Rockwell Automation, Inc (ROK) stock
ROKNYSEMeasuring & Controlling Devices, NECFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 17/300% below fair value
$436.20−15.20 (-3.37%)
Close on Oct 30, 2026Market cap $48.44BP/E 40.9Yield 1.20%
Price history
Rockwell Automation share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$436.20
-3.37% on the day
52-week range
$347.53 – $497.36
-12.3% from the high
Change over 52 weeks
+19.3%
From $365.66 on Oct 30, 2025
Average volume
817,048
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $429.72 | $452.35 | $427.15 | $436.20 | +2.37% | 3,270,960 |
| Oct 19, 2026 | $431.69 | $441.39 | $413.85 | $426.11 | -0.03% | 4,713,392 |
| Oct 12, 2026 | $432.15 | $436.10 | $412.65 | $426.23 | -1.47% | 5,187,017 |
| Oct 5, 2026 | $454.03 | $460.20 | $426.02 | $432.59 | -4.79% | 3,993,790 |
| Sep 28, 2026 | $430.27 | $455.13 | $427.47 | $454.35 | +4.65% | 3,360,063 |
| Sep 21, 2026 | $419.31 | $438.50 | $413.79 | $434.15 | +4.46% | 2,815,942 |
| Sep 14, 2026 | $416.33 | $425.66 | $406.92 | $415.62 | -2.98% | 4,248,928 |
| Sep 8, 2026 | $434.15 | $436.00 | $414.78 | $428.39 | -1.25% | 2,814,565 |
| Aug 31, 2026 | $426.96 | $435.96 | $415.64 | $433.81 | +0.68% | 3,963,060 |
| Aug 24, 2026 | $435.00 | $436.29 | $426.98 | $430.86 | -1.42% | 2,875,838 |
| Aug 17, 2026 | $449.20 | $454.69 | $428.22 | $437.08 | -2.73% | 3,190,502 |
| Aug 10, 2026 | $440.28 | $453.42 | $434.00 | $449.37 | +1.89% | 3,345,931 |
| Aug 3, 2026 | $477.47 | $489.35 | $433.14 | $441.04 | -8.13% | 7,371,167 |
| Jul 27, 2026 | $463.96 | $482.67 | $450.25 | $480.08 | +3.88% | 3,793,045 |
| Jul 20, 2026 | $464.31 | $469.60 | $451.94 | $462.16 | +0.07% | 3,338,766 |
| Jul 13, 2026 | $469.51 | $472.12 | $450.10 | $461.85 | -2.18% | 3,355,694 |
| Jul 6, 2026 | $474.52 | $488.35 | $456.00 | $472.12 | +0.09% | 3,521,647 |
| Jun 29, 2026 | $477.16 | $497.36 | $462.09 | $471.70 | -1.07% | 3,420,784 |
| Jun 22, 2026 | $475.95 | $486.47 | $455.70 | $476.82 | +0.64% | 7,324,885 |
| Jun 15, 2026 | $469.28 | $475.92 | $456.24 | $473.79 | +3.15% | 2,954,104 |
| Jun 8, 2026 | $449.45 | $465.05 | $439.70 | $459.34 | +2.83% | 2,907,101 |
| Jun 1, 2026 | $452.15 | $468.11 | $441.20 | $446.71 | -0.96% | 3,305,425 |
| May 26, 2026 | $455.55 | $458.97 | $447.20 | $451.06 | -0.27% | 2,891,853 |
| May 18, 2026 | $445.26 | $454.82 | $418.84 | $452.29 | +0.79% | 3,582,768 |
| May 11, 2026 | $451.60 | $462.11 | $442.24 | $448.74 | -1.13% | 3,739,342 |
| May 4, 2026 | $406.53 | $463.49 | $400.31 | $453.89 | +11.40% | 6,182,844 |
| Apr 27, 2026 | $404.29 | $410.41 | $396.30 | $407.43 | +1.56% | 3,104,924 |
| Apr 20, 2026 | $415.09 | $421.03 | $399.06 | $401.18 | -3.50% | 3,105,039 |
| Apr 13, 2026 | $397.82 | $418.90 | $393.78 | $415.73 | +4.98% | 3,527,736 |
| Apr 6, 2026 | $362.11 | $397.98 | $361.59 | $396.00 | +8.49% | 3,327,015 |
| Mar 30, 2026 | $353.43 | $371.73 | $347.53 | $365.02 | +3.85% | 3,306,603 |
| Mar 23, 2026 | $359.59 | $368.20 | $350.71 | $351.50 | -1.02% | 3,920,898 |
| Mar 16, 2026 | $365.28 | $368.61 | $347.63 | $355.11 | -1.61% | 5,728,287 |
| Mar 9, 2026 | $364.30 | $385.30 | $356.70 | $360.93 | -2.41% | 4,864,196 |
| Mar 2, 2026 | $399.70 | $412.73 | $366.08 | $369.83 | -9.23% | 5,618,891 |
| Feb 23, 2026 | $392.94 | $411.82 | $386.39 | $407.45 | +2.17% | 6,227,110 |
| Feb 17, 2026 | $383.02 | $402.12 | $375.72 | $398.79 | +1.12% | 4,755,345 |
| Feb 9, 2026 | $411.46 | $425.00 | $380.21 | $394.37 | -4.98% | 7,760,250 |
| Feb 2, 2026 | $420.01 | $438.72 | $385.71 | $415.02 | -1.57% | 7,797,951 |
| Jan 26, 2026 | $418.85 | $428.54 | $413.71 | $421.65 | +0.91% | 2,892,417 |
| Jan 20, 2026 | $405.11 | $429.58 | $401.49 | $417.84 | +0.56% | 3,381,729 |
| Jan 12, 2026 | $408.69 | $425.90 | $406.90 | $415.52 | +1.22% | 2,922,904 |
| Jan 5, 2026 | $402.14 | $415.78 | $396.85 | $410.53 | +3.01% | 3,879,073 |
| Dec 29, 2025 | $397.99 | $400.00 | $388.81 | $398.55 | -0.31% | 1,942,456 |
| Dec 22, 2025 | $397.91 | $399.92 | $393.53 | $399.79 | +0.99% | 1,560,961 |
| Dec 15, 2025 | $404.67 | $409.48 | $388.32 | $395.87 | -2.30% | 5,132,200 |
| Dec 8, 2025 | $405.00 | $415.89 | $400.00 | $405.18 | +0.22% | 3,992,339 |
| Dec 1, 2025 | $390.98 | $406.44 | $387.00 | $404.29 | +2.13% | 4,503,509 |
| Nov 24, 2025 | $379.45 | $398.82 | $376.44 | $395.86 | +4.52% | 4,410,650 |
| Nov 17, 2025 | $374.05 | $384.65 | $363.92 | $378.73 | +0.42% | 6,872,144 |
| Nov 10, 2025 | $377.35 | $398.20 | $371.69 | $377.13 | +0.97% | 5,430,383 |
| Nov 3, 2025 | $366.48 | $396.89 | $354.11 | $373.49 | +1.39% | 6,330,087 |
| Oct 27, 2025 | $360.20 | $375.02 | $356.64 | $368.36 | +3.33% | 3,293,647 |
| Oct 20, 2025 | $349.77 | $361.60 | $349.12 | $356.48 | +2.54% | 2,379,167 |
| Oct 13, 2025 | $338.40 | $354.25 | $335.17 | $347.66 | +4.17% | 3,825,027 |
| Oct 6, 2025 | $352.52 | $352.89 | $332.71 | $333.75 | -4.48% | 3,511,240 |
| Sep 29, 2025 | $343.28 | $354.98 | $342.70 | $349.40 | +1.69% | 4,019,446 |
| Sep 22, 2025 | $347.58 | $349.05 | $336.79 | $343.58 | -1.22% | 3,662,519 |
| Sep 15, 2025 | $346.20 | $350.81 | $338.81 | $347.82 | +0.84% | 4,124,312 |
| Sep 8, 2025 | $344.77 | $351.51 | $336.98 | $344.93 | +1.52% | 3,721,770 |
| Sep 2, 2025 | $338.71 | $345.67 | $334.30 | $339.76 | -1.07% | 2,508,952 |
| Aug 25, 2025 | $350.75 | $357.36 | $342.01 | $343.43 | -2.21% | 4,803,686 |
| Aug 18, 2025 | $339.76 | $353.52 | $337.16 | $351.19 | +2.60% | 3,797,264 |
| Aug 11, 2025 | $333.47 | $351.22 | $328.70 | $342.28 | +2.72% | 5,190,363 |
| Aug 4, 2025 | $347.02 | $350.49 | $305.44 | $333.23 | -3.27% | 7,951,728 |
| Jul 28, 2025 | $359.97 | $359.97 | $336.37 | $344.50 | -3.91% | 4,677,250 |
| Jul 21, 2025 | $356.50 | $360.92 | $348.02 | $358.52 | +0.71% | 3,489,788 |
| Jul 14, 2025 | $341.89 | $359.16 | $340.30 | $356.00 | +3.77% | 4,464,552 |
| Jul 7, 2025 | $345.73 | $347.60 | $336.81 | $343.07 | -1.15% | 4,225,661 |
| Jun 30, 2025 | $331.34 | $348.43 | $328.71 | $347.07 | +5.19% | 3,165,922 |
| Jun 23, 2025 | $321.73 | $331.27 | $316.84 | $329.95 | +2.66% | 4,048,558 |
| Jun 16, 2025 | $322.58 | $326.00 | $318.69 | $321.39 | +1.11% | 2,975,476 |
| Jun 9, 2025 | $325.54 | $328.90 | $317.03 | $317.85 | -2.00% | 4,076,795 |
| Jun 2, 2025 | $315.00 | $324.80 | $311.18 | $324.33 | +2.78% | 4,383,326 |
| May 26, 2025 | $298.39 | $316.22 | $298.39 | $315.55 | +3.28% | 4,730,455 |
| May 19, 2025 | $303.67 | $309.19 | $298.70 | $305.54 | -1.14% | 4,130,043 |
| May 12, 2025 | $304.45 | $310.78 | $299.24 | $309.05 | +4.83% | 5,426,085 |
| May 5, 2025 | $251.20 | $296.05 | $250.32 | $294.80 | +16.22% | 7,000,467 |
| Apr 28, 2025 | $248.72 | $257.27 | $240.13 | $253.65 | +2.12% | 4,083,542 |
| Apr 21, 2025 | $228.88 | $250.36 | $222.06 | $248.38 | +6.93% | 4,580,534 |
| Apr 14, 2025 | $233.75 | $238.17 | $225.11 | $232.29 | +1.27% | 4,157,424 |
| Apr 7, 2025 | $220.22 | $244.19 | $215.00 | $229.38 | +1.00% | 8,160,953 |
| Mar 31, 2025 | $255.13 | $262.62 | $218.48 | $227.11 | -12.19% | 6,060,520 |
| Mar 24, 2025 | $262.92 | $274.50 | $257.46 | $258.63 | -0.06% | 5,088,666 |
| Mar 17, 2025 | $258.65 | $263.84 | $252.74 | $258.79 | -0.54% | 4,197,299 |
| Mar 10, 2025 | $271.99 | $276.03 | $254.99 | $260.19 | -5.91% | 3,817,253 |
| Mar 3, 2025 | $289.96 | $292.17 | $263.61 | $276.54 | -3.69% | 4,732,448 |
| Feb 24, 2025 | $296.09 | $296.38 | $281.21 | $287.15 | -2.73% | 3,575,797 |
| Feb 18, 2025 | $295.37 | $304.05 | $292.68 | $295.22 | +0.28% | 3,418,698 |
| Feb 10, 2025 | $290.67 | $308.70 | $284.50 | $294.40 | +9.69% | 7,066,741 |
| Feb 3, 2025 | $272.07 | $274.71 | $266.17 | $268.40 | -3.60% | 5,051,055 |
| Jan 27, 2025 | $288.07 | $289.71 | $274.45 | $278.43 | -3.47% | 3,618,331 |
| Jan 21, 2025 | $289.15 | $292.98 | $286.22 | $288.43 | +0.64% | 2,810,782 |
| Jan 13, 2025 | $270.00 | $287.48 | $269.54 | $286.60 | +4.83% | 3,655,578 |
| Jan 6, 2025 | $285.39 | $287.48 | $272.08 | $273.40 | -3.32% | 2,444,447 |
| Dec 30, 2024 | $286.99 | $288.44 | $279.02 | $282.79 | -2.65% | 2,040,721 |
| Dec 23, 2024 | $288.46 | $294.71 | $285.16 | $290.50 | +0.25% | 1,599,799 |
| Dec 16, 2024 | $294.61 | $296.96 | $279.86 | $289.79 | -2.49% | 7,830,525 |
| Dec 9, 2024 | $298.50 | $304.29 | $293.15 | $297.20 | +0.60% | 5,250,898 |
| Dec 2, 2024 | $295.50 | $302.96 | $290.63 | $295.42 | +0.09% | 3,622,588 |
| Nov 25, 2024 | $293.75 | $303.55 | $292.86 | $295.14 | +1.47% | 4,432,632 |
| Nov 18, 2024 | $284.09 | $296.00 | $276.94 | $290.86 | +1.65% | 5,729,534 |
| Nov 11, 2024 | $272.35 | $290.97 | $272.35 | $286.15 | +5.15% | 5,428,112 |
| Nov 4, 2024 | $266.03 | $294.94 | $262.68 | $272.14 | +1.27% | 6,821,122 |
| Oct 28, 2024 | $272.00 | $273.61 | $265.51 | $268.72 | -0.42% | 3,126,283 |
| Oct 21, 2024 | $271.94 | $273.33 | $263.62 | $269.86 | -1.08% | 2,106,693 |
| Oct 14, 2024 | $271.92 | $277.05 | $269.95 | $272.82 | +0.61% | 2,503,287 |
| Oct 7, 2024 | $264.68 | $273.84 | $261.75 | $271.16 | +1.55% | 2,258,873 |
| Sep 30, 2024 | $270.50 | $270.50 | $260.31 | $267.01 | -1.33% | 2,786,985 |
| Sep 23, 2024 | $262.07 | $277.94 | $257.14 | $270.61 | +3.44% | 4,068,486 |
| Sep 16, 2024 | $264.95 | $270.32 | $260.01 | $261.60 | -0.50% | 4,069,239 |
| Sep 9, 2024 | $259.23 | $264.49 | $249.32 | $262.92 | +2.83% | 3,502,927 |
| Sep 3, 2024 | $269.49 | $270.37 | $253.20 | $255.68 | -6.01% | 2,460,136 |
| Aug 26, 2024 | $272.17 | $273.64 | $260.14 | $272.03 | +0.39% | 2,992,315 |
| Aug 19, 2024 | $263.45 | $271.44 | $262.16 | $270.98 | +3.16% | 2,682,705 |
| Aug 12, 2024 | $256.10 | $268.03 | $251.62 | $262.69 | +1.76% | 3,489,813 |
| Aug 5, 2024 | $243.03 | $265.25 | $242.81 | $258.15 | +1.85% | 4,743,191 |
| Jul 29, 2024 | $276.50 | $282.20 | $250.45 | $253.47 | -8.51% | 3,506,740 |
| Jul 22, 2024 | $272.29 | $278.63 | $260.00 | $277.04 | +2.70% | 3,656,452 |
| Jul 15, 2024 | $285.00 | $294.65 | $267.56 | $269.76 | -4.80% | 4,471,616 |
| Jul 8, 2024 | $263.27 | $285.31 | $258.02 | $283.35 | +7.30% | 3,181,944 |
| Jul 1, 2024 | $274.82 | $275.03 | $261.69 | $264.07 | -4.07% | 2,527,950 |
| Jun 24, 2024 | $260.00 | $277.25 | $258.63 | $275.28 | +6.48% | 8,738,238 |
| Jun 17, 2024 | $254.61 | $262.55 | $254.00 | $258.52 | +1.62% | 4,860,497 |
| Jun 10, 2024 | $255.10 | $264.61 | $249.00 | $254.39 | -0.59% | 2,941,675 |
| Jun 3, 2024 | $268.10 | $268.10 | $251.28 | $255.91 | -0.63% | 3,342,350 |
| May 28, 2024 | $264.00 | $264.00 | $254.45 | $257.53 | -2.52% | 4,567,999 |
| May 20, 2024 | $269.98 | $278.20 | $261.83 | $264.18 | -2.07% | 3,742,616 |
| May 13, 2024 | $274.67 | $276.41 | $267.99 | $269.76 | -1.40% | 3,888,869 |
| May 6, 2024 | $278.37 | $282.52 | $263.51 | $273.59 | -0.17% | 7,396,308 |
| Apr 29, 2024 | $280.23 | $282.50 | $267.00 | $274.05 | -2.17% | 3,858,010 |
| Apr 22, 2024 | $270.91 | $282.55 | $270.28 | $280.12 | +3.76% | 3,698,523 |
| Apr 15, 2024 | $288.82 | $290.67 | $269.47 | $269.96 | -5.22% | 5,625,758 |
| Apr 8, 2024 | $280.53 | $288.92 | $276.94 | $284.82 | +2.00% | 4,405,076 |
| Apr 1, 2024 | $291.13 | $291.19 | $275.11 | $279.24 | -4.15% | 4,217,797 |
| Mar 25, 2024 | $283.81 | $292.68 | $282.11 | $291.33 | +1.73% | 2,559,535 |
| Mar 18, 2024 | $280.24 | $292.12 | $263.69 | $286.38 | +1.96% | 6,261,382 |
| Mar 11, 2024 | $291.16 | $293.30 | $277.19 | $280.88 | -4.65% | 5,403,307 |
| Mar 4, 2024 | $289.82 | $298.63 | $284.40 | $294.59 | +1.92% | 4,140,983 |
| Feb 26, 2024 | $279.60 | $289.63 | $276.53 | $289.05 | +3.04% | 4,815,144 |
| Feb 20, 2024 | $276.31 | $285.90 | $268.60 | $280.51 | +0.28% | 4,650,490 |
| Feb 12, 2024 | $283.50 | $286.61 | $273.57 | $279.72 | -1.33% | 6,439,947 |
| Feb 5, 2024 | $265.90 | $284.58 | $259.85 | $283.50 | +5.78% | 8,401,267 |
| Jan 29, 2024 | $301.70 | $307.71 | $252.11 | $268.01 | -11.55% | 11,550,713 |
| Jan 22, 2024 | $304.17 | $307.32 | $300.32 | $303.00 | -0.15% | 2,466,157 |
| Jan 16, 2024 | $302.94 | $305.00 | $293.52 | $303.45 | -0.37% | 2,272,118 |
| Jan 8, 2024 | $305.22 | $307.65 | $299.77 | $304.59 | -0.15% | 2,975,793 |
| Jan 2, 2024 | $307.28 | $310.00 | $300.96 | $305.05 | -1.75% | 2,627,937 |
| Dec 26, 2023 | $309.12 | $312.76 | $308.22 | $310.48 | +0.88% | 1,376,243 |
| Dec 18, 2023 | $304.74 | $312.37 | $301.79 | $307.78 | +1.12% | 2,448,488 |
| Dec 11, 2023 | $279.31 | $309.79 | $278.62 | $304.37 | +9.28% | 5,903,047 |
| Dec 4, 2023 | $278.30 | $283.16 | $274.31 | $278.53 | -1.04% | 3,746,534 |
| Nov 27, 2023 | $272.54 | $281.50 | $268.37 | $281.47 | +3.10% | 6,035,680 |
| Nov 20, 2023 | $270.92 | $274.84 | $269.26 | $273.00 | -0.82% | 3,732,818 |
| Nov 13, 2023 | $257.64 | $277.42 | $257.45 | $275.26 | +6.51% | 4,629,349 |
| Nov 6, 2023 | $263.70 | $264.31 | $254.08 | $258.43 | -2.00% | 5,764,718 |
| Oct 30, 2023 | $264.93 | $267.15 | $252.19 | $263.70 | +0.65% | 6,671,271 |
| Oct 23, 2023 | $266.82 | $270.37 | $260.61 | $262.00 | -1.53% | 3,371,972 |
| Oct 16, 2023 | $291.91 | $295.38 | $265.22 | $266.06 | -7.72% | 4,722,295 |
| Oct 9, 2023 | $288.36 | $303.12 | $284.73 | $288.32 | -0.69% | 3,671,462 |
| Oct 2, 2023 | $285.70 | $292.97 | $281.71 | $290.31 | +1.55% | 3,698,134 |
| Sep 25, 2023 | $280.23 | $291.72 | $278.70 | $285.87 | +1.60% | 2,842,251 |
| Sep 18, 2023 | $285.03 | $292.38 | $278.14 | $281.36 | -1.35% | 3,679,898 |
| Sep 11, 2023 | $297.87 | $299.98 | $284.03 | $285.20 | -3.93% | 4,895,753 |
| Sep 5, 2023 | $313.92 | $313.92 | $296.77 | $296.86 | -5.47% | 2,945,634 |
| Aug 28, 2023 | $304.79 | $317.74 | $304.56 | $314.05 | +3.54% | 4,589,546 |
| Aug 21, 2023 | $291.82 | $304.60 | $290.48 | $303.31 | +4.04% | 2,810,178 |
| Aug 14, 2023 | $295.94 | $300.39 | $287.90 | $291.54 | -1.57% | 2,277,098 |
| Aug 7, 2023 | $300.85 | $311.25 | $294.00 | $296.18 | -0.88% | 4,770,051 |
| Jul 31, 2023 | $336.08 | $339.65 | $296.80 | $298.82 | -10.35% | 7,192,347 |
| Jul 24, 2023 | $338.29 | $339.73 | $329.78 | $333.30 | -1.12% | 3,050,865 |
| Jul 17, 2023 | $339.23 | $348.52 | $336.77 | $337.08 | -1.22% | 3,336,598 |
| Jul 10, 2023 | $325.23 | $343.66 | $325.23 | $341.23 | +4.87% | 2,708,133 |
| Jul 3, 2023 | $329.45 | $330.03 | $321.61 | $325.38 | -1.24% | 2,028,052 |
| Jun 26, 2023 | $313.35 | $331.40 | $313.14 | $329.45 | +5.16% | 3,320,966 |
| Jun 20, 2023 | $313.00 | $321.69 | $310.00 | $313.27 | -0.80% | 3,656,744 |
| Jun 12, 2023 | $305.00 | $321.94 | $302.79 | $315.80 | +3.37% | 4,318,831 |
| Jun 5, 2023 | $291.90 | $306.40 | $288.34 | $305.50 | +4.32% | 3,714,453 |
| May 30, 2023 | $287.94 | $294.43 | $275.91 | $292.84 | +2.31% | 3,566,487 |
| May 22, 2023 | $281.60 | $286.86 | $269.33 | $286.23 | +1.75% | 3,681,765 |
| May 15, 2023 | $272.77 | $284.23 | $268.87 | $281.31 | +3.48% | 2,911,056 |
| May 8, 2023 | $284.89 | $285.81 | $266.62 | $271.86 | -4.08% | 4,050,268 |
| May 1, 2023 | $284.02 | $286.22 | $275.28 | $283.42 | +0.00% | 3,467,782 |
| Apr 24, 2023 | $275.01 | $287.49 | $269.81 | $283.41 | +2.89% | 5,115,230 |
| Apr 17, 2023 | $277.81 | $281.11 | $270.96 | $275.45 | -0.67% | 2,869,645 |
| Apr 10, 2023 | $271.07 | $282.62 | $270.22 | $277.30 | +1.89% | 3,601,222 |
| Apr 3, 2023 | $291.17 | $294.10 | $270.94 | $272.15 | -7.26% | 2,822,391 |
| Mar 27, 2023 | $279.87 | $293.71 | $276.04 | $293.45 | +5.71% | 2,798,359 |
| Mar 20, 2023 | $274.84 | $285.90 | $271.08 | $277.60 | +1.79% | 3,575,840 |
| Mar 13, 2023 | $284.76 | $297.73 | $270.43 | $272.71 | -5.66% | 5,157,764 |
| Mar 6, 2023 | $303.46 | $309.36 | $286.93 | $289.07 | -4.47% | 3,084,189 |
| Feb 27, 2023 | $293.50 | $303.20 | $290.10 | $302.59 | +4.20% | 2,892,761 |
| Feb 21, 2023 | $294.30 | $295.21 | $286.78 | $290.39 | -2.46% | 2,077,279 |
| Feb 13, 2023 | $286.64 | $299.40 | $285.61 | $297.72 | +4.40% | 3,055,081 |
| Feb 6, 2023 | $286.62 | $290.45 | $282.84 | $285.18 | -1.65% | 2,864,073 |
| Jan 30, 2023 | $283.20 | $293.34 | $273.00 | $289.96 | +1.22% | 4,286,576 |
| Jan 23, 2023 | $272.10 | $294.21 | $270.10 | $286.46 | +6.10% | 4,618,078 |
| Jan 17, 2023 | $284.26 | $285.97 | $265.32 | $270.00 | -5.34% | 3,207,447 |
| Jan 9, 2023 | $270.85 | $285.35 | $267.78 | $285.24 | +6.62% | 3,375,626 |
| Jan 3, 2023 | $259.75 | $268.83 | $255.50 | $267.52 | +3.86% | 2,684,571 |
| Dec 27, 2022 | $257.51 | $261.00 | $254.46 | $257.57 | +0.32% | 1,292,396 |
| Dec 19, 2022 | $253.29 | $262.78 | $248.71 | $256.74 | +1.45% | 2,427,957 |
| Dec 12, 2022 | $257.68 | $276.83 | $249.68 | $253.07 | -2.59% | 5,191,179 |
| Dec 5, 2022 | $262.67 | $264.08 | $253.28 | $259.81 | -2.14% | 3,433,735 |
| Nov 28, 2022 | $261.75 | $266.79 | $255.44 | $265.49 | +0.24% | 3,650,867 |
| Nov 21, 2022 | $263.43 | $269.86 | $262.20 | $264.86 | +0.05% | 1,626,599 |
| Nov 14, 2022 | $273.35 | $278.42 | $253.26 | $264.74 | -3.21% | 4,027,379 |
| Nov 7, 2022 | $248.53 | $275.78 | $246.45 | $273.53 | +10.55% | 3,860,931 |
| Oct 31, 2022 | $255.72 | $259.87 | $230.90 | $247.43 | -3.75% | 6,190,637 |
| Oct 24, 2022 | $234.46 | $258.06 | $230.88 | $257.08 | +10.87% | 3,269,092 |
| Oct 17, 2022 | $229.80 | $239.03 | $221.83 | $231.87 | +3.57% | 3,272,529 |
| Oct 10, 2022 | $227.25 | $234.57 | $219.56 | $223.88 | -0.68% | 2,691,722 |
| Oct 3, 2022 | $219.75 | $237.62 | $217.59 | $225.41 | +4.79% | 3,573,109 |
| Sep 26, 2022 | $219.47 | $221.14 | $209.27 | $215.11 | -2.12% | 4,356,074 |
| Sep 19, 2022 | $236.95 | $242.67 | $217.07 | $219.76 | -7.63% | 3,950,507 |
| Sep 12, 2022 | $256.00 | $258.47 | $235.29 | $237.90 | -6.84% | 4,269,591 |
| Sep 6, 2022 | $237.42 | $256.02 | $234.37 | $255.38 | +7.30% | 2,442,854 |
| Aug 29, 2022 | $235.01 | $245.71 | $234.45 | $238.01 | +0.48% | 3,063,066 |
| Aug 22, 2022 | $247.33 | $248.16 | $236.84 | $236.88 | -5.85% | 3,125,127 |
| Aug 15, 2022 | $255.85 | $261.66 | $250.48 | $251.61 | -2.39% | 2,863,140 |
| Aug 8, 2022 | $253.70 | $257.98 | $245.01 | $257.76 | +2.19% | 3,746,348 |
| Aug 1, 2022 | $252.54 | $255.21 | $246.29 | $252.24 | -1.19% | 3,551,142 |
| Jul 25, 2022 | $220.81 | $255.89 | $217.76 | $255.28 | +15.20% | 7,277,437 |
| Jul 18, 2022 | $207.14 | $224.34 | $203.94 | $221.60 | +7.39% | 4,705,201 |
| Jul 11, 2022 | $199.28 | $207.32 | $192.90 | $206.35 | +3.11% | 3,456,508 |
| Jul 5, 2022 | $195.94 | $203.73 | $194.86 | $200.13 | +0.71% | 2,457,367 |
| Jun 27, 2022 | $202.78 | $204.33 | $193.72 | $198.71 | -1.17% | 4,337,652 |
| Jun 21, 2022 | $192.84 | $201.76 | $190.08 | $201.06 | +5.22% | 5,478,398 |
| Jun 13, 2022 | $202.95 | $208.72 | $190.88 | $191.09 | -8.46% | 8,851,684 |
| Jun 6, 2022 | $221.42 | $222.17 | $208.56 | $208.74 | -4.37% | 5,205,513 |
| May 31, 2022 | $208.94 | $220.43 | $207.22 | $218.27 | +3.44% | 5,474,452 |
| May 23, 2022 | $202.09 | $212.08 | $193.95 | $211.02 | +5.77% | 4,701,103 |
| May 16, 2022 | $203.36 | $205.61 | $191.08 | $199.51 | -2.11% | 4,495,413 |
| May 9, 2022 | $210.89 | $213.51 | $197.10 | $203.82 | -4.98% | 7,191,697 |
| May 2, 2022 | $251.00 | $253.24 | $210.21 | $214.51 | -15.10% | 9,961,615 |
| Apr 25, 2022 | $259.11 | $264.52 | $251.85 | $252.67 | -3.02% | 3,485,218 |
| Apr 18, 2022 | $260.88 | $280.46 | $260.22 | $260.53 | -0.43% | 2,768,057 |
| Apr 11, 2022 | $268.10 | $270.93 | $261.48 | $261.66 | -2.88% | 1,922,216 |
| Apr 4, 2022 | $283.08 | $284.00 | $266.50 | $269.41 | -5.30% | 3,373,905 |
| Mar 28, 2022 | $276.21 | $288.38 | $275.32 | $284.48 | +1.90% | 3,588,376 |
| Mar 21, 2022 | $274.60 | $279.99 | $269.06 | $279.18 | +1.21% | 2,550,056 |
| Mar 14, 2022 | $260.00 | $276.49 | $252.85 | $275.83 | +7.32% | 3,694,569 |
| Mar 7, 2022 | $270.00 | $281.66 | $256.67 | $257.01 | -4.48% | 4,735,491 |
| Feb 28, 2022 | $266.59 | $274.11 | $260.30 | $269.06 | -0.08% | 3,934,929 |
| Feb 22, 2022 | $264.60 | $270.05 | $250.65 | $269.28 | +1.77% | 3,161,908 |
| Feb 14, 2022 | $268.51 | $274.25 | $263.94 | $264.59 | -1.40% | 3,065,979 |
| Feb 7, 2022 | $280.79 | $288.13 | $267.09 | $268.34 | -4.40% | 3,240,494 |
| Jan 31, 2022 | $284.30 | $295.56 | $276.35 | $280.68 | -1.38% | 3,831,828 |
| Jan 24, 2022 | $310.00 | $312.66 | $275.37 | $284.60 | -9.44% | 5,572,076 |
| Jan 18, 2022 | $320.67 | $324.66 | $311.17 | $314.25 | -3.32% | 2,305,077 |
| Jan 10, 2022 | $323.80 | $339.71 | $316.87 | $325.05 | -0.86% | 2,955,914 |
| Jan 3, 2022 | $348.85 | $349.00 | $327.64 | $327.88 | -6.01% | 2,871,310 |
| Dec 27, 2021 | $341.76 | $350.98 | $340.62 | $348.85 | +2.57% | 1,245,079 |
| Dec 20, 2021 | $338.63 | $342.67 | $331.34 | $340.12 | -0.48% | 2,105,919 |
| Dec 13, 2021 | $350.00 | $354.99 | $339.31 | $341.76 | -2.53% | 3,574,365 |
| Dec 6, 2021 | $346.50 | $353.13 | $340.79 | $350.64 | +1.50% | 2,681,849 |
| Nov 29, 2021 | $341.46 | $346.44 | $331.73 | $345.47 | +1.85% | 4,815,940 |
| Nov 22, 2021 | $348.50 | $353.43 | $337.01 | $339.20 | -2.58% | 2,371,134 |
| Nov 15, 2021 | $334.48 | $349.84 | $333.36 | $348.17 | +4.09% | 2,506,109 |
| Nov 8, 2021 | $342.48 | $343.32 | $326.60 | $334.48 | -1.34% | 2,235,917 |
| Nov 1, 2021 | $319.88 | $345.83 | $315.85 | $339.01 | +6.14% | 4,142,013 |
| Oct 25, 2021 | $316.30 | $320.56 | $312.36 | $319.40 | +0.98% | 2,257,860 |
| Oct 18, 2021 | $311.93 | $320.65 | $309.80 | $316.30 | +0.67% | 1,692,121 |
| Oct 11, 2021 | $300.38 | $316.30 | $296.69 | $314.20 | +4.27% | 1,784,806 |
| Oct 4, 2021 | $293.89 | $306.47 | $290.52 | $301.33 | +2.19% | 2,353,054 |
| Sep 27, 2021 | $302.55 | $306.58 | $289.56 | $294.86 | -2.55% | 2,273,464 |
| Sep 20, 2021 | $306.24 | $306.68 | $298.52 | $302.57 | -2.88% | 3,038,455 |
| Sep 13, 2021 | $316.60 | $318.79 | $310.41 | $311.55 | -0.81% | 2,647,740 |
| Sep 7, 2021 | $322.42 | $322.74 | $313.58 | $314.09 | -3.06% | 2,448,774 |
| Aug 30, 2021 | $322.23 | $327.20 | $321.53 | $324.00 | +0.73% | 2,370,669 |
| Aug 23, 2021 | $316.65 | $322.91 | $314.27 | $321.66 | +2.10% | 1,753,060 |
| Aug 16, 2021 | $316.14 | $319.55 | $308.98 | $315.05 | -0.47% | 2,197,754 |
| Aug 9, 2021 | $314.05 | $320.95 | $312.15 | $316.53 | +0.70% | 2,897,882 |
| Aug 2, 2021 | $308.76 | $315.97 | $305.26 | $314.33 | +2.25% | 3,531,459 |
| Jul 26, 2021 | $299.21 | $308.79 | $281.44 | $307.42 | +2.73% | 4,161,437 |
| Jul 19, 2021 | $290.12 | $299.98 | $286.22 | $299.25 | +1.81% | 2,344,974 |
| Jul 12, 2021 | $290.50 | $295.71 | $289.09 | $293.92 | +0.93% | 2,228,430 |
| Jul 6, 2021 | $286.43 | $293.20 | $280.35 | $291.20 | +2.09% | 2,243,162 |
| Jun 28, 2021 | $285.67 | $288.01 | $281.53 | $285.23 | -0.14% | 3,441,010 |
| Jun 21, 2021 | $273.31 | $289.52 | $273.31 | $285.64 | +5.13% | 6,755,526 |
| Jun 14, 2021 | $283.94 | $285.93 | $266.77 | $271.71 | -4.38% | 5,193,751 |
| Jun 7, 2021 | $276.37 | $284.23 | $273.17 | $284.15 | +3.09% | 4,058,820 |
| Jun 1, 2021 | $267.32 | $277.14 | $265.37 | $275.62 | +4.51% | 2,632,999 |
| May 24, 2021 | $261.73 | $265.63 | $257.25 | $263.72 | +1.35% | 3,906,523 |
| May 17, 2021 | $268.36 | $268.76 | $253.37 | $260.20 | -2.71% | 3,039,426 |
| May 10, 2021 | $271.04 | $274.14 | $260.44 | $267.46 | -1.19% | 2,791,273 |
| May 3, 2021 | $266.80 | $271.29 | $258.21 | $270.68 | +2.43% | 3,256,311 |
| Apr 26, 2021 | $268.83 | $272.55 | $263.15 | $264.26 | -1.78% | 3,142,426 |
| Apr 19, 2021 | $264.90 | $269.43 | $261.36 | $269.06 | +1.21% | 2,782,019 |
| Apr 12, 2021 | $264.08 | $269.62 | $258.78 | $265.85 | +0.48% | 2,787,514 |
| Apr 5, 2021 | $265.99 | $268.06 | $257.17 | $264.59 | +0.44% | 3,030,452 |
| Mar 29, 2021 | $273.00 | $275.43 | $261.56 | $263.44 | -3.70% | 2,726,023 |
| Mar 22, 2021 | $259.36 | $274.10 | $256.58 | $273.55 | +5.90% | 3,186,086 |
| Mar 15, 2021 | $264.00 | $265.18 | $255.53 | $258.30 | -2.62% | 3,549,014 |
| Mar 8, 2021 | $254.45 | $268.20 | $253.61 | $265.24 | +4.80% | 3,484,100 |
| Mar 1, 2021 | $245.51 | $254.40 | $242.05 | $253.09 | +4.03% | 3,414,993 |
| Feb 22, 2021 | $246.34 | $247.71 | $237.14 | $243.28 | -1.99% | 2,829,674 |
| Feb 16, 2021 | $250.99 | $252.66 | $242.00 | $248.23 | -0.38% | 2,215,603 |
| Feb 8, 2021 | $245.34 | $249.67 | $242.36 | $249.18 | +2.59% | 2,998,335 |
| Feb 1, 2021 | $252.02 | $254.06 | $237.77 | $242.89 | -2.27% | 4,700,787 |
| Jan 25, 2021 | $265.51 | $266.73 | $238.49 | $248.53 | -6.56% | 7,407,756 |
| Jan 19, 2021 | $258.59 | $268.91 | $258.45 | $265.97 | +4.06% | 2,554,680 |
| Jan 11, 2021 | $259.11 | $266.37 | $253.38 | $255.60 | -2.37% | 2,472,286 |
| Jan 4, 2021 | $251.89 | $264.25 | $244.50 | $261.81 | +4.39% | 3,760,126 |
| Dec 28, 2020 | $251.41 | $251.99 | $244.68 | $250.81 | +0.88% | 1,463,043 |
| Dec 21, 2020 | $244.05 | $250.89 | $243.31 | $248.63 | +0.27% | 1,900,724 |
| Dec 14, 2020 | $248.19 | $249.44 | $242.71 | $247.95 | +0.50% | 3,279,612 |
| Dec 7, 2020 | $247.64 | $252.25 | $243.12 | $246.72 | -0.50% | 3,077,408 |
| Nov 30, 2020 | $253.39 | $259.83 | $244.07 | $247.96 | -3.11% | 3,957,783 |
| Nov 23, 2020 | $251.52 | $259.25 | $249.46 | $255.93 | +3.35% | 2,253,233 |
| Nov 16, 2020 | $241.95 | $251.34 | $236.51 | $247.63 | +3.27% | 4,035,461 |
| Nov 9, 2020 | $264.50 | $267.48 | $231.74 | $239.78 | -3.87% | 4,943,425 |
| Nov 2, 2020 | $240.07 | $255.70 | $240.07 | $249.44 | +5.20% | 3,127,696 |
| Oct 26, 2020 | $240.03 | $241.13 | $230.69 | $237.12 | -2.46% | 3,160,998 |
| Oct 19, 2020 | $248.14 | $250.87 | $236.65 | $243.10 | -2.38% | 3,138,047 |
| Oct 12, 2020 | $247.78 | $251.95 | $240.77 | $249.03 | +1.94% | 2,368,954 |
| Oct 5, 2020 | $227.13 | $246.46 | $226.23 | $244.28 | +9.33% | 3,082,944 |
| Sep 28, 2020 | $219.12 | $225.78 | $215.51 | $223.43 | +3.60% | 2,688,964 |
| Sep 21, 2020 | $215.26 | $219.06 | $206.57 | $215.67 | -1.50% | 3,287,589 |
| Sep 14, 2020 | $224.63 | $229.23 | $218.46 | $218.96 | -1.48% | 2,601,073 |
| Sep 8, 2020 | $225.97 | $226.74 | $218.72 | $222.25 | -2.63% | 2,264,689 |
| Aug 31, 2020 | $232.75 | $238.34 | $225.27 | $228.25 | -2.15% | 2,320,891 |
| Aug 24, 2020 | $230.18 | $234.09 | $227.65 | $233.27 | +2.08% | 2,584,148 |
| Aug 17, 2020 | $233.17 | $234.99 | $226.03 | $228.52 | -1.52% | 2,382,274 |
| Aug 10, 2020 | $224.03 | $238.49 | $224.03 | $232.05 | +3.76% | 3,066,374 |
| Aug 3, 2020 | $219.23 | $224.77 | $217.70 | $223.64 | +2.52% | 2,479,625 |
| Jul 27, 2020 | $225.28 | $230.93 | $214.50 | $218.14 | -3.56% | 4,625,362 |
| Jul 20, 2020 | $224.51 | $228.99 | $221.42 | $226.19 | +0.40% | 2,468,446 |
| Jul 13, 2020 | $212.27 | $227.19 | $210.21 | $225.28 | +6.82% | 3,573,414 |
| Jul 6, 2020 | $215.68 | $215.71 | $208.04 | $210.90 | -0.04% | 3,086,588 |
| Jun 29, 2020 | $207.78 | $214.81 | $205.34 | $210.99 | +2.79% | 2,521,541 |
| Jun 22, 2020 | $209.62 | $213.24 | $202.02 | $205.27 | -1.85% | 3,874,211 |
| Jun 15, 2020 | $202.61 | $219.69 | $200.60 | $209.13 | +0.45% | 5,366,712 |
| Jun 8, 2020 | $228.00 | $229.21 | $202.07 | $208.19 | -8.44% | 5,518,127 |
| Jun 1, 2020 | $216.45 | $230.71 | $213.75 | $227.39 | +5.20% | 4,038,182 |
| May 26, 2020 | $210.00 | $221.31 | $207.75 | $216.16 | +6.91% | 7,099,119 |
| May 18, 2020 | $202.00 | $209.49 | $200.56 | $202.19 | +2.18% | 4,869,669 |
| May 11, 2020 | $190.64 | $202.80 | $183.67 | $197.87 | +2.82% | 7,301,292 |
| May 4, 2020 | $180.00 | $195.57 | $177.80 | $192.45 | +5.05% | 3,899,541 |
| Apr 27, 2020 | $175.96 | $200.57 | $175.74 | $183.19 | +4.93% | 7,040,465 |
| Apr 20, 2020 | $164.40 | $175.54 | $162.04 | $174.59 | +3.56% | 4,240,598 |
| Apr 13, 2020 | $166.06 | $170.40 | $154.80 | $168.59 | +0.57% | 4,359,905 |
| Apr 6, 2020 | $155.93 | $174.00 | $154.38 | $167.64 | +14.21% | 4,705,431 |
| Mar 30, 2020 | $151.39 | $153.60 | $140.06 | $146.78 | -3.09% | 6,438,033 |
| Mar 23, 2020 | $122.47 | $159.99 | $115.38 | $151.46 | +19.46% | 9,342,896 |
| Mar 16, 2020 | $146.17 | $163.83 | $116.98 | $126.79 | -23.70% | 9,691,992 |
| Mar 9, 2020 | $156.42 | $169.45 | $144.97 | $166.18 | -7.08% | 10,385,543 |
| Mar 2, 2020 | $184.67 | $198.10 | $174.50 | $178.85 | -2.53% | 6,819,615 |
| Feb 24, 2020 | $200.94 | $204.82 | $177.75 | $183.50 | -12.36% | 6,429,117 |
| Feb 18, 2020 | $199.45 | $209.61 | $197.07 | $209.37 | +4.33% | 3,294,318 |
| Feb 10, 2020 | $201.86 | $206.46 | $198.65 | $200.68 | -1.01% | 2,676,743 |
| Feb 3, 2020 | $192.85 | $206.44 | $192.49 | $202.72 | +5.77% | 3,700,850 |
| Jan 27, 2020 | $195.33 | $199.39 | $189.76 | $191.66 | -4.04% | 5,565,458 |
| Jan 21, 2020 | $203.52 | $204.32 | $196.75 | $199.72 | -2.45% | 2,799,529 |
| Jan 13, 2020 | $205.00 | $206.60 | $201.64 | $204.74 | -0.17% | 3,221,486 |
| Jan 6, 2020 | $201.48 | $207.94 | $200.52 | $205.09 | +1.21% | 3,847,400 |
| Dec 30, 2019 | $203.29 | $205.64 | $200.51 | $202.64 | -0.16% | 1,903,931 |
| Dec 23, 2019 | $201.92 | $204.72 | $200.83 | $202.97 | -0.68% | 2,004,195 |
| Dec 16, 2019 | $204.95 | $205.99 | $201.68 | $204.35 | +0.43% | 5,084,969 |
| Dec 9, 2019 | $198.24 | $206.95 | $197.34 | $203.47 | +2.67% | 4,024,924 |
| Dec 2, 2019 | $196.68 | $199.71 | $190.21 | $198.18 | +1.19% | 3,781,029 |
| Nov 25, 2019 | $195.06 | $197.68 | $193.98 | $195.84 | +0.53% | 2,885,926 |
| Nov 18, 2019 | $199.41 | $200.00 | $194.10 | $194.80 | -2.73% | 4,653,054 |
| Nov 11, 2019 | $177.12 | $207.11 | $176.84 | $200.27 | +12.63% | 8,903,214 |
| Nov 4, 2019 | $179.97 | $183.36 | $176.27 | $177.82 | +0.07% | 4,397,165 |
| Oct 28, 2019 | $178.71 | $179.32 | $170.89 | $177.70 | +0.18% | 3,886,471 |
| Oct 21, 2019 | $169.86 | $177.82 | $169.75 | $177.38 | +4.84% | 3,390,912 |
| Oct 14, 2019 | $162.40 | $169.76 | $160.69 | $169.19 | +3.10% | 3,798,041 |
| Oct 7, 2019 | $159.23 | $166.26 | $152.61 | $164.10 | +2.97% | 4,206,877 |
| Sep 30, 2019 | $162.00 | $167.94 | $153.06 | $159.37 | -4.14% | 5,296,836 |
| Sep 23, 2019 | $160.95 | $166.49 | $158.59 | $166.25 | +2.59% | 4,898,317 |
| Sep 16, 2019 | $166.08 | $167.15 | $161.50 | $162.06 | -2.81% | 5,849,818 |
| Sep 9, 2019 | $162.01 | $170.10 | $160.04 | $166.75 | +3.55% | 4,696,394 |
| Sep 3, 2019 | $150.95 | $161.70 | $145.93 | $161.04 | +5.40% | 3,509,394 |
| Aug 26, 2019 | $148.88 | $153.70 | $143.91 | $152.79 | +3.33% | 3,766,684 |
| Aug 19, 2019 | $152.86 | $153.54 | $146.92 | $147.87 | -1.62% | 2,867,631 |
| Aug 12, 2019 | $152.73 | $155.92 | $145.17 | $150.31 | -2.07% | 4,339,802 |
| Aug 5, 2019 | $151.01 | $156.64 | $148.14 | $153.49 | -0.20% | 5,236,173 |
| Jul 29, 2019 | $164.47 | $165.75 | $152.73 | $153.80 | -6.57% | 6,201,105 |
| Jul 22, 2019 | $159.99 | $169.77 | $159.10 | $164.62 | +2.92% | 7,462,802 |
| Jul 15, 2019 | $160.35 | $165.46 | $157.59 | $159.95 | -0.26% | 5,565,457 |
| Jul 8, 2019 | $158.59 | $161.03 | $152.38 | $160.36 | +0.61% | 5,304,234 |
| Jul 1, 2019 | $166.05 | $166.87 | $156.94 | $159.39 | -2.71% | 2,873,822 |
| Jun 24, 2019 | $162.08 | $164.62 | $160.94 | $163.83 | +0.68% | 2,969,480 |
| Jun 17, 2019 | $156.62 | $164.07 | $155.66 | $162.72 | +3.95% | 4,242,130 |
| Jun 10, 2019 | $158.06 | $161.43 | $155.35 | $156.53 | -0.38% | 3,260,292 |
| Jun 3, 2019 | $148.70 | $158.60 | $148.70 | $157.13 | +5.56% | 4,914,276 |
| May 28, 2019 | $155.25 | $156.07 | $148.10 | $148.85 | -3.83% | 5,092,281 |
| May 20, 2019 | $158.77 | $162.49 | $153.96 | $154.78 | -3.46% | 3,675,551 |
| May 13, 2019 | $163.34 | $164.35 | $159.47 | $160.32 | -3.71% | 3,882,262 |
| May 6, 2019 | $175.50 | $177.35 | $163.78 | $166.49 | -6.87% | 4,529,350 |
| Apr 29, 2019 | $178.42 | $181.98 | $174.08 | $178.77 | +0.19% | 4,029,741 |
| Apr 22, 2019 | $189.09 | $190.57 | $175.30 | $178.43 | -6.05% | 5,543,657 |
| Apr 15, 2019 | $184.75 | $191.48 | $184.50 | $189.92 | +3.08% | 3,101,512 |
| Apr 8, 2019 | $185.35 | $186.70 | $180.80 | $184.24 | -0.59% | 3,569,609 |
| Apr 1, 2019 | $177.41 | $186.25 | $177.41 | $185.34 | +5.63% | 3,147,295 |
| Mar 25, 2019 | $169.68 | $176.05 | $168.48 | $175.46 | +3.25% | 3,043,668 |
| Mar 18, 2019 | $179.73 | $181.79 | $169.81 | $169.93 | -5.24% | 3,109,333 |
| Mar 11, 2019 | $174.41 | $182.02 | $174.36 | $179.33 | +2.75% | 4,648,592 |
| Mar 4, 2019 | $180.00 | $180.69 | $172.84 | $174.53 | -2.23% | 3,359,152 |
| Feb 25, 2019 | $180.06 | $181.51 | $177.02 | $178.51 | -0.40% | 3,307,859 |
| Feb 19, 2019 | $176.53 | $180.02 | $176.45 | $179.23 | +1.04% | 2,229,013 |
| Feb 11, 2019 | $169.35 | $177.96 | $168.99 | $177.39 | +4.69% | 4,831,302 |
| Feb 4, 2019 | $168.36 | $171.99 | $166.31 | $169.44 | +0.30% | 5,729,641 |
| Jan 28, 2019 | $164.26 | $179.90 | $163.05 | $168.93 | +1.54% | 8,107,916 |
| Jan 22, 2019 | $163.71 | $166.93 | $159.86 | $166.36 | +0.98% | 4,157,368 |
| Jan 14, 2019 | $154.74 | $165.84 | $153.00 | $164.75 | +5.71% | 5,661,423 |
| Jan 7, 2019 | $150.40 | $157.22 | $148.73 | $155.85 | +3.81% | 5,475,605 |
| Dec 31, 2018 | $149.47 | $151.99 | $145.21 | $150.13 | +0.81% | 3,794,125 |
| Dec 24, 2018 | $143.72 | $151.76 | $141.46 | $148.92 | +2.86% | 3,363,856 |
| Dec 17, 2018 | $156.22 | $157.05 | $144.66 | $144.78 | -7.63% | 7,679,303 |
| Dec 10, 2018 | $161.60 | $163.82 | $155.41 | $156.74 | -2.98% | 6,206,414 |
| Dec 3, 2018 | $179.63 | $180.87 | $160.70 | $161.55 | -7.34% | 4,925,252 |
| Nov 26, 2018 | $169.11 | $174.53 | $166.24 | $174.34 | +4.20% | 3,728,314 |
| Nov 19, 2018 | $170.50 | $172.56 | $164.78 | $167.31 | -2.50% | 3,080,307 |
| Nov 12, 2018 | $169.55 | $174.23 | $165.37 | $171.60 | +1.38% | 4,464,911 |
| Nov 5, 2018 | $173.36 | $179.69 | $167.13 | $169.27 | -1.86% | 6,054,862 |
| Oct 29, 2018 | $163.70 | $174.96 | $156.36 | $172.47 | +6.91% | 5,736,392 |
| Oct 22, 2018 | $164.43 | $165.15 | $153.67 | $161.32 | -1.45% | 7,848,379 |
| Oct 15, 2018 | $170.11 | $172.66 | $162.96 | $163.70 | -5.26% | 6,011,098 |
| Oct 8, 2018 | $184.85 | $185.40 | $170.06 | $172.79 | -6.95% | 6,440,473 |
| Oct 1, 2018 | $188.71 | $191.96 | $184.61 | $185.69 | -0.98% | 4,121,016 |
| Sep 24, 2018 | $195.83 | $195.83 | $186.89 | $187.52 | -4.56% | 4,480,967 |
| Sep 17, 2018 | $191.70 | $198.23 | $190.51 | $196.47 | +2.54% | 4,586,142 |
| Sep 10, 2018 | $184.04 | $191.91 | $183.51 | $191.60 | +4.41% | 5,922,952 |
| Sep 4, 2018 | $180.33 | $184.19 | $179.99 | $183.50 | +1.40% | 5,551,011 |
| Aug 27, 2018 | $175.84 | $181.36 | $175.35 | $180.96 | +3.38% | 3,694,278 |
| Aug 20, 2018 | $173.90 | $175.43 | $170.32 | $175.04 | +0.81% | 4,297,139 |
| Aug 13, 2018 | $173.10 | $174.40 | $170.27 | $173.63 | +0.21% | 4,290,591 |
| Aug 6, 2018 | $179.07 | $182.03 | $172.53 | $173.26 | -3.47% | 4,967,443 |
| Jul 30, 2018 | $184.90 | $188.36 | $178.00 | $179.48 | -2.49% | 7,498,727 |
| Jul 23, 2018 | $170.70 | $186.29 | $167.40 | $184.06 | +7.45% | 9,007,173 |
| Jul 16, 2018 | $168.76 | $172.64 | $166.69 | $171.30 | +0.13% | 4,781,420 |
| Jul 9, 2018 | $169.97 | $171.93 | $166.90 | $171.07 | +1.08% | 5,568,839 |
| Jul 2, 2018 | $164.24 | $170.61 | $164.00 | $169.24 | +1.81% | 6,386,335 |
| Jun 25, 2018 | $167.57 | $169.06 | $162.11 | $166.23 | -1.04% | 6,490,802 |
| Jun 18, 2018 | $175.91 | $176.43 | $167.19 | $167.98 | -5.45% | 5,238,556 |
| Jun 11, 2018 | $178.13 | $181.47 | $175.50 | $177.66 | -0.20% | 4,857,040 |
| Jun 4, 2018 | $178.71 | $180.43 | $176.26 | $178.01 | -0.33% | 7,140,501 |
| May 29, 2018 | $176.57 | $179.02 | $174.66 | $178.60 | +0.34% | 3,271,600 |
| May 21, 2018 | $183.94 | $185.29 | $176.98 | $178.00 | -2.38% | 4,253,721 |
| May 14, 2018 | $178.58 | $182.64 | $176.38 | $182.34 | +2.49% | 4,167,726 |
| May 7, 2018 | $174.70 | $178.62 | $172.65 | $177.91 | +2.55% | 4,399,131 |
| Apr 30, 2018 | $166.94 | $174.42 | $163.14 | $173.49 | +4.33% | 7,384,995 |
| Apr 23, 2018 | $172.98 | $173.27 | $155.81 | $166.29 | -3.78% | 9,029,709 |
| Apr 16, 2018 | $174.17 | $178.88 | $171.33 | $172.83 | -0.03% | 4,314,254 |
| Apr 9, 2018 | $170.30 | $175.98 | $168.96 | $172.88 | +2.32% | 4,171,356 |
| Apr 2, 2018 | $174.38 | $175.73 | $166.85 | $168.96 | -3.01% | 6,041,961 |
| Mar 26, 2018 | $173.76 | $178.14 | $172.44 | $174.20 | +1.87% | 4,461,742 |
| Mar 19, 2018 | $183.46 | $184.59 | $170.63 | $171.01 | -7.05% | 3,419,793 |
| Mar 12, 2018 | $189.00 | $189.30 | $181.00 | $183.98 | -2.72% | 4,423,706 |
| Mar 5, 2018 | $177.29 | $189.19 | $176.79 | $189.13 | +5.88% | 3,885,339 |
| Feb 26, 2018 | $186.39 | $188.77 | $172.72 | $178.62 | -3.69% | 5,131,592 |
| Feb 20, 2018 | $184.29 | $187.67 | $183.05 | $185.47 | -0.05% | 2,553,170 |
| Feb 12, 2018 | $186.10 | $188.89 | $182.03 | $185.56 | +1.38% | 4,586,966 |
| Feb 5, 2018 | $192.61 | $194.48 | $176.70 | $183.04 | -5.66% | 6,759,831 |
| Jan 29, 2018 | $202.06 | $203.96 | $193.01 | $194.02 | -4.43% | 4,347,812 |
| Jan 22, 2018 | $204.00 | $207.51 | $198.01 | $203.01 | -0.25% | 5,331,817 |
| Jan 16, 2018 | $208.10 | $209.38 | $203.12 | $203.51 | -2.12% | 3,224,760 |
| Jan 8, 2018 | $199.97 | $208.28 | $199.04 | $207.92 | +3.98% | 2,905,327 |
| Jan 2, 2018 | $197.81 | $203.09 | $195.22 | $199.97 | +1.84% | 2,816,789 |
| Dec 26, 2017 | $194.57 | $198.56 | $194.26 | $196.35 | +0.91% | 1,695,937 |
| Dec 18, 2017 | $193.32 | $195.59 | $191.83 | $194.57 | +1.91% | 2,819,631 |
| Dec 11, 2017 | $192.50 | $194.39 | $189.35 | $190.93 | -1.00% | 3,342,282 |
| Dec 4, 2017 | $192.79 | $195.80 | $187.20 | $192.86 | +1.26% | 4,956,673 |
| Nov 27, 2017 | $192.01 | $198.02 | $188.60 | $190.46 | -0.53% | 5,891,493 |
| Nov 20, 2017 | $194.00 | $195.80 | $188.88 | $191.48 | -1.48% | 3,146,289 |
| Nov 13, 2017 | $191.72 | $201.98 | $187.65 | $194.36 | +0.91% | 5,585,036 |
| Nov 6, 2017 | $197.66 | $201.07 | $188.31 | $192.61 | -2.91% | 5,213,684 |
| Oct 30, 2017 | $188.34 | $210.72 | $186.07 | $198.38 | +5.09% | 7,102,760 |
| Oct 23, 2017 | $188.70 | $189.91 | $186.27 | $188.78 | +0.15% | 2,567,809 |
| Oct 16, 2017 | $187.12 | $188.60 | $184.18 | $188.50 | +1.41% | 2,756,841 |
| Oct 9, 2017 | $182.47 | $186.49 | $182.47 | $185.88 | +1.96% | 2,049,841 |
| Oct 2, 2017 | $178.80 | $183.47 | $178.00 | $182.31 | +2.30% | 2,801,338 |
| Sep 25, 2017 | $177.49 | $179.50 | $175.50 | $178.21 | +0.37% | 2,598,728 |
| Sep 18, 2017 | $173.95 | $178.11 | $173.13 | $177.55 | +2.20% | 2,809,224 |
| Sep 11, 2017 | $165.00 | $174.18 | $164.47 | $173.73 | +5.93% | 3,917,886 |
| Sep 5, 2017 | $164.35 | $165.25 | $161.21 | $164.01 | -0.21% | 2,866,281 |
| Aug 28, 2017 | $160.45 | $165.85 | $158.61 | $164.36 | +2.98% | 2,242,244 |
| Aug 21, 2017 | $161.36 | $163.33 | $159.32 | $159.61 | -1.10% | 2,753,485 |
| Aug 14, 2017 | $162.79 | $165.32 | $160.29 | $161.38 | -0.17% | 2,443,801 |
| Aug 7, 2017 | $164.96 | $166.53 | $161.51 | $161.66 | -1.96% | 2,920,487 |
| Jul 31, 2017 | $165.00 | $166.63 | $162.55 | $164.90 | +0.26% | 3,307,375 |
| Jul 24, 2017 | $165.47 | $166.71 | $158.00 | $164.47 | -0.37% | 5,999,688 |
| Jul 17, 2017 | $167.20 | $167.97 | $163.93 | $165.08 | -1.35% | 3,044,185 |
| Jul 10, 2017 | $163.41 | $167.80 | $163.18 | $167.34 | +1.77% | 3,142,781 |
| Jul 3, 2017 | $162.68 | $165.52 | $161.57 | $164.43 | +1.53% | 2,350,347 |
| Jun 26, 2017 | $162.93 | $163.23 | $158.03 | $161.96 | -0.14% | 3,140,346 |
| Jun 19, 2017 | $164.84 | $165.39 | $159.33 | $162.19 | -1.16% | 3,625,007 |
| Jun 12, 2017 | $162.02 | $164.13 | $158.08 | $164.09 | +1.21% | 4,169,433 |
| Jun 5, 2017 | $162.21 | $163.02 | $156.32 | $162.13 | -0.16% | 4,002,976 |
| May 30, 2017 | $158.90 | $163.92 | $157.91 | $162.39 | +1.95% | 3,531,527 |
| May 22, 2017 | $158.00 | $160.24 | $157.34 | $159.28 | +1.22% | 4,073,220 |
| May 15, 2017 | $156.49 | $158.60 | $151.78 | $157.36 | +1.07% | 4,855,856 |
| May 8, 2017 | $156.48 | $158.77 | $154.76 | $155.70 | -0.44% | 3,619,388 |
| May 1, 2017 | $158.13 | $158.13 | $153.06 | $156.39 | -0.61% | 6,218,340 |
| Apr 24, 2017 | $155.99 | $165.00 | $155.59 | $157.35 | +2.45% | 8,033,531 |
| Apr 17, 2017 | $148.72 | $154.30 | $148.31 | $153.59 | +3.48% | 4,859,620 |
| Apr 10, 2017 | $155.59 | $157.48 | $148.35 | $148.43 | -4.41% | 4,404,226 |
| Apr 3, 2017 | $155.42 | $159.78 | $153.93 | $155.28 | -0.28% | 4,999,178 |
| Mar 27, 2017 | $151.97 | $156.70 | $149.39 | $155.71 | +1.61% | 3,401,499 |
| Mar 20, 2017 | $156.03 | $157.26 | $152.58 | $153.25 | -1.76% | 4,020,342 |
| Mar 13, 2017 | $154.30 | $157.30 | $151.07 | $155.99 | +1.09% | 4,203,687 |
| Mar 6, 2017 | $152.49 | $154.84 | $151.10 | $154.31 | +0.85% | 3,839,224 |
| Feb 27, 2017 | $151.26 | $156.11 | $150.10 | $153.01 | +1.24% | 4,975,029 |
| Feb 21, 2017 | $152.36 | $153.88 | $149.89 | $151.14 | -0.51% | 4,484,351 |
| Feb 13, 2017 | $151.69 | $153.68 | $149.70 | $151.92 | +0.31% | 4,965,297 |
| Feb 6, 2017 | $149.11 | $152.62 | $147.67 | $151.45 | +1.15% | 4,474,105 |
| Jan 30, 2017 | $150.33 | $150.33 | $146.37 | $149.73 | -0.68% | 7,415,087 |
| Jan 23, 2017 | $140.80 | $155.44 | $139.51 | $150.75 | +7.25% | 11,386,621 |
| Jan 17, 2017 | $141.33 | $141.47 | $139.38 | $140.56 | -1.01% | 4,955,131 |
| Jan 9, 2017 | $139.00 | $142.54 | $138.28 | $141.99 | +2.51% | 4,134,398 |
| Jan 3, 2017 | $135.90 | $139.61 | $135.18 | $138.51 | +3.06% | 3,662,346 |
| Dec 27, 2016 | $136.48 | $136.81 | $133.61 | $134.40 | -1.18% | 1,630,169 |
| Dec 19, 2016 | $135.56 | $136.73 | $134.02 | $136.01 | +0.82% | 3,626,570 |
| Dec 12, 2016 | $139.56 | $139.58 | $134.44 | $134.91 | -3.33% | 5,281,772 |
| Dec 5, 2016 | $137.22 | $139.64 | $135.47 | $139.56 | +2.03% | 5,240,363 |
| Nov 28, 2016 | $132.34 | $138.76 | $129.66 | $136.79 | +2.91% | 6,197,150 |
| Nov 21, 2016 | $131.99 | $132.96 | $130.88 | $132.92 | +1.31% | 2,478,676 |
| Nov 14, 2016 | $132.00 | $133.68 | $129.69 | $131.20 | – | 4,668,845 |
Seasonality
ROK 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 | -0.3% | 0.6% | -2.6% | 1.3% | 2.4% | 4.8% | 5.7% | -2.4% | -0.8% | 3.7% | 6.6% | -0.1% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 2 of 10 | 5 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 8.4% | -3.0% | -11.9% | 13.9% | 10.6% | 9.8% | -3.0% | -11.3% | 2.6% | 0.2% | ||
| 2025 | -2.6% | 3.6% | -10.0% | -4.1% | 27.9% | 5.3% | 5.9% | -2.0% | 1.8% | 5.4% | 7.9% | -1.7% |
| 2024 | -18.4% | 13.1% | 2.2% | -7.0% | -4.5% | 6.9% | 1.2% | -1.9% | -1.3% | -0.7% | 11.2% | -3.2% |
| 2023 | 9.5% | 5.0% | -0.5% | -3.4% | -1.3% | 18.3% | 2.1% | -6.8% | -8.4% | -8.1% | 5.3% | 12.7% |
| 2022 | -17.1% | -7.5% | 5.0% | -9.8% | -15.2% | -6.5% | 28.1% | -6.8% | -9.2% | 18.7% | 4.0% | -2.5% |
| 2021 | -0.9% | -1.7% | 9.1% | -0.4% | 0.2% | 8.5% | 7.5% | 6.2% | -9.7% | 8.6% | 5.6% | 3.8% |
| 2020 | -5.4% | -3.8% | -17.8% | 25.6% | 14.7% | -1.5% | 2.4% | 6.1% | -4.3% | 7.4% | 8.3% | -1.9% |
| 2019 | 12.7% | 5.9% | -1.7% | 3.0% | -17.2% | 10.1% | -1.9% | -4.4% | 7.9% | 4.4% | 14.5% | 3.5% |
| 2018 | 0.5% | -7.9% | -3.7% | -5.6% | 7.2% | -5.2% | 12.8% | -3.0% | 3.6% | -12.2% | 6.4% | -13.7% |
| 2017 | 10.1% | 2.6% | 3.1% | 1.1% | 1.4% | 2.0% | 1.9% | -0.1% | 8.6% | 12.7% | -3.4% | 1.7% |