Ross Stores, Inc. (ROST) stock
ROSTNasdaqRetail-Family Clothing StoresFiscal year ends February 1
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 1, 2026Score 18/3089% above fair value
$228.28−4.02 (-1.73%)
Close on Oct 30, 2026Market cap $72.92BP/E 27.6Yield 0.71%
Price history
Ross Stores share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$228.28
-1.73% on the day
52-week range
$157.39 – $257.00
-11.2% from the high
Change over 52 weeks
+44.4%
From $158.07 on Oct 30, 2025
Average volume
2.42M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $235.15 | $237.98 | $226.69 | $228.28 | -0.44% | 10,050,712 |
| Oct 19, 2026 | $237.15 | $241.49 | $228.22 | $229.30 | -3.20% | 8,963,814 |
| Oct 12, 2026 | $222.41 | $241.23 | $220.34 | $236.89 | +6.51% | 10,056,727 |
| Oct 5, 2026 | $228.79 | $231.25 | $220.10 | $222.41 | -2.68% | 11,718,206 |
| Sep 28, 2026 | $236.12 | $239.73 | $227.66 | $228.54 | -3.21% | 9,306,486 |
| Sep 21, 2026 | $226.70 | $237.00 | $226.11 | $236.12 | +4.20% | 9,083,850 |
| Sep 14, 2026 | $230.54 | $231.85 | $222.15 | $226.61 | -1.79% | 11,780,227 |
| Sep 8, 2026 | $228.71 | $230.97 | $222.73 | $230.74 | +0.02% | 7,399,421 |
| Aug 31, 2026 | $228.48 | $233.45 | $224.50 | $230.69 | +0.94% | 9,805,892 |
| Aug 24, 2026 | $238.08 | $242.50 | $228.15 | $228.55 | -4.39% | 12,367,992 |
| Aug 17, 2026 | $244.89 | $244.89 | $228.05 | $239.04 | -2.58% | 23,175,434 |
| Aug 10, 2026 | $255.02 | $256.45 | $242.14 | $245.36 | -3.87% | 10,798,107 |
| Aug 3, 2026 | $256.25 | $257.00 | $250.34 | $255.23 | +1.66% | 9,108,423 |
| Jul 27, 2026 | $241.86 | $255.30 | $240.61 | $251.07 | +5.10% | 12,574,691 |
| Jul 20, 2026 | $235.48 | $240.03 | $230.14 | $238.89 | +2.33% | 9,640,334 |
| Jul 13, 2026 | $224.77 | $237.06 | $218.07 | $233.46 | +4.75% | 10,410,503 |
| Jul 6, 2026 | $214.02 | $223.70 | $209.00 | $222.88 | +4.43% | 13,838,354 |
| Jun 29, 2026 | $211.02 | $214.29 | $205.92 | $213.43 | +0.08% | 10,402,778 |
| Jun 22, 2026 | $235.41 | $240.94 | $210.83 | $213.26 | -8.39% | 27,341,158 |
| Jun 15, 2026 | $240.03 | $241.02 | $231.90 | $232.80 | -3.05% | 10,826,767 |
| Jun 8, 2026 | $230.35 | $242.81 | $226.12 | $240.13 | +4.24% | 14,736,372 |
| Jun 1, 2026 | $227.99 | $235.48 | $222.00 | $230.37 | -0.59% | 15,499,233 |
| May 26, 2026 | $236.29 | $237.41 | $225.05 | $231.73 | -1.31% | 20,894,249 |
| May 18, 2026 | $214.09 | $235.80 | $208.20 | $234.81 | +10.37% | 18,392,208 |
| May 11, 2026 | $225.31 | $226.41 | $209.13 | $212.75 | -5.78% | 16,802,479 |
| May 4, 2026 | $228.15 | $231.16 | $222.58 | $225.81 | -1.32% | 12,883,630 |
| Apr 27, 2026 | $226.33 | $229.87 | $223.82 | $228.84 | +1.09% | 8,595,578 |
| Apr 20, 2026 | $228.00 | $230.44 | $224.22 | $226.37 | -0.64% | 8,450,786 |
| Apr 13, 2026 | $221.57 | $228.71 | $219.08 | $227.82 | +3.01% | 9,760,547 |
| Apr 6, 2026 | $219.19 | $226.64 | $215.13 | $221.16 | +0.54% | 12,333,266 |
| Mar 30, 2026 | $211.69 | $222.03 | $207.48 | $219.98 | +3.92% | 10,708,587 |
| Mar 23, 2026 | $213.42 | $217.51 | $210.53 | $211.69 | +0.24% | 14,043,617 |
| Mar 16, 2026 | $206.82 | $211.46 | $206.63 | $211.19 | +2.38% | 12,841,614 |
| Mar 9, 2026 | $209.98 | $216.59 | $204.25 | $206.28 | -2.58% | 12,970,352 |
| Mar 2, 2026 | $203.09 | $216.80 | $194.07 | $211.75 | +2.97% | 21,780,989 |
| Feb 23, 2026 | $202.05 | $206.40 | $198.27 | $205.64 | +2.08% | 12,947,219 |
| Feb 17, 2026 | $198.13 | $203.31 | $195.19 | $201.45 | +2.50% | 8,296,606 |
| Feb 9, 2026 | $190.66 | $197.24 | $190.01 | $196.54 | +3.04% | 10,008,232 |
| Feb 2, 2026 | $188.65 | $193.89 | $187.80 | $190.74 | +1.11% | 14,311,555 |
| Jan 26, 2026 | $187.61 | $189.40 | $184.69 | $188.65 | +0.05% | 12,675,150 |
| Jan 20, 2026 | $190.54 | $193.96 | $186.12 | $188.55 | -1.98% | 9,464,710 |
| Jan 12, 2026 | $191.00 | $194.92 | $188.94 | $192.36 | +0.48% | 11,038,258 |
| Jan 5, 2026 | $182.90 | $192.26 | $182.90 | $191.44 | +4.76% | 12,279,708 |
| Dec 29, 2025 | $180.21 | $182.77 | $179.02 | $182.74 | +0.88% | 7,024,340 |
| Dec 22, 2025 | $183.51 | $183.75 | $178.88 | $181.14 | -0.70% | 6,172,734 |
| Dec 15, 2025 | $183.16 | $185.85 | $181.32 | $182.41 | +0.18% | 16,412,678 |
| Dec 8, 2025 | $178.34 | $185.00 | $175.64 | $182.09 | +2.37% | 13,949,178 |
| Dec 1, 2025 | $175.49 | $179.05 | $174.88 | $177.87 | +0.86% | 16,212,609 |
| Nov 24, 2025 | $173.37 | $178.19 | $172.92 | $176.36 | +1.36% | 13,307,679 |
| Nov 17, 2025 | $160.58 | $174.86 | $157.73 | $174.00 | +8.36% | 20,224,658 |
| Nov 10, 2025 | $161.80 | $163.44 | $159.90 | $160.58 | -0.31% | 12,310,539 |
| Nov 3, 2025 | $159.66 | $165.07 | $157.65 | $161.08 | +1.36% | 10,863,460 |
| Oct 27, 2025 | $159.47 | $161.95 | $157.39 | $158.92 | +1.38% | 10,230,433 |
| Oct 20, 2025 | $157.32 | $158.03 | $154.87 | $156.75 | +0.28% | 7,396,613 |
| Oct 13, 2025 | $148.97 | $157.91 | $148.58 | $156.31 | +5.82% | 11,833,826 |
| Oct 6, 2025 | $152.24 | $153.46 | $147.49 | $147.71 | -3.23% | 10,086,941 |
| Sep 29, 2025 | $152.49 | $157.03 | $150.41 | $152.64 | +0.74% | 11,514,043 |
| Sep 22, 2025 | $146.44 | $151.93 | $143.71 | $151.52 | +3.65% | 13,711,707 |
| Sep 15, 2025 | $147.90 | $148.15 | $143.39 | $146.18 | -1.16% | 14,644,184 |
| Sep 8, 2025 | $150.94 | $152.45 | $146.77 | $147.90 | -2.02% | 10,375,420 |
| Sep 2, 2025 | $146.37 | $153.54 | $146.37 | $150.95 | +2.58% | 10,893,364 |
| Aug 25, 2025 | $146.97 | $151.83 | $145.46 | $147.16 | -0.06% | 13,379,961 |
| Aug 18, 2025 | $147.04 | $151.00 | $144.18 | $147.25 | +0.21% | 27,004,822 |
| Aug 11, 2025 | $146.03 | $150.59 | $144.78 | $146.94 | +1.18% | 14,484,720 |
| Aug 4, 2025 | $137.58 | $147.51 | $137.58 | $145.22 | +5.99% | 12,100,139 |
| Jul 28, 2025 | $138.78 | $141.39 | $134.37 | $137.01 | -0.95% | 11,778,263 |
| Jul 21, 2025 | $130.53 | $138.52 | $130.49 | $138.33 | +6.46% | 11,132,190 |
| Jul 14, 2025 | $130.88 | $131.44 | $126.32 | $129.94 | -0.94% | 13,085,705 |
| Jul 7, 2025 | $131.11 | $132.99 | $129.38 | $131.17 | -0.29% | 12,768,168 |
| Jun 30, 2025 | $128.23 | $135.86 | $126.79 | $131.55 | +2.85% | 11,558,132 |
| Jun 23, 2025 | $127.24 | $129.59 | $124.49 | $127.90 | +0.18% | 20,014,781 |
| Jun 16, 2025 | $133.15 | $133.20 | $127.10 | $127.67 | -3.17% | 18,455,021 |
| Jun 9, 2025 | $143.60 | $143.66 | $131.31 | $131.85 | -8.31% | 18,742,473 |
| Jun 2, 2025 | $139.87 | $144.55 | $138.06 | $143.80 | +2.65% | 11,612,643 |
| May 26, 2025 | $134.01 | $145.51 | $129.20 | $140.09 | +2.06% | 37,907,513 |
| May 19, 2025 | $152.00 | $155.58 | $129.20 | $137.26 | -10.24% | 29,472,725 |
| May 12, 2025 | $147.26 | $153.11 | $145.92 | $152.92 | +7.48% | 11,316,541 |
| May 5, 2025 | $140.04 | $145.27 | $139.61 | $142.28 | +1.27% | 10,621,126 |
| Apr 28, 2025 | $139.92 | $142.00 | $137.25 | $140.49 | +0.56% | 13,195,168 |
| Apr 21, 2025 | $139.14 | $142.63 | $133.70 | $139.71 | +0.06% | 12,753,923 |
| Apr 14, 2025 | $142.41 | $144.31 | $137.73 | $139.63 | -1.33% | 10,366,090 |
| Apr 7, 2025 | $128.87 | $142.47 | $124.36 | $141.51 | +8.59% | 24,874,961 |
| Mar 31, 2025 | $124.60 | $136.42 | $124.07 | $130.31 | +3.90% | 16,985,603 |
| Mar 24, 2025 | $125.26 | $129.77 | $124.83 | $125.42 | +1.52% | 14,164,400 |
| Mar 17, 2025 | $124.93 | $126.93 | $122.36 | $123.54 | -0.54% | 23,585,563 |
| Mar 10, 2025 | $135.39 | $136.68 | $122.77 | $124.21 | -8.64% | 20,422,864 |
| Mar 3, 2025 | $140.50 | $141.80 | $129.26 | $135.96 | -3.11% | 20,961,574 |
| Feb 24, 2025 | $137.09 | $141.10 | $135.03 | $140.32 | +2.72% | 14,023,420 |
| Feb 18, 2025 | $139.67 | $140.33 | $135.92 | $136.61 | -1.55% | 9,789,925 |
| Feb 10, 2025 | $143.89 | $143.89 | $138.74 | $138.76 | -2.69% | 10,802,702 |
| Feb 3, 2025 | $148.97 | $149.44 | $141.53 | $142.59 | -5.29% | 11,508,556 |
| Jan 27, 2025 | $148.23 | $154.09 | $145.26 | $150.56 | +0.86% | 11,915,957 |
| Jan 21, 2025 | $148.15 | $149.88 | $146.58 | $149.28 | +0.09% | 9,562,923 |
| Jan 13, 2025 | $151.25 | $151.79 | $146.62 | $149.15 | -1.71% | 11,679,982 |
| Jan 6, 2025 | $154.11 | $157.25 | $150.91 | $151.74 | -1.63% | 9,835,348 |
| Dec 30, 2024 | $152.02 | $155.08 | $149.74 | $154.25 | +0.84% | 6,982,180 |
| Dec 23, 2024 | $148.48 | $154.07 | $146.84 | $152.96 | +2.55% | 4,724,337 |
| Dec 16, 2024 | $153.97 | $153.97 | $147.75 | $149.15 | -2.85% | 17,036,416 |
| Dec 9, 2024 | $156.46 | $158.69 | $152.86 | $153.53 | -1.89% | 11,111,762 |
| Dec 2, 2024 | $155.16 | $158.34 | $153.09 | $156.48 | +1.04% | 14,053,673 |
| Nov 25, 2024 | $148.83 | $155.96 | $148.58 | $154.87 | +6.01% | 11,872,550 |
| Nov 18, 2024 | $140.51 | $155.47 | $136.80 | $146.09 | +3.84% | 22,660,660 |
| Nov 11, 2024 | $144.00 | $144.44 | $139.29 | $140.69 | -1.89% | 15,877,029 |
| Nov 4, 2024 | $140.03 | $145.66 | $138.44 | $143.40 | +2.38% | 15,414,570 |
| Oct 28, 2024 | $144.31 | $144.88 | $138.27 | $140.06 | -2.88% | 12,979,143 |
| Oct 21, 2024 | $149.14 | $149.65 | $143.71 | $144.22 | -3.79% | 8,603,461 |
| Oct 14, 2024 | $143.57 | $150.95 | $142.52 | $149.90 | +4.56% | 12,782,470 |
| Oct 7, 2024 | $145.07 | $145.49 | $138.91 | $143.36 | -1.52% | 11,122,442 |
| Sep 30, 2024 | $151.80 | $152.52 | $144.35 | $145.58 | -3.95% | 8,415,497 |
| Sep 23, 2024 | $154.69 | $154.73 | $149.80 | $151.56 | -1.78% | 10,458,287 |
| Sep 16, 2024 | $156.06 | $156.25 | $149.88 | $154.31 | -0.61% | 10,474,059 |
| Sep 9, 2024 | $150.34 | $155.56 | $148.23 | $155.25 | +3.14% | 9,844,314 |
| Sep 3, 2024 | $150.06 | $154.26 | $150.06 | $150.53 | -0.05% | 11,278,358 |
| Aug 26, 2024 | $155.54 | $157.40 | $149.34 | $150.61 | -2.96% | 11,770,664 |
| Aug 19, 2024 | $147.41 | $163.60 | $146.86 | $155.21 | +5.30% | 14,414,974 |
| Aug 12, 2024 | $140.14 | $147.89 | $139.11 | $147.40 | +5.56% | 10,016,579 |
| Aug 5, 2024 | $138.36 | $139.84 | $135.52 | $139.64 | -0.43% | 9,031,203 |
| Jul 29, 2024 | $141.43 | $144.38 | $137.66 | $140.24 | -0.48% | 8,775,147 |
| Jul 22, 2024 | $144.32 | $145.26 | $140.42 | $140.91 | -1.80% | 9,457,816 |
| Jul 15, 2024 | $150.41 | $151.38 | $142.81 | $143.50 | -5.42% | 12,490,348 |
| Jul 8, 2024 | $146.21 | $153.06 | $145.68 | $151.73 | +4.25% | 7,263,219 |
| Jul 1, 2024 | $145.77 | $146.28 | $143.79 | $145.55 | +0.16% | 6,592,630 |
| Jun 24, 2024 | $149.91 | $149.91 | $144.87 | $145.32 | -2.66% | 15,543,941 |
| Jun 17, 2024 | $145.66 | $150.44 | $145.00 | $149.29 | +2.30% | 12,423,063 |
| Jun 10, 2024 | $144.04 | $146.63 | $142.65 | $145.93 | +1.15% | 11,476,271 |
| Jun 3, 2024 | $139.48 | $144.94 | $139.38 | $144.28 | +3.23% | 12,962,272 |
| May 28, 2024 | $141.28 | $143.92 | $136.41 | $139.76 | -1.67% | 13,285,902 |
| May 20, 2024 | $131.72 | $145.18 | $130.45 | $142.13 | +7.41% | 20,025,888 |
| May 13, 2024 | $134.61 | $135.87 | $132.16 | $132.33 | -0.86% | 13,336,360 |
| May 6, 2024 | $130.95 | $135.77 | $130.95 | $133.48 | +2.02% | 10,300,263 |
| Apr 29, 2024 | $133.30 | $133.49 | $127.53 | $130.84 | -2.07% | 16,540,478 |
| Apr 22, 2024 | $134.45 | $134.69 | $130.68 | $133.61 | +0.20% | 11,467,154 |
| Apr 15, 2024 | $138.13 | $138.31 | $131.28 | $133.34 | -1.95% | 11,063,590 |
| Apr 8, 2024 | $138.85 | $142.56 | $135.54 | $135.99 | -2.54% | 9,895,628 |
| Apr 1, 2024 | $146.43 | $146.77 | $139.20 | $139.53 | -4.93% | 8,319,010 |
| Mar 25, 2024 | $145.35 | $148.10 | $144.03 | $146.76 | +0.96% | 7,749,194 |
| Mar 18, 2024 | $145.52 | $148.80 | $144.13 | $145.37 | +0.17% | 10,368,720 |
| Mar 11, 2024 | $146.16 | $147.89 | $144.31 | $145.12 | -0.43% | 12,807,494 |
| Mar 4, 2024 | $150.56 | $150.92 | $143.32 | $145.74 | -2.60% | 16,650,922 |
| Feb 26, 2024 | $148.21 | $151.12 | $147.14 | $149.63 | +1.08% | 9,026,122 |
| Feb 20, 2024 | $144.08 | $149.61 | $143.70 | $148.03 | +2.74% | 6,955,273 |
| Feb 12, 2024 | $145.69 | $145.92 | $142.81 | $144.08 | -1.23% | 8,772,998 |
| Feb 5, 2024 | $142.65 | $146.42 | $141.28 | $145.87 | +1.52% | 9,099,681 |
| Jan 29, 2024 | $141.41 | $144.75 | $139.75 | $143.68 | +1.35% | 8,970,053 |
| Jan 22, 2024 | $137.73 | $142.01 | $137.35 | $141.76 | +3.00% | 8,756,366 |
| Jan 16, 2024 | $136.00 | $138.44 | $135.06 | $137.63 | +0.77% | 6,887,243 |
| Jan 8, 2024 | $134.50 | $137.47 | $134.28 | $136.58 | +1.55% | 7,081,926 |
| Jan 2, 2024 | $137.49 | $139.32 | $134.44 | $134.50 | -2.81% | 7,579,187 |
| Dec 26, 2023 | $136.35 | $139.22 | $136.02 | $138.39 | +1.44% | 7,873,846 |
| Dec 18, 2023 | $135.17 | $136.72 | $133.86 | $136.42 | +1.85% | 8,492,934 |
| Dec 11, 2023 | $133.24 | $137.84 | $133.03 | $133.94 | +1.41% | 16,020,181 |
| Dec 4, 2023 | $131.50 | $133.79 | $130.40 | $132.08 | -0.05% | 9,643,092 |
| Nov 27, 2023 | $130.75 | $132.31 | $128.99 | $132.14 | +0.80% | 10,026,340 |
| Nov 20, 2023 | $128.82 | $131.99 | $128.26 | $131.09 | +1.76% | 8,118,773 |
| Nov 13, 2023 | $122.81 | $131.31 | $119.73 | $128.82 | +4.45% | 22,115,902 |
| Nov 6, 2023 | $121.61 | $123.65 | $120.85 | $123.33 | +1.72% | 8,248,750 |
| Oct 30, 2023 | $113.60 | $122.32 | $113.45 | $121.25 | +7.50% | 9,706,465 |
| Oct 23, 2023 | $115.66 | $116.77 | $112.39 | $112.79 | -2.48% | 9,571,451 |
| Oct 16, 2023 | $112.97 | $118.53 | $112.97 | $115.66 | +3.23% | 13,259,182 |
| Oct 9, 2023 | $112.22 | $114.13 | $110.82 | $112.04 | -0.30% | 9,333,766 |
| Oct 2, 2023 | $112.95 | $114.96 | $110.02 | $112.38 | -0.50% | 10,549,553 |
| Sep 25, 2023 | $110.70 | $114.16 | $108.35 | $112.95 | +1.16% | 11,445,691 |
| Sep 18, 2023 | $118.05 | $118.63 | $111.53 | $111.66 | -5.51% | 10,674,756 |
| Sep 11, 2023 | $120.03 | $120.03 | $116.67 | $118.17 | -1.00% | 11,822,842 |
| Sep 5, 2023 | $121.32 | $121.62 | $119.10 | $119.36 | -1.92% | 6,409,656 |
| Aug 28, 2023 | $119.56 | $122.38 | $118.73 | $121.70 | +2.27% | 10,566,299 |
| Aug 21, 2023 | $118.62 | $122.70 | $117.20 | $119.00 | +0.24% | 17,782,331 |
| Aug 14, 2023 | $113.89 | $120.68 | $112.84 | $118.72 | +4.70% | 16,950,216 |
| Aug 7, 2023 | $113.14 | $115.38 | $111.96 | $113.39 | +0.71% | 7,522,507 |
| Jul 31, 2023 | $114.43 | $115.09 | $111.49 | $112.59 | -1.76% | 8,817,400 |
| Jul 24, 2023 | $112.53 | $115.49 | $111.40 | $114.61 | +2.30% | 8,482,190 |
| Jul 17, 2023 | $111.39 | $113.84 | $109.90 | $112.03 | +0.40% | 13,366,574 |
| Jul 10, 2023 | $107.64 | $113.36 | $107.30 | $111.58 | +3.83% | 10,004,131 |
| Jul 3, 2023 | $111.15 | $111.87 | $107.30 | $107.46 | -4.16% | 7,282,751 |
| Jun 26, 2023 | $107.86 | $112.56 | $107.33 | $112.13 | +3.19% | 9,948,486 |
| Jun 20, 2023 | $107.66 | $109.61 | $106.47 | $108.66 | +0.76% | 13,709,955 |
| Jun 12, 2023 | $104.14 | $108.97 | $104.14 | $107.84 | +4.41% | 14,165,898 |
| Jun 5, 2023 | $103.32 | $104.47 | $101.53 | $103.29 | -0.01% | 11,679,872 |
| May 30, 2023 | $103.37 | $104.15 | $100.66 | $103.30 | -0.07% | 11,350,999 |
| May 22, 2023 | $104.97 | $105.83 | $101.37 | $103.37 | -1.33% | 13,049,544 |
| May 15, 2023 | $105.37 | $105.81 | $99.00 | $104.76 | +0.24% | 18,423,099 |
| May 8, 2023 | $104.20 | $105.23 | $100.96 | $104.51 | +0.07% | 10,013,000 |
| May 1, 2023 | $106.51 | $106.97 | $102.22 | $104.44 | -2.15% | 7,129,186 |
| Apr 24, 2023 | $106.23 | $107.04 | $102.58 | $106.73 | +0.39% | 7,754,510 |
| Apr 17, 2023 | $104.73 | $107.25 | $102.86 | $106.32 | +1.64% | 8,009,992 |
| Apr 10, 2023 | $105.74 | $107.26 | $102.40 | $104.60 | -1.53% | 8,368,903 |
| Apr 3, 2023 | $105.98 | $110.15 | $104.94 | $106.22 | +0.08% | 10,193,613 |
| Mar 27, 2023 | $101.79 | $106.21 | $100.46 | $106.13 | +4.74% | 12,945,375 |
| Mar 20, 2023 | $102.74 | $105.79 | $99.68 | $101.33 | -0.72% | 12,374,350 |
| Mar 13, 2023 | $102.90 | $104.99 | $100.95 | $102.06 | -2.03% | 14,250,986 |
| Mar 6, 2023 | $112.12 | $113.57 | $103.83 | $104.17 | -7.35% | 11,502,063 |
| Feb 27, 2023 | $112.74 | $112.80 | $105.10 | $112.43 | +0.87% | 15,411,284 |
| Feb 21, 2023 | $114.50 | $114.95 | $109.84 | $111.46 | -3.66% | 9,501,240 |
| Feb 13, 2023 | $115.75 | $117.33 | $114.53 | $115.69 | +0.44% | 9,176,314 |
| Feb 6, 2023 | $115.10 | $117.04 | $111.91 | $115.18 | -0.12% | 10,812,347 |
| Jan 30, 2023 | $118.69 | $119.97 | $114.79 | $115.32 | -3.48% | 13,445,684 |
| Jan 23, 2023 | $116.10 | $121.86 | $115.00 | $119.48 | +3.24% | 9,423,442 |
| Jan 17, 2023 | $119.92 | $120.15 | $114.33 | $115.73 | -3.57% | 7,330,021 |
| Jan 9, 2023 | $120.75 | $121.25 | $117.95 | $120.01 | -1.28% | 11,798,207 |
| Jan 3, 2023 | $116.63 | $122.45 | $114.75 | $121.57 | +4.74% | 8,243,321 |
| Dec 27, 2022 | $115.84 | $116.49 | $114.27 | $116.07 | +0.51% | 5,825,942 |
| Dec 19, 2022 | $114.25 | $116.46 | $112.50 | $115.48 | +1.34% | 10,699,627 |
| Dec 12, 2022 | $115.50 | $120.39 | $112.40 | $113.95 | -0.82% | 14,709,542 |
| Dec 5, 2022 | $117.82 | $119.03 | $114.80 | $114.89 | -3.45% | 11,163,371 |
| Nov 28, 2022 | $115.71 | $119.48 | $115.25 | $119.00 | +2.64% | 11,822,246 |
| Nov 21, 2022 | $107.24 | $117.29 | $106.96 | $115.94 | +7.76% | 13,101,466 |
| Nov 14, 2022 | $96.03 | $115.90 | $94.34 | $107.59 | +11.87% | 26,164,160 |
| Nov 7, 2022 | $93.93 | $98.47 | $90.31 | $96.17 | +2.44% | 13,865,697 |
| Oct 31, 2022 | $95.10 | $97.36 | $91.91 | $93.88 | -1.54% | 13,486,545 |
| Oct 24, 2022 | $85.24 | $95.81 | $84.52 | $95.35 | +12.08% | 12,967,874 |
| Oct 17, 2022 | $83.58 | $86.98 | $82.14 | $85.07 | +4.44% | 10,287,242 |
| Oct 10, 2022 | $87.17 | $87.63 | $81.21 | $81.45 | -6.23% | 11,670,321 |
| Oct 3, 2022 | $85.47 | $90.72 | $84.15 | $86.86 | +3.07% | 9,978,631 |
| Sep 26, 2022 | $84.81 | $87.64 | $81.23 | $84.27 | -0.20% | 12,767,750 |
| Sep 19, 2022 | $89.39 | $90.98 | $83.06 | $84.44 | -6.44% | 13,113,696 |
| Sep 12, 2022 | $94.04 | $95.83 | $88.16 | $90.25 | -3.49% | 12,812,500 |
| Sep 6, 2022 | $87.71 | $93.70 | $85.65 | $93.51 | +7.00% | 8,881,642 |
| Aug 29, 2022 | $86.34 | $89.24 | $85.62 | $87.39 | +0.15% | 10,718,385 |
| Aug 22, 2022 | $90.04 | $92.12 | $87.13 | $87.26 | -4.12% | 13,569,690 |
| Aug 15, 2022 | $89.60 | $94.44 | $89.20 | $91.01 | +0.99% | 17,409,143 |
| Aug 8, 2022 | $85.02 | $90.22 | $83.26 | $90.12 | +6.99% | 9,896,524 |
| Aug 1, 2022 | $80.99 | $85.09 | $79.23 | $84.23 | +3.65% | 12,516,615 |
| Jul 25, 2022 | $83.38 | $83.38 | $77.44 | $81.26 | -2.38% | 10,380,443 |
| Jul 18, 2022 | $78.87 | $84.95 | $78.87 | $83.24 | +6.75% | 11,436,205 |
| Jul 11, 2022 | $75.35 | $78.62 | $73.53 | $77.98 | +3.34% | 13,933,109 |
| Jul 5, 2022 | $70.25 | $76.67 | $70.10 | $75.46 | +5.72% | 11,277,912 |
| Jun 27, 2022 | $77.51 | $78.28 | $69.24 | $71.38 | -7.93% | 17,052,296 |
| Jun 21, 2022 | $75.62 | $78.27 | $72.22 | $77.53 | +3.71% | 20,274,747 |
| Jun 13, 2022 | $75.26 | $76.97 | $72.95 | $74.76 | -3.16% | 19,325,502 |
| Jun 6, 2022 | $82.92 | $83.25 | $77.15 | $77.20 | -6.67% | 15,608,506 |
| May 31, 2022 | $86.35 | $86.45 | $81.90 | $82.72 | -5.26% | 14,679,524 |
| May 23, 2022 | $72.27 | $89.22 | $72.24 | $87.31 | +21.48% | 32,425,942 |
| May 16, 2022 | $91.53 | $98.41 | $69.75 | $71.87 | -21.93% | 55,467,594 |
| May 9, 2022 | $95.50 | $96.35 | $86.96 | $92.06 | -4.34% | 17,925,730 |
| May 2, 2022 | $100.40 | $104.21 | $95.07 | $96.24 | -3.54% | 14,123,996 |
| Apr 25, 2022 | $103.18 | $105.88 | $99.50 | $99.77 | -3.57% | 12,893,726 |
| Apr 18, 2022 | $102.41 | $110.42 | $102.30 | $103.46 | +0.37% | 13,039,735 |
| Apr 11, 2022 | $99.16 | $104.69 | $98.85 | $103.08 | +6.44% | 13,285,967 |
| Apr 4, 2022 | $90.99 | $98.31 | $90.31 | $96.84 | +6.88% | 13,758,884 |
| Mar 28, 2022 | $90.33 | $95.94 | $89.40 | $90.61 | +0.43% | 11,240,197 |
| Mar 21, 2022 | $93.83 | $94.25 | $88.63 | $90.22 | -3.33% | 10,985,806 |
| Mar 14, 2022 | $88.29 | $93.47 | $85.58 | $93.33 | +6.35% | 15,114,757 |
| Mar 7, 2022 | $89.74 | $91.10 | $84.44 | $87.76 | -1.88% | 15,753,555 |
| Feb 28, 2022 | $91.20 | $97.61 | $88.87 | $89.44 | -3.55% | 20,271,857 |
| Feb 22, 2022 | $93.32 | $95.51 | $86.15 | $92.73 | -0.79% | 15,444,667 |
| Feb 14, 2022 | $94.91 | $96.59 | $91.26 | $93.47 | -0.85% | 13,678,900 |
| Feb 7, 2022 | $94.55 | $98.01 | $92.97 | $94.27 | +0.12% | 12,159,562 |
| Jan 31, 2022 | $95.11 | $99.41 | $92.10 | $94.16 | -1.68% | 16,295,222 |
| Jan 24, 2022 | $93.60 | $99.32 | $92.55 | $95.77 | +0.36% | 17,243,600 |
| Jan 18, 2022 | $100.98 | $101.15 | $95.05 | $95.43 | -6.69% | 11,687,777 |
| Jan 10, 2022 | $104.32 | $108.67 | $100.56 | $102.27 | -2.59% | 14,515,253 |
| Jan 3, 2022 | $113.25 | $115.22 | $104.90 | $104.99 | -8.13% | 11,255,208 |
| Dec 27, 2021 | $110.62 | $115.10 | $110.38 | $114.28 | +3.74% | 6,190,463 |
| Dec 20, 2021 | $106.79 | $110.82 | $103.62 | $110.16 | +1.93% | 5,988,115 |
| Dec 13, 2021 | $112.36 | $112.96 | $106.12 | $108.07 | -4.24% | 10,407,266 |
| Dec 6, 2021 | $111.74 | $114.44 | $110.23 | $112.86 | +2.42% | 8,868,259 |
| Nov 29, 2021 | $112.09 | $112.81 | $104.79 | $110.19 | +0.16% | 11,125,410 |
| Nov 22, 2021 | $113.80 | $115.80 | $109.27 | $110.01 | -2.46% | 9,397,754 |
| Nov 15, 2021 | $116.95 | $123.36 | $110.92 | $112.78 | -2.35% | 19,479,286 |
| Nov 8, 2021 | $119.95 | $120.43 | $114.68 | $115.50 | -3.47% | 7,646,721 |
| Nov 1, 2021 | $113.05 | $120.60 | $112.61 | $119.65 | +5.70% | 7,100,460 |
| Oct 25, 2021 | $111.00 | $114.51 | $110.56 | $113.20 | +2.55% | 10,733,105 |
| Oct 18, 2021 | $108.07 | $111.01 | $107.06 | $110.39 | +1.55% | 5,286,999 |
| Oct 11, 2021 | $107.68 | $109.73 | $105.50 | $108.71 | +0.78% | 6,647,150 |
| Oct 4, 2021 | $110.99 | $112.44 | $104.92 | $107.87 | -2.90% | 10,965,314 |
| Sep 27, 2021 | $115.75 | $118.63 | $108.47 | $111.09 | -4.22% | 9,442,514 |
| Sep 20, 2021 | $113.34 | $117.47 | $111.62 | $115.99 | +1.20% | 6,295,261 |
| Sep 13, 2021 | $113.89 | $115.78 | $111.44 | $114.62 | +1.60% | 9,381,932 |
| Sep 7, 2021 | $114.84 | $116.10 | $112.73 | $112.81 | -2.23% | 6,763,552 |
| Aug 30, 2021 | $119.22 | $119.67 | $115.20 | $115.38 | -2.95% | 7,353,865 |
| Aug 23, 2021 | $123.77 | $125.72 | $118.20 | $118.89 | -3.44% | 10,336,517 |
| Aug 16, 2021 | $124.64 | $126.86 | $118.92 | $123.12 | -1.24% | 13,009,172 |
| Aug 9, 2021 | $122.53 | $127.34 | $120.72 | $124.66 | +1.28% | 6,536,827 |
| Aug 2, 2021 | $123.36 | $123.66 | $118.62 | $123.09 | +0.33% | 6,249,006 |
| Jul 26, 2021 | $121.53 | $125.33 | $120.53 | $122.69 | +0.83% | 6,833,036 |
| Jul 19, 2021 | $117.58 | $122.62 | $114.39 | $121.68 | +1.83% | 7,909,199 |
| Jul 12, 2021 | $123.93 | $125.51 | $119.30 | $119.49 | -4.23% | 7,230,911 |
| Jul 6, 2021 | $126.63 | $127.58 | $120.16 | $124.77 | -1.17% | 7,083,882 |
| Jun 28, 2021 | $123.46 | $126.52 | $121.09 | $126.25 | +2.17% | 7,033,143 |
| Jun 21, 2021 | $115.98 | $125.05 | $115.98 | $123.57 | +7.21% | 9,923,731 |
| Jun 14, 2021 | $120.17 | $121.05 | $114.56 | $115.26 | -4.01% | 14,272,136 |
| Jun 7, 2021 | $119.06 | $121.10 | $117.43 | $120.08 | +0.51% | 13,777,088 |
| Jun 1, 2021 | $126.03 | $127.13 | $117.83 | $119.47 | -5.48% | 8,525,050 |
| May 24, 2021 | $123.90 | $127.19 | $122.27 | $126.39 | +2.55% | 13,679,857 |
| May 17, 2021 | $129.15 | $129.75 | $120.49 | $123.25 | -5.56% | 17,463,165 |
| May 10, 2021 | $133.60 | $134.22 | $123.51 | $130.50 | -1.85% | 7,403,310 |
| May 3, 2021 | $131.31 | $133.32 | $127.71 | $132.96 | +1.54% | 8,294,480 |
| Apr 26, 2021 | $128.60 | $132.80 | $126.45 | $130.94 | +1.65% | 6,146,187 |
| Apr 19, 2021 | $129.50 | $130.00 | $123.64 | $128.82 | -0.84% | 6,386,697 |
| Apr 12, 2021 | $128.19 | $130.08 | $124.80 | $129.91 | +1.32% | 8,591,222 |
| Apr 5, 2021 | $121.85 | $128.57 | $120.48 | $128.22 | +6.40% | 8,115,561 |
| Mar 29, 2021 | $121.66 | $123.13 | $118.36 | $120.51 | -1.51% | 5,868,562 |
| Mar 22, 2021 | $122.29 | $122.49 | $113.68 | $122.36 | +0.87% | 9,652,396 |
| Mar 15, 2021 | $122.62 | $126.12 | $119.32 | $121.31 | -1.07% | 16,304,172 |
| Mar 8, 2021 | $114.66 | $127.08 | $113.42 | $122.62 | +8.39% | 17,646,430 |
| Mar 1, 2021 | $118.25 | $121.79 | $108.51 | $113.13 | -3.01% | 18,891,233 |
| Feb 22, 2021 | $118.02 | $123.90 | $115.93 | $116.64 | -1.94% | 10,405,748 |
| Feb 16, 2021 | $119.16 | $120.90 | $117.68 | $118.95 | -0.12% | 5,995,096 |
| Feb 8, 2021 | $118.96 | $123.42 | $117.86 | $119.09 | +0.31% | 6,208,659 |
| Feb 1, 2021 | $112.64 | $120.64 | $111.28 | $118.72 | +6.68% | 8,324,823 |
| Jan 25, 2021 | $112.58 | $116.15 | $107.22 | $111.29 | -1.80% | 10,449,669 |
| Jan 19, 2021 | $117.02 | $117.81 | $112.45 | $113.33 | -3.11% | 7,307,835 |
| Jan 11, 2021 | $121.32 | $122.43 | $114.19 | $116.97 | -4.44% | 8,738,086 |
| Jan 4, 2021 | $122.54 | $123.80 | $115.90 | $122.41 | -0.33% | 9,106,981 |
| Dec 28, 2020 | $119.46 | $123.44 | $118.59 | $122.81 | +4.06% | 4,287,982 |
| Dec 21, 2020 | $114.16 | $118.92 | $113.98 | $118.02 | +0.31% | 5,117,273 |
| Dec 14, 2020 | $113.98 | $118.43 | $110.25 | $117.66 | +4.29% | 11,744,598 |
| Dec 7, 2020 | $114.44 | $114.95 | $110.46 | $112.82 | -2.10% | 7,236,454 |
| Nov 30, 2020 | $108.44 | $115.32 | $106.65 | $115.24 | +5.20% | 12,067,664 |
| Nov 23, 2020 | $110.22 | $113.54 | $106.37 | $109.54 | +0.50% | 9,907,379 |
| Nov 16, 2020 | $109.70 | $115.64 | $106.48 | $108.99 | +0.80% | 17,217,860 |
| Nov 9, 2020 | $104.84 | $117.77 | $102.55 | $108.13 | +15.89% | 17,488,178 |
| Nov 2, 2020 | $86.90 | $95.40 | $86.43 | $93.30 | +9.55% | 10,254,173 |
| Oct 26, 2020 | $94.10 | $94.64 | $84.68 | $85.17 | -10.75% | 11,140,196 |
| Oct 19, 2020 | $95.26 | $95.66 | $90.50 | $95.43 | +0.33% | 11,428,451 |
| Oct 12, 2020 | $98.92 | $99.86 | $94.88 | $95.12 | -3.34% | 7,257,177 |
| Oct 5, 2020 | $96.61 | $99.66 | $94.22 | $98.41 | +2.28% | 6,059,963 |
| Sep 28, 2020 | $89.79 | $96.72 | $88.82 | $96.22 | +9.43% | 8,640,537 |
| Sep 21, 2020 | $90.95 | $92.45 | $85.12 | $87.93 | -4.70% | 9,776,576 |
| Sep 14, 2020 | $91.22 | $97.85 | $90.96 | $92.27 | +2.27% | 9,234,551 |
| Sep 8, 2020 | $92.24 | $95.28 | $89.13 | $90.22 | -3.32% | 8,822,222 |
| Aug 31, 2020 | $93.00 | $95.64 | $89.53 | $93.32 | -0.54% | 10,763,709 |
| Aug 24, 2020 | $87.01 | $93.93 | $86.71 | $93.83 | +7.58% | 10,936,069 |
| Aug 17, 2020 | $96.12 | $97.56 | $86.37 | $87.22 | -7.27% | 18,611,124 |
| Aug 10, 2020 | $90.00 | $94.98 | $89.81 | $94.06 | +5.17% | 9,607,441 |
| Aug 3, 2020 | $89.20 | $89.71 | $86.37 | $89.44 | -0.26% | 13,325,668 |
| Jul 27, 2020 | $85.92 | $89.78 | $84.12 | $89.67 | +4.07% | 12,257,445 |
| Jul 20, 2020 | $85.58 | $88.81 | $83.51 | $86.16 | +0.43% | 12,983,885 |
| Jul 13, 2020 | $86.97 | $87.78 | $79.65 | $85.79 | -1.15% | 23,320,722 |
| Jul 6, 2020 | $89.76 | $91.06 | $83.25 | $86.79 | -2.02% | 12,026,580 |
| Jun 29, 2020 | $83.93 | $91.12 | $81.61 | $88.58 | +5.77% | 15,841,345 |
| Jun 22, 2020 | $92.67 | $93.16 | $82.49 | $83.75 | -10.25% | 19,692,033 |
| Jun 15, 2020 | $89.14 | $98.13 | $87.86 | $93.31 | +0.90% | 21,246,224 |
| Jun 8, 2020 | $102.55 | $104.05 | $89.79 | $92.48 | -9.76% | 16,325,515 |
| Jun 1, 2020 | $97.08 | $104.93 | $95.99 | $102.48 | +5.69% | 12,328,709 |
| May 26, 2020 | $96.73 | $100.60 | $93.80 | $96.96 | +3.28% | 16,220,318 |
| May 18, 2020 | $89.90 | $99.40 | $87.94 | $93.88 | +10.05% | 18,686,641 |
| May 11, 2020 | $90.10 | $91.41 | $79.86 | $85.31 | -6.72% | 11,331,730 |
| May 4, 2020 | $87.19 | $91.87 | $85.70 | $91.46 | +2.81% | 9,992,558 |
| Apr 27, 2020 | $86.91 | $101.08 | $86.50 | $88.96 | +4.06% | 16,639,477 |
| Apr 20, 2020 | $90.48 | $90.48 | $81.63 | $85.49 | -6.79% | 16,921,931 |
| Apr 13, 2020 | $89.02 | $92.02 | $85.10 | $91.72 | +3.36% | 15,302,074 |
| Apr 6, 2020 | $80.00 | $95.97 | $78.15 | $88.74 | +18.72% | 16,967,246 |
| Mar 30, 2020 | $82.59 | $88.79 | $74.17 | $74.75 | -9.45% | 20,254,755 |
| Mar 23, 2020 | $62.69 | $86.83 | $60.50 | $82.55 | +29.19% | 28,907,109 |
| Mar 16, 2020 | $84.34 | $84.34 | $56.30 | $63.90 | -31.16% | 38,864,182 |
| Mar 9, 2020 | $96.99 | $101.92 | $87.48 | $92.83 | -9.44% | 21,292,484 |
| Mar 2, 2020 | $109.22 | $114.31 | $97.34 | $102.51 | -5.76% | 18,641,253 |
| Feb 24, 2020 | $122.00 | $123.18 | $106.76 | $108.78 | -11.73% | 13,435,384 |
| Feb 18, 2020 | $121.58 | $124.16 | $121.02 | $123.24 | +1.20% | 4,940,157 |
| Feb 10, 2020 | $116.89 | $121.97 | $116.71 | $121.78 | +3.70% | 6,621,275 |
| Feb 3, 2020 | $112.56 | $119.65 | $112.54 | $117.43 | +4.67% | 7,214,550 |
| Jan 27, 2020 | $114.07 | $115.50 | $111.48 | $112.19 | -3.08% | 12,344,584 |
| Jan 21, 2020 | $117.25 | $118.62 | $115.27 | $115.76 | -1.63% | 7,161,084 |
| Jan 13, 2020 | $120.68 | $120.78 | $117.45 | $117.68 | -2.52% | 8,577,810 |
| Jan 6, 2020 | $116.25 | $122.62 | $115.64 | $120.72 | +3.30% | 8,558,739 |
| Dec 30, 2019 | $114.67 | $117.04 | $114.16 | $116.86 | +1.65% | 6,200,531 |
| Dec 23, 2019 | $115.36 | $116.10 | $114.10 | $114.96 | -0.23% | 3,935,060 |
| Dec 16, 2019 | $116.03 | $116.53 | $112.58 | $115.23 | -0.23% | 10,677,036 |
| Dec 9, 2019 | $113.76 | $116.79 | $113.69 | $115.49 | +1.39% | 7,984,338 |
| Dec 2, 2019 | $116.65 | $117.58 | $113.21 | $113.91 | -1.93% | 9,010,434 |
| Nov 25, 2019 | $112.03 | $117.24 | $111.55 | $116.15 | +4.15% | 10,278,166 |
| Nov 18, 2019 | $112.94 | $113.96 | $108.41 | $111.52 | -1.63% | 12,515,505 |
| Nov 11, 2019 | $111.66 | $113.67 | $109.33 | $113.37 | +1.38% | 6,615,299 |
| Nov 4, 2019 | $111.61 | $113.72 | $110.99 | $111.82 | +0.75% | 7,349,012 |
| Oct 28, 2019 | $110.62 | $111.57 | $108.59 | $110.99 | +0.27% | 7,778,166 |
| Oct 21, 2019 | $111.49 | $113.22 | $109.07 | $110.69 | -3.01% | 8,365,822 |
| Oct 14, 2019 | $112.43 | $114.83 | $111.33 | $114.13 | +1.48% | 7,474,705 |
| Oct 7, 2019 | $108.21 | $113.51 | $106.80 | $112.46 | +3.24% | 8,866,255 |
| Sep 30, 2019 | $109.14 | $111.42 | $104.82 | $108.93 | -0.11% | 8,272,456 |
| Sep 23, 2019 | $105.36 | $109.43 | $105.28 | $109.05 | +4.11% | 9,988,361 |
| Sep 16, 2019 | $108.58 | $109.64 | $104.57 | $104.75 | -4.01% | 11,237,003 |
| Sep 9, 2019 | $109.31 | $110.88 | $106.43 | $109.13 | -0.05% | 9,363,637 |
| Sep 3, 2019 | $105.17 | $110.67 | $104.07 | $109.18 | +2.99% | 7,585,265 |
| Aug 26, 2019 | $103.35 | $108.48 | $102.00 | $106.01 | +2.97% | 10,455,365 |
| Aug 19, 2019 | $104.89 | $107.94 | $102.41 | $102.95 | -0.22% | 13,568,291 |
| Aug 12, 2019 | $105.18 | $108.04 | $100.68 | $103.18 | -2.20% | 9,760,333 |
| Aug 5, 2019 | $102.32 | $107.23 | $100.16 | $105.50 | +1.94% | 9,028,451 |
| Jul 29, 2019 | $106.55 | $107.08 | $102.49 | $103.49 | -3.13% | 6,919,177 |
| Jul 22, 2019 | $107.06 | $107.48 | $104.28 | $106.83 | +0.21% | 7,754,791 |
| Jul 15, 2019 | $106.17 | $108.20 | $104.94 | $106.61 | +0.56% | 11,204,862 |
| Jul 8, 2019 | $100.78 | $106.78 | $100.20 | $106.02 | +5.10% | 10,473,580 |
| Jul 1, 2019 | $100.53 | $101.92 | $97.53 | $100.88 | +1.78% | 7,734,245 |
| Jun 24, 2019 | $103.00 | $104.26 | $98.84 | $99.12 | -4.66% | 18,274,607 |
| Jun 17, 2019 | $100.98 | $105.31 | $100.41 | $103.96 | +2.96% | 11,627,622 |
| Jun 10, 2019 | $99.10 | $101.69 | $97.59 | $100.97 | +1.83% | 11,962,275 |
| Jun 3, 2019 | $92.93 | $99.55 | $91.54 | $99.16 | +6.64% | 11,922,838 |
| May 28, 2019 | $93.69 | $95.65 | $89.55 | $92.99 | +0.23% | 13,306,340 |
| May 20, 2019 | $96.77 | $97.80 | $91.59 | $92.78 | -4.55% | 17,471,629 |
| May 13, 2019 | $95.78 | $97.39 | $92.72 | $97.20 | -0.30% | 11,206,312 |
| May 6, 2019 | $95.73 | $98.11 | $94.60 | $97.49 | +0.37% | 8,065,909 |
| Apr 29, 2019 | $98.43 | $99.81 | $95.80 | $97.13 | -1.44% | 9,137,174 |
| Apr 22, 2019 | $99.60 | $100.01 | $97.13 | $98.55 | -1.45% | 8,822,335 |
| Apr 15, 2019 | $97.28 | $100.77 | $97.00 | $100.00 | +2.70% | 6,424,707 |
| Apr 8, 2019 | $98.20 | $98.99 | $97.00 | $97.37 | -1.06% | 8,031,596 |
| Apr 1, 2019 | $93.77 | $98.93 | $92.94 | $98.41 | +5.70% | 10,321,262 |
| Mar 25, 2019 | $89.24 | $93.51 | $89.03 | $93.10 | +3.99% | 9,790,609 |
| Mar 18, 2019 | $89.65 | $92.38 | $89.46 | $89.53 | -0.41% | 11,403,494 |
| Mar 11, 2019 | $89.32 | $91.58 | $88.31 | $89.90 | +0.94% | 15,596,273 |
| Mar 4, 2019 | $95.42 | $96.50 | $88.65 | $89.06 | -6.11% | 16,341,589 |
| Feb 25, 2019 | $94.70 | $96.21 | $93.54 | $94.86 | +0.52% | 11,172,651 |
| Feb 19, 2019 | $93.98 | $94.42 | $92.80 | $94.37 | +0.38% | 7,770,263 |
| Feb 11, 2019 | $93.25 | $95.14 | $92.36 | $94.01 | +1.14% | 9,820,014 |
| Feb 4, 2019 | $91.75 | $93.39 | $91.03 | $92.95 | +1.33% | 8,022,953 |
| Jan 28, 2019 | $92.25 | $92.81 | $90.60 | $91.73 | -0.84% | 10,195,324 |
| Jan 22, 2019 | $92.18 | $92.78 | $90.34 | $92.51 | -0.54% | 8,261,556 |
| Jan 14, 2019 | $90.44 | $93.37 | $89.25 | $93.01 | +1.97% | 12,638,620 |
| Jan 7, 2019 | $84.75 | $92.07 | $84.26 | $91.21 | +6.88% | 16,673,041 |
| Dec 31, 2018 | $82.06 | $86.01 | $81.73 | $85.34 | +4.61% | 10,849,961 |
| Dec 24, 2018 | $77.02 | $82.83 | $75.91 | $81.58 | +5.98% | 10,779,096 |
| Dec 17, 2018 | $78.98 | $80.78 | $76.19 | $76.98 | -2.82% | 18,622,473 |
| Dec 10, 2018 | $78.37 | $82.59 | $77.42 | $79.21 | +1.11% | 15,947,976 |
| Dec 3, 2018 | $88.33 | $88.97 | $77.95 | $78.34 | -10.57% | 17,643,983 |
| Nov 26, 2018 | $81.47 | $87.72 | $80.00 | $87.60 | +9.01% | 27,291,501 |
| Nov 19, 2018 | $95.00 | $95.66 | $79.80 | $80.36 | -15.66% | 20,359,026 |
| Nov 12, 2018 | $102.76 | $103.77 | $93.48 | $95.28 | -7.28% | 18,433,228 |
| Nov 5, 2018 | $100.43 | $104.35 | $99.22 | $102.76 | +2.73% | 10,194,230 |
| Oct 29, 2018 | $97.87 | $101.20 | $96.80 | $100.03 | +3.41% | 15,094,291 |
| Oct 22, 2018 | $94.95 | $98.35 | $93.62 | $96.73 | +2.15% | 11,522,589 |
| Oct 15, 2018 | $95.75 | $98.53 | $94.58 | $94.69 | -1.23% | 12,630,113 |
| Oct 8, 2018 | $94.57 | $98.06 | $94.02 | $95.87 | +1.31% | 13,451,940 |
| Oct 1, 2018 | $99.99 | $100.48 | $93.92 | $94.63 | -4.51% | 11,991,074 |
| Sep 24, 2018 | $97.35 | $100.59 | $97.16 | $99.10 | +1.65% | 15,622,222 |
| Sep 17, 2018 | $96.89 | $97.87 | $95.61 | $97.49 | +0.72% | 18,376,966 |
| Sep 10, 2018 | $96.99 | $98.70 | $95.93 | $96.79 | +0.25% | 13,153,492 |
| Sep 4, 2018 | $96.16 | $98.24 | $95.74 | $96.55 | +0.80% | 11,684,719 |
| Aug 27, 2018 | $95.63 | $96.38 | $93.68 | $95.78 | +0.73% | 12,663,184 |
| Aug 20, 2018 | $92.23 | $97.85 | $91.32 | $95.09 | +3.50% | 23,568,547 |
| Aug 13, 2018 | $91.63 | $92.98 | $90.60 | $91.87 | +0.29% | 14,695,549 |
| Aug 6, 2018 | $89.32 | $92.72 | $88.83 | $91.60 | +2.86% | 9,839,514 |
| Jul 30, 2018 | $86.00 | $89.86 | $85.70 | $89.05 | +3.63% | 13,323,665 |
| Jul 23, 2018 | $86.46 | $89.35 | $85.71 | $85.93 | -0.76% | 9,058,895 |
| Jul 16, 2018 | $85.35 | $88.01 | $84.12 | $86.59 | +1.68% | 10,225,058 |
| Jul 9, 2018 | $86.54 | $86.96 | $84.34 | $85.16 | -1.34% | 8,885,728 |
| Jul 2, 2018 | $84.23 | $86.48 | $83.04 | $86.32 | +1.85% | 6,497,822 |
| Jun 25, 2018 | $85.82 | $87.22 | $84.25 | $84.75 | -1.43% | 10,794,273 |
| Jun 18, 2018 | $84.62 | $86.96 | $83.92 | $85.98 | +0.99% | 12,307,728 |
| Jun 11, 2018 | $85.42 | $86.33 | $83.78 | $85.14 | -0.82% | 13,279,027 |
| Jun 4, 2018 | $81.44 | $85.95 | $81.43 | $85.84 | +6.36% | 14,555,649 |
| May 29, 2018 | $77.11 | $81.28 | $76.43 | $80.71 | +4.36% | 15,349,245 |
| May 21, 2018 | $83.06 | $83.62 | $76.56 | $77.34 | -6.22% | 21,751,659 |
| May 14, 2018 | $82.19 | $84.57 | $81.88 | $82.47 | +0.65% | 12,082,399 |
| May 7, 2018 | $80.85 | $82.44 | $78.88 | $81.94 | +1.52% | 10,595,132 |
| Apr 30, 2018 | $82.11 | $82.81 | $78.30 | $80.71 | -1.19% | 11,945,948 |
| Apr 23, 2018 | $77.46 | $82.04 | $77.09 | $81.68 | +5.64% | 10,110,073 |
| Apr 16, 2018 | $76.68 | $79.99 | $76.37 | $77.32 | +1.51% | 11,435,841 |
| Apr 9, 2018 | $77.99 | $78.88 | $75.98 | $76.17 | -1.65% | 10,116,477 |
| Apr 2, 2018 | $77.62 | $80.10 | $74.53 | $77.45 | -0.68% | 13,365,540 |
| Mar 26, 2018 | $75.60 | $78.47 | $75.42 | $77.98 | +4.20% | 11,440,127 |
| Mar 19, 2018 | $76.58 | $78.71 | $74.80 | $74.84 | -2.49% | 12,186,275 |
| Mar 12, 2018 | $76.87 | $78.08 | $76.01 | $76.75 | -0.34% | 15,551,741 |
| Mar 5, 2018 | $78.36 | $80.67 | $73.76 | $77.01 | -1.80% | 23,164,539 |
| Feb 26, 2018 | $79.31 | $81.16 | $76.68 | $78.42 | -0.57% | 14,514,150 |
| Feb 20, 2018 | $79.69 | $79.92 | $76.88 | $78.87 | -1.62% | 8,394,149 |
| Feb 12, 2018 | $77.72 | $80.94 | $76.23 | $80.17 | +3.69% | 10,156,353 |
| Feb 5, 2018 | $79.03 | $80.28 | $74.00 | $77.32 | -2.23% | 16,206,121 |
| Jan 29, 2018 | $85.04 | $85.66 | $79.00 | $79.08 | -7.47% | 12,606,509 |
| Jan 22, 2018 | $83.87 | $85.51 | $83.45 | $85.46 | +2.03% | 7,967,837 |
| Jan 16, 2018 | $84.08 | $84.26 | $80.60 | $83.76 | +0.22% | 10,120,845 |
| Jan 8, 2018 | $81.96 | $83.93 | $79.57 | $83.58 | +1.96% | 12,794,005 |
| Jan 2, 2018 | $80.86 | $82.12 | $79.61 | $81.97 | +2.14% | 9,569,145 |
| Dec 26, 2017 | $80.55 | $81.48 | $80.02 | $80.25 | -0.24% | 4,836,939 |
| Dec 18, 2017 | $76.35 | $80.62 | $76.35 | $80.44 | +5.90% | 11,677,212 |
| Dec 11, 2017 | $76.70 | $77.57 | $75.20 | $75.96 | -1.21% | 12,615,825 |
| Dec 4, 2017 | $76.42 | $78.81 | $76.15 | $76.89 | +1.53% | 12,762,019 |
| Nov 27, 2017 | $71.60 | $77.20 | $70.84 | $75.73 | +6.18% | 19,384,648 |
| Nov 20, 2017 | $72.39 | $73.00 | $71.18 | $71.32 | -1.29% | 10,545,734 |
| Nov 13, 2017 | $65.16 | $73.94 | $63.56 | $72.25 | +9.87% | 22,797,698 |
| Nov 6, 2017 | $64.11 | $65.80 | $62.85 | $65.76 | +2.54% | 12,929,093 |
| Oct 30, 2017 | $63.59 | $64.87 | $62.59 | $64.13 | +0.49% | 9,701,514 |
| Oct 23, 2017 | $64.15 | $64.91 | $63.29 | $63.82 | -0.64% | 10,429,770 |
| Oct 16, 2017 | $63.03 | $64.34 | $62.34 | $64.23 | +1.76% | 9,976,777 |
| Oct 9, 2017 | $65.96 | $65.96 | $62.91 | $63.12 | -4.35% | 11,871,744 |
| Oct 2, 2017 | $64.34 | $66.16 | $63.73 | $65.99 | +2.20% | 12,162,835 |
| Sep 25, 2017 | $62.69 | $65.30 | $62.50 | $64.57 | +6.04% | 18,837,013 |
| Sep 18, 2017 | $60.81 | $61.43 | $59.95 | $60.89 | +0.30% | 11,006,767 |
| Sep 11, 2017 | $58.60 | $61.90 | $58.34 | $60.71 | +3.74% | 15,397,220 |
| Sep 5, 2017 | $58.75 | $59.70 | $57.87 | $58.52 | -0.68% | 10,870,909 |
| Aug 28, 2017 | $59.45 | $59.55 | $57.95 | $58.92 | -0.77% | 14,702,752 |
| Aug 21, 2017 | $58.95 | $60.80 | $57.75 | $59.38 | +0.61% | 22,281,594 |
| Aug 14, 2017 | $55.91 | $59.50 | $52.85 | $59.02 | +6.23% | 34,071,585 |
| Aug 7, 2017 | $55.62 | $56.61 | $54.67 | $55.56 | -0.54% | 14,603,636 |
| Jul 31, 2017 | $55.10 | $55.99 | $54.53 | $55.86 | +1.80% | 13,149,578 |
| Jul 24, 2017 | $54.20 | $55.35 | $52.91 | $54.87 | +1.03% | 18,914,797 |
| Jul 17, 2017 | $54.79 | $55.26 | $54.10 | $54.31 | -0.82% | 19,758,720 |
| Jul 10, 2017 | $56.05 | $56.14 | $53.89 | $54.76 | -2.46% | 24,300,639 |
| Jul 3, 2017 | $57.99 | $58.49 | $55.96 | $56.14 | -2.75% | 13,085,419 |
| Jun 26, 2017 | $56.41 | $58.09 | $56.20 | $57.73 | +2.56% | 15,283,477 |
| Jun 19, 2017 | $60.19 | $60.84 | $55.22 | $56.29 | -6.31% | 27,544,540 |
| Jun 12, 2017 | $61.66 | $62.87 | $59.53 | $60.08 | -3.03% | 15,287,933 |
| Jun 5, 2017 | $63.87 | $63.88 | $60.74 | $61.96 | -2.79% | 14,473,634 |
| May 30, 2017 | $63.56 | $64.00 | $63.16 | $63.74 | +0.35% | 10,051,529 |
| May 22, 2017 | $62.30 | $63.69 | $61.68 | $63.52 | +2.12% | 16,083,826 |
| May 15, 2017 | $63.45 | $63.95 | $59.67 | $62.20 | -2.03% | 29,012,222 |
| May 8, 2017 | $64.75 | $66.53 | $63.47 | $63.49 | -1.87% | 12,325,239 |
| May 1, 2017 | $65.30 | $65.43 | $63.96 | $64.70 | -0.46% | 9,877,419 |
| Apr 24, 2017 | $65.42 | $65.89 | $64.52 | $65.00 | +0.15% | 11,005,378 |
| Apr 17, 2017 | $63.56 | $65.00 | $63.02 | $64.90 | +2.69% | 10,641,331 |
| Apr 10, 2017 | $63.00 | $64.09 | $63.00 | $63.20 | +0.17% | 8,226,278 |
| Apr 3, 2017 | $66.05 | $66.05 | $62.46 | $63.09 | -4.22% | 17,676,942 |
| Mar 27, 2017 | $65.76 | $66.63 | $64.76 | $65.87 | -0.38% | 9,391,490 |
| Mar 20, 2017 | $67.46 | $67.64 | $65.41 | $66.12 | -2.26% | 9,993,145 |
| Mar 13, 2017 | $66.94 | $67.95 | $66.54 | $67.65 | +1.03% | 10,549,043 |
| Mar 6, 2017 | $67.06 | $67.58 | $66.37 | $66.96 | -0.16% | 11,165,672 |
| Feb 27, 2017 | $68.98 | $69.39 | $65.63 | $67.07 | -2.81% | 19,717,931 |
| Feb 21, 2017 | $68.99 | $69.53 | $67.52 | $69.01 | +0.67% | 11,180,121 |
| Feb 13, 2017 | $69.00 | $69.08 | $67.87 | $68.55 | -0.35% | 13,168,212 |
| Feb 6, 2017 | $65.81 | $68.96 | $65.66 | $68.79 | +4.29% | 9,091,132 |
| Jan 30, 2017 | $65.26 | $66.58 | $64.58 | $65.96 | +0.96% | 8,989,734 |
| Jan 23, 2017 | $65.81 | $66.50 | $64.89 | $65.33 | -1.02% | 9,977,707 |
| Jan 17, 2017 | $66.90 | $68.36 | $65.48 | $66.00 | -1.39% | 6,749,406 |
| Jan 9, 2017 | $65.27 | $67.21 | $65.26 | $66.93 | +2.48% | 9,750,096 |
| Jan 3, 2017 | $66.02 | $66.97 | $65.26 | $65.31 | -0.44% | 10,975,366 |
| Dec 27, 2016 | $67.26 | $67.71 | $65.49 | $65.60 | -2.25% | 7,507,157 |
| Dec 19, 2016 | $69.00 | $69.24 | $66.99 | $67.11 | -3.48% | 12,955,381 |
| Dec 12, 2016 | $67.45 | $69.53 | $67.01 | $69.53 | +2.82% | 21,652,244 |
| Dec 5, 2016 | $67.69 | $68.44 | $66.70 | $67.62 | +0.39% | 12,401,617 |
| Nov 28, 2016 | $68.79 | $69.00 | $67.09 | $67.36 | -2.43% | 14,444,746 |
| Nov 21, 2016 | $68.02 | $69.81 | $67.56 | $69.04 | +1.53% | 15,609,360 |
| Nov 14, 2016 | $63.73 | $68.84 | $61.98 | $68.00 | – | 22,740,292 |
Seasonality
ROST 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 | -0.6% | -0.1% | -3.1% | 3.5% | -1.4% | -3.0% | 5.2% | 3.0% | 1.0% | 0.4% | 10.5% | 2.9% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 4.7% | 9.0% | 5.6% | 5.2% | 1.7% | -8.0% | 18.0% | -9.0% | 2.3% | -2.2% | ||
| 2025 | -0.5% | -6.8% | -8.6% | 8.8% | 0.8% | -8.7% | 7.0% | 7.8% | 3.8% | 4.3% | 11.0% | 2.4% |
| 2024 | 1.4% | 6.2% | -1.2% | -11.7% | 7.9% | 4.2% | -1.4% | 5.2% | 0.2% | -7.2% | 10.8% | -2.1% |
| 2023 | 1.8% | -6.5% | -3.7% | 0.6% | -2.9% | 8.6% | 2.2% | 6.3% | -7.0% | 2.7% | 12.4% | 6.4% |
| 2022 | -14.5% | -6.5% | -0.7% | 10.3% | -14.8% | -17.1% | 15.7% | 6.2% | -2.0% | 13.6% | 23.0% | -1.1% |
| 2021 | -9.4% | 4.8% | 3.0% | 9.2% | -3.5% | -1.7% | -1.1% | -3.5% | -7.8% | 4.0% | -3.6% | 5.0% |
| 2020 | -3.6% | -3.0% | -19.8% | 5.0% | 6.1% | -12.1% | 5.2% | 1.6% | 2.5% | -8.7% | 26.2% | 14.2% |
| 2019 | 10.7% | 2.9% | -1.5% | 4.9% | -4.8% | 6.9% | 7.0% | -0.0% | 3.9% | -0.2% | 5.9% | 0.5% |
| 2018 | 2.7% | -5.2% | 0.2% | 3.7% | -2.4% | 7.7% | 3.2% | 9.6% | 3.7% | -0.1% | -11.5% | -4.8% |
| 2017 | 0.8% | 3.7% | -3.7% | -1.3% | -1.7% | -9.5% | -4.2% | 5.7% | 10.8% | -1.7% | 20.0% | 5.6% |