Republic Services, Inc. (RSG) stock
RSGNYSERefuse SystemsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 15/3035% above fair value
$244.04+7.76 (+3.28%)
Close on Oct 30, 2026Market cap $74.73BP/E 34.6Yield 0.99%
Price history
Republic Services share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$244.04
+3.28% on the day
52-week range
$196.41 – $249.37
-2.1% from the high
Change over 52 weeks
+16.3%
From $209.92 on Oct 30, 2025
Average volume
1.43M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $239.60 | $249.37 | $230.88 | $244.04 | +1.49% | 7,377,933 |
| Oct 19, 2026 | $229.77 | $243.22 | $228.53 | $240.45 | +3.85% | 6,789,428 |
| Oct 12, 2026 | $217.93 | $232.02 | $216.21 | $231.54 | +6.76% | 6,151,337 |
| Oct 5, 2026 | $209.34 | $218.45 | $208.34 | $216.88 | +3.49% | 6,289,814 |
| Sep 28, 2026 | $212.05 | $214.48 | $205.86 | $209.56 | -1.20% | 5,827,190 |
| Sep 21, 2026 | $216.79 | $217.03 | $211.23 | $212.10 | -2.74% | 7,397,500 |
| Sep 14, 2026 | $225.48 | $227.32 | $216.46 | $218.07 | -2.10% | 10,511,040 |
| Sep 8, 2026 | $221.14 | $224.26 | $219.58 | $222.74 | +0.01% | 6,262,758 |
| Aug 31, 2026 | $221.66 | $225.74 | $220.47 | $222.71 | +0.27% | 8,566,246 |
| Aug 24, 2026 | $221.55 | $224.17 | $218.86 | $222.11 | +0.65% | 7,319,044 |
| Aug 17, 2026 | $213.00 | $224.23 | $213.00 | $220.67 | +2.78% | 6,689,320 |
| Aug 10, 2026 | $214.43 | $217.34 | $212.22 | $214.71 | +0.07% | 6,345,990 |
| Aug 3, 2026 | $210.98 | $219.29 | $204.80 | $214.56 | +1.90% | 7,655,084 |
| Jul 27, 2026 | $216.47 | $222.66 | $208.28 | $210.55 | -2.93% | 7,821,599 |
| Jul 20, 2026 | $222.07 | $223.18 | $213.80 | $216.91 | -2.43% | 6,006,032 |
| Jul 13, 2026 | $221.39 | $228.22 | $216.73 | $222.31 | +1.42% | 6,987,159 |
| Jul 6, 2026 | $216.48 | $223.81 | $213.98 | $219.20 | +0.86% | 6,278,752 |
| Jun 29, 2026 | $216.82 | $218.28 | $211.75 | $217.34 | +0.44% | 4,431,601 |
| Jun 22, 2026 | $204.03 | $217.54 | $203.61 | $216.39 | +5.59% | 9,556,066 |
| Jun 15, 2026 | $207.02 | $210.42 | $203.15 | $204.94 | -2.37% | 8,347,966 |
| Jun 8, 2026 | $208.17 | $214.04 | $204.43 | $209.91 | -0.06% | 8,100,860 |
| Jun 1, 2026 | $201.24 | $212.79 | $197.62 | $210.04 | +4.79% | 8,106,253 |
| May 26, 2026 | $207.01 | $208.52 | $200.28 | $200.44 | -4.06% | 8,162,108 |
| May 18, 2026 | $207.87 | $218.91 | $207.37 | $208.93 | +0.29% | 9,370,556 |
| May 11, 2026 | $199.61 | $211.12 | $196.41 | $208.32 | +4.15% | 10,761,470 |
| May 4, 2026 | $205.87 | $207.88 | $198.24 | $200.02 | -3.17% | 10,317,853 |
| Apr 27, 2026 | $209.27 | $211.70 | $205.13 | $206.56 | -1.54% | 7,460,687 |
| Apr 20, 2026 | $208.00 | $214.10 | $204.26 | $209.79 | +1.03% | 8,114,456 |
| Apr 13, 2026 | $215.27 | $215.27 | $206.46 | $207.66 | -3.26% | 9,081,911 |
| Apr 6, 2026 | $222.76 | $223.06 | $212.63 | $214.66 | -3.82% | 8,869,815 |
| Mar 30, 2026 | $217.13 | $224.99 | $215.84 | $223.19 | +3.41% | 5,779,667 |
| Mar 23, 2026 | $220.31 | $221.45 | $210.77 | $215.83 | -1.58% | 6,691,380 |
| Mar 16, 2026 | $224.95 | $226.81 | $218.85 | $219.30 | -2.22% | 6,411,943 |
| Mar 9, 2026 | $229.59 | $231.37 | $220.01 | $224.28 | -2.93% | 5,857,249 |
| Mar 2, 2026 | $230.00 | $233.42 | $227.49 | $231.05 | +0.90% | 5,389,386 |
| Feb 23, 2026 | $219.67 | $229.32 | $218.28 | $229.00 | +4.33% | 6,694,104 |
| Feb 17, 2026 | $224.08 | $225.78 | $209.48 | $219.50 | -1.64% | 7,746,442 |
| Feb 9, 2026 | $220.00 | $228.09 | $219.26 | $223.17 | +1.47% | 8,450,784 |
| Feb 2, 2026 | $215.37 | $222.37 | $212.73 | $219.94 | +2.25% | 6,861,573 |
| Jan 26, 2026 | $218.28 | $220.00 | $211.42 | $215.09 | -1.16% | 7,266,043 |
| Jan 20, 2026 | $209.62 | $218.18 | $208.14 | $217.61 | +3.15% | 6,219,004 |
| Jan 12, 2026 | $212.65 | $213.28 | $207.90 | $210.96 | -0.59% | 7,110,730 |
| Jan 5, 2026 | $209.20 | $214.47 | $208.27 | $212.22 | +0.96% | 7,227,496 |
| Dec 29, 2025 | $213.99 | $215.38 | $209.24 | $210.20 | -1.49% | 4,154,953 |
| Dec 22, 2025 | $211.95 | $215.16 | $211.19 | $213.37 | +0.11% | 5,221,377 |
| Dec 15, 2025 | $213.31 | $216.72 | $211.66 | $213.14 | -0.24% | 10,899,516 |
| Dec 8, 2025 | $215.77 | $216.15 | $206.98 | $213.65 | -1.33% | 7,040,433 |
| Dec 1, 2025 | $217.40 | $219.83 | $212.00 | $216.53 | -0.24% | 7,082,387 |
| Nov 24, 2025 | $218.41 | $219.08 | $214.55 | $217.06 | -0.89% | 5,741,606 |
| Nov 17, 2025 | $209.46 | $220.02 | $208.54 | $219.00 | +4.39% | 10,808,698 |
| Nov 10, 2025 | $203.45 | $210.59 | $201.42 | $209.80 | +2.05% | 6,387,862 |
| Nov 3, 2025 | $207.31 | $208.71 | $203.31 | $205.59 | -1.27% | 7,662,916 |
| Oct 27, 2025 | $222.86 | $223.47 | $206.03 | $208.24 | -6.66% | 10,371,077 |
| Oct 20, 2025 | $219.77 | $225.36 | $218.00 | $223.09 | +1.49% | 5,219,764 |
| Oct 13, 2025 | $222.29 | $226.20 | $217.69 | $219.82 | -2.37% | 5,085,210 |
| Oct 6, 2025 | $224.09 | $226.32 | $220.78 | $225.16 | +0.45% | 6,090,213 |
| Sep 29, 2025 | $228.01 | $231.65 | $221.56 | $224.15 | -1.78% | 6,219,439 |
| Sep 22, 2025 | $226.87 | $230.68 | $224.62 | $228.21 | +0.56% | 6,232,286 |
| Sep 15, 2025 | $228.27 | $229.16 | $224.88 | $226.94 | -0.67% | 6,794,668 |
| Sep 8, 2025 | $229.47 | $232.89 | $226.47 | $228.48 | -0.54% | 5,774,071 |
| Sep 2, 2025 | $233.82 | $235.18 | $228.30 | $229.73 | -1.81% | 3,584,183 |
| Aug 25, 2025 | $234.22 | $235.98 | $231.40 | $233.97 | -0.15% | 4,787,482 |
| Aug 18, 2025 | $232.97 | $238.62 | $231.86 | $234.32 | +0.63% | 4,954,302 |
| Aug 11, 2025 | $235.63 | $237.45 | $230.76 | $232.85 | -1.00% | 5,809,294 |
| Aug 4, 2025 | $230.82 | $237.35 | $229.79 | $235.21 | +1.73% | 7,019,912 |
| Jul 28, 2025 | $244.42 | $246.25 | $229.25 | $231.21 | -5.69% | 9,754,967 |
| Jul 21, 2025 | $239.67 | $246.20 | $238.72 | $245.16 | +1.94% | 5,284,921 |
| Jul 14, 2025 | $241.36 | $245.64 | $238.31 | $240.50 | -0.29% | 6,573,461 |
| Jul 7, 2025 | $241.21 | $242.53 | $237.95 | $241.21 | +0.03% | 8,080,891 |
| Jun 30, 2025 | $244.71 | $246.82 | $236.25 | $241.14 | -1.32% | 5,932,197 |
| Jun 23, 2025 | $249.04 | $251.17 | $242.55 | $244.37 | -1.54% | 7,751,782 |
| Jun 16, 2025 | $251.23 | $252.45 | $246.49 | $248.19 | -1.22% | 4,182,892 |
| Jun 9, 2025 | $251.98 | $253.38 | $245.09 | $251.26 | -0.68% | 6,136,152 |
| Jun 2, 2025 | $256.13 | $258.75 | $251.60 | $252.97 | -1.68% | 6,092,776 |
| May 26, 2025 | $251.43 | $257.93 | $249.70 | $257.29 | +1.75% | 7,571,604 |
| May 19, 2025 | $247.41 | $253.76 | $246.60 | $252.86 | +2.05% | 6,527,539 |
| May 12, 2025 | $247.54 | $247.87 | $235.35 | $247.79 | -0.32% | 8,610,987 |
| May 5, 2025 | $251.03 | $253.54 | $247.34 | $248.58 | -0.77% | 4,875,897 |
| Apr 28, 2025 | $242.92 | $252.40 | $242.36 | $250.52 | +2.86% | 5,874,744 |
| Apr 21, 2025 | $242.53 | $244.53 | $235.77 | $243.56 | +0.12% | 7,867,622 |
| Apr 14, 2025 | $245.03 | $247.24 | $242.30 | $243.28 | -0.26% | 4,143,536 |
| Apr 7, 2025 | $230.50 | $244.91 | $224.13 | $243.92 | +3.61% | 10,706,528 |
| Mar 31, 2025 | $239.22 | $249.73 | $235.07 | $235.42 | -1.31% | 10,882,240 |
| Mar 24, 2025 | $234.42 | $241.09 | $233.10 | $238.54 | +2.23% | 6,766,686 |
| Mar 17, 2025 | $231.20 | $236.24 | $231.20 | $233.34 | +0.57% | 5,050,663 |
| Mar 10, 2025 | $232.98 | $238.14 | $228.63 | $232.01 | -0.93% | 5,145,584 |
| Mar 3, 2025 | $237.26 | $240.95 | $225.00 | $234.18 | -1.20% | 6,131,273 |
| Feb 24, 2025 | $230.64 | $237.52 | $230.27 | $237.02 | +2.66% | 5,689,103 |
| Feb 18, 2025 | $228.62 | $231.44 | $227.26 | $230.87 | -0.22% | 4,733,279 |
| Feb 10, 2025 | $221.78 | $232.52 | $220.25 | $231.37 | +4.66% | 5,526,310 |
| Feb 3, 2025 | $215.40 | $222.65 | $215.08 | $221.07 | +1.94% | 4,015,023 |
| Jan 27, 2025 | $212.89 | $219.56 | $211.99 | $216.87 | +2.38% | 5,323,038 |
| Jan 21, 2025 | $214.98 | $217.16 | $211.27 | $211.83 | -0.89% | 3,305,153 |
| Jan 13, 2025 | $205.78 | $214.68 | $203.91 | $213.73 | +3.61% | 5,569,032 |
| Jan 6, 2025 | $201.05 | $208.71 | $200.24 | $206.29 | +2.61% | 4,351,672 |
| Dec 30, 2024 | $201.66 | $202.72 | $199.43 | $201.04 | -0.91% | 3,370,041 |
| Dec 23, 2024 | $203.91 | $206.39 | $200.67 | $202.88 | -0.42% | 2,308,185 |
| Dec 16, 2024 | $209.64 | $210.40 | $202.47 | $203.73 | -2.51% | 8,287,420 |
| Dec 9, 2024 | $216.67 | $217.68 | $208.71 | $208.97 | -3.56% | 3,817,119 |
| Dec 2, 2024 | $218.38 | $218.59 | $213.51 | $216.68 | -0.74% | 5,165,790 |
| Nov 25, 2024 | $216.70 | $220.58 | $216.02 | $218.30 | +0.70% | 4,290,774 |
| Nov 18, 2024 | $207.57 | $216.86 | $206.94 | $216.79 | +4.21% | 4,444,622 |
| Nov 11, 2024 | $212.50 | $216.18 | $207.20 | $208.04 | -1.68% | 4,974,598 |
| Nov 4, 2024 | $200.00 | $213.25 | $198.89 | $211.59 | +6.55% | 5,112,694 |
| Oct 28, 2024 | $200.98 | $207.50 | $197.61 | $198.58 | -0.63% | 5,726,807 |
| Oct 21, 2024 | $204.49 | $205.40 | $199.59 | $199.83 | -2.43% | 2,933,154 |
| Oct 14, 2024 | $205.16 | $208.54 | $203.99 | $204.80 | +0.18% | 3,607,651 |
| Oct 7, 2024 | $199.46 | $205.39 | $197.81 | $204.44 | +1.88% | 4,926,915 |
| Sep 30, 2024 | $199.12 | $202.04 | $198.35 | $200.67 | +0.65% | 4,969,208 |
| Sep 23, 2024 | $201.64 | $205.10 | $199.11 | $199.38 | -1.00% | 5,478,674 |
| Sep 16, 2024 | $206.53 | $207.83 | $197.69 | $201.39 | -2.14% | 5,620,174 |
| Sep 9, 2024 | $203.94 | $207.20 | $200.74 | $205.79 | +1.46% | 4,064,899 |
| Sep 3, 2024 | $208.20 | $208.59 | $202.80 | $202.82 | -2.59% | 3,619,751 |
| Aug 26, 2024 | $206.61 | $208.69 | $205.46 | $208.21 | +0.94% | 3,693,695 |
| Aug 19, 2024 | $203.17 | $208.00 | $202.83 | $206.27 | +1.48% | 2,703,836 |
| Aug 12, 2024 | $201.11 | $203.80 | $198.77 | $203.27 | +1.02% | 3,508,436 |
| Aug 5, 2024 | $200.00 | $203.21 | $193.75 | $201.22 | +0.61% | 8,076,718 |
| Jul 29, 2024 | $191.86 | $200.05 | $190.50 | $200.00 | +5.10% | 7,005,401 |
| Jul 22, 2024 | $204.06 | $205.17 | $188.82 | $190.30 | -6.47% | 8,854,457 |
| Jul 15, 2024 | $200.50 | $206.54 | $200.12 | $203.46 | +1.60% | 5,063,701 |
| Jul 8, 2024 | $195.15 | $201.34 | $194.07 | $200.25 | +2.75% | 4,970,587 |
| Jul 1, 2024 | $194.82 | $195.11 | $191.54 | $194.89 | +0.28% | 6,035,288 |
| Jun 24, 2024 | $192.58 | $195.81 | $192.04 | $194.34 | +1.30% | 8,653,325 |
| Jun 17, 2024 | $188.22 | $192.38 | $188.14 | $191.85 | +1.70% | 3,907,166 |
| Jun 10, 2024 | $186.88 | $188.80 | $185.07 | $188.64 | +0.90% | 3,492,983 |
| Jun 3, 2024 | $184.67 | $189.28 | $183.81 | $186.95 | +0.95% | 6,025,290 |
| May 28, 2024 | $186.17 | $186.17 | $180.92 | $185.19 | -0.87% | 5,251,897 |
| May 20, 2024 | $187.93 | $187.93 | $184.86 | $186.81 | -0.72% | 3,759,867 |
| May 13, 2024 | $189.11 | $189.83 | $186.31 | $188.16 | -0.57% | 3,933,239 |
| May 6, 2024 | $186.14 | $189.88 | $185.43 | $189.24 | +2.01% | 5,415,908 |
| Apr 29, 2024 | $191.82 | $196.76 | $181.37 | $185.51 | -3.34% | 9,760,704 |
| Apr 22, 2024 | $190.59 | $193.82 | $190.03 | $191.92 | +1.14% | 6,998,651 |
| Apr 15, 2024 | $189.41 | $190.67 | $186.74 | $189.76 | +1.03% | 7,065,178 |
| Apr 8, 2024 | $187.62 | $190.14 | $187.03 | $187.82 | -0.31% | 6,075,878 |
| Apr 1, 2024 | $190.69 | $190.86 | $186.38 | $188.40 | -1.59% | 6,037,076 |
| Mar 25, 2024 | $190.45 | $192.06 | $189.00 | $191.44 | +0.49% | 4,844,656 |
| Mar 18, 2024 | $186.31 | $190.72 | $186.28 | $190.51 | +2.25% | 6,328,048 |
| Mar 11, 2024 | $184.00 | $186.78 | $182.82 | $186.31 | +1.15% | 5,477,872 |
| Mar 4, 2024 | $183.67 | $185.58 | $182.57 | $184.19 | +0.30% | 4,746,759 |
| Feb 26, 2024 | $185.33 | $192.57 | $182.04 | $183.64 | -0.72% | 8,050,216 |
| Feb 20, 2024 | $181.41 | $185.32 | $179.62 | $184.98 | +2.52% | 4,663,519 |
| Feb 12, 2024 | $172.95 | $181.34 | $171.06 | $180.43 | +4.00% | 7,654,539 |
| Feb 5, 2024 | $173.46 | $175.35 | $172.49 | $173.49 | -0.10% | 4,946,819 |
| Jan 29, 2024 | $171.10 | $174.46 | $169.83 | $173.66 | +1.38% | 6,436,536 |
| Jan 22, 2024 | $168.70 | $171.36 | $167.51 | $171.29 | +1.55% | 7,030,600 |
| Jan 16, 2024 | $165.68 | $169.15 | $165.06 | $168.68 | +1.53% | 4,023,612 |
| Jan 8, 2024 | $163.93 | $166.22 | $162.27 | $166.14 | +1.60% | 4,122,182 |
| Jan 2, 2024 | $163.70 | $167.13 | $162.75 | $163.52 | -0.84% | 3,818,346 |
| Dec 26, 2023 | $162.34 | $165.06 | $161.94 | $164.91 | +1.36% | 2,549,492 |
| Dec 18, 2023 | $162.87 | $164.56 | $161.19 | $162.69 | +0.38% | 6,592,939 |
| Dec 11, 2023 | $161.93 | $167.17 | $160.65 | $162.08 | +0.18% | 7,679,785 |
| Dec 4, 2023 | $163.17 | $163.78 | $160.39 | $161.79 | -1.30% | 5,814,619 |
| Nov 27, 2023 | $161.35 | $163.95 | $159.10 | $163.92 | +2.19% | 5,603,926 |
| Nov 20, 2023 | $158.39 | $160.76 | $157.91 | $160.40 | +1.06% | 3,029,439 |
| Nov 13, 2023 | $157.25 | $160.04 | $156.83 | $158.72 | +0.59% | 6,945,210 |
| Nov 6, 2023 | $153.25 | $157.89 | $153.13 | $157.79 | +2.83% | 6,160,222 |
| Oct 30, 2023 | $146.42 | $153.58 | $146.15 | $153.45 | +5.10% | 5,657,172 |
| Oct 23, 2023 | $145.79 | $149.73 | $142.65 | $146.00 | +0.59% | 8,916,647 |
| Oct 16, 2023 | $147.22 | $149.01 | $144.99 | $145.14 | -1.50% | 4,891,364 |
| Oct 9, 2023 | $144.40 | $148.03 | $144.10 | $147.35 | +2.05% | 5,314,836 |
| Oct 2, 2023 | $142.23 | $144.65 | $140.23 | $144.39 | +1.32% | 6,459,648 |
| Sep 25, 2023 | $146.16 | $147.03 | $142.26 | $142.51 | -2.63% | 5,108,194 |
| Sep 18, 2023 | $150.00 | $150.62 | $146.18 | $146.36 | -2.52% | 3,976,843 |
| Sep 11, 2023 | $146.19 | $151.79 | $146.19 | $150.14 | +2.68% | 5,901,310 |
| Sep 5, 2023 | $144.75 | $148.06 | $143.79 | $146.22 | +0.91% | 3,969,924 |
| Aug 28, 2023 | $146.01 | $147.18 | $144.12 | $144.90 | -0.79% | 4,523,314 |
| Aug 21, 2023 | $146.15 | $147.52 | $145.00 | $146.05 | -0.16% | 4,309,799 |
| Aug 14, 2023 | $147.48 | $148.64 | $145.36 | $146.28 | -0.87% | 5,276,441 |
| Aug 7, 2023 | $148.74 | $149.85 | $146.72 | $147.57 | -0.65% | 4,923,739 |
| Jul 31, 2023 | $151.20 | $156.65 | $148.21 | $148.53 | -1.96% | 7,682,847 |
| Jul 24, 2023 | $154.72 | $154.92 | $149.58 | $151.50 | -2.23% | 5,929,642 |
| Jul 17, 2023 | $149.88 | $155.94 | $148.43 | $154.95 | +3.31% | 5,337,430 |
| Jul 10, 2023 | $150.64 | $152.14 | $148.06 | $149.98 | -0.23% | 5,149,610 |
| Jul 3, 2023 | $152.17 | $152.17 | $149.88 | $150.33 | -1.85% | 2,675,757 |
| Jun 26, 2023 | $146.32 | $153.39 | $145.31 | $153.17 | +4.53% | 5,237,362 |
| Jun 20, 2023 | $145.43 | $148.16 | $144.63 | $146.53 | +0.55% | 4,713,206 |
| Jun 12, 2023 | $143.67 | $146.30 | $142.05 | $145.73 | +1.70% | 5,351,284 |
| Jun 5, 2023 | $144.53 | $145.57 | $141.23 | $143.30 | -0.83% | 4,642,068 |
| May 30, 2023 | $141.07 | $144.67 | $140.07 | $144.50 | +2.42% | 7,187,720 |
| May 22, 2023 | $144.84 | $145.27 | $140.70 | $141.08 | -2.76% | 5,219,960 |
| May 15, 2023 | $148.12 | $148.80 | $143.43 | $145.09 | -2.09% | 5,045,607 |
| May 8, 2023 | $145.43 | $149.30 | $145.35 | $148.19 | +1.60% | 5,132,945 |
| May 1, 2023 | $144.72 | $146.98 | $143.69 | $145.86 | +0.86% | 6,290,083 |
| Apr 24, 2023 | $138.67 | $144.93 | $135.33 | $144.62 | +4.34% | 7,276,870 |
| Apr 17, 2023 | $138.07 | $139.18 | $137.02 | $138.61 | +0.90% | 4,881,713 |
| Apr 10, 2023 | $135.01 | $138.38 | $133.81 | $137.37 | +1.23% | 4,334,123 |
| Apr 3, 2023 | $135.13 | $137.53 | $134.70 | $135.70 | +0.35% | 4,239,424 |
| Mar 27, 2023 | $131.75 | $135.85 | $130.34 | $135.22 | +3.28% | 5,633,322 |
| Mar 20, 2023 | $131.13 | $133.07 | $127.69 | $130.92 | +0.15% | 5,989,854 |
| Mar 13, 2023 | $126.71 | $135.00 | $126.58 | $130.73 | +2.90% | 11,238,570 |
| Mar 6, 2023 | $129.00 | $130.05 | $126.99 | $127.05 | -1.47% | 7,136,235 |
| Feb 27, 2023 | $130.14 | $131.52 | $127.63 | $128.94 | -0.52% | 7,056,252 |
| Feb 21, 2023 | $131.88 | $132.43 | $127.91 | $129.61 | -1.78% | 5,521,970 |
| Feb 13, 2023 | $127.68 | $132.60 | $124.27 | $131.96 | +3.61% | 9,140,318 |
| Feb 6, 2023 | $122.87 | $127.52 | $122.44 | $127.36 | +3.48% | 7,425,279 |
| Jan 30, 2023 | $123.83 | $126.03 | $121.17 | $123.08 | -0.62% | 8,508,439 |
| Jan 23, 2023 | $123.34 | $124.91 | $122.20 | $123.85 | +0.57% | 5,271,721 |
| Jan 17, 2023 | $125.60 | $126.70 | $120.58 | $123.15 | -1.39% | 5,661,097 |
| Jan 9, 2023 | $128.99 | $129.67 | $122.50 | $124.89 | -2.70% | 11,921,063 |
| Jan 3, 2023 | $129.68 | $129.99 | $125.06 | $128.36 | -0.49% | 7,007,526 |
| Dec 27, 2022 | $130.81 | $131.39 | $128.00 | $128.99 | -1.36% | 3,449,724 |
| Dec 19, 2022 | $131.00 | $131.57 | $128.18 | $130.77 | -0.59% | 5,135,299 |
| Dec 12, 2022 | $136.69 | $138.37 | $130.98 | $131.55 | -3.14% | 6,184,698 |
| Dec 5, 2022 | $139.23 | $139.67 | $134.88 | $135.81 | -3.35% | 3,796,594 |
| Nov 28, 2022 | $136.37 | $140.98 | $135.31 | $140.52 | +2.66% | 6,733,873 |
| Nov 21, 2022 | $134.50 | $137.44 | $134.11 | $136.88 | +2.23% | 3,558,726 |
| Nov 14, 2022 | $131.34 | $134.16 | $128.15 | $133.89 | +2.16% | 8,017,318 |
| Nov 7, 2022 | $130.53 | $136.00 | $129.63 | $131.06 | +0.89% | 7,083,802 |
| Oct 31, 2022 | $132.50 | $134.89 | $128.55 | $129.91 | -2.46% | 8,069,489 |
| Oct 24, 2022 | $134.78 | $136.98 | $129.18 | $133.18 | -0.27% | 7,980,359 |
| Oct 17, 2022 | $129.10 | $134.37 | $129.07 | $133.54 | +4.78% | 4,720,609 |
| Oct 10, 2022 | $129.90 | $131.87 | $125.11 | $127.45 | -1.38% | 5,509,273 |
| Oct 3, 2022 | $137.13 | $143.18 | $129.07 | $129.23 | -5.01% | 6,956,888 |
| Sep 26, 2022 | $140.34 | $141.26 | $135.92 | $136.04 | -3.18% | 5,944,391 |
| Sep 19, 2022 | $143.52 | $146.51 | $138.93 | $140.51 | -2.18% | 5,167,838 |
| Sep 12, 2022 | $147.83 | $149.17 | $142.81 | $143.64 | -2.76% | 6,885,066 |
| Sep 6, 2022 | $143.57 | $149.02 | $142.78 | $147.71 | +3.45% | 4,923,341 |
| Aug 29, 2022 | $143.81 | $146.43 | $141.66 | $142.79 | -1.31% | 4,523,446 |
| Aug 22, 2022 | $145.28 | $148.01 | $144.44 | $144.68 | -1.20% | 3,420,350 |
| Aug 15, 2022 | $144.68 | $148.26 | $143.95 | $146.44 | +1.20% | 4,147,340 |
| Aug 8, 2022 | $142.83 | $144.76 | $141.18 | $144.71 | +1.98% | 5,535,446 |
| Aug 1, 2022 | $137.94 | $143.69 | $136.95 | $141.90 | +2.34% | 6,193,094 |
| Jul 25, 2022 | $131.14 | $140.27 | $130.65 | $138.66 | +5.83% | 4,968,319 |
| Jul 18, 2022 | $129.25 | $131.87 | $126.52 | $131.02 | +1.57% | 3,811,848 |
| Jul 11, 2022 | $129.54 | $130.87 | $126.04 | $129.00 | -0.66% | 3,047,843 |
| Jul 5, 2022 | $131.88 | $132.82 | $127.93 | $129.86 | -2.39% | 4,783,028 |
| Jun 27, 2022 | $129.59 | $133.20 | $127.32 | $133.04 | +2.42% | 5,461,451 |
| Jun 21, 2022 | $121.95 | $130.24 | $121.71 | $129.90 | +7.60% | 5,136,635 |
| Jun 13, 2022 | $124.70 | $126.01 | $119.72 | $120.73 | -4.59% | 7,340,326 |
| Jun 6, 2022 | $135.02 | $135.40 | $125.73 | $126.54 | -5.86% | 5,474,688 |
| May 31, 2022 | $136.13 | $136.75 | $132.85 | $134.41 | -1.80% | 6,455,142 |
| May 23, 2022 | $130.00 | $136.94 | $129.29 | $136.87 | +5.73% | 7,247,052 |
| May 16, 2022 | $130.89 | $132.38 | $125.41 | $129.45 | -1.10% | 5,998,553 |
| May 9, 2022 | $134.02 | $134.74 | $126.62 | $130.89 | -3.18% | 7,728,796 |
| May 2, 2022 | $134.04 | $136.09 | $129.40 | $135.19 | +0.69% | 8,199,127 |
| Apr 25, 2022 | $132.28 | $138.40 | $130.39 | $134.27 | +1.41% | 7,752,805 |
| Apr 18, 2022 | $133.11 | $136.28 | $131.70 | $132.40 | -0.23% | 4,992,364 |
| Apr 11, 2022 | $135.98 | $136.72 | $132.23 | $132.71 | -2.30% | 3,775,400 |
| Apr 4, 2022 | $133.00 | $136.56 | $131.40 | $135.83 | +1.94% | 5,574,119 |
| Mar 28, 2022 | $131.86 | $135.27 | $131.33 | $133.25 | +1.33% | 4,961,631 |
| Mar 21, 2022 | $131.40 | $132.16 | $128.61 | $131.50 | +0.01% | 3,790,510 |
| Mar 14, 2022 | $127.33 | $132.05 | $126.16 | $131.49 | +3.91% | 5,897,540 |
| Mar 7, 2022 | $129.62 | $130.09 | $123.02 | $126.54 | -2.64% | 7,518,394 |
| Feb 28, 2022 | $119.72 | $130.17 | $119.31 | $129.97 | +7.51% | 9,293,244 |
| Feb 22, 2022 | $118.50 | $120.96 | $113.57 | $120.89 | +2.85% | 5,806,453 |
| Feb 14, 2022 | $120.18 | $120.51 | $115.67 | $117.54 | -2.20% | 10,561,354 |
| Feb 7, 2022 | $126.52 | $128.29 | $119.19 | $120.18 | -4.97% | 9,463,779 |
| Jan 31, 2022 | $125.67 | $129.06 | $124.46 | $126.46 | -0.09% | 7,324,475 |
| Jan 24, 2022 | $126.71 | $127.90 | $122.33 | $126.58 | -1.10% | 7,752,960 |
| Jan 18, 2022 | $128.74 | $130.76 | $127.33 | $127.99 | -1.44% | 4,874,978 |
| Jan 10, 2022 | $132.93 | $132.93 | $128.76 | $129.86 | -2.92% | 6,055,429 |
| Jan 3, 2022 | $139.19 | $139.46 | $132.54 | $133.77 | -4.07% | 4,827,131 |
| Dec 27, 2021 | $136.02 | $140.09 | $135.87 | $139.45 | +2.98% | 1,895,427 |
| Dec 20, 2021 | $134.10 | $136.09 | $131.87 | $135.42 | +0.33% | 3,302,875 |
| Dec 13, 2021 | $135.92 | $139.82 | $134.55 | $134.98 | -0.38% | 6,068,800 |
| Dec 6, 2021 | $136.60 | $137.67 | $133.93 | $135.49 | +0.07% | 4,414,929 |
| Nov 29, 2021 | $136.03 | $139.00 | $131.36 | $135.40 | +0.28% | 6,584,875 |
| Nov 22, 2021 | $136.95 | $138.55 | $134.70 | $135.02 | -1.05% | 3,000,217 |
| Nov 15, 2021 | $134.94 | $138.09 | $134.82 | $136.45 | +0.86% | 3,727,409 |
| Nov 8, 2021 | $133.24 | $135.90 | $132.05 | $135.28 | +1.90% | 3,431,280 |
| Nov 1, 2021 | $135.18 | $135.66 | $132.02 | $132.76 | -1.37% | 5,803,249 |
| Oct 25, 2021 | $133.27 | $145.98 | $128.63 | $134.60 | +1.00% | 7,696,784 |
| Oct 18, 2021 | $127.71 | $133.38 | $126.91 | $133.27 | +4.34% | 3,787,424 |
| Oct 11, 2021 | $125.52 | $129.62 | $124.84 | $127.73 | +1.66% | 4,857,157 |
| Oct 4, 2021 | $120.36 | $126.04 | $119.02 | $125.64 | +4.07% | 4,520,904 |
| Sep 27, 2021 | $124.73 | $124.73 | $118.36 | $120.73 | -3.27% | 6,087,803 |
| Sep 20, 2021 | $122.45 | $125.74 | $121.86 | $124.81 | +1.11% | 5,156,755 |
| Sep 13, 2021 | $124.93 | $126.25 | $122.71 | $123.44 | -0.64% | 6,779,489 |
| Sep 7, 2021 | $125.24 | $125.24 | $123.00 | $124.24 | -0.98% | 4,252,658 |
| Aug 30, 2021 | $123.80 | $126.12 | $123.03 | $125.47 | +1.55% | 4,457,763 |
| Aug 23, 2021 | $122.45 | $124.03 | $121.44 | $123.56 | +1.20% | 4,507,696 |
| Aug 16, 2021 | $120.41 | $122.32 | $118.56 | $122.10 | +1.27% | 4,396,885 |
| Aug 9, 2021 | $118.50 | $120.78 | $117.24 | $120.57 | +1.91% | 4,256,387 |
| Aug 2, 2021 | $118.76 | $120.53 | $117.05 | $118.31 | -0.04% | 5,539,574 |
| Jul 26, 2021 | $116.05 | $118.56 | $115.05 | $118.36 | +1.88% | 5,732,339 |
| Jul 19, 2021 | $114.34 | $116.30 | $112.62 | $116.18 | +0.82% | 4,122,183 |
| Jul 12, 2021 | $112.71 | $116.21 | $112.29 | $115.24 | +2.28% | 4,940,930 |
| Jul 6, 2021 | $111.55 | $114.10 | $110.94 | $112.67 | +1.13% | 5,029,106 |
| Jun 28, 2021 | $108.64 | $112.01 | $108.10 | $111.41 | +2.40% | 7,612,421 |
| Jun 21, 2021 | $107.28 | $109.13 | $107.03 | $108.80 | +2.14% | 4,668,465 |
| Jun 14, 2021 | $109.68 | $110.87 | $106.46 | $106.52 | -2.78% | 6,271,417 |
| Jun 7, 2021 | $109.50 | $109.87 | $108.06 | $109.57 | +0.31% | 4,493,130 |
| Jun 1, 2021 | $109.75 | $109.84 | $108.05 | $109.23 | +0.05% | 3,749,104 |
| May 24, 2021 | $110.09 | $110.29 | $107.44 | $109.18 | -0.29% | 6,970,348 |
| May 17, 2021 | $110.98 | $111.57 | $107.13 | $109.50 | -1.44% | 6,074,041 |
| May 10, 2021 | $111.44 | $113.28 | $107.81 | $111.10 | +0.20% | 5,738,129 |
| May 3, 2021 | $106.82 | $112.13 | $106.57 | $110.88 | +4.31% | 5,992,453 |
| Apr 26, 2021 | $106.37 | $106.53 | $104.00 | $106.30 | -0.08% | 4,430,534 |
| Apr 19, 2021 | $104.13 | $106.65 | $103.56 | $106.39 | +1.98% | 4,681,539 |
| Apr 12, 2021 | $103.95 | $105.18 | $102.51 | $104.32 | +0.74% | 5,071,340 |
| Apr 5, 2021 | $100.50 | $103.64 | $100.29 | $103.55 | +3.84% | 4,788,707 |
| Mar 29, 2021 | $100.78 | $101.99 | $98.72 | $99.72 | -1.55% | 3,804,532 |
| Mar 22, 2021 | $95.99 | $101.40 | $95.09 | $101.29 | +5.50% | 7,137,356 |
| Mar 15, 2021 | $96.18 | $97.29 | $94.06 | $96.01 | -0.18% | 6,572,477 |
| Mar 8, 2021 | $94.99 | $97.24 | $94.34 | $96.18 | +1.83% | 6,695,451 |
| Mar 1, 2021 | $89.77 | $94.70 | $89.63 | $94.45 | +6.02% | 8,508,977 |
| Feb 22, 2021 | $90.24 | $91.99 | $88.62 | $89.09 | -1.66% | 10,270,867 |
| Feb 16, 2021 | $90.33 | $91.91 | $89.23 | $90.59 | -0.73% | 6,427,569 |
| Feb 8, 2021 | $91.00 | $92.11 | $90.20 | $91.26 | +0.36% | 6,169,577 |
| Feb 1, 2021 | $90.93 | $92.43 | $90.34 | $90.93 | +0.45% | 6,617,713 |
| Jan 25, 2021 | $94.34 | $94.71 | $90.01 | $90.52 | -4.11% | 5,574,548 |
| Jan 19, 2021 | $94.21 | $95.55 | $93.55 | $94.40 | +0.63% | 4,380,065 |
| Jan 11, 2021 | $95.46 | $96.60 | $92.85 | $93.81 | -3.26% | 4,659,721 |
| Jan 4, 2021 | $96.18 | $97.57 | $92.52 | $96.97 | +0.70% | 6,136,247 |
| Dec 28, 2020 | $96.06 | $97.16 | $95.11 | $96.30 | +0.70% | 2,641,946 |
| Dec 21, 2020 | $95.52 | $96.49 | $93.66 | $95.63 | -1.19% | 3,259,541 |
| Dec 14, 2020 | $95.21 | $97.69 | $94.87 | $96.78 | +1.90% | 8,802,017 |
| Dec 7, 2020 | $95.50 | $95.70 | $93.29 | $94.98 | -0.72% | 7,537,177 |
| Nov 30, 2020 | $96.67 | $98.41 | $94.63 | $95.67 | -1.41% | 11,245,666 |
| Nov 23, 2020 | $98.95 | $99.37 | $96.50 | $97.04 | -1.84% | 4,115,212 |
| Nov 16, 2020 | $101.66 | $102.35 | $98.57 | $98.86 | -2.18% | 5,681,609 |
| Nov 9, 2020 | $100.91 | $103.79 | $100.17 | $101.06 | +4.10% | 6,254,684 |
| Nov 2, 2020 | $88.99 | $99.29 | $88.88 | $97.08 | +10.11% | 8,261,849 |
| Oct 26, 2020 | $92.26 | $92.77 | $86.18 | $88.17 | -5.06% | 5,661,680 |
| Oct 19, 2020 | $94.30 | $94.44 | $91.60 | $92.87 | -0.75% | 3,532,357 |
| Oct 12, 2020 | $93.43 | $95.19 | $92.85 | $93.57 | +0.46% | 4,396,408 |
| Oct 5, 2020 | $93.80 | $94.46 | $92.26 | $93.14 | -0.19% | 5,184,351 |
| Sep 28, 2020 | $94.91 | $95.58 | $91.35 | $93.32 | -0.80% | 6,453,811 |
| Sep 21, 2020 | $94.91 | $95.26 | $91.13 | $94.07 | -1.79% | 4,818,334 |
| Sep 14, 2020 | $96.28 | $98.11 | $95.01 | $95.78 | +0.04% | 5,345,621 |
| Sep 8, 2020 | $93.14 | $96.08 | $92.80 | $95.74 | +2.40% | 4,921,852 |
| Aug 31, 2020 | $92.80 | $95.45 | $91.98 | $93.50 | +0.62% | 7,934,730 |
| Aug 24, 2020 | $90.22 | $93.37 | $89.88 | $92.92 | +3.46% | 4,133,139 |
| Aug 17, 2020 | $90.34 | $90.75 | $88.60 | $89.81 | -0.62% | 3,899,513 |
| Aug 10, 2020 | $90.44 | $92.08 | $89.94 | $90.37 | -0.24% | 4,806,971 |
| Aug 3, 2020 | $87.42 | $93.51 | $86.00 | $90.59 | +3.83% | 5,839,372 |
| Jul 27, 2020 | $85.24 | $87.38 | $84.61 | $87.25 | +2.61% | 3,623,099 |
| Jul 20, 2020 | $86.51 | $86.92 | $84.44 | $85.03 | -2.24% | 4,085,024 |
| Jul 13, 2020 | $82.22 | $87.07 | $81.44 | $86.98 | +6.36% | 5,882,742 |
| Jul 6, 2020 | $82.10 | $82.44 | $78.80 | $81.78 | +0.68% | 6,506,709 |
| Jun 29, 2020 | $81.39 | $82.52 | $80.38 | $81.23 | +0.88% | 5,374,547 |
| Jun 22, 2020 | $79.83 | $82.64 | $78.22 | $80.52 | +0.73% | 7,104,822 |
| Jun 15, 2020 | $80.00 | $84.16 | $79.26 | $79.94 | -2.19% | 8,171,983 |
| Jun 8, 2020 | $89.54 | $90.20 | $80.26 | $81.73 | -9.10% | 5,919,666 |
| Jun 1, 2020 | $85.47 | $90.16 | $84.51 | $89.91 | +5.21% | 6,015,736 |
| May 26, 2020 | $82.43 | $86.14 | $82.01 | $85.46 | +5.35% | 5,938,415 |
| May 18, 2020 | $81.81 | $82.83 | $80.44 | $81.12 | +2.08% | 4,516,114 |
| May 11, 2020 | $80.43 | $82.62 | $77.80 | $79.47 | -2.26% | 7,089,480 |
| May 4, 2020 | $76.51 | $85.23 | $76.19 | $81.31 | +5.42% | 7,831,017 |
| Apr 27, 2020 | $76.87 | $80.62 | $76.32 | $77.13 | +1.35% | 5,513,127 |
| Apr 20, 2020 | $79.85 | $80.09 | $75.34 | $76.10 | -5.21% | 6,716,709 |
| Apr 13, 2020 | $81.50 | $81.82 | $75.62 | $80.28 | -1.88% | 6,905,341 |
| Apr 6, 2020 | $74.98 | $82.92 | $73.75 | $81.82 | +12.81% | 7,273,365 |
| Mar 30, 2020 | $77.16 | $78.12 | $71.32 | $72.53 | -4.06% | 10,461,602 |
| Mar 23, 2020 | $70.69 | $78.87 | $65.37 | $75.60 | +5.68% | 10,647,209 |
| Mar 16, 2020 | $76.50 | $82.30 | $70.52 | $71.54 | -15.82% | 12,074,355 |
| Mar 9, 2020 | $91.47 | $94.84 | $78.80 | $84.98 | -11.03% | 11,303,936 |
| Mar 2, 2020 | $90.90 | $96.62 | $90.39 | $95.52 | +5.83% | 8,716,089 |
| Feb 24, 2020 | $98.49 | $99.82 | $86.96 | $90.26 | -9.22% | 9,406,409 |
| Feb 18, 2020 | $100.46 | $100.91 | $98.47 | $99.43 | -1.00% | 4,236,250 |
| Feb 10, 2020 | $97.14 | $100.66 | $97.01 | $100.43 | +3.39% | 5,838,264 |
| Feb 3, 2020 | $95.39 | $97.54 | $95.31 | $97.14 | +2.20% | 5,064,118 |
| Jan 27, 2020 | $94.18 | $96.40 | $94.01 | $95.05 | +0.43% | 6,215,333 |
| Jan 21, 2020 | $93.21 | $94.93 | $93.05 | $94.64 | +1.26% | 3,164,438 |
| Jan 13, 2020 | $91.08 | $93.90 | $91.08 | $93.46 | +2.83% | 5,902,008 |
| Jan 6, 2020 | $90.00 | $91.41 | $89.73 | $90.89 | +0.75% | 5,903,042 |
| Dec 30, 2019 | $90.11 | $90.40 | $88.77 | $90.21 | +0.01% | 4,779,837 |
| Dec 23, 2019 | $89.35 | $90.36 | $88.94 | $90.20 | +1.09% | 2,960,923 |
| Dec 16, 2019 | $89.46 | $90.33 | $88.47 | $89.23 | +0.09% | 5,765,224 |
| Dec 9, 2019 | $88.62 | $89.22 | $88.09 | $89.15 | +0.43% | 5,070,331 |
| Dec 2, 2019 | $88.57 | $89.37 | $87.30 | $88.77 | +0.14% | 4,758,418 |
| Nov 25, 2019 | $87.25 | $89.22 | $87.04 | $88.65 | +1.60% | 4,920,842 |
| Nov 18, 2019 | $87.09 | $88.25 | $86.59 | $87.25 | +0.39% | 3,788,476 |
| Nov 11, 2019 | $86.00 | $87.39 | $85.76 | $86.91 | +0.85% | 3,741,275 |
| Nov 4, 2019 | $86.63 | $86.94 | $84.89 | $86.18 | -0.58% | 5,147,240 |
| Oct 28, 2019 | $86.00 | $89.00 | $85.36 | $86.68 | +0.76% | 6,408,402 |
| Oct 21, 2019 | $88.46 | $88.69 | $85.88 | $86.03 | -2.50% | 4,171,676 |
| Oct 14, 2019 | $86.43 | $88.66 | $84.99 | $88.24 | +2.15% | 4,704,496 |
| Oct 7, 2019 | $86.60 | $87.88 | $85.33 | $86.38 | -0.42% | 4,106,380 |
| Sep 30, 2019 | $85.85 | $87.59 | $84.28 | $86.74 | +0.60% | 5,028,601 |
| Sep 23, 2019 | $87.04 | $88.07 | $85.43 | $86.22 | -1.44% | 5,123,860 |
| Sep 16, 2019 | $84.89 | $87.58 | $84.60 | $87.48 | +2.75% | 5,707,881 |
| Sep 9, 2019 | $89.03 | $89.11 | $84.79 | $85.14 | -4.21% | 7,373,511 |
| Sep 3, 2019 | $89.05 | $90.42 | $88.42 | $88.88 | -0.41% | 3,360,112 |
| Aug 26, 2019 | $87.73 | $90.15 | $87.39 | $89.25 | +2.09% | 4,806,813 |
| Aug 19, 2019 | $90.37 | $90.62 | $87.04 | $87.42 | -2.78% | 3,968,566 |
| Aug 12, 2019 | $89.96 | $90.60 | $88.66 | $89.92 | -0.03% | 5,407,425 |
| Aug 5, 2019 | $88.06 | $90.31 | $86.34 | $89.95 | +1.74% | 7,456,229 |
| Jul 29, 2019 | $89.82 | $90.60 | $87.77 | $88.41 | -2.08% | 4,980,305 |
| Jul 22, 2019 | $87.15 | $90.39 | $85.60 | $90.29 | +3.65% | 5,354,544 |
| Jul 15, 2019 | $87.07 | $88.36 | $86.78 | $87.11 | +0.16% | 4,246,714 |
| Jul 8, 2019 | $87.31 | $87.75 | $86.18 | $86.97 | -0.61% | 4,132,296 |
| Jul 1, 2019 | $87.05 | $87.87 | $86.22 | $87.50 | +0.99% | 2,848,895 |
| Jun 24, 2019 | $87.11 | $87.78 | $85.20 | $86.64 | -0.08% | 5,407,369 |
| Jun 17, 2019 | $87.27 | $87.52 | $86.07 | $86.71 | -0.32% | 5,625,554 |
| Jun 10, 2019 | $86.94 | $87.21 | $85.69 | $86.99 | +0.23% | 3,970,466 |
| Jun 3, 2019 | $84.85 | $87.49 | $84.12 | $86.79 | +2.60% | 5,024,048 |
| May 28, 2019 | $84.76 | $85.16 | $83.17 | $84.59 | +0.04% | 5,411,288 |
| May 20, 2019 | $84.76 | $85.40 | $84.17 | $84.56 | -0.32% | 4,493,738 |
| May 13, 2019 | $83.32 | $85.36 | $83.01 | $84.83 | +0.89% | 5,981,453 |
| May 6, 2019 | $82.64 | $84.19 | $81.93 | $84.08 | +0.98% | 4,895,387 |
| Apr 29, 2019 | $81.61 | $83.26 | $81.27 | $83.26 | +3.36% | 6,211,991 |
| Apr 22, 2019 | $78.89 | $81.51 | $78.70 | $80.55 | +1.91% | 6,497,194 |
| Apr 15, 2019 | $79.16 | $79.39 | $78.38 | $79.04 | +1.05% | 4,537,066 |
| Apr 8, 2019 | $79.70 | $79.78 | $76.13 | $78.22 | -1.93% | 6,793,205 |
| Apr 1, 2019 | $80.84 | $80.95 | $79.42 | $79.76 | -0.77% | 6,386,656 |
| Mar 25, 2019 | $78.87 | $81.20 | $78.74 | $80.38 | +1.88% | 5,968,564 |
| Mar 18, 2019 | $78.63 | $79.47 | $78.20 | $78.90 | +0.34% | 6,035,611 |
| Mar 11, 2019 | $77.93 | $79.23 | $77.93 | $78.63 | +0.94% | 6,256,569 |
| Mar 4, 2019 | $78.89 | $78.98 | $77.44 | $77.90 | -0.79% | 5,662,467 |
| Feb 25, 2019 | $77.73 | $78.84 | $77.26 | $78.52 | +1.15% | 6,245,458 |
| Feb 19, 2019 | $77.36 | $77.96 | $76.86 | $77.63 | 0.00% | 4,055,329 |
| Feb 11, 2019 | $76.80 | $77.89 | $76.47 | $77.63 | +1.24% | 8,380,486 |
| Feb 4, 2019 | $76.87 | $78.24 | $75.03 | $76.68 | -0.35% | 7,385,141 |
| Jan 28, 2019 | $75.86 | $77.09 | $75.30 | $76.95 | +0.93% | 4,825,060 |
| Jan 22, 2019 | $76.10 | $76.66 | $75.61 | $76.24 | -0.03% | 4,065,358 |
| Jan 14, 2019 | $74.07 | $76.26 | $73.53 | $76.26 | +2.16% | 6,903,294 |
| Jan 7, 2019 | $72.68 | $74.72 | $72.52 | $74.65 | +2.53% | 5,844,414 |
| Dec 31, 2018 | $71.77 | $72.98 | $70.42 | $72.81 | +1.22% | 6,301,708 |
| Dec 24, 2018 | $71.39 | $72.91 | $68.94 | $71.93 | +0.52% | 4,867,945 |
| Dec 17, 2018 | $74.46 | $74.58 | $71.24 | $71.56 | -3.84% | 9,468,488 |
| Dec 10, 2018 | $74.93 | $75.17 | $73.53 | $74.42 | -0.63% | 10,735,413 |
| Dec 3, 2018 | $77.88 | $78.54 | $73.80 | $74.89 | -3.17% | 12,177,989 |
| Nov 26, 2018 | $76.27 | $77.46 | $75.78 | $77.34 | +1.95% | 10,477,145 |
| Nov 19, 2018 | $75.70 | $77.33 | $75.44 | $75.86 | +0.29% | 6,913,766 |
| Nov 12, 2018 | $74.85 | $76.15 | $73.95 | $75.64 | +1.20% | 6,569,785 |
| Nov 5, 2018 | $71.82 | $74.91 | $71.70 | $74.74 | +4.34% | 5,668,491 |
| Oct 29, 2018 | $70.36 | $73.10 | $70.32 | $71.63 | +2.42% | 8,720,549 |
| Oct 22, 2018 | $72.32 | $72.32 | $67.48 | $69.94 | -3.00% | 10,127,485 |
| Oct 15, 2018 | $70.40 | $72.45 | $70.40 | $72.10 | +2.08% | 4,637,187 |
| Oct 8, 2018 | $72.22 | $73.30 | $70.08 | $70.63 | -2.13% | 7,084,325 |
| Oct 1, 2018 | $72.99 | $73.03 | $71.12 | $72.17 | -0.67% | 4,762,625 |
| Sep 24, 2018 | $74.57 | $74.72 | $72.12 | $72.66 | -2.67% | 5,906,508 |
| Sep 17, 2018 | $74.93 | $75.82 | $74.53 | $74.65 | -0.37% | 5,648,662 |
| Sep 10, 2018 | $74.92 | $75.63 | $74.18 | $74.93 | +0.36% | 5,456,464 |
| Sep 4, 2018 | $73.47 | $75.26 | $73.26 | $74.66 | +1.77% | 4,639,090 |
| Aug 27, 2018 | $73.34 | $73.62 | $72.51 | $73.36 | +0.19% | 6,295,170 |
| Aug 20, 2018 | $74.61 | $74.78 | $72.98 | $73.22 | -1.70% | 5,942,082 |
| Aug 13, 2018 | $72.77 | $74.74 | $72.65 | $74.49 | +2.24% | 7,129,322 |
| Aug 6, 2018 | $72.61 | $73.26 | $72.51 | $72.86 | +0.29% | 4,463,029 |
| Jul 30, 2018 | $72.20 | $73.31 | $71.47 | $72.65 | +0.22% | 9,611,923 |
| Jul 23, 2018 | $68.22 | $72.75 | $67.88 | $72.49 | +6.21% | 11,041,265 |
| Jul 16, 2018 | $70.08 | $70.31 | $68.06 | $68.25 | -2.69% | 5,586,709 |
| Jul 9, 2018 | $68.96 | $70.55 | $68.72 | $70.14 | +1.90% | 5,819,552 |
| Jul 2, 2018 | $68.24 | $69.30 | $68.24 | $68.83 | +0.69% | 4,227,459 |
| Jun 25, 2018 | $69.63 | $69.78 | $68.20 | $68.36 | -1.96% | 7,271,303 |
| Jun 18, 2018 | $69.42 | $69.91 | $68.75 | $69.73 | -0.20% | 7,402,271 |
| Jun 11, 2018 | $68.48 | $69.97 | $68.18 | $69.87 | +2.39% | 10,043,896 |
| Jun 4, 2018 | $68.18 | $68.52 | $67.77 | $68.24 | +0.38% | 4,795,515 |
| May 29, 2018 | $67.26 | $68.49 | $66.83 | $67.98 | +0.40% | 4,807,632 |
| May 21, 2018 | $66.80 | $67.91 | $66.73 | $67.71 | +1.65% | 5,819,584 |
| May 14, 2018 | $68.10 | $68.10 | $66.41 | $66.61 | -1.91% | 6,208,996 |
| May 7, 2018 | $68.51 | $69.00 | $67.50 | $67.91 | -0.95% | 6,577,851 |
| Apr 30, 2018 | $65.59 | $69.03 | $64.13 | $68.56 | +4.67% | 10,274,551 |
| Apr 23, 2018 | $65.65 | $66.12 | $64.48 | $65.50 | -0.08% | 5,713,047 |
| Apr 16, 2018 | $65.88 | $66.29 | $65.30 | $65.55 | +0.05% | 8,000,487 |
| Apr 9, 2018 | $67.10 | $67.72 | $65.25 | $65.52 | -1.99% | 9,633,872 |
| Apr 2, 2018 | $66.23 | $68.44 | $65.34 | $66.85 | +0.94% | 8,741,259 |
| Mar 26, 2018 | $66.06 | $67.00 | $65.54 | $66.23 | +1.21% | 7,259,032 |
| Mar 19, 2018 | $68.78 | $68.88 | $65.33 | $65.44 | -4.83% | 7,673,300 |
| Mar 12, 2018 | $68.91 | $69.34 | $68.35 | $68.76 | -0.20% | 9,783,439 |
| Mar 5, 2018 | $66.59 | $68.92 | $66.16 | $68.90 | +3.55% | 12,387,740 |
| Feb 26, 2018 | $66.37 | $68.20 | $65.83 | $66.54 | +0.21% | 14,084,182 |
| Feb 20, 2018 | $64.68 | $66.42 | $64.68 | $66.40 | +1.93% | 7,433,130 |
| Feb 12, 2018 | $62.26 | $65.38 | $62.03 | $65.14 | +5.13% | 10,983,966 |
| Feb 5, 2018 | $68.00 | $68.21 | $60.26 | $61.96 | -9.20% | 13,629,943 |
| Jan 29, 2018 | $69.05 | $69.24 | $68.10 | $68.24 | -1.53% | 5,437,409 |
| Jan 22, 2018 | $68.21 | $69.40 | $67.65 | $69.30 | +1.61% | 4,972,330 |
| Jan 16, 2018 | $68.41 | $68.69 | $67.74 | $68.20 | -0.26% | 4,455,945 |
| Jan 8, 2018 | $68.42 | $68.84 | $67.32 | $68.38 | +0.18% | 5,427,804 |
| Jan 2, 2018 | $67.57 | $69.12 | $66.36 | $68.26 | +0.96% | 6,462,775 |
| Dec 26, 2017 | $66.05 | $68.00 | $66.00 | $67.61 | +1.02% | 4,136,505 |
| Dec 18, 2017 | $66.10 | $67.08 | $65.48 | $66.93 | +1.27% | 7,077,354 |
| Dec 11, 2017 | $65.30 | $66.39 | $64.49 | $66.09 | +1.46% | 7,725,559 |
| Dec 4, 2017 | $64.87 | $65.79 | $64.55 | $65.14 | +1.43% | 6,062,183 |
| Nov 27, 2017 | $62.50 | $65.27 | $62.44 | $64.22 | +3.03% | 6,990,580 |
| Nov 20, 2017 | $62.44 | $63.03 | $62.05 | $62.33 | -0.18% | 4,441,070 |
| Nov 13, 2017 | $63.47 | $64.08 | $62.44 | $62.44 | -1.59% | 5,283,122 |
| Nov 6, 2017 | $63.90 | $64.24 | $63.21 | $63.45 | -0.70% | 6,094,270 |
| Oct 30, 2017 | $65.43 | $65.93 | $63.56 | $63.90 | -2.26% | 8,495,179 |
| Oct 23, 2017 | $64.03 | $65.70 | $63.64 | $65.38 | +1.85% | 4,832,386 |
| Oct 16, 2017 | $63.24 | $64.36 | $62.68 | $64.19 | +1.36% | 6,167,313 |
| Oct 9, 2017 | $63.19 | $63.99 | $63.19 | $63.33 | +0.24% | 6,036,623 |
| Oct 2, 2017 | $66.14 | $66.66 | $62.46 | $63.18 | -4.36% | 9,524,075 |
| Sep 25, 2017 | $66.27 | $66.69 | $65.94 | $66.06 | -0.30% | 4,131,116 |
| Sep 18, 2017 | $66.95 | $67.18 | $65.81 | $66.26 | -0.94% | 5,060,098 |
| Sep 11, 2017 | $65.65 | $66.93 | $65.47 | $66.89 | +2.18% | 5,017,952 |
| Sep 5, 2017 | $65.19 | $65.58 | $64.43 | $65.46 | +0.41% | 3,382,608 |
| Aug 28, 2017 | $64.49 | $65.48 | $64.05 | $65.19 | +1.27% | 3,837,347 |
| Aug 21, 2017 | $63.90 | $64.86 | $63.61 | $64.37 | +0.75% | 4,330,409 |
| Aug 14, 2017 | $64.19 | $64.98 | $63.87 | $63.89 | -0.14% | 3,329,805 |
| Aug 7, 2017 | $64.80 | $64.90 | $63.98 | $63.98 | -1.16% | 3,318,265 |
| Jul 31, 2017 | $64.48 | $64.98 | $64.15 | $64.73 | +0.67% | 4,115,668 |
| Jul 24, 2017 | $64.90 | $65.54 | $63.79 | $64.30 | -0.92% | 5,236,104 |
| Jul 17, 2017 | $64.42 | $65.00 | $64.22 | $64.90 | +0.70% | 3,561,900 |
| Jul 10, 2017 | $64.19 | $64.79 | $63.96 | $64.45 | +0.56% | 3,596,699 |
| Jul 3, 2017 | $63.83 | $64.24 | $63.45 | $64.09 | +0.56% | 3,123,554 |
| Jun 26, 2017 | $64.18 | $64.59 | $62.76 | $63.73 | -0.48% | 4,682,650 |
| Jun 19, 2017 | $64.90 | $65.34 | $63.69 | $64.04 | -1.19% | 4,335,856 |
| Jun 12, 2017 | $63.94 | $65.04 | $63.84 | $64.81 | +1.36% | 5,096,394 |
| Jun 5, 2017 | $64.50 | $64.75 | $63.44 | $63.94 | -1.14% | 4,920,291 |
| May 30, 2017 | $63.01 | $64.86 | $62.71 | $64.68 | +2.55% | 6,105,971 |
| May 22, 2017 | $61.49 | $63.23 | $61.47 | $63.07 | +2.75% | 5,771,291 |
| May 15, 2017 | $62.66 | $63.09 | $61.01 | $61.38 | -2.07% | 7,693,453 |
| May 8, 2017 | $63.31 | $63.73 | $62.59 | $62.68 | -0.87% | 5,742,251 |
| May 1, 2017 | $63.21 | $63.58 | $62.85 | $63.23 | +0.38% | 7,099,855 |
| Apr 24, 2017 | $63.95 | $64.11 | $62.58 | $62.99 | -0.62% | 7,445,050 |
| Apr 17, 2017 | $62.37 | $63.55 | $62.34 | $63.38 | +1.91% | 5,169,921 |
| Apr 10, 2017 | $62.73 | $62.90 | $62.12 | $62.19 | -1.00% | 4,091,589 |
| Apr 3, 2017 | $62.89 | $63.10 | $62.21 | $62.82 | +0.02% | 5,794,868 |
| Mar 27, 2017 | $62.22 | $63.02 | $61.91 | $62.81 | +0.51% | 5,557,779 |
| Mar 20, 2017 | $63.31 | $63.51 | $62.36 | $62.49 | -1.39% | 6,875,529 |
| Mar 13, 2017 | $62.65 | $63.84 | $62.49 | $63.37 | +0.96% | 6,343,494 |
| Mar 6, 2017 | $61.74 | $62.81 | $61.66 | $62.77 | +1.23% | 6,003,598 |
| Feb 27, 2017 | $61.38 | $62.39 | $61.38 | $62.01 | +1.08% | 6,194,857 |
| Feb 21, 2017 | $60.50 | $61.98 | $60.47 | $61.35 | +0.99% | 6,554,423 |
| Feb 13, 2017 | $58.08 | $60.79 | $58.06 | $60.75 | +4.81% | 8,148,953 |
| Feb 6, 2017 | $57.67 | $58.35 | $57.31 | $57.96 | +0.66% | 5,411,286 |
| Jan 30, 2017 | $57.60 | $57.90 | $56.83 | $57.58 | +0.12% | 6,996,284 |
| Jan 23, 2017 | $57.41 | $58.08 | $57.01 | $57.51 | +0.26% | 6,539,176 |
| Jan 17, 2017 | $57.11 | $57.59 | $56.83 | $57.36 | +0.21% | 4,046,113 |
| Jan 9, 2017 | $57.07 | $57.48 | $56.17 | $57.24 | +0.37% | 5,891,471 |
| Jan 3, 2017 | $57.11 | $57.55 | $56.58 | $57.03 | -0.04% | 4,783,983 |
| Dec 27, 2016 | $57.48 | $57.56 | $56.91 | $57.05 | -0.54% | 2,458,441 |
| Dec 19, 2016 | $56.87 | $58.00 | $56.87 | $57.36 | +1.36% | 4,566,315 |
| Dec 12, 2016 | $56.45 | $57.36 | $56.24 | $56.59 | +0.12% | 7,432,643 |
| Dec 5, 2016 | $55.86 | $56.70 | $55.07 | $56.52 | +1.27% | 7,084,965 |
| Nov 28, 2016 | $55.59 | $56.02 | $55.23 | $55.81 | +0.32% | 5,718,242 |
| Nov 21, 2016 | $55.01 | $55.76 | $54.82 | $55.63 | +1.87% | 4,839,623 |
| Nov 14, 2016 | $53.65 | $55.31 | $53.30 | $54.61 | – | 8,111,066 |
Seasonality
RSG 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 | 1.1% | 2.2% | 1.7% | 2.1% | 1.2% | 1.7% | 2.1% | 2.6% | -1.9% | 1.4% | 4.9% | -1.0% |
| Months up | 7 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 9 of 10 | 2 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 1.8% | 6.5% | -4.4% | -4.2% | -4.2% | 6.3% | -0.9% | 4.9% | -5.0% | 16.7% | ||
| 2025 | 8.1% | 9.3% | 2.2% | 3.8% | 2.6% | -4.2% | -6.2% | 1.4% | -1.9% | -9.0% | 4.2% | -2.4% |
| 2024 | 3.8% | 7.3% | 4.3% | 0.4% | -3.4% | 4.9% | 0.3% | 7.1% | -3.5% | -1.1% | 10.3% | -7.8% |
| 2023 | -3.2% | 3.3% | 5.3% | 7.0% | -2.1% | 8.5% | -1.3% | -4.6% | -0.8% | 4.2% | 9.0% | 2.2% |
| 2022 | -8.5% | -5.8% | 10.5% | 1.3% | -0.3% | -1.9% | 6.0% | 2.9% | -4.3% | -2.5% | 5.0% | -7.0% |
| 2021 | -6.0% | -1.6% | 12.0% | 7.0% | 2.7% | 1.2% | 7.6% | 4.9% | -2.9% | 12.1% | -1.7% | 5.8% |
| 2020 | 6.0% | -5.0% | -16.4% | 4.4% | 9.1% | -3.5% | 6.3% | 6.3% | 1.1% | -5.5% | 9.7% | 0.0% |
| 2019 | 6.4% | 2.2% | 3.0% | 3.0% | 2.1% | 2.9% | 2.3% | 0.7% | -2.6% | 1.1% | 1.3% | 1.6% |
| 2018 | 1.8% | -2.4% | -0.9% | -2.3% | 4.3% | 1.9% | 6.0% | 1.2% | -0.4% | 0.0% | 6.4% | -6.3% |
| 2017 | 0.6% | 8.0% | 1.9% | 0.3% | 1.0% | 0.7% | 0.8% | 1.6% | 1.8% | -1.5% | -0.2% | 4.6% |