Reliance, Inc. (RS) stock
RSNYSEWholesale-Metals Service Centers & of ficesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 13/3059% above fair value
$436.91−2.80 (-0.64%)
Close on Oct 30, 2026Market cap $22.31BP/E 25.4Yield 1.10%
Price history
Reliance share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$436.91
-0.64% on the day
52-week range
$263.12 – $442.94
-1.4% from the high
Change over 52 weeks
+56.1%
From $279.89 on Oct 30, 2025
Average volume
325,671
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $420.93 | $442.94 | $415.74 | $436.91 | +5.12% | 1,653,909 |
| Oct 19, 2026 | $414.82 | $435.00 | $407.00 | $415.62 | +1.08% | 1,983,915 |
| Oct 12, 2026 | $399.41 | $420.94 | $398.79 | $411.17 | +2.17% | 1,153,271 |
| Oct 5, 2026 | $401.45 | $415.62 | $394.03 | $402.45 | +0.53% | 1,245,893 |
| Sep 28, 2026 | $385.48 | $403.61 | $380.38 | $400.31 | +3.36% | 1,156,875 |
| Sep 21, 2026 | $390.69 | $395.30 | $381.79 | $387.28 | -0.74% | 1,193,862 |
| Sep 14, 2026 | $391.27 | $404.32 | $381.87 | $390.15 | -1.03% | 1,940,314 |
| Sep 8, 2026 | $404.99 | $407.64 | $385.35 | $394.21 | -1.57% | 900,156 |
| Aug 31, 2026 | $390.93 | $405.13 | $380.10 | $400.51 | +3.33% | 1,866,880 |
| Aug 24, 2026 | $395.63 | $402.07 | $379.90 | $387.59 | -0.08% | 1,364,219 |
| Aug 17, 2026 | $424.65 | $432.62 | $379.86 | $387.89 | -9.06% | 2,451,223 |
| Aug 10, 2026 | $424.00 | $433.02 | $421.40 | $426.54 | +0.63% | 1,266,450 |
| Aug 3, 2026 | $401.04 | $424.77 | $390.05 | $423.88 | +4.38% | 1,640,049 |
| Jul 27, 2026 | $407.61 | $417.46 | $397.77 | $406.10 | -0.42% | 1,608,213 |
| Jul 20, 2026 | $396.32 | $413.96 | $379.91 | $407.83 | +3.01% | 2,551,752 |
| Jul 13, 2026 | $379.72 | $398.68 | $379.72 | $395.93 | +4.41% | 1,130,252 |
| Jul 6, 2026 | $370.66 | $385.95 | $370.66 | $379.22 | +1.94% | 1,359,011 |
| Jun 29, 2026 | $387.83 | $387.83 | $367.74 | $372.01 | -3.57% | 1,722,527 |
| Jun 22, 2026 | $403.55 | $410.12 | $383.54 | $385.78 | -2.66% | 2,332,334 |
| Jun 15, 2026 | $417.58 | $419.83 | $394.00 | $396.34 | -4.13% | 2,371,321 |
| Jun 8, 2026 | $393.18 | $417.25 | $389.23 | $413.43 | +4.82% | 1,557,487 |
| Jun 1, 2026 | $383.46 | $401.41 | $374.71 | $394.41 | +3.58% | 1,227,660 |
| May 26, 2026 | $367.14 | $386.39 | $366.06 | $380.77 | +3.75% | 1,680,188 |
| May 18, 2026 | $360.90 | $370.00 | $351.75 | $367.00 | +1.46% | 1,646,432 |
| May 11, 2026 | $370.65 | $371.96 | $356.57 | $361.73 | -2.05% | 1,350,820 |
| May 4, 2026 | $365.25 | $381.00 | $359.53 | $369.29 | +0.94% | 1,445,885 |
| Apr 27, 2026 | $352.65 | $368.22 | $349.54 | $365.85 | +4.03% | 1,661,312 |
| Apr 20, 2026 | $324.43 | $365.00 | $323.78 | $351.68 | +8.03% | 2,333,851 |
| Apr 13, 2026 | $321.41 | $328.39 | $318.43 | $325.54 | +1.04% | 1,224,418 |
| Apr 6, 2026 | $304.48 | $325.72 | $301.04 | $322.20 | +5.51% | 1,318,049 |
| Mar 30, 2026 | $301.41 | $310.62 | $298.10 | $305.38 | +1.93% | 877,813 |
| Mar 23, 2026 | $296.29 | $304.94 | $289.56 | $299.59 | +3.11% | 1,711,897 |
| Mar 16, 2026 | $296.60 | $303.24 | $289.08 | $290.56 | -2.31% | 1,983,516 |
| Mar 9, 2026 | $299.53 | $309.47 | $293.93 | $297.44 | -1.92% | 2,037,675 |
| Mar 2, 2026 | $314.89 | $324.21 | $299.67 | $303.26 | -3.92% | 1,641,105 |
| Feb 23, 2026 | $319.09 | $325.26 | $310.00 | $315.64 | -1.06% | 2,237,554 |
| Feb 17, 2026 | $340.48 | $350.23 | $313.05 | $319.01 | -7.11% | 2,241,864 |
| Feb 9, 2026 | $352.13 | $365.59 | $339.10 | $343.43 | -2.79% | 1,997,441 |
| Feb 2, 2026 | $328.69 | $354.38 | $326.91 | $353.27 | +7.21% | 1,919,875 |
| Jan 26, 2026 | $332.87 | $336.55 | $320.50 | $329.50 | -0.10% | 1,769,755 |
| Jan 20, 2026 | $319.40 | $334.05 | $318.76 | $329.83 | +1.79% | 1,386,609 |
| Jan 12, 2026 | $309.25 | $325.55 | $306.98 | $324.03 | +4.92% | 1,614,501 |
| Jan 5, 2026 | $295.90 | $310.79 | $295.90 | $308.83 | +4.40% | 1,412,473 |
| Dec 29, 2025 | $295.29 | $297.15 | $287.51 | $295.82 | -0.30% | 846,948 |
| Dec 22, 2025 | $291.84 | $298.49 | $291.30 | $296.71 | +1.97% | 682,305 |
| Dec 15, 2025 | $292.00 | $300.72 | $284.91 | $290.99 | -0.19% | 2,507,514 |
| Dec 8, 2025 | $283.86 | $295.00 | $279.35 | $291.53 | +2.00% | 1,674,388 |
| Dec 1, 2025 | $278.14 | $289.53 | $275.00 | $285.82 | +2.33% | 1,539,064 |
| Nov 24, 2025 | $274.25 | $283.15 | $271.82 | $279.32 | +1.52% | 1,326,853 |
| Nov 17, 2025 | $269.69 | $276.34 | $263.12 | $275.14 | +1.82% | 1,549,426 |
| Nov 10, 2025 | $275.97 | $277.99 | $269.29 | $270.21 | -1.82% | 1,307,361 |
| Nov 3, 2025 | $280.72 | $281.68 | $271.52 | $275.22 | -2.55% | 1,694,261 |
| Oct 27, 2025 | $276.47 | $284.61 | $272.15 | $282.43 | +1.91% | 2,232,284 |
| Oct 20, 2025 | $275.45 | $282.08 | $260.31 | $277.13 | +2.00% | 2,086,911 |
| Oct 13, 2025 | $274.36 | $279.73 | $267.28 | $271.70 | -0.14% | 1,590,669 |
| Oct 6, 2025 | $284.19 | $287.00 | $271.79 | $272.08 | -4.23% | 1,512,087 |
| Sep 29, 2025 | $285.68 | $286.33 | $276.02 | $284.11 | +0.06% | 1,683,456 |
| Sep 22, 2025 | $287.60 | $289.13 | $279.76 | $283.94 | -1.39% | 1,768,640 |
| Sep 15, 2025 | $291.21 | $297.14 | $285.36 | $287.93 | -0.96% | 2,025,186 |
| Sep 8, 2025 | $299.09 | $302.39 | $290.25 | $290.72 | -2.77% | 1,122,552 |
| Sep 2, 2025 | $292.35 | $302.48 | $287.39 | $298.99 | +1.13% | 906,380 |
| Aug 25, 2025 | $294.76 | $298.03 | $290.91 | $295.66 | +0.38% | 1,548,362 |
| Aug 18, 2025 | $286.00 | $295.01 | $281.64 | $294.54 | +2.96% | 1,715,096 |
| Aug 11, 2025 | $284.37 | $294.40 | $281.17 | $286.06 | +0.36% | 1,502,797 |
| Aug 4, 2025 | $284.58 | $289.92 | $282.56 | $285.03 | +0.56% | 1,598,974 |
| Jul 28, 2025 | $305.52 | $308.45 | $281.74 | $283.43 | -7.42% | 2,727,815 |
| Jul 21, 2025 | $337.33 | $347.44 | $295.00 | $306.14 | -8.94% | 3,746,076 |
| Jul 14, 2025 | $327.55 | $336.79 | $320.05 | $336.21 | +2.35% | 1,557,679 |
| Jul 7, 2025 | $324.87 | $333.71 | $323.26 | $328.48 | +0.46% | 1,518,608 |
| Jun 30, 2025 | $316.30 | $328.27 | $312.14 | $326.96 | +3.20% | 1,157,004 |
| Jun 23, 2025 | $306.33 | $318.14 | $305.55 | $316.81 | +3.01% | 1,517,002 |
| Jun 16, 2025 | $311.00 | $312.39 | $303.97 | $307.55 | -0.83% | 2,284,578 |
| Jun 9, 2025 | $310.24 | $312.70 | $301.65 | $310.12 | +0.11% | 1,943,575 |
| Jun 2, 2025 | $303.62 | $315.08 | $295.61 | $309.79 | +5.80% | 2,049,431 |
| May 26, 2025 | $291.46 | $300.57 | $286.52 | $292.82 | +0.29% | 1,901,599 |
| May 19, 2025 | $300.19 | $305.47 | $288.96 | $291.98 | -3.95% | 1,250,280 |
| May 12, 2025 | $304.76 | $306.53 | $297.47 | $304.00 | +2.59% | 1,227,042 |
| May 5, 2025 | $293.00 | $300.80 | $292.14 | $296.32 | -0.30% | 1,209,354 |
| Apr 28, 2025 | $285.11 | $298.45 | $281.22 | $297.22 | +4.56% | 1,515,752 |
| Apr 21, 2025 | $275.52 | $291.00 | $270.00 | $284.25 | +2.39% | 1,549,007 |
| Apr 14, 2025 | $281.60 | $283.49 | $270.99 | $277.62 | -0.69% | 883,603 |
| Apr 7, 2025 | $255.08 | $286.89 | $250.07 | $279.55 | +5.58% | 2,863,204 |
| Mar 31, 2025 | $282.98 | $294.76 | $259.21 | $264.78 | -7.51% | 2,074,755 |
| Mar 24, 2025 | $281.74 | $296.44 | $280.19 | $286.28 | +3.14% | 1,720,897 |
| Mar 17, 2025 | $280.35 | $284.89 | $273.75 | $277.56 | -1.85% | 4,971,769 |
| Mar 10, 2025 | $284.56 | $287.21 | $274.80 | $282.78 | -2.13% | 1,842,075 |
| Mar 3, 2025 | $301.18 | $301.49 | $278.36 | $288.93 | -2.77% | 2,239,797 |
| Feb 24, 2025 | $304.09 | $306.37 | $291.51 | $297.16 | -1.30% | 2,208,267 |
| Feb 18, 2025 | $299.61 | $310.98 | $292.89 | $301.06 | +1.13% | 2,354,127 |
| Feb 10, 2025 | $298.54 | $298.99 | $285.01 | $297.69 | +5.18% | 1,857,405 |
| Feb 3, 2025 | $286.60 | $290.70 | $279.52 | $283.04 | -2.23% | 1,814,705 |
| Jan 27, 2025 | $290.40 | $297.38 | $287.65 | $289.50 | -0.42% | 1,938,044 |
| Jan 21, 2025 | $292.92 | $295.60 | $285.21 | $290.72 | +0.92% | 1,676,603 |
| Jan 13, 2025 | $266.62 | $290.67 | $265.31 | $288.06 | +7.87% | 2,012,411 |
| Jan 6, 2025 | $271.67 | $277.10 | $263.32 | $267.04 | -0.27% | 2,178,187 |
| Dec 30, 2024 | $267.81 | $273.48 | $263.07 | $267.75 | -0.73% | 1,381,716 |
| Dec 23, 2024 | $268.25 | $273.39 | $267.01 | $269.73 | +0.26% | 1,173,775 |
| Dec 16, 2024 | $290.00 | $291.38 | $256.98 | $269.02 | -7.92% | 5,976,588 |
| Dec 9, 2024 | $308.17 | $310.32 | $291.73 | $292.16 | -4.02% | 1,563,931 |
| Dec 2, 2024 | $323.15 | $324.45 | $302.90 | $304.39 | -5.25% | 1,426,099 |
| Nov 25, 2024 | $319.99 | $325.95 | $318.88 | $321.24 | +0.62% | 1,194,750 |
| Nov 18, 2024 | $309.91 | $322.08 | $307.11 | $319.27 | +2.84% | 1,700,327 |
| Nov 11, 2024 | $322.60 | $324.83 | $305.74 | $310.44 | -3.18% | 1,689,955 |
| Nov 4, 2024 | $286.26 | $326.87 | $285.57 | $320.62 | +11.68% | 2,064,121 |
| Oct 28, 2024 | $285.42 | $299.61 | $283.80 | $287.09 | +1.25% | 1,254,452 |
| Oct 21, 2024 | $297.32 | $298.73 | $281.81 | $283.54 | -4.51% | 1,934,398 |
| Oct 14, 2024 | $288.86 | $298.01 | $287.16 | $296.92 | +2.05% | 1,062,664 |
| Oct 7, 2024 | $280.00 | $291.46 | $277.64 | $290.95 | +3.40% | 1,331,408 |
| Sep 30, 2024 | $289.82 | $292.10 | $279.02 | $281.38 | -2.85% | 1,225,281 |
| Sep 23, 2024 | $281.82 | $293.68 | $278.70 | $289.62 | +3.04% | 1,603,856 |
| Sep 16, 2024 | $279.39 | $287.00 | $276.35 | $281.08 | +1.14% | 2,680,497 |
| Sep 9, 2024 | $273.61 | $280.00 | $264.99 | $277.90 | +1.91% | 1,861,841 |
| Sep 3, 2024 | $283.55 | $283.55 | $269.67 | $272.69 | -4.87% | 1,505,905 |
| Aug 26, 2024 | $284.83 | $287.06 | $277.46 | $286.65 | +1.60% | 1,841,303 |
| Aug 19, 2024 | $281.99 | $284.00 | $278.08 | $282.14 | +0.21% | 1,237,559 |
| Aug 12, 2024 | $282.82 | $286.22 | $277.79 | $281.54 | -0.45% | 1,343,688 |
| Aug 5, 2024 | $277.14 | $293.86 | $275.00 | $282.82 | -1.53% | 2,180,176 |
| Jul 29, 2024 | $302.99 | $311.23 | $283.82 | $287.22 | -5.54% | 1,748,644 |
| Jul 22, 2024 | $304.51 | $314.17 | $292.22 | $304.05 | -0.02% | 2,442,211 |
| Jul 15, 2024 | $299.61 | $311.97 | $299.61 | $304.12 | +2.46% | 1,588,905 |
| Jul 8, 2024 | $280.90 | $300.00 | $277.71 | $296.82 | +5.81% | 1,717,827 |
| Jul 1, 2024 | $286.74 | $288.02 | $278.00 | $280.51 | -1.78% | 1,773,113 |
| Jun 24, 2024 | $283.02 | $288.49 | $277.01 | $285.60 | +1.31% | 2,455,175 |
| Jun 17, 2024 | $277.00 | $286.88 | $275.71 | $281.90 | +1.74% | 2,838,461 |
| Jun 10, 2024 | $285.15 | $286.25 | $274.48 | $277.09 | -3.44% | 1,912,842 |
| Jun 3, 2024 | $300.75 | $302.08 | $285.79 | $286.96 | -4.59% | 1,595,536 |
| May 28, 2024 | $303.65 | $304.59 | $292.29 | $300.78 | -0.99% | 1,772,949 |
| May 20, 2024 | $299.35 | $307.00 | $298.00 | $303.80 | +1.82% | 1,573,879 |
| May 13, 2024 | $293.51 | $299.79 | $289.42 | $298.37 | +1.78% | 1,646,644 |
| May 6, 2024 | $292.38 | $298.91 | $289.06 | $293.15 | +1.16% | 1,473,851 |
| Apr 29, 2024 | $292.04 | $294.51 | $281.32 | $289.78 | -0.29% | 1,683,539 |
| Apr 22, 2024 | $319.07 | $321.64 | $281.22 | $290.62 | -9.04% | 2,101,837 |
| Apr 15, 2024 | $329.92 | $330.46 | $315.00 | $319.49 | -1.86% | 853,853 |
| Apr 8, 2024 | $342.08 | $342.20 | $324.88 | $325.53 | -4.27% | 995,113 |
| Apr 1, 2024 | $335.40 | $341.59 | $328.83 | $340.04 | +1.75% | 1,002,631 |
| Mar 25, 2024 | $332.23 | $337.11 | $329.11 | $334.18 | +1.13% | 812,761 |
| Mar 18, 2024 | $323.93 | $332.84 | $320.04 | $330.43 | +3.05% | 1,063,531 |
| Mar 11, 2024 | $317.83 | $324.67 | $312.83 | $320.64 | +0.26% | 2,074,406 |
| Mar 4, 2024 | $322.08 | $325.17 | $318.22 | $319.80 | -0.12% | 1,194,514 |
| Feb 26, 2024 | $322.89 | $327.81 | $317.83 | $320.18 | -1.22% | 1,685,599 |
| Feb 20, 2024 | $323.36 | $325.82 | $313.42 | $324.12 | -0.71% | 1,174,879 |
| Feb 12, 2024 | $300.00 | $333.33 | $286.25 | $326.43 | +8.95% | 1,788,762 |
| Feb 5, 2024 | $287.74 | $299.75 | $285.14 | $299.61 | +3.26% | 872,197 |
| Jan 29, 2024 | $281.76 | $292.24 | $279.86 | $290.14 | +3.15% | 1,004,428 |
| Jan 22, 2024 | $278.47 | $286.69 | $278.13 | $281.29 | +0.88% | 910,597 |
| Jan 16, 2024 | $281.08 | $281.51 | $275.00 | $278.84 | -1.11% | 705,353 |
| Jan 8, 2024 | $277.99 | $284.86 | $274.56 | $281.97 | +1.56% | 980,493 |
| Jan 2, 2024 | $278.77 | $282.49 | $273.88 | $277.64 | -0.73% | 939,566 |
| Dec 26, 2023 | $282.51 | $284.33 | $278.49 | $279.68 | -1.06% | 509,627 |
| Dec 18, 2023 | $274.61 | $284.29 | $273.02 | $282.68 | +4.50% | 1,238,149 |
| Dec 11, 2023 | $264.65 | $275.24 | $261.77 | $270.52 | +2.22% | 1,921,187 |
| Dec 4, 2023 | $277.32 | $280.79 | $264.52 | $264.64 | -5.12% | 1,188,657 |
| Nov 27, 2023 | $267.63 | $280.33 | $265.89 | $278.91 | +4.07% | 2,125,080 |
| Nov 20, 2023 | $271.91 | $272.45 | $265.70 | $268.00 | -1.62% | 750,297 |
| Nov 13, 2023 | $267.18 | $275.98 | $266.07 | $272.42 | +1.95% | 1,025,084 |
| Nov 6, 2023 | $266.15 | $267.51 | $262.21 | $267.21 | +0.80% | 1,368,320 |
| Oct 30, 2023 | $250.47 | $270.01 | $249.29 | $265.10 | +6.75% | 1,797,813 |
| Oct 23, 2023 | $244.10 | $252.23 | $237.14 | $248.34 | +1.07% | 2,382,668 |
| Oct 16, 2023 | $258.46 | $263.42 | $245.46 | $245.71 | -3.98% | 1,709,885 |
| Oct 9, 2023 | $259.62 | $267.60 | $255.50 | $255.90 | -1.87% | 1,181,357 |
| Oct 2, 2023 | $261.18 | $263.29 | $251.27 | $260.78 | -0.55% | 1,799,328 |
| Sep 25, 2023 | $261.74 | $264.91 | $259.97 | $262.23 | +0.08% | 1,267,175 |
| Sep 18, 2023 | $261.52 | $273.02 | $261.52 | $262.03 | +0.38% | 1,320,433 |
| Sep 11, 2023 | $268.94 | $270.00 | $259.45 | $261.03 | -3.39% | 2,269,115 |
| Sep 5, 2023 | $284.02 | $284.02 | $266.31 | $270.20 | -5.37% | 1,245,222 |
| Aug 28, 2023 | $275.72 | $289.51 | $274.96 | $285.53 | +3.55% | 1,329,257 |
| Aug 21, 2023 | $278.68 | $279.99 | $271.04 | $275.74 | -0.98% | 965,776 |
| Aug 14, 2023 | $283.00 | $285.45 | $275.75 | $278.47 | -1.30% | 931,042 |
| Aug 7, 2023 | $284.19 | $287.05 | $277.89 | $282.13 | -0.42% | 1,064,626 |
| Jul 31, 2023 | $290.59 | $295.98 | $283.00 | $283.32 | -2.19% | 1,267,769 |
| Jul 24, 2023 | $287.21 | $293.03 | $274.00 | $289.67 | +1.27% | 1,472,762 |
| Jul 17, 2023 | $283.79 | $289.05 | $281.31 | $286.05 | +1.28% | 940,545 |
| Jul 10, 2023 | $274.34 | $286.80 | $274.13 | $282.44 | +2.43% | 1,226,762 |
| Jul 3, 2023 | $270.94 | $278.87 | $267.32 | $275.74 | +1.53% | 1,182,885 |
| Jun 26, 2023 | $258.62 | $272.25 | $258.24 | $271.59 | +5.16% | 1,364,904 |
| Jun 20, 2023 | $253.90 | $259.14 | $250.62 | $258.26 | +0.86% | 1,265,299 |
| Jun 12, 2023 | $245.81 | $261.90 | $245.26 | $256.07 | +3.83% | 2,322,094 |
| Jun 5, 2023 | $240.24 | $251.58 | $234.56 | $246.62 | +2.04% | 1,643,680 |
| May 30, 2023 | $238.03 | $242.27 | $229.12 | $241.69 | +0.83% | 3,006,677 |
| May 22, 2023 | $245.75 | $247.10 | $232.35 | $239.71 | -1.77% | 1,696,220 |
| May 15, 2023 | $241.50 | $248.62 | $238.33 | $244.03 | +1.16% | 1,220,921 |
| May 8, 2023 | $245.95 | $246.30 | $236.79 | $241.22 | -0.96% | 1,308,034 |
| May 1, 2023 | $249.13 | $251.18 | $237.80 | $243.56 | -1.71% | 1,646,270 |
| Apr 24, 2023 | $248.74 | $257.06 | $234.91 | $247.80 | -0.72% | 2,554,370 |
| Apr 17, 2023 | $246.13 | $253.89 | $243.69 | $249.60 | +1.66% | 1,988,424 |
| Apr 10, 2023 | $241.00 | $251.24 | $241.00 | $245.53 | +1.53% | 2,169,637 |
| Apr 3, 2023 | $256.27 | $257.49 | $238.63 | $241.84 | -5.80% | 1,550,575 |
| Mar 27, 2023 | $254.35 | $258.80 | $249.88 | $256.74 | +1.81% | 2,252,931 |
| Mar 20, 2023 | $244.06 | $253.89 | $242.46 | $252.17 | +4.86% | 2,182,824 |
| Mar 13, 2023 | $247.82 | $256.31 | $237.31 | $240.48 | -3.67% | 4,535,063 |
| Mar 6, 2023 | $260.47 | $263.00 | $248.99 | $249.63 | -5.26% | 3,202,813 |
| Feb 27, 2023 | $247.11 | $264.42 | $242.55 | $263.48 | +7.50% | 7,320,699 |
| Feb 21, 2023 | $247.04 | $248.68 | $238.86 | $245.10 | -1.13% | 2,396,222 |
| Feb 13, 2023 | $227.33 | $248.77 | $225.14 | $247.90 | +8.70% | 2,889,795 |
| Feb 6, 2023 | $234.71 | $236.53 | $225.29 | $228.05 | -3.20% | 1,777,834 |
| Jan 30, 2023 | $226.18 | $239.11 | $220.97 | $235.59 | +3.93% | 1,971,754 |
| Jan 23, 2023 | $215.35 | $231.75 | $214.36 | $226.69 | +5.11% | 1,652,559 |
| Jan 17, 2023 | $217.23 | $218.74 | $208.04 | $215.67 | -0.52% | 1,478,768 |
| Jan 9, 2023 | $209.45 | $217.28 | $204.16 | $216.80 | +4.16% | 1,496,733 |
| Jan 3, 2023 | $203.28 | $213.12 | $199.51 | $208.14 | +2.82% | 1,343,790 |
| Dec 27, 2022 | $205.71 | $207.32 | $200.85 | $202.44 | -0.98% | 633,400 |
| Dec 19, 2022 | $202.02 | $207.44 | $199.16 | $204.45 | +1.63% | 1,618,837 |
| Dec 12, 2022 | $203.82 | $208.99 | $196.11 | $201.17 | -0.93% | 3,500,960 |
| Dec 5, 2022 | $211.22 | $212.16 | $202.70 | $203.05 | -4.76% | 1,568,274 |
| Nov 28, 2022 | $209.55 | $216.76 | $205.32 | $213.20 | +0.68% | 1,686,739 |
| Nov 21, 2022 | $204.93 | $215.10 | $204.01 | $211.75 | +2.82% | 1,114,285 |
| Nov 14, 2022 | $193.27 | $206.99 | $192.82 | $205.95 | +6.13% | 2,106,751 |
| Nov 7, 2022 | $204.32 | $208.17 | $191.45 | $194.05 | -4.22% | 2,124,867 |
| Oct 31, 2022 | $198.82 | $206.13 | $196.03 | $202.61 | +1.54% | 1,956,194 |
| Oct 24, 2022 | $185.00 | $203.53 | $183.34 | $199.53 | +7.29% | 2,943,429 |
| Oct 17, 2022 | $185.46 | $188.40 | $177.98 | $185.97 | +2.33% | 2,161,589 |
| Oct 10, 2022 | $179.80 | $188.96 | $177.49 | $181.74 | +1.95% | 2,135,718 |
| Oct 3, 2022 | $177.61 | $189.88 | $177.61 | $178.27 | +2.21% | 2,400,946 |
| Sep 26, 2022 | $169.68 | $178.20 | $168.25 | $174.41 | +2.00% | 2,308,225 |
| Sep 19, 2022 | $173.47 | $182.71 | $168.28 | $170.99 | -2.55% | 2,115,628 |
| Sep 12, 2022 | $198.31 | $198.69 | $173.17 | $175.46 | -11.02% | 3,326,955 |
| Sep 6, 2022 | $184.82 | $197.42 | $181.00 | $197.18 | +7.21% | 1,528,586 |
| Aug 29, 2022 | $193.26 | $198.97 | $181.16 | $183.92 | -5.49% | 1,835,234 |
| Aug 22, 2022 | $189.28 | $198.00 | $187.16 | $194.60 | +1.52% | 1,313,933 |
| Aug 15, 2022 | $194.44 | $198.86 | $190.92 | $191.68 | -2.80% | 1,064,545 |
| Aug 8, 2022 | $190.25 | $198.99 | $183.30 | $197.20 | +4.55% | 1,580,027 |
| Aug 1, 2022 | $188.59 | $192.33 | $180.04 | $188.61 | -0.86% | 1,946,429 |
| Jul 25, 2022 | $182.62 | $190.75 | $180.39 | $190.25 | +5.27% | 2,060,416 |
| Jul 18, 2022 | $178.59 | $185.92 | $174.25 | $180.73 | +2.42% | 1,673,351 |
| Jul 11, 2022 | $171.03 | $177.18 | $170.11 | $176.46 | +2.25% | 1,804,851 |
| Jul 5, 2022 | $166.20 | $176.03 | $162.50 | $172.57 | +0.88% | 1,842,961 |
| Jun 27, 2022 | $174.23 | $176.33 | $165.70 | $171.07 | -1.00% | 1,967,097 |
| Jun 21, 2022 | $174.03 | $174.03 | $160.29 | $172.79 | +1.58% | 2,079,676 |
| Jun 13, 2022 | $181.12 | $182.80 | $166.67 | $170.10 | -8.94% | 3,019,122 |
| Jun 6, 2022 | $195.64 | $200.76 | $183.98 | $186.81 | -3.46% | 1,388,455 |
| May 31, 2022 | $204.38 | $204.38 | $190.02 | $193.50 | -5.60% | 1,957,337 |
| May 23, 2022 | $181.41 | $205.25 | $175.32 | $204.97 | +14.85% | 2,218,235 |
| May 16, 2022 | $187.02 | $192.86 | $173.73 | $178.46 | -4.31% | 2,013,123 |
| May 9, 2022 | $192.40 | $196.66 | $183.82 | $186.49 | -5.42% | 2,270,688 |
| May 2, 2022 | $198.16 | $211.66 | $190.61 | $197.18 | -0.54% | 2,663,752 |
| Apr 25, 2022 | $190.11 | $207.46 | $183.59 | $198.25 | +2.91% | 2,380,315 |
| Apr 18, 2022 | $194.58 | $204.93 | $191.76 | $192.64 | -0.83% | 1,897,055 |
| Apr 11, 2022 | $180.00 | $195.13 | $180.00 | $194.26 | +8.31% | 1,434,291 |
| Apr 4, 2022 | $184.77 | $184.95 | $175.95 | $179.36 | -2.93% | 1,885,115 |
| Mar 28, 2022 | $193.82 | $193.82 | $181.05 | $184.77 | -5.21% | 2,962,365 |
| Mar 21, 2022 | $195.39 | $198.44 | $192.37 | $194.93 | +1.79% | 2,154,550 |
| Mar 14, 2022 | $188.18 | $194.66 | $184.80 | $191.50 | +1.74% | 2,340,040 |
| Mar 7, 2022 | $188.86 | $191.65 | $178.62 | $188.23 | -0.33% | 2,518,893 |
| Feb 28, 2022 | $181.79 | $194.91 | $181.62 | $188.86 | +2.97% | 3,217,598 |
| Feb 22, 2022 | $177.24 | $183.57 | $165.79 | $183.42 | +4.84% | 1,914,508 |
| Feb 14, 2022 | $161.54 | $180.09 | $159.57 | $174.95 | +8.75% | 2,121,009 |
| Feb 7, 2022 | $157.25 | $165.46 | $153.04 | $160.87 | +3.03% | 1,698,591 |
| Jan 31, 2022 | $151.94 | $162.46 | $150.63 | $156.14 | +3.00% | 1,602,752 |
| Jan 24, 2022 | $148.06 | $154.79 | $145.79 | $151.59 | +0.50% | 2,161,203 |
| Jan 18, 2022 | $164.79 | $168.10 | $150.41 | $150.84 | -9.31% | 1,262,894 |
| Jan 10, 2022 | $166.07 | $169.88 | $158.66 | $166.33 | -0.12% | 1,401,180 |
| Jan 3, 2022 | $162.85 | $170.74 | $160.90 | $166.53 | +2.66% | 1,127,956 |
| Dec 27, 2021 | $158.19 | $164.33 | $156.43 | $162.22 | +2.24% | 723,427 |
| Dec 20, 2021 | $157.84 | $159.26 | $151.59 | $158.67 | -0.36% | 886,098 |
| Dec 13, 2021 | $159.49 | $161.62 | $152.20 | $159.24 | +0.68% | 2,129,154 |
| Dec 6, 2021 | $152.15 | $159.63 | $150.78 | $158.17 | +4.48% | 1,371,696 |
| Nov 29, 2021 | $159.81 | $159.98 | $148.11 | $151.39 | -4.30% | 1,988,322 |
| Nov 22, 2021 | $161.65 | $166.94 | $154.78 | $158.20 | -2.16% | 915,849 |
| Nov 15, 2021 | $166.38 | $166.93 | $158.01 | $161.70 | -3.07% | 1,570,947 |
| Nov 8, 2021 | $165.73 | $167.83 | $163.71 | $166.83 | +2.17% | 1,702,803 |
| Nov 1, 2021 | $148.25 | $163.46 | $144.74 | $163.29 | +11.72% | 2,390,918 |
| Oct 25, 2021 | $150.16 | $153.63 | $142.74 | $146.16 | -2.10% | 1,798,456 |
| Oct 18, 2021 | $146.12 | $150.82 | $144.87 | $149.29 | +1.16% | 1,526,204 |
| Oct 11, 2021 | $143.46 | $149.47 | $142.48 | $147.58 | +4.19% | 1,451,965 |
| Oct 4, 2021 | $144.25 | $146.17 | $139.02 | $141.65 | -1.12% | 1,323,478 |
| Sep 27, 2021 | $143.05 | $148.45 | $139.62 | $143.26 | +0.27% | 1,534,348 |
| Sep 20, 2021 | $139.31 | $146.52 | $135.46 | $142.88 | -0.83% | 2,061,820 |
| Sep 13, 2021 | $150.54 | $150.54 | $142.92 | $144.08 | -3.04% | 2,196,222 |
| Sep 7, 2021 | $149.38 | $150.89 | $147.00 | $148.59 | -0.66% | 1,353,198 |
| Aug 30, 2021 | $153.58 | $154.40 | $145.54 | $149.58 | -2.29% | 1,504,352 |
| Aug 23, 2021 | $152.02 | $155.26 | $149.61 | $153.09 | +2.14% | 1,436,782 |
| Aug 16, 2021 | $155.23 | $156.15 | $146.36 | $149.88 | -4.62% | 1,552,827 |
| Aug 9, 2021 | $151.46 | $160.08 | $150.83 | $157.14 | +2.89% | 1,183,325 |
| Aug 2, 2021 | $158.65 | $159.40 | $149.66 | $152.73 | -2.81% | 1,289,517 |
| Jul 26, 2021 | $155.13 | $160.11 | $150.81 | $157.15 | +3.86% | 1,428,665 |
| Jul 19, 2021 | $146.00 | $152.39 | $143.12 | $151.31 | +1.93% | 1,980,474 |
| Jul 12, 2021 | $149.95 | $153.31 | $148.22 | $148.44 | -2.14% | 1,289,586 |
| Jul 6, 2021 | $151.57 | $152.75 | $146.66 | $151.69 | -0.49% | 1,220,700 |
| Jun 28, 2021 | $153.43 | $153.98 | $147.85 | $152.44 | -0.55% | 1,722,701 |
| Jun 21, 2021 | $152.10 | $154.99 | $150.48 | $153.28 | +2.15% | 2,280,092 |
| Jun 14, 2021 | $172.61 | $172.61 | $149.79 | $150.06 | -13.40% | 2,651,933 |
| Jun 7, 2021 | $169.74 | $175.76 | $165.42 | $173.27 | +1.65% | 1,792,758 |
| Jun 1, 2021 | $170.43 | $172.86 | $166.16 | $170.45 | +1.42% | 1,403,892 |
| May 24, 2021 | $166.51 | $170.40 | $164.48 | $168.07 | +1.29% | 1,729,938 |
| May 17, 2021 | $170.45 | $171.61 | $161.37 | $165.93 | -2.71% | 2,090,003 |
| May 10, 2021 | $180.14 | $181.21 | $166.45 | $170.56 | -3.77% | 2,386,217 |
| May 3, 2021 | $163.05 | $177.82 | $162.08 | $177.24 | +10.56% | 1,632,788 |
| Apr 26, 2021 | $158.84 | $164.92 | $157.51 | $160.31 | +1.79% | 1,977,420 |
| Apr 19, 2021 | $155.50 | $158.18 | $151.35 | $157.49 | +0.95% | 1,648,322 |
| Apr 12, 2021 | $155.14 | $157.94 | $152.65 | $156.01 | +1.13% | 1,399,954 |
| Apr 5, 2021 | $158.12 | $159.02 | $151.86 | $154.26 | -0.89% | 1,828,618 |
| Mar 29, 2021 | $154.62 | $158.63 | $149.16 | $155.65 | +0.02% | 1,827,439 |
| Mar 22, 2021 | $147.93 | $155.72 | $140.40 | $155.62 | +4.60% | 2,052,350 |
| Mar 15, 2021 | $153.06 | $153.75 | $145.46 | $148.78 | -2.65% | 2,963,364 |
| Mar 8, 2021 | $141.73 | $154.09 | $140.52 | $152.83 | +8.95% | 2,085,328 |
| Mar 1, 2021 | $135.08 | $142.57 | $134.57 | $140.27 | +6.10% | 2,027,000 |
| Feb 22, 2021 | $131.37 | $139.45 | $131.13 | $132.20 | +0.63% | 2,156,679 |
| Feb 16, 2021 | $126.38 | $131.99 | $124.03 | $131.37 | +4.60% | 1,561,286 |
| Feb 8, 2021 | $125.40 | $126.31 | $122.61 | $125.59 | +1.50% | 1,267,980 |
| Feb 1, 2021 | $117.85 | $126.16 | $116.19 | $123.74 | +6.60% | 1,462,415 |
| Jan 25, 2021 | $126.67 | $126.67 | $114.26 | $116.08 | -8.03% | 2,309,080 |
| Jan 19, 2021 | $128.62 | $129.61 | $123.86 | $126.22 | -1.10% | 1,320,401 |
| Jan 11, 2021 | $129.06 | $135.33 | $126.68 | $127.63 | -2.79% | 1,789,192 |
| Jan 4, 2021 | $121.78 | $134.02 | $118.69 | $131.29 | +9.64% | 2,595,803 |
| Dec 28, 2020 | $118.97 | $120.85 | $117.76 | $119.75 | +1.38% | 813,809 |
| Dec 21, 2020 | $116.08 | $119.22 | $116.08 | $118.12 | +0.32% | 715,984 |
| Dec 14, 2020 | $122.65 | $122.87 | $117.11 | $117.74 | -2.92% | 2,553,157 |
| Dec 7, 2020 | $121.05 | $122.85 | $119.08 | $121.28 | -0.21% | 1,738,201 |
| Nov 30, 2020 | $120.61 | $122.03 | $117.76 | $121.53 | +0.25% | 2,154,502 |
| Nov 23, 2020 | $119.50 | $123.09 | $118.36 | $121.23 | +2.56% | 1,078,242 |
| Nov 16, 2020 | $120.98 | $121.99 | $117.30 | $118.20 | 0.00% | 1,670,304 |
| Nov 9, 2020 | $118.95 | $122.16 | $113.90 | $118.20 | +5.25% | 1,297,379 |
| Nov 2, 2020 | $110.43 | $113.94 | $107.36 | $112.30 | +3.04% | 1,326,028 |
| Oct 26, 2020 | $110.03 | $110.65 | $105.01 | $108.99 | -2.02% | 2,137,997 |
| Oct 19, 2020 | $113.43 | $115.17 | $107.00 | $111.24 | -1.77% | 2,137,716 |
| Oct 12, 2020 | $112.13 | $114.36 | $110.41 | $113.24 | +1.33% | 1,088,041 |
| Oct 5, 2020 | $107.12 | $113.58 | $106.38 | $111.75 | +5.44% | 1,243,468 |
| Sep 28, 2020 | $104.76 | $107.05 | $101.39 | $105.98 | +3.27% | 1,494,714 |
| Sep 21, 2020 | $104.35 | $104.53 | $99.98 | $102.62 | -3.73% | 1,341,278 |
| Sep 14, 2020 | $105.78 | $109.18 | $103.91 | $106.60 | +1.52% | 2,010,107 |
| Sep 8, 2020 | $106.32 | $107.65 | $103.19 | $105.00 | -2.73% | 1,381,239 |
| Aug 31, 2020 | $106.73 | $110.56 | $104.54 | $107.95 | +1.58% | 1,791,901 |
| Aug 24, 2020 | $104.53 | $106.66 | $103.72 | $106.27 | +2.69% | 1,256,437 |
| Aug 17, 2020 | $106.52 | $107.90 | $103.20 | $103.49 | -2.66% | 2,660,753 |
| Aug 10, 2020 | $104.78 | $109.43 | $104.68 | $106.32 | +2.09% | 1,465,429 |
| Aug 3, 2020 | $99.22 | $104.77 | $98.38 | $104.14 | +5.98% | 1,509,891 |
| Jul 27, 2020 | $102.34 | $103.57 | $97.31 | $98.26 | -4.09% | 1,524,791 |
| Jul 20, 2020 | $94.00 | $107.06 | $93.61 | $102.45 | +8.82% | 2,280,792 |
| Jul 13, 2020 | $94.01 | $95.84 | $90.01 | $94.15 | +1.83% | 1,736,879 |
| Jul 6, 2020 | $96.32 | $96.36 | $89.38 | $92.46 | -2.00% | 1,726,046 |
| Jun 29, 2020 | $91.54 | $96.02 | $91.54 | $94.35 | +4.36% | 1,589,135 |
| Jun 22, 2020 | $95.74 | $98.10 | $89.60 | $90.41 | -5.58% | 1,999,400 |
| Jun 15, 2020 | $89.86 | $99.69 | $89.86 | $95.75 | +2.79% | 2,710,402 |
| Jun 8, 2020 | $103.11 | $104.29 | $91.25 | $93.15 | -8.60% | 2,283,323 |
| Jun 1, 2020 | $97.33 | $105.78 | $96.39 | $101.92 | +5.07% | 2,567,520 |
| May 26, 2020 | $95.00 | $99.31 | $93.66 | $97.00 | +6.06% | 1,740,877 |
| May 18, 2020 | $91.31 | $94.28 | $89.60 | $91.46 | +4.47% | 1,704,902 |
| May 11, 2020 | $90.41 | $91.92 | $80.20 | $87.55 | -5.73% | 2,156,991 |
| May 4, 2020 | $87.04 | $93.07 | $85.72 | $92.87 | +5.83% | 1,902,973 |
| Apr 27, 2020 | $87.74 | $96.28 | $86.40 | $87.75 | +0.72% | 2,466,957 |
| Apr 20, 2020 | $85.46 | $90.47 | $81.86 | $87.12 | -1.08% | 2,345,555 |
| Apr 13, 2020 | $89.28 | $90.91 | $80.06 | $88.07 | -1.97% | 2,683,947 |
| Apr 6, 2020 | $83.74 | $92.60 | $83.11 | $89.84 | +12.64% | 2,241,501 |
| Mar 30, 2020 | $83.89 | $91.28 | $78.23 | $79.76 | -4.39% | 2,806,216 |
| Mar 23, 2020 | $73.97 | $92.09 | $70.57 | $83.42 | +12.11% | 4,448,867 |
| Mar 16, 2020 | $79.50 | $86.99 | $73.01 | $74.41 | -17.25% | 4,853,100 |
| Mar 9, 2020 | $99.20 | $99.31 | $80.10 | $89.92 | -12.44% | 3,871,366 |
| Mar 2, 2020 | $102.83 | $109.44 | $101.33 | $102.70 | +0.40% | 3,492,284 |
| Feb 24, 2020 | $107.11 | $110.31 | $99.39 | $102.29 | -7.81% | 3,417,606 |
| Feb 18, 2020 | $115.77 | $118.86 | $106.01 | $110.95 | -4.39% | 3,358,561 |
| Feb 10, 2020 | $115.50 | $119.09 | $115.33 | $116.05 | -0.01% | 1,641,546 |
| Feb 3, 2020 | $115.33 | $120.03 | $114.84 | $116.06 | +1.10% | 1,799,878 |
| Jan 27, 2020 | $114.72 | $117.68 | $113.96 | $114.80 | -1.66% | 1,964,197 |
| Jan 21, 2020 | $119.67 | $120.13 | $114.82 | $116.74 | -3.92% | 1,788,523 |
| Jan 13, 2020 | $119.31 | $122.06 | $118.77 | $121.50 | +2.95% | 2,071,602 |
| Jan 6, 2020 | $118.42 | $120.14 | $117.73 | $118.02 | -0.66% | 1,815,361 |
| Dec 30, 2019 | $120.59 | $120.88 | $117.57 | $118.81 | -1.22% | 1,322,682 |
| Dec 23, 2019 | $121.25 | $121.34 | $119.53 | $120.28 | -0.87% | 1,083,970 |
| Dec 16, 2019 | $120.45 | $122.17 | $118.18 | $121.33 | +1.32% | 3,164,909 |
| Dec 9, 2019 | $120.17 | $121.72 | $118.44 | $119.75 | -0.39% | 2,051,467 |
| Dec 2, 2019 | $118.28 | $121.09 | $116.06 | $120.22 | +1.90% | 2,608,717 |
| Nov 25, 2019 | $116.86 | $119.35 | $115.87 | $117.98 | +1.37% | 1,722,552 |
| Nov 18, 2019 | $113.04 | $118.38 | $112.70 | $116.39 | +2.85% | 3,486,498 |
| Nov 11, 2019 | $116.81 | $116.88 | $112.64 | $113.17 | -3.55% | 2,733,380 |
| Nov 4, 2019 | $118.50 | $120.49 | $116.94 | $117.34 | -0.28% | 2,619,788 |
| Oct 28, 2019 | $116.11 | $120.85 | $115.73 | $117.67 | +1.40% | 2,697,952 |
| Oct 21, 2019 | $100.27 | $117.31 | $98.32 | $116.05 | +16.81% | 3,993,936 |
| Oct 14, 2019 | $100.41 | $101.97 | $98.67 | $99.35 | -2.25% | 1,823,906 |
| Oct 7, 2019 | $99.33 | $102.88 | $96.74 | $101.64 | +2.15% | 2,003,641 |
| Sep 30, 2019 | $98.66 | $102.00 | $95.39 | $99.50 | +0.62% | 1,760,563 |
| Sep 23, 2019 | $99.86 | $102.30 | $97.58 | $98.89 | -1.57% | 2,993,642 |
| Sep 16, 2019 | $102.33 | $104.70 | $100.35 | $100.47 | -2.83% | 2,967,794 |
| Sep 9, 2019 | $100.84 | $104.97 | $99.33 | $103.40 | +3.32% | 1,905,658 |
| Sep 3, 2019 | $96.31 | $102.18 | $95.25 | $100.08 | +2.93% | 2,134,752 |
| Aug 26, 2019 | $96.14 | $98.52 | $93.43 | $97.23 | +1.74% | 2,683,949 |
| Aug 19, 2019 | $98.82 | $99.49 | $95.24 | $95.57 | -2.07% | 2,251,283 |
| Aug 12, 2019 | $98.46 | $100.64 | $95.04 | $97.59 | -0.84% | 3,245,262 |
| Aug 5, 2019 | $96.26 | $100.54 | $95.56 | $98.42 | +0.52% | 2,694,102 |
| Jul 29, 2019 | $102.59 | $102.70 | $96.91 | $97.91 | -4.94% | 2,981,722 |
| Jul 22, 2019 | $93.44 | $105.25 | $91.96 | $103.00 | +10.40% | 3,624,296 |
| Jul 15, 2019 | $92.53 | $94.27 | $91.28 | $93.30 | +1.59% | 1,958,854 |
| Jul 8, 2019 | $93.63 | $94.19 | $90.36 | $91.84 | -2.24% | 2,654,377 |
| Jul 1, 2019 | $95.00 | $95.66 | $91.58 | $93.94 | -0.72% | 1,458,644 |
| Jun 24, 2019 | $90.20 | $94.65 | $88.93 | $94.62 | +4.80% | 2,159,400 |
| Jun 17, 2019 | $88.33 | $91.33 | $86.45 | $90.29 | +1.52% | 2,031,317 |
| Jun 10, 2019 | $87.01 | $89.94 | $86.63 | $88.94 | +2.69% | 1,723,200 |
| Jun 3, 2019 | $83.36 | $87.39 | $83.36 | $86.61 | +4.01% | 1,949,527 |
| May 28, 2019 | $85.18 | $85.91 | $82.62 | $83.27 | -2.00% | 2,162,554 |
| May 20, 2019 | $86.98 | $89.86 | $83.64 | $84.97 | -3.13% | 2,067,341 |
| May 13, 2019 | $89.15 | $90.31 | $85.52 | $87.72 | -3.93% | 2,816,418 |
| May 6, 2019 | $90.23 | $92.43 | $88.48 | $91.31 | -0.90% | 2,230,754 |
| Apr 29, 2019 | $91.50 | $92.64 | $89.28 | $92.14 | +0.41% | 1,740,317 |
| Apr 22, 2019 | $89.64 | $92.88 | $88.19 | $91.76 | +1.96% | 2,286,846 |
| Apr 15, 2019 | $91.26 | $93.22 | $89.38 | $90.00 | -1.42% | 1,253,258 |
| Apr 8, 2019 | $94.25 | $94.32 | $90.29 | $91.30 | -3.13% | 2,362,810 |
| Apr 1, 2019 | $91.25 | $94.97 | $91.18 | $94.25 | +4.42% | 1,733,445 |
| Mar 25, 2019 | $87.37 | $90.70 | $86.93 | $90.26 | +3.64% | 2,419,258 |
| Mar 18, 2019 | $87.98 | $90.60 | $87.03 | $87.09 | -0.47% | 2,063,385 |
| Mar 11, 2019 | $86.69 | $88.99 | $86.16 | $87.50 | +1.45% | 2,848,627 |
| Mar 4, 2019 | $89.44 | $90.13 | $85.74 | $86.25 | -3.37% | 2,145,186 |
| Feb 25, 2019 | $89.95 | $91.57 | $88.36 | $89.26 | +0.04% | 2,722,041 |
| Feb 19, 2019 | $83.81 | $91.92 | $83.81 | $89.22 | +5.90% | 2,613,580 |
| Feb 11, 2019 | $82.10 | $85.03 | $81.52 | $84.25 | +2.67% | 1,466,027 |
| Feb 4, 2019 | $82.39 | $83.49 | $80.95 | $82.06 | -0.53% | 1,776,638 |
| Jan 28, 2019 | $77.73 | $83.08 | $76.89 | $82.50 | +5.34% | 2,071,609 |
| Jan 22, 2019 | $77.50 | $78.75 | $75.87 | $78.32 | -0.13% | 1,254,014 |
| Jan 14, 2019 | $75.74 | $78.54 | $74.38 | $78.42 | +2.60% | 1,610,076 |
| Jan 7, 2019 | $73.23 | $76.86 | $71.81 | $76.43 | +5.30% | 2,515,868 |
| Dec 31, 2018 | $71.48 | $72.87 | $69.06 | $72.58 | +1.97% | 1,777,262 |
| Dec 24, 2018 | $70.46 | $72.36 | $68.62 | $71.18 | +0.59% | 2,071,173 |
| Dec 17, 2018 | $74.16 | $75.35 | $70.54 | $70.76 | -4.42% | 4,441,095 |
| Dec 10, 2018 | $75.80 | $76.76 | $73.87 | $74.03 | -2.48% | 3,686,729 |
| Dec 3, 2018 | $82.28 | $82.75 | $75.62 | $75.91 | -5.64% | 2,396,912 |
| Nov 26, 2018 | $79.52 | $80.82 | $76.17 | $80.45 | +1.22% | 2,506,734 |
| Nov 19, 2018 | $81.47 | $81.82 | $77.77 | $79.48 | -2.60% | 1,946,752 |
| Nov 12, 2018 | $81.11 | $82.70 | $79.95 | $81.60 | +0.67% | 1,862,563 |
| Nov 5, 2018 | $82.45 | $83.67 | $79.56 | $81.06 | -1.31% | 2,186,498 |
| Oct 29, 2018 | $77.33 | $82.55 | $74.65 | $82.14 | +7.74% | 2,873,244 |
| Oct 22, 2018 | $80.13 | $81.86 | $75.06 | $76.24 | -5.96% | 4,558,457 |
| Oct 15, 2018 | $81.51 | $83.25 | $80.51 | $81.07 | -0.87% | 2,842,291 |
| Oct 8, 2018 | $83.68 | $85.63 | $80.49 | $81.78 | -2.32% | 3,705,743 |
| Oct 1, 2018 | $85.88 | $86.61 | $83.29 | $83.72 | -1.84% | 2,432,075 |
| Sep 24, 2018 | $86.11 | $87.25 | $84.67 | $85.29 | -1.16% | 2,016,029 |
| Sep 17, 2018 | $85.46 | $89.01 | $85.13 | $86.29 | +0.96% | 2,410,134 |
| Sep 10, 2018 | $85.40 | $87.07 | $83.12 | $85.47 | +0.23% | 2,434,924 |
| Sep 4, 2018 | $87.00 | $89.10 | $84.08 | $85.27 | -2.98% | 2,319,810 |
| Aug 27, 2018 | $88.15 | $89.90 | $87.01 | $87.89 | 0.00% | 2,063,407 |
| Aug 20, 2018 | $89.08 | $91.91 | $86.84 | $87.89 | -0.78% | 2,159,885 |
| Aug 13, 2018 | $88.79 | $88.99 | $84.61 | $88.58 | +0.05% | 2,583,609 |
| Aug 6, 2018 | $89.16 | $92.64 | $87.08 | $88.54 | -1.12% | 2,584,096 |
| Jul 30, 2018 | $91.19 | $91.92 | $88.41 | $89.54 | -1.30% | 2,985,570 |
| Jul 23, 2018 | $91.28 | $94.15 | $89.60 | $90.72 | -0.35% | 3,012,434 |
| Jul 16, 2018 | $90.16 | $92.61 | $89.62 | $91.04 | +1.17% | 1,834,843 |
| Jul 9, 2018 | $89.22 | $92.59 | $88.42 | $89.99 | +1.89% | 1,852,391 |
| Jul 2, 2018 | $86.59 | $88.93 | $86.44 | $88.32 | +0.89% | 1,550,401 |
| Jun 25, 2018 | $92.86 | $92.86 | $86.43 | $87.54 | -6.24% | 2,504,871 |
| Jun 18, 2018 | $93.04 | $94.82 | $90.62 | $93.37 | -0.67% | 2,300,860 |
| Jun 11, 2018 | $95.79 | $96.36 | $93.35 | $94.00 | -1.67% | 2,071,653 |
| Jun 4, 2018 | $94.25 | $96.70 | $94.17 | $95.60 | +1.43% | 1,944,748 |
| May 29, 2018 | $91.92 | $97.41 | $91.87 | $94.25 | +1.45% | 2,197,661 |
| May 21, 2018 | $96.45 | $96.45 | $92.53 | $92.90 | -3.38% | 2,103,490 |
| May 14, 2018 | $92.06 | $96.18 | $90.61 | $96.15 | +4.62% | 2,956,416 |
| May 7, 2018 | $90.40 | $92.97 | $90.16 | $91.90 | +2.26% | 2,105,109 |
| Apr 30, 2018 | $89.65 | $90.60 | $85.07 | $89.87 | +0.89% | 3,290,106 |
| Apr 23, 2018 | $89.32 | $93.73 | $86.65 | $89.08 | -0.65% | 3,342,565 |
| Apr 16, 2018 | $87.29 | $90.64 | $86.32 | $89.66 | +3.51% | 2,249,068 |
| Apr 9, 2018 | $83.68 | $88.22 | $83.20 | $86.62 | +4.32% | 2,052,842 |
| Apr 2, 2018 | $85.00 | $87.23 | $82.40 | $83.03 | -3.16% | 2,130,736 |
| Mar 26, 2018 | $84.25 | $86.41 | $82.71 | $85.74 | +3.81% | 2,326,241 |
| Mar 19, 2018 | $90.55 | $90.55 | $82.59 | $82.59 | -9.00% | 3,134,886 |
| Mar 12, 2018 | $92.66 | $95.08 | $88.89 | $90.76 | -2.01% | 2,886,232 |
| Mar 5, 2018 | $92.02 | $94.87 | $91.09 | $92.62 | -0.20% | 2,667,512 |
| Feb 26, 2018 | $93.28 | $94.09 | $90.13 | $92.81 | +0.56% | 3,382,528 |
| Feb 20, 2018 | $93.60 | $95.97 | $90.53 | $92.29 | -2.41% | 1,803,907 |
| Feb 12, 2018 | $83.81 | $95.72 | $83.04 | $94.57 | +13.97% | 3,763,735 |
| Feb 5, 2018 | $84.48 | $86.71 | $79.84 | $82.98 | -2.41% | 2,356,269 |
| Jan 29, 2018 | $91.46 | $92.15 | $84.86 | $85.03 | -7.27% | 1,939,585 |
| Jan 22, 2018 | $90.84 | $92.64 | $89.39 | $91.70 | +0.87% | 1,974,393 |
| Jan 16, 2018 | $90.75 | $92.18 | $89.89 | $90.91 | +0.51% | 1,417,369 |
| Jan 8, 2018 | $88.76 | $91.24 | $87.90 | $90.45 | +2.26% | 2,161,313 |
| Jan 2, 2018 | $86.63 | $89.25 | $85.79 | $88.45 | +3.10% | 1,784,481 |
| Dec 26, 2017 | $86.22 | $87.33 | $85.79 | $85.79 | -0.61% | 1,099,309 |
| Dec 18, 2017 | $83.56 | $86.45 | $83.22 | $86.32 | +4.36% | 1,993,740 |
| Dec 11, 2017 | $83.29 | $84.41 | $82.09 | $82.71 | -0.43% | 2,581,859 |
| Dec 4, 2017 | $79.67 | $83.32 | $79.55 | $83.07 | +5.73% | 2,708,831 |
| Nov 27, 2017 | $75.86 | $79.73 | $74.70 | $78.57 | +3.64% | 2,331,507 |
| Nov 20, 2017 | $74.15 | $76.99 | $74.12 | $75.81 | +1.95% | 1,024,338 |
| Nov 13, 2017 | $75.40 | $76.45 | $72.69 | $74.36 | -1.59% | 2,858,085 |
| Nov 6, 2017 | $77.56 | $77.90 | $74.89 | $75.56 | -2.38% | 1,784,518 |
| Oct 30, 2017 | $77.71 | $79.99 | $76.43 | $77.40 | -1.09% | 2,590,857 |
| Oct 23, 2017 | $76.86 | $79.70 | $75.95 | $78.25 | +1.47% | 2,387,172 |
| Oct 16, 2017 | $76.84 | $77.21 | $74.49 | $77.12 | +0.77% | 1,962,486 |
| Oct 9, 2017 | $76.31 | $77.48 | $74.43 | $76.53 | +0.29% | 1,596,120 |
| Oct 2, 2017 | $76.28 | $78.32 | $76.12 | $76.31 | +0.18% | 1,868,723 |
| Sep 25, 2017 | $74.25 | $76.98 | $73.64 | $76.17 | +2.45% | 2,021,931 |
| Sep 18, 2017 | $72.63 | $76.10 | $72.32 | $74.35 | +2.62% | 2,544,044 |
| Sep 11, 2017 | $74.49 | $74.84 | $71.17 | $72.45 | -2.09% | 2,742,084 |
| Sep 5, 2017 | $73.73 | $75.20 | $72.53 | $74.00 | +0.87% | 1,873,293 |
| Aug 28, 2017 | $71.08 | $73.65 | $70.28 | $73.36 | +3.50% | 1,731,821 |
| Aug 21, 2017 | $69.51 | $71.78 | $69.37 | $70.88 | +2.27% | 1,950,220 |
| Aug 14, 2017 | $70.73 | $71.76 | $68.46 | $69.31 | -1.32% | 1,740,385 |
| Aug 7, 2017 | $73.04 | $74.02 | $70.13 | $70.24 | -3.09% | 1,999,731 |
| Jul 31, 2017 | $72.13 | $72.93 | $71.45 | $72.48 | +1.02% | 2,090,730 |
| Jul 24, 2017 | $75.16 | $76.61 | $71.33 | $71.75 | -4.45% | 3,310,158 |
| Jul 17, 2017 | $73.91 | $75.70 | $73.50 | $75.09 | +2.12% | 2,821,140 |
| Jul 10, 2017 | $72.32 | $74.53 | $71.54 | $73.53 | +1.38% | 2,785,603 |
| Jul 3, 2017 | $73.02 | $74.06 | $71.35 | $72.53 | -0.38% | 1,449,618 |
| Jun 26, 2017 | $71.66 | $74.56 | $70.30 | $72.81 | +1.93% | 2,698,916 |
| Jun 19, 2017 | $72.99 | $73.86 | $69.31 | $71.43 | -1.39% | 3,362,173 |
| Jun 12, 2017 | $75.52 | $78.00 | $70.99 | $72.44 | -4.08% | 3,204,127 |
| Jun 5, 2017 | $74.26 | $76.05 | $72.58 | $75.52 | +1.56% | 2,626,261 |
| May 30, 2017 | $72.53 | $74.87 | $72.31 | $74.36 | +2.09% | 2,430,915 |
| May 22, 2017 | $72.25 | $74.95 | $71.20 | $72.84 | +1.19% | 3,148,011 |
| May 15, 2017 | $72.50 | $73.71 | $70.50 | $71.98 | -0.22% | 2,664,806 |
| May 8, 2017 | $74.91 | $75.60 | $71.61 | $72.14 | -4.27% | 3,353,982 |
| May 1, 2017 | $79.16 | $80.06 | $73.82 | $75.36 | -4.39% | 2,455,068 |
| Apr 24, 2017 | $78.16 | $82.28 | $77.07 | $78.82 | +2.44% | 3,462,809 |
| Apr 17, 2017 | $76.32 | $77.23 | $74.14 | $76.94 | +1.41% | 2,842,880 |
| Apr 10, 2017 | $79.80 | $79.89 | $75.80 | $75.87 | -4.61% | 1,870,587 |
| Apr 3, 2017 | $80.24 | $81.51 | $77.57 | $79.54 | -0.60% | 2,407,891 |
| Mar 27, 2017 | $77.14 | $80.77 | $76.18 | $80.02 | +1.54% | 2,469,362 |
| Mar 20, 2017 | $82.53 | $82.56 | $78.46 | $78.81 | -4.31% | 2,473,451 |
| Mar 13, 2017 | $81.16 | $85.24 | $80.25 | $82.36 | +2.62% | 3,278,615 |
| Mar 6, 2017 | $83.42 | $84.19 | $80.15 | $80.26 | -5.15% | 2,608,273 |
| Feb 27, 2017 | $84.21 | $87.78 | $83.62 | $84.62 | +0.64% | 2,928,871 |
| Feb 21, 2017 | $86.39 | $87.69 | $82.26 | $84.08 | -2.84% | 2,084,338 |
| Feb 13, 2017 | $84.66 | $88.58 | $83.56 | $86.54 | +3.72% | 2,593,383 |
| Feb 6, 2017 | $81.77 | $84.61 | $80.72 | $83.44 | +2.29% | 2,146,541 |
| Jan 30, 2017 | $80.85 | $81.76 | $78.33 | $81.57 | -0.13% | 2,615,207 |
| Jan 23, 2017 | $80.36 | $82.18 | $78.93 | $81.68 | +1.99% | 2,253,395 |
| Jan 17, 2017 | $81.35 | $82.11 | $79.26 | $80.09 | -1.55% | 1,400,967 |
| Jan 9, 2017 | $81.63 | $83.93 | $79.85 | $81.35 | +1.27% | 2,209,529 |
| Jan 3, 2017 | $80.59 | $83.97 | $79.64 | $80.33 | +0.99% | 1,374,619 |
| Dec 27, 2016 | $82.09 | $83.62 | $79.49 | $79.54 | -2.42% | 854,017 |
| Dec 19, 2016 | $81.29 | $83.82 | $80.48 | $81.51 | -0.33% | 1,805,641 |
| Dec 12, 2016 | $84.66 | $85.28 | $80.88 | $81.78 | -3.38% | 2,807,338 |
| Dec 5, 2016 | $84.00 | $87.58 | $83.62 | $84.64 | +1.95% | 3,487,909 |
| Nov 28, 2016 | $83.12 | $83.40 | $79.52 | $83.02 | -0.35% | 2,979,394 |
| Nov 21, 2016 | $77.38 | $83.56 | $76.42 | $83.31 | +8.63% | 2,814,827 |
| Nov 14, 2016 | $78.74 | $79.50 | $76.28 | $76.69 | – | 2,801,107 |
Seasonality
RS 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 | 4.0% | 6.6% | -0.6% | 1.9% | 1.3% | -0.2% | 4.3% | -1.2% | -2.2% | 4.5% | 4.9% | -0.6% |
| Months up | 7 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 14.1% | -4.2% | -3.3% | 19.3% | 5.4% | -1.9% | 8.7% | -5.2% | 0.2% | 13.6% | ||
| 2025 | 7.5% | 2.6% | -2.4% | -0.2% | 2.0% | 7.2% | -7.6% | 2.3% | -5.0% | 0.6% | -0.7% | 3.4% |
| 2024 | 2.1% | 12.5% | 4.4% | -14.8% | 6.0% | -5.0% | 6.6% | -5.5% | 0.9% | -1.0% | 12.6% | -16.2% |
| 2023 | 12.4% | 9.0% | 4.0% | -3.5% | -4.9% | 15.7% | 7.8% | -2.4% | -8.0% | -3.0% | 8.6% | 1.6% |
| 2022 | -5.8% | 24.8% | -3.5% | 8.1% | -1.5% | -12.6% | 12.0% | -0.7% | -7.2% | 15.5% | 5.3% | -4.2% |
| 2021 | -3.1% | 13.9% | 15.7% | 5.3% | 5.3% | -10.2% | 4.1% | -4.1% | -5.1% | 2.6% | 2.1% | 9.1% |
| 2020 | -4.1% | -10.9% | -13.8% | 2.3% | 9.0% | -2.1% | 3.5% | 7.4% | -2.7% | 6.8% | 8.7% | 1.7% |
| 2019 | 15.0% | 9.0% | 1.8% | 1.9% | -8.9% | 13.6% | 5.6% | -2.2% | 2.5% | 16.4% | 2.2% | 1.5% |
| 2018 | 2.1% | 2.9% | -4.4% | 2.5% | 7.0% | -6.4% | 3.0% | -2.0% | -3.0% | -7.5% | 2.6% | -11.5% |
| 2017 | 0.1% | 6.3% | -4.9% | -1.5% | -6.9% | -0.2% | -0.6% | 0.7% | 5.2% | 0.9% | 2.9% | 9.1% |