 |
| Apr 3, 2017 | $144.78 | $145.62 | $140.52 | $140.64 | -2.77% | 1,610,082 |
| Mar 27, 2017 | $144.41 | $146.06 | $144.36 | $144.65 | -0.71% | 930,541 |
| Mar 20, 2017 | $148.17 | $148.17 | $145.45 | $145.69 | -1.62% | 871,592 |
| Mar 13, 2017 | $148.75 | $150.36 | $146.92 | $148.09 | -0.65% | 1,111,255 |
| Mar 6, 2017 | $149.11 | $149.35 | $146.90 | $149.06 | -0.05% | 978,309 |
| Feb 27, 2017 | $146.24 | $150.74 | $145.75 | $149.13 | +1.95% | 1,144,035 |
| Feb 21, 2017 | $146.15 | $147.91 | $145.72 | $146.28 | +0.16% | 565,220 |
| Feb 13, 2017 | $142.66 | $146.40 | $141.18 | $146.04 | +1.98% | 1,104,325 |
| Feb 6, 2017 | $141.38 | $143.56 | $139.54 | $143.21 | +1.46% | 1,675,890 |
| Jan 30, 2017 | $136.79 | $143.12 | $135.74 | $141.15 | +2.42% | 2,437,091 |
| Jan 23, 2017 | $135.86 | $138.60 | $135.48 | $137.81 | +1.16% | 1,121,304 |
| Jan 17, 2017 | $136.79 | $138.35 | $135.85 | $136.23 | -1.28% | 838,595 |
| Jan 9, 2017 | $136.32 | $139.23 | $135.32 | $138.00 | +1.12% | 1,052,695 |
| Jan 3, 2017 | $135.95 | $138.15 | $134.62 | $136.47 | +0.18% | 908,931 |
| Dec 27, 2016 | $136.59 | $137.21 | $134.95 | $136.22 | -0.17% | 513,069 |
| Dec 19, 2016 | $130.30 | $136.64 | $130.30 | $136.45 | +5.38% | 987,119 |
| Dec 12, 2016 | $132.13 | $133.76 | $129.12 | $129.48 | -2.23% | 1,579,868 |
| Dec 5, 2016 | $130.69 | $133.08 | $129.84 | $132.44 | +1.41% | 1,158,367 |
| Nov 28, 2016 | $131.40 | $132.13 | $130.03 | $130.60 | -0.78% | 1,439,593 |
| Nov 21, 2016 | $130.87 | $131.77 | $130.00 | $131.63 | -0.11% | 925,748 |
| Nov 14, 2016 | $129.29 | $132.43 | $129.05 | $131.78 | – | 1,459,989 |
Seasonality
RNR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | 3.0% | -0.9% | 0.3% | 0.2% | 0.7% | 1.3% | 1.7% | 0.6% | 1.2% | 5.2% | -0.5% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 0.2% | 7.4% | -1.6% | 3.3% | -8.7% | 13.2% | 1.0% | 2.4% | -2.8% | 6.6% | ||
| 2025 | -6.5% | 2.2% | 1.2% | 0.8% | 3.1% | -2.5% | 0.3% | -0.3% | 4.7% | 0.1% | 2.8% | 7.7% |
| 2024 | 16.7% | -1.8% | 4.7% | -6.7% | 3.9% | -1.7% | 3.8% | 9.9% | 7.1% | -3.7% | 9.1% | -12.9% |
| 2023 | 6.2% | 9.8% | -6.6% | 7.5% | -12.6% | -0.8% | 0.1% | 0.6% | 5.5% | 10.9% | -2.4% | -8.4% |
| 2022 | -7.2% | -4.1% | 5.4% | -9.5% | 7.0% | 2.1% | -17.3% | 4.6% | 4.1% | 10.2% | 22.1% | -2.3% |
| 2021 | -9.3% | 11.0% | -3.8% | 5.3% | -8.7% | -3.2% | 2.6% | 2.6% | -10.8% | 1.7% | 8.7% | 10.1% |
| 2020 | -3.4% | -10.1% | -12.2% | -2.2% | 15.0% | 2.1% | 5.5% | 1.9% | -7.4% | -4.7% | 1.8% | 0.9% |
| 2019 | 3.2% | 6.5% | -2.2% | 8.3% | 12.3% | 2.2% | 1.8% | -0.3% | 7.3% | -3.2% | 0.6% | 4.3% |
| 2018 | 1.2% | 0.9% | 8.2% | -1.8% | -9.8% | -1.7% | 9.6% | 0.8% | 0.7% | -8.5% | 8.6% | 0.8% |
| 2017 | 0.1% | 8.3% | -1.8% | -1.7% | 0.5% | -2.4% | 5.7% | -5.3% | -2.7% | 2.4% | -4.1% | -5.1% |