RTX Corp (RTX) stock
RTXNYSEAircraft Engines & Engine PartsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 11/3021% above fair value
$199.80+0.40 (+0.20%)
Close on Oct 30, 2026Market cap $269.28BP/E 35.2Yield 1.34%
Price history
RTX share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$199.80
+0.20% on the day
52-week range
$166.74 – $226.88
-11.9% from the high
Change over 52 weeks
+12.6%
From $177.42 on Oct 30, 2025
Average volume
4.73M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $191.99 | $204.21 | $191.99 | $199.80 | +4.60% | 33,289,381 |
| Oct 19, 2026 | $192.00 | $197.00 | $188.08 | $191.01 | -1.50% | 34,669,585 |
| Oct 12, 2026 | $186.71 | $194.32 | $181.15 | $193.92 | +4.27% | 24,947,834 |
| Oct 5, 2026 | $184.26 | $186.46 | $179.02 | $185.97 | +0.70% | 19,615,072 |
| Sep 28, 2026 | $187.82 | $189.59 | $183.83 | $184.68 | -2.49% | 18,644,739 |
| Sep 21, 2026 | $193.75 | $195.19 | $187.04 | $189.40 | -2.37% | 18,917,038 |
| Sep 14, 2026 | $196.40 | $197.67 | $191.18 | $194.00 | -1.86% | 25,190,517 |
| Sep 8, 2026 | $199.73 | $201.75 | $196.31 | $197.68 | -1.55% | 13,279,169 |
| Aug 31, 2026 | $210.23 | $211.31 | $199.04 | $200.79 | -5.16% | 18,254,461 |
| Aug 24, 2026 | $210.00 | $213.50 | $207.44 | $211.71 | +0.86% | 18,691,040 |
| Aug 17, 2026 | $222.92 | $226.41 | $209.85 | $209.91 | -5.86% | 27,114,701 |
| Aug 10, 2026 | $224.38 | $226.88 | $218.87 | $222.97 | -0.03% | 16,244,618 |
| Aug 3, 2026 | $216.57 | $225.65 | $214.42 | $223.03 | +3.63% | 25,427,018 |
| Jul 27, 2026 | $214.42 | $221.34 | $209.39 | $215.22 | +1.14% | 32,870,072 |
| Jul 20, 2026 | $194.63 | $214.89 | $190.02 | $212.79 | +9.96% | 29,147,574 |
| Jul 13, 2026 | $196.44 | $198.50 | $192.85 | $193.51 | -1.24% | 19,330,508 |
| Jul 6, 2026 | $200.00 | $203.94 | $192.59 | $195.93 | -1.67% | 21,899,437 |
| Jun 29, 2026 | $187.61 | $199.70 | $186.83 | $199.25 | +5.99% | 16,623,732 |
| Jun 22, 2026 | $184.59 | $190.49 | $180.97 | $187.99 | +1.29% | 26,355,277 |
| Jun 15, 2026 | $183.86 | $194.17 | $182.25 | $185.60 | +1.13% | 27,574,048 |
| Jun 8, 2026 | $180.49 | $184.87 | $176.93 | $183.53 | +1.40% | 28,015,032 |
| Jun 1, 2026 | $177.44 | $182.53 | $172.55 | $180.99 | +0.74% | 25,159,286 |
| May 26, 2026 | $178.00 | $181.55 | $175.71 | $179.66 | +1.50% | 25,278,382 |
| May 18, 2026 | $171.68 | $177.60 | $171.00 | $177.01 | +3.41% | 25,758,501 |
| May 11, 2026 | $175.16 | $179.93 | $170.78 | $171.18 | -2.79% | 32,388,779 |
| May 4, 2026 | $174.00 | $178.09 | $171.20 | $176.09 | +1.21% | 27,837,907 |
| Apr 27, 2026 | $172.30 | $176.99 | $171.78 | $173.99 | -0.15% | 28,384,643 |
| Apr 20, 2026 | $197.80 | $198.39 | $171.63 | $174.26 | -11.28% | 37,786,562 |
| Apr 13, 2026 | $201.75 | $204.32 | $193.91 | $196.42 | -2.55% | 19,933,486 |
| Apr 6, 2026 | $196.23 | $205.36 | $195.00 | $201.56 | +2.73% | 15,749,722 |
| Mar 30, 2026 | $192.49 | $197.44 | $185.57 | $196.21 | +3.43% | 18,603,364 |
| Mar 23, 2026 | $197.17 | $199.75 | $189.46 | $189.71 | -4.26% | 22,856,873 |
| Mar 16, 2026 | $204.71 | $208.90 | $196.49 | $198.16 | -3.11% | 26,092,789 |
| Mar 9, 2026 | $211.76 | $213.00 | $201.84 | $204.52 | -2.50% | 28,392,682 |
| Mar 2, 2026 | $210.65 | $214.50 | $200.10 | $209.76 | +3.52% | 44,012,881 |
| Feb 23, 2026 | $203.97 | $204.90 | $192.62 | $202.62 | -1.12% | 36,350,797 |
| Feb 17, 2026 | $200.00 | $206.73 | $198.85 | $204.92 | +2.43% | 28,882,627 |
| Feb 9, 2026 | $198.50 | $203.70 | $193.08 | $200.06 | +0.70% | 28,578,868 |
| Feb 2, 2026 | $199.99 | $206.48 | $194.33 | $198.66 | -1.13% | 35,997,915 |
| Jan 26, 2026 | $195.25 | $205.36 | $193.50 | $200.93 | +2.55% | 39,740,732 |
| Jan 20, 2026 | $200.65 | $203.03 | $195.00 | $195.93 | -2.97% | 20,699,404 |
| Jan 12, 2026 | $189.71 | $202.17 | $189.41 | $201.92 | +7.12% | 24,977,375 |
| Jan 5, 2026 | $187.30 | $196.70 | $184.37 | $188.50 | +0.67% | 34,997,497 |
| Dec 29, 2025 | $185.17 | $187.27 | $182.17 | $187.25 | +1.12% | 9,811,131 |
| Dec 22, 2025 | $182.86 | $188.00 | $181.76 | $185.17 | +1.74% | 9,373,977 |
| Dec 15, 2025 | $179.74 | $183.24 | $176.54 | $182.01 | +1.88% | 30,192,826 |
| Dec 8, 2025 | $171.39 | $179.45 | $169.54 | $178.66 | +4.42% | 25,232,521 |
| Dec 1, 2025 | $173.70 | $174.00 | $166.74 | $171.10 | -2.18% | 24,910,730 |
| Nov 24, 2025 | $169.28 | $174.94 | $168.90 | $174.91 | +3.08% | 18,873,513 |
| Nov 17, 2025 | $176.10 | $177.93 | $168.62 | $169.68 | -3.35% | 21,888,440 |
| Nov 10, 2025 | $176.84 | $180.00 | $172.50 | $175.57 | -0.79% | 17,440,313 |
| Nov 3, 2025 | $178.49 | $178.55 | $173.60 | $176.97 | -0.86% | 19,580,912 |
| Oct 27, 2025 | $179.43 | $181.31 | $176.00 | $178.50 | -0.08% | 19,653,286 |
| Oct 20, 2025 | $159.67 | $180.50 | $159.45 | $178.65 | +13.11% | 37,754,641 |
| Oct 13, 2025 | $158.45 | $160.66 | $155.64 | $157.95 | +0.16% | 24,229,371 |
| Oct 6, 2025 | $167.00 | $170.85 | $157.44 | $157.70 | -5.33% | 27,425,896 |
| Sep 29, 2025 | $167.43 | $168.28 | $162.79 | $166.58 | +1.98% | 21,320,805 |
| Sep 22, 2025 | $158.07 | $165.35 | $157.67 | $163.35 | +3.23% | 18,733,297 |
| Sep 15, 2025 | $155.93 | $159.95 | $155.71 | $158.24 | +1.53% | 25,196,555 |
| Sep 8, 2025 | $156.92 | $158.14 | $150.61 | $155.85 | -1.06% | 22,989,028 |
| Sep 2, 2025 | $158.20 | $159.17 | $155.56 | $157.52 | -0.68% | 13,264,376 |
| Aug 25, 2025 | $156.63 | $161.26 | $156.00 | $158.60 | +1.51% | 17,412,030 |
| Aug 18, 2025 | $154.43 | $157.94 | $153.09 | $156.24 | +1.40% | 17,887,100 |
| Aug 11, 2025 | $154.73 | $156.34 | $152.66 | $154.09 | -0.50% | 18,909,702 |
| Aug 4, 2025 | $157.13 | $158.41 | $153.24 | $154.86 | -1.24% | 21,841,045 |
| Jul 28, 2025 | $157.15 | $158.79 | $153.75 | $156.81 | -0.04% | 21,580,144 |
| Jul 21, 2025 | $151.98 | $157.33 | $143.56 | $156.88 | +3.55% | 36,099,273 |
| Jul 14, 2025 | $147.89 | $152.85 | $147.08 | $151.50 | +3.15% | 22,608,235 |
| Jul 7, 2025 | $146.26 | $147.07 | $142.98 | $146.87 | +0.77% | 19,130,489 |
| Jun 30, 2025 | $145.48 | $146.41 | $142.66 | $145.75 | +0.75% | 15,901,038 |
| Jun 23, 2025 | $146.82 | $147.07 | $140.47 | $144.66 | -1.35% | 39,767,429 |
| Jun 16, 2025 | $146.50 | $149.26 | $143.90 | $146.64 | +0.65% | 31,575,385 |
| Jun 9, 2025 | $139.20 | $146.02 | $135.43 | $145.69 | +4.74% | 36,208,371 |
| Jun 2, 2025 | $136.42 | $140.65 | $135.43 | $139.10 | +1.92% | 18,663,923 |
| May 26, 2025 | $131.85 | $137.30 | $130.90 | $136.48 | +3.12% | 27,927,958 |
| May 19, 2025 | $135.88 | $138.82 | $131.32 | $132.35 | -2.31% | 24,995,320 |
| May 12, 2025 | $129.89 | $136.40 | $127.39 | $135.48 | +5.29% | 25,412,844 |
| May 5, 2025 | $130.00 | $130.53 | $126.03 | $128.67 | -1.18% | 19,525,300 |
| Apr 28, 2025 | $125.93 | $131.00 | $123.60 | $130.21 | +3.98% | 25,271,836 |
| Apr 21, 2025 | $128.50 | $128.73 | $112.63 | $125.22 | -2.85% | 44,666,805 |
| Apr 14, 2025 | $129.25 | $130.50 | $127.70 | $128.89 | +0.49% | 21,027,011 |
| Apr 7, 2025 | $113.92 | $129.32 | $112.27 | $128.26 | +9.20% | 33,743,515 |
| Mar 31, 2025 | $131.06 | $133.71 | $117.35 | $117.45 | -10.83% | 26,805,136 |
| Mar 24, 2025 | $132.66 | $136.17 | $131.64 | $131.72 | -0.49% | 21,830,970 |
| Mar 17, 2025 | $130.00 | $135.74 | $130.00 | $132.37 | +1.83% | 30,001,533 |
| Mar 10, 2025 | $127.00 | $130.69 | $126.41 | $129.99 | +1.24% | 22,838,881 |
| Mar 3, 2025 | $134.34 | $135.36 | $125.96 | $128.40 | -3.45% | 32,578,713 |
| Feb 24, 2025 | $125.00 | $133.09 | $124.63 | $132.99 | +7.87% | 27,593,437 |
| Feb 18, 2025 | $124.24 | $126.61 | $122.68 | $123.29 | +0.72% | 18,488,960 |
| Feb 10, 2025 | $128.07 | $129.42 | $121.38 | $122.41 | -4.33% | 28,117,446 |
| Feb 3, 2025 | $128.50 | $130.55 | $127.33 | $127.95 | -0.78% | 22,176,747 |
| Jan 27, 2025 | $126.62 | $132.43 | $124.38 | $128.95 | +2.90% | 29,752,652 |
| Jan 21, 2025 | $122.73 | $127.00 | $122.50 | $125.31 | +3.47% | 20,159,827 |
| Jan 13, 2025 | $114.58 | $121.35 | $114.58 | $121.11 | +5.21% | 21,765,483 |
| Jan 6, 2025 | $116.28 | $116.53 | $113.73 | $115.11 | -0.66% | 16,002,636 |
| Dec 30, 2024 | $115.44 | $117.45 | $114.53 | $115.87 | -0.72% | 11,377,703 |
| Dec 23, 2024 | $116.19 | $117.62 | $115.79 | $116.71 | +0.20% | 11,246,679 |
| Dec 16, 2024 | $117.43 | $118.35 | $114.37 | $116.48 | -1.08% | 29,948,808 |
| Dec 9, 2024 | $117.35 | $118.22 | $114.22 | $117.75 | -0.20% | 24,189,493 |
| Dec 2, 2024 | $121.83 | $121.99 | $117.40 | $117.99 | -3.15% | 19,984,776 |
| Nov 25, 2024 | $120.36 | $121.87 | $118.02 | $121.83 | +0.88% | 17,831,128 |
| Nov 18, 2024 | $118.37 | $121.88 | $117.67 | $120.77 | +1.89% | 21,541,113 |
| Nov 11, 2024 | $124.08 | $125.54 | $117.13 | $118.53 | -4.06% | 23,795,006 |
| Nov 4, 2024 | $119.07 | $124.22 | $117.70 | $123.55 | +4.04% | 35,378,849 |
| Oct 28, 2024 | $125.23 | $125.91 | $118.74 | $118.75 | -5.12% | 23,755,983 |
| Oct 21, 2024 | $125.90 | $128.70 | $123.53 | $125.16 | -0.60% | 24,854,184 |
| Oct 14, 2024 | $123.74 | $127.00 | $123.27 | $125.92 | +1.61% | 19,398,645 |
| Oct 7, 2024 | $124.85 | $125.94 | $122.41 | $123.93 | -0.78% | 16,352,493 |
| Sep 30, 2024 | $120.68 | $125.53 | $119.77 | $124.91 | +3.75% | 24,309,172 |
| Sep 23, 2024 | $118.67 | $121.88 | $118.21 | $120.39 | +1.90% | 32,458,217 |
| Sep 16, 2024 | $119.97 | $120.55 | $117.26 | $118.15 | -0.81% | 37,791,543 |
| Sep 9, 2024 | $119.64 | $121.71 | $117.35 | $119.12 | +0.57% | 22,093,784 |
| Sep 3, 2024 | $123.12 | $123.66 | $118.07 | $118.44 | -3.97% | 19,776,331 |
| Aug 26, 2024 | $118.69 | $123.70 | $118.39 | $123.34 | +4.07% | 24,568,667 |
| Aug 19, 2024 | $118.00 | $118.89 | $116.95 | $118.52 | +0.48% | 21,741,183 |
| Aug 12, 2024 | $116.86 | $118.99 | $115.76 | $117.95 | +1.55% | 31,221,925 |
| Aug 5, 2024 | $115.11 | $116.82 | $113.61 | $116.15 | -0.25% | 30,507,699 |
| Jul 29, 2024 | $114.00 | $118.30 | $113.30 | $116.44 | +2.19% | 26,707,134 |
| Jul 22, 2024 | $102.68 | $115.82 | $102.62 | $113.95 | +10.84% | 43,513,884 |
| Jul 15, 2024 | $102.29 | $105.46 | $101.52 | $102.81 | +1.51% | 25,230,534 |
| Jul 8, 2024 | $100.65 | $102.85 | $99.42 | $101.28 | +0.91% | 34,469,821 |
| Jul 1, 2024 | $100.88 | $101.68 | $99.07 | $100.37 | -0.02% | 21,077,947 |
| Jun 24, 2024 | $105.74 | $107.48 | $100.03 | $100.39 | -4.94% | 51,773,975 |
| Jun 17, 2024 | $104.00 | $106.19 | $103.47 | $105.61 | +1.32% | 28,243,503 |
| Jun 10, 2024 | $108.00 | $108.10 | $103.44 | $104.23 | -3.59% | 27,148,131 |
| Jun 3, 2024 | $107.24 | $108.65 | $106.82 | $108.11 | +0.28% | 24,449,725 |
| May 28, 2024 | $106.03 | $107.88 | $104.50 | $107.81 | +1.45% | 24,744,925 |
| May 20, 2024 | $104.41 | $107.32 | $104.35 | $106.27 | +2.01% | 22,012,311 |
| May 13, 2024 | $106.44 | $107.82 | $103.71 | $104.18 | -2.01% | 32,684,812 |
| May 6, 2024 | $101.79 | $106.53 | $101.62 | $106.32 | +4.85% | 28,357,017 |
| Apr 29, 2024 | $101.85 | $102.82 | $100.67 | $101.40 | -0.01% | 39,284,006 |
| Apr 22, 2024 | $102.00 | $103.89 | $99.88 | $101.41 | -0.15% | 34,498,636 |
| Apr 15, 2024 | $101.56 | $102.26 | $99.90 | $101.56 | +1.46% | 36,670,155 |
| Apr 8, 2024 | $101.69 | $102.35 | $99.47 | $100.10 | -1.56% | 42,451,612 |
| Apr 1, 2024 | $97.46 | $101.75 | $97.03 | $101.69 | +4.27% | 53,904,025 |
| Mar 25, 2024 | $95.71 | $98.08 | $95.27 | $97.53 | +2.08% | 28,672,762 |
| Mar 18, 2024 | $92.84 | $95.83 | $92.35 | $95.54 | +2.81% | 36,207,806 |
| Mar 11, 2024 | $90.19 | $93.07 | $89.44 | $92.93 | +2.26% | 73,282,673 |
| Mar 4, 2024 | $90.09 | $91.24 | $89.14 | $90.88 | +1.20% | 31,743,642 |
| Feb 26, 2024 | $90.06 | $91.25 | $88.95 | $89.80 | -0.23% | 35,214,955 |
| Feb 20, 2024 | $91.50 | $92.29 | $88.90 | $90.01 | -1.10% | 32,621,477 |
| Feb 12, 2024 | $90.51 | $92.25 | $89.86 | $91.01 | +0.55% | 28,418,639 |
| Feb 5, 2024 | $91.26 | $92.81 | $90.33 | $90.51 | -1.60% | 28,253,876 |
| Jan 29, 2024 | $90.44 | $92.70 | $89.70 | $91.98 | +1.74% | 43,017,719 |
| Jan 22, 2024 | $85.81 | $92.38 | $85.01 | $90.41 | +5.71% | 62,931,838 |
| Jan 16, 2024 | $86.11 | $86.81 | $84.43 | $85.53 | -0.93% | 31,342,188 |
| Jan 8, 2024 | $84.91 | $86.73 | $84.72 | $86.33 | +1.11% | 29,870,210 |
| Jan 2, 2024 | $84.05 | $86.90 | $83.96 | $85.38 | +1.47% | 33,865,887 |
| Dec 26, 2023 | $83.15 | $84.61 | $83.08 | $84.14 | +1.09% | 19,130,769 |
| Dec 18, 2023 | $80.36 | $83.86 | $80.36 | $83.23 | +3.67% | 42,077,752 |
| Dec 11, 2023 | $81.33 | $84.09 | $79.67 | $80.28 | -1.28% | 51,087,667 |
| Dec 4, 2023 | $82.07 | $83.43 | $81.16 | $81.32 | -1.21% | 28,575,790 |
| Nov 27, 2023 | $79.76 | $82.41 | $79.13 | $82.32 | +2.93% | 37,179,045 |
| Nov 20, 2023 | $79.56 | $80.09 | $78.00 | $79.98 | +0.38% | 24,859,241 |
| Nov 13, 2023 | $82.26 | $82.81 | $79.42 | $79.68 | -3.09% | 47,100,383 |
| Nov 6, 2023 | $82.70 | $83.85 | $81.78 | $82.22 | -0.60% | 42,139,337 |
| Oct 30, 2023 | $79.07 | $83.86 | $77.77 | $82.72 | +4.50% | 99,269,720 |
| Oct 23, 2023 | $72.58 | $79.83 | $72.52 | $79.16 | +9.11% | 111,232,215 |
| Oct 16, 2023 | $73.64 | $74.92 | $72.48 | $72.55 | -0.96% | 37,542,750 |
| Oct 9, 2023 | $73.20 | $74.40 | $71.82 | $73.25 | +4.99% | 47,297,143 |
| Oct 2, 2023 | $71.74 | $72.25 | $68.56 | $69.77 | -3.06% | 41,174,238 |
| Sep 25, 2023 | $71.30 | $73.34 | $71.02 | $71.97 | +0.54% | 45,002,301 |
| Sep 18, 2023 | $75.91 | $76.51 | $71.43 | $71.58 | -5.57% | 54,190,484 |
| Sep 11, 2023 | $80.20 | $80.50 | $73.62 | $75.80 | -9.20% | 85,715,760 |
| Sep 5, 2023 | $86.25 | $86.30 | $82.94 | $83.48 | -3.25% | 24,865,915 |
| Aug 28, 2023 | $84.84 | $87.02 | $84.81 | $86.28 | +1.88% | 21,933,097 |
| Aug 21, 2023 | $85.62 | $86.16 | $84.65 | $84.69 | -1.29% | 21,525,484 |
| Aug 14, 2023 | $86.84 | $87.11 | $84.53 | $85.80 | -1.20% | 25,145,491 |
| Aug 7, 2023 | $84.75 | $88.07 | $84.66 | $86.84 | +2.71% | 31,902,301 |
| Jul 31, 2023 | $87.45 | $88.69 | $84.34 | $84.55 | -3.19% | 39,108,204 |
| Jul 24, 2023 | $96.90 | $97.18 | $81.35 | $87.34 | -9.39% | 100,205,748 |
| Jul 17, 2023 | $96.09 | $97.68 | $95.27 | $96.39 | +0.23% | 20,456,751 |
| Jul 10, 2023 | $97.41 | $98.80 | $95.73 | $96.17 | -1.28% | 21,265,663 |
| Jul 3, 2023 | $97.49 | $98.84 | $97.32 | $97.42 | -0.55% | 13,647,225 |
| Jun 26, 2023 | $95.98 | $98.39 | $94.75 | $97.96 | +1.08% | 20,530,362 |
| Jun 20, 2023 | $98.40 | $99.95 | $96.34 | $96.91 | -0.85% | 22,457,668 |
| Jun 12, 2023 | $99.39 | $100.68 | $96.55 | $97.74 | -1.61% | 27,512,818 |
| Jun 5, 2023 | $96.61 | $99.53 | $95.36 | $99.34 | +3.39% | 18,822,948 |
| May 30, 2023 | $93.01 | $96.42 | $91.95 | $96.08 | +3.02% | 25,727,682 |
| May 22, 2023 | $95.90 | $96.28 | $92.06 | $93.26 | -2.99% | 21,432,534 |
| May 15, 2023 | $95.97 | $97.36 | $95.08 | $96.13 | +0.15% | 17,524,529 |
| May 8, 2023 | $96.69 | $97.44 | $94.92 | $95.99 | -0.61% | 16,584,504 |
| May 1, 2023 | $99.93 | $101.38 | $94.86 | $96.58 | -3.32% | 18,144,895 |
| Apr 24, 2023 | $102.37 | $102.63 | $97.18 | $99.90 | -2.30% | 20,699,881 |
| Apr 17, 2023 | $101.91 | $104.91 | $101.80 | $102.25 | +0.56% | 21,214,000 |
| Apr 10, 2023 | $97.96 | $102.35 | $97.65 | $101.68 | +3.53% | 19,016,698 |
| Apr 3, 2023 | $98.27 | $101.46 | $98.06 | $98.21 | +0.29% | 14,824,621 |
| Mar 27, 2023 | $97.41 | $98.05 | $96.39 | $97.93 | +1.55% | 19,053,407 |
| Mar 20, 2023 | $96.41 | $99.30 | $94.94 | $96.44 | +0.72% | 22,215,018 |
| Mar 13, 2023 | $94.89 | $99.14 | $94.73 | $95.75 | -0.26% | 32,725,215 |
| Mar 6, 2023 | $99.02 | $100.09 | $95.21 | $96.00 | -3.05% | 25,756,626 |
| Feb 27, 2023 | $99.98 | $100.03 | $97.50 | $99.02 | -0.60% | 20,404,156 |
| Feb 21, 2023 | $102.20 | $102.65 | $98.39 | $99.62 | -1.86% | 15,485,979 |
| Feb 13, 2023 | $101.12 | $102.06 | $99.93 | $101.51 | +0.89% | 21,521,466 |
| Feb 6, 2023 | $96.75 | $100.70 | $95.80 | $100.61 | +4.28% | 21,809,210 |
| Jan 30, 2023 | $99.50 | $99.99 | $96.39 | $96.48 | -3.13% | 23,741,906 |
| Jan 23, 2023 | $94.80 | $108.84 | $94.02 | $99.60 | +5.55% | 27,630,494 |
| Jan 17, 2023 | $99.25 | $99.65 | $93.34 | $94.36 | -4.38% | 22,138,557 |
| Jan 9, 2023 | $102.73 | $102.78 | $97.51 | $98.68 | -3.69% | 24,787,197 |
| Jan 3, 2023 | $100.99 | $103.95 | $99.66 | $102.46 | +1.53% | 20,546,517 |
| Dec 27, 2022 | $99.60 | $101.01 | $99.08 | $100.92 | +1.63% | 10,943,731 |
| Dec 19, 2022 | $98.50 | $99.85 | $96.98 | $99.30 | +0.98% | 17,534,797 |
| Dec 12, 2022 | $98.60 | $101.96 | $96.26 | $98.34 | +0.07% | 29,070,695 |
| Dec 5, 2022 | $99.74 | $101.49 | $98.17 | $98.27 | -2.71% | 17,670,993 |
| Nov 28, 2022 | $97.07 | $101.15 | $96.04 | $101.01 | +3.63% | 22,193,709 |
| Nov 21, 2022 | $95.26 | $97.80 | $94.94 | $97.47 | +2.21% | 9,789,296 |
| Nov 14, 2022 | $93.65 | $96.67 | $92.88 | $95.36 | +1.83% | 24,592,079 |
| Nov 7, 2022 | $95.69 | $98.02 | $92.78 | $93.65 | -1.65% | 22,403,472 |
| Oct 31, 2022 | $94.73 | $96.65 | $93.03 | $95.22 | +0.15% | 23,866,724 |
| Oct 24, 2022 | $89.10 | $95.16 | $85.85 | $95.08 | +7.39% | 34,739,848 |
| Oct 17, 2022 | $84.21 | $88.95 | $83.83 | $88.54 | +7.20% | 23,881,081 |
| Oct 10, 2022 | $84.83 | $85.97 | $80.99 | $82.59 | -1.69% | 23,346,414 |
| Oct 3, 2022 | $82.91 | $86.29 | $82.01 | $84.01 | +2.63% | 20,146,216 |
| Sep 26, 2022 | $81.59 | $83.88 | $80.27 | $81.86 | -0.21% | 30,423,440 |
| Sep 19, 2022 | $84.45 | $87.99 | $80.76 | $82.03 | -3.72% | 28,171,624 |
| Sep 12, 2022 | $88.34 | $88.69 | $83.29 | $85.20 | -3.23% | 32,308,527 |
| Sep 6, 2022 | $87.71 | $88.36 | $85.35 | $88.04 | +0.51% | 19,776,102 |
| Aug 29, 2022 | $92.66 | $92.99 | $87.29 | $87.59 | -6.34% | 22,251,255 |
| Aug 22, 2022 | $92.31 | $96.83 | $91.65 | $93.52 | +0.13% | 18,532,687 |
| Aug 15, 2022 | $94.34 | $96.25 | $93.14 | $93.40 | -1.69% | 20,257,889 |
| Aug 8, 2022 | $93.70 | $95.07 | $90.96 | $95.01 | +2.13% | 18,237,803 |
| Aug 1, 2022 | $93.59 | $94.96 | $91.84 | $93.03 | -0.19% | 21,944,512 |
| Jul 25, 2022 | $94.61 | $95.41 | $89.06 | $93.21 | -1.06% | 27,920,768 |
| Jul 18, 2022 | $92.24 | $95.71 | $89.21 | $94.21 | +3.27% | 20,620,032 |
| Jul 11, 2022 | $94.29 | $95.25 | $89.05 | $91.23 | -4.09% | 21,818,183 |
| Jul 5, 2022 | $94.92 | $95.72 | $91.41 | $95.12 | -1.96% | 15,209,631 |
| Jun 27, 2022 | $94.44 | $97.32 | $92.30 | $97.02 | +2.99% | 19,345,794 |
| Jun 21, 2022 | $90.85 | $94.37 | $90.11 | $94.20 | +5.99% | 18,408,662 |
| Jun 13, 2022 | $93.49 | $93.53 | $87.61 | $88.88 | -6.92% | 25,631,625 |
| Jun 6, 2022 | $96.99 | $100.68 | $94.45 | $95.49 | -0.87% | 25,566,940 |
| May 31, 2022 | $95.36 | $96.62 | $94.06 | $96.33 | -0.39% | 17,022,340 |
| May 23, 2022 | $90.60 | $96.72 | $90.00 | $96.71 | +7.36% | 23,315,598 |
| May 16, 2022 | $91.85 | $95.20 | $88.43 | $90.08 | -2.00% | 27,269,054 |
| May 9, 2022 | $94.53 | $94.79 | $89.94 | $91.92 | -3.55% | 31,913,952 |
| May 2, 2022 | $94.51 | $98.20 | $92.40 | $95.30 | +0.41% | 30,845,087 |
| Apr 25, 2022 | $99.85 | $100.95 | $94.61 | $94.91 | -5.55% | 31,873,341 |
| Apr 18, 2022 | $104.26 | $106.02 | $100.37 | $100.49 | -3.63% | 23,156,964 |
| Apr 11, 2022 | $100.64 | $104.98 | $100.64 | $104.27 | +3.85% | 19,926,118 |
| Apr 4, 2022 | $100.12 | $102.74 | $97.90 | $100.40 | +0.23% | 24,253,504 |
| Mar 28, 2022 | $101.67 | $102.38 | $98.98 | $100.17 | -2.21% | 23,373,758 |
| Mar 21, 2022 | $97.84 | $102.97 | $97.80 | $102.43 | +5.03% | 24,610,067 |
| Mar 14, 2022 | $97.17 | $98.28 | $94.07 | $97.52 | +0.62% | 36,788,063 |
| Mar 7, 2022 | $101.29 | $103.10 | $94.69 | $96.92 | -2.68% | 38,742,777 |
| Feb 28, 2022 | $99.02 | $104.34 | $98.23 | $99.59 | +1.50% | 59,231,843 |
| Feb 22, 2022 | $93.62 | $98.27 | $89.31 | $98.12 | +5.09% | 31,156,345 |
| Feb 14, 2022 | $95.51 | $95.60 | $92.89 | $93.37 | -1.99% | 27,894,699 |
| Feb 7, 2022 | $93.46 | $96.96 | $92.87 | $95.27 | +2.43% | 31,568,280 |
| Jan 31, 2022 | $89.61 | $93.90 | $89.01 | $93.01 | +2.97% | 32,449,882 |
| Jan 24, 2022 | $85.77 | $91.52 | $84.80 | $90.33 | +3.58% | 41,933,472 |
| Jan 18, 2022 | $91.33 | $91.90 | $86.82 | $87.21 | -5.55% | 22,099,622 |
| Jan 10, 2022 | $90.68 | $92.48 | $89.24 | $92.33 | +2.09% | 24,040,877 |
| Jan 3, 2022 | $86.08 | $91.53 | $86.07 | $90.44 | +5.09% | 28,442,235 |
| Dec 27, 2021 | $84.72 | $86.50 | $84.24 | $86.06 | +1.37% | 13,176,507 |
| Dec 20, 2021 | $81.03 | $85.20 | $79.69 | $84.90 | +3.18% | 19,633,205 |
| Dec 13, 2021 | $85.45 | $85.94 | $81.17 | $82.28 | -4.50% | 29,161,320 |
| Dec 6, 2021 | $82.25 | $87.65 | $81.67 | $86.16 | +6.23% | 24,352,942 |
| Nov 29, 2021 | $84.09 | $84.45 | $79.00 | $81.11 | -2.28% | 34,749,409 |
| Nov 22, 2021 | $85.81 | $87.74 | $81.42 | $83.00 | -2.84% | 23,349,621 |
| Nov 15, 2021 | $89.63 | $89.82 | $85.06 | $85.43 | -3.86% | 21,934,583 |
| Nov 8, 2021 | $91.31 | $91.67 | $88.62 | $88.86 | -2.54% | 19,612,289 |
| Nov 1, 2021 | $88.91 | $91.23 | $86.95 | $91.18 | +2.61% | 21,333,851 |
| Oct 25, 2021 | $91.67 | $91.98 | $87.00 | $88.86 | -3.27% | 28,732,523 |
| Oct 18, 2021 | $90.10 | $92.32 | $89.32 | $91.86 | +1.03% | 20,446,555 |
| Oct 11, 2021 | $90.72 | $91.38 | $88.32 | $90.92 | +0.33% | 18,544,746 |
| Oct 4, 2021 | $87.00 | $90.83 | $86.43 | $90.62 | +3.59% | 21,759,485 |
| Sep 27, 2021 | $87.73 | $88.47 | $85.86 | $87.48 | +0.37% | 24,698,913 |
| Sep 20, 2021 | $81.90 | $87.67 | $81.52 | $87.16 | +4.52% | 30,923,821 |
| Sep 13, 2021 | $83.78 | $85.13 | $82.26 | $83.39 | +0.47% | 44,732,728 |
| Sep 7, 2021 | $83.36 | $84.46 | $82.20 | $83.00 | -0.78% | 18,027,860 |
| Aug 30, 2021 | $85.49 | $85.52 | $83.50 | $83.65 | -2.05% | 17,787,990 |
| Aug 23, 2021 | $84.58 | $86.44 | $84.51 | $85.40 | +1.61% | 17,501,028 |
| Aug 16, 2021 | $86.72 | $87.26 | $82.97 | $84.05 | -3.67% | 22,361,776 |
| Aug 9, 2021 | $87.06 | $88.66 | $86.53 | $87.25 | -0.38% | 15,767,711 |
| Aug 2, 2021 | $87.14 | $88.74 | $85.33 | $87.58 | +0.72% | 20,589,593 |
| Jul 26, 2021 | $85.73 | $89.46 | $85.42 | $86.95 | +1.33% | 26,285,865 |
| Jul 19, 2021 | $81.80 | $86.96 | $79.72 | $85.81 | +2.73% | 29,287,325 |
| Jul 12, 2021 | $85.56 | $86.40 | $83.30 | $83.53 | -3.30% | 21,210,079 |
| Jul 6, 2021 | $86.15 | $86.75 | $84.02 | $86.38 | -0.37% | 17,489,025 |
| Jun 28, 2021 | $86.39 | $87.00 | $84.14 | $86.70 | -0.02% | 25,070,175 |
| Jun 21, 2021 | $86.75 | $88.14 | $86.26 | $86.72 | +0.93% | 24,718,489 |
| Jun 14, 2021 | $88.72 | $89.80 | $85.62 | $85.92 | -3.25% | 37,163,174 |
| Jun 7, 2021 | $88.97 | $89.98 | $88.16 | $88.81 | -0.24% | 23,974,303 |
| Jun 1, 2021 | $89.81 | $89.93 | $87.89 | $89.02 | +0.35% | 16,898,153 |
| May 24, 2021 | $86.49 | $88.83 | $85.99 | $88.71 | +3.38% | 32,888,829 |
| May 17, 2021 | $85.06 | $87.10 | $83.58 | $85.81 | -0.08% | 37,658,306 |
| May 10, 2021 | $86.86 | $87.04 | $82.14 | $85.88 | +0.20% | 31,537,434 |
| May 3, 2021 | $83.80 | $85.93 | $83.15 | $85.71 | +2.97% | 29,394,178 |
| Apr 26, 2021 | $81.00 | $83.80 | $80.80 | $83.24 | +3.35% | 42,245,126 |
| Apr 19, 2021 | $78.12 | $80.76 | $76.07 | $80.54 | +2.97% | 33,994,612 |
| Apr 12, 2021 | $78.25 | $78.82 | $76.74 | $78.22 | -0.09% | 28,568,343 |
| Apr 5, 2021 | $77.86 | $78.88 | $76.49 | $78.29 | +1.31% | 29,928,345 |
| Mar 29, 2021 | $78.31 | $78.99 | $76.93 | $77.28 | -1.14% | 24,846,340 |
| Mar 22, 2021 | $78.36 | $78.54 | $74.63 | $78.17 | -0.24% | 36,018,424 |
| Mar 15, 2021 | $78.78 | $80.06 | $76.12 | $78.36 | -0.20% | 41,613,326 |
| Mar 8, 2021 | $76.11 | $78.87 | $74.75 | $78.52 | +4.44% | 32,957,971 |
| Mar 1, 2021 | $73.51 | $76.46 | $72.74 | $75.18 | +4.43% | 37,609,640 |
| Feb 22, 2021 | $72.25 | $78.17 | $71.99 | $71.99 | -3.06% | 50,836,900 |
| Feb 16, 2021 | $72.84 | $74.31 | $72.02 | $74.26 | +2.27% | 22,480,075 |
| Feb 8, 2021 | $72.28 | $73.34 | $71.17 | $72.61 | +0.39% | 23,900,811 |
| Feb 1, 2021 | $67.60 | $73.88 | $66.13 | $72.33 | +8.39% | 40,051,742 |
| Jan 25, 2021 | $66.04 | $70.93 | $65.02 | $66.73 | -1.26% | 60,615,512 |
| Jan 19, 2021 | $69.78 | $70.05 | $67.12 | $67.58 | -2.34% | 23,972,749 |
| Jan 11, 2021 | $68.79 | $72.37 | $68.52 | $69.20 | -0.94% | 33,651,475 |
| Jan 4, 2021 | $71.38 | $71.56 | $68.31 | $69.86 | -2.31% | 36,780,539 |
| Dec 28, 2020 | $70.70 | $71.70 | $69.67 | $71.51 | +1.76% | 15,800,831 |
| Dec 21, 2020 | $68.69 | $71.41 | $67.78 | $70.27 | +0.14% | 18,488,186 |
| Dec 14, 2020 | $73.40 | $73.83 | $69.81 | $70.17 | -3.73% | 47,178,527 |
| Dec 7, 2020 | $73.38 | $74.82 | $72.36 | $72.89 | -1.38% | 29,291,918 |
| Nov 30, 2020 | $73.09 | $74.66 | $70.69 | $73.91 | 0.00% | 38,870,235 |
| Nov 23, 2020 | $70.82 | $75.32 | $70.34 | $73.91 | +5.95% | 28,256,966 |
| Nov 16, 2020 | $67.56 | $71.32 | $67.15 | $69.76 | +5.46% | 52,176,360 |
| Nov 9, 2020 | $65.12 | $68.15 | $62.49 | $66.15 | +12.96% | 58,677,323 |
| Nov 2, 2020 | $55.40 | $58.85 | $53.91 | $58.56 | +7.81% | 41,449,803 |
| Oct 26, 2020 | $61.65 | $61.75 | $51.92 | $54.32 | -13.19% | 71,738,772 |
| Oct 19, 2020 | $61.60 | $63.79 | $60.19 | $62.57 | +1.33% | 31,835,846 |
| Oct 12, 2020 | $59.84 | $62.04 | $58.53 | $61.75 | +3.07% | 34,644,293 |
| Oct 5, 2020 | $59.85 | $61.33 | $58.43 | $59.91 | +0.96% | 26,670,484 |
| Sep 28, 2020 | $58.09 | $59.57 | $56.51 | $59.34 | +3.22% | 34,487,867 |
| Sep 21, 2020 | $61.58 | $62.57 | $56.34 | $57.49 | -7.79% | 41,700,844 |
| Sep 14, 2020 | $61.28 | $64.01 | $60.91 | $62.35 | +2.80% | 45,391,718 |
| Sep 8, 2020 | $60.38 | $61.68 | $58.82 | $60.65 | -0.85% | 36,536,290 |
| Aug 31, 2020 | $62.19 | $63.57 | $59.94 | $61.17 | -1.72% | 43,009,488 |
| Aug 24, 2020 | $60.40 | $62.53 | $59.64 | $62.24 | +3.27% | 55,018,062 |
| Aug 17, 2020 | $63.58 | $63.88 | $60.23 | $60.27 | -5.30% | 28,273,807 |
| Aug 10, 2020 | $61.50 | $66.15 | $61.36 | $63.64 | +3.94% | 44,071,521 |
| Aug 3, 2020 | $56.47 | $61.29 | $55.73 | $61.23 | +8.03% | 38,840,997 |
| Jul 27, 2020 | $61.65 | $61.85 | $56.11 | $56.68 | -8.68% | 58,205,990 |
| Jul 20, 2020 | $61.78 | $64.33 | $60.82 | $62.07 | -0.21% | 31,945,057 |
| Jul 13, 2020 | $60.28 | $63.22 | $58.45 | $62.20 | +4.29% | 40,210,075 |
| Jul 6, 2020 | $63.06 | $63.83 | $58.06 | $59.64 | -3.48% | 45,455,037 |
| Jun 29, 2020 | $60.19 | $63.46 | $59.80 | $61.79 | +4.55% | 34,753,822 |
| Jun 22, 2020 | $64.81 | $65.78 | $58.94 | $59.10 | -8.92% | 54,637,005 |
| Jun 15, 2020 | $63.00 | $70.10 | $62.44 | $64.89 | -0.73% | 59,951,900 |
| Jun 8, 2020 | $72.50 | $74.93 | $62.82 | $65.37 | -9.30% | 54,974,731 |
| Jun 1, 2020 | $65.00 | $73.74 | $62.56 | $72.07 | +11.70% | 66,480,570 |
| May 26, 2020 | $62.56 | $68.78 | $62.36 | $64.52 | +7.53% | 56,539,230 |
| May 18, 2020 | $55.65 | $60.77 | $55.52 | $60.00 | +13.79% | 61,353,890 |
| May 11, 2020 | $57.72 | $58.44 | $51.13 | $52.73 | -10.12% | 74,300,870 |
| May 4, 2020 | $60.02 | $60.47 | $56.44 | $58.67 | -3.99% | 74,307,279 |
| Apr 27, 2020 | $64.43 | $68.79 | $60.22 | $61.11 | -3.66% | 55,263,251 |
| Apr 20, 2020 | $64.50 | $66.93 | $62.15 | $63.43 | -4.00% | 47,765,244 |
| Apr 13, 2020 | $64.23 | $66.50 | $60.09 | $66.07 | +2.10% | 76,821,320 |
| Apr 6, 2020 | $54.48 | $68.10 | $52.64 | $64.71 | +29.60% | 107,170,120 |
| Mar 30, 2020 | $96.08 | $99.75 | $48.05 | $49.93 | -48.61% | 59,382,350 |
| Mar 23, 2020 | $80.01 | $104.99 | $72.30 | $97.15 | +17.71% | 61,546,700 |
| Mar 16, 2020 | $95.36 | $99.14 | $69.02 | $82.53 | -21.70% | 81,495,500 |
| Mar 9, 2020 | $115.42 | $120.49 | $92.80 | $105.40 | -16.67% | 64,312,900 |
| Mar 2, 2020 | $131.50 | $139.84 | $120.00 | $126.48 | -3.15% | 41,014,200 |
| Feb 24, 2020 | $147.39 | $148.17 | $125.84 | $130.59 | -13.81% | 44,994,200 |
| Feb 18, 2020 | $152.20 | $152.24 | $147.93 | $151.52 | -1.26% | 13,889,900 |
| Feb 10, 2020 | $157.62 | $158.44 | $152.57 | $153.46 | -2.15% | 22,504,900 |
| Feb 3, 2020 | $151.06 | $157.86 | $149.79 | $156.83 | +4.41% | 20,872,000 |
| Jan 27, 2020 | $150.99 | $154.41 | $148.05 | $150.20 | -1.95% | 22,867,800 |
| Jan 21, 2020 | $153.86 | $155.51 | $152.39 | $153.19 | -0.78% | 16,106,200 |
| Jan 13, 2020 | $152.02 | $155.53 | $151.12 | $154.40 | +1.67% | 17,540,300 |
| Jan 6, 2020 | $153.45 | $154.55 | $151.43 | $151.86 | -0.97% | 13,554,700 |
| Dec 30, 2019 | $150.44 | $154.65 | $149.10 | $153.35 | +2.04% | 9,643,200 |
| Dec 23, 2019 | $149.96 | $151.07 | $149.44 | $150.28 | +0.53% | 6,996,500 |
| Dec 16, 2019 | $149.73 | $150.90 | $147.19 | $149.49 | +0.28% | 18,229,400 |
| Dec 9, 2019 | $146.90 | $150.15 | $145.35 | $149.07 | +1.42% | 11,544,300 |
| Dec 2, 2019 | $148.39 | $148.61 | $142.78 | $146.99 | -0.91% | 15,578,600 |
| Nov 25, 2019 | $148.56 | $149.05 | $147.20 | $148.34 | +0.43% | 8,507,200 |
| Nov 18, 2019 | $149.11 | $149.65 | $146.09 | $147.70 | -1.11% | 12,060,200 |
| Nov 11, 2019 | $148.00 | $149.81 | $147.43 | $149.36 | +0.32% | 8,652,200 |
| Nov 4, 2019 | $147.49 | $149.35 | $146.40 | $148.88 | +1.50% | 15,985,500 |
| Oct 28, 2019 | $143.27 | $146.79 | $141.73 | $146.68 | +2.60% | 15,580,600 |
| Oct 21, 2019 | $138.17 | $144.20 | $137.74 | $142.96 | +4.50% | 21,478,800 |
| Oct 14, 2019 | $136.00 | $138.74 | $135.33 | $136.80 | +0.48% | 12,245,400 |
| Oct 7, 2019 | $132.79 | $137.19 | $130.34 | $136.15 | +2.21% | 11,993,400 |
| Sep 30, 2019 | $137.15 | $137.69 | $128.63 | $133.21 | -2.33% | 14,104,900 |
| Sep 23, 2019 | $134.41 | $138.29 | $134.10 | $136.39 | +0.60% | 12,382,800 |
| Sep 16, 2019 | $139.02 | $139.02 | $135.56 | $135.57 | -1.80% | 13,478,900 |
| Sep 9, 2019 | $134.65 | $139.40 | $132.83 | $138.06 | +3.27% | 14,096,100 |
| Sep 3, 2019 | $128.67 | $134.25 | $127.64 | $133.69 | +2.65% | 9,578,600 |
| Aug 26, 2019 | $124.98 | $131.20 | $123.64 | $130.24 | +5.53% | 13,222,900 |
| Aug 19, 2019 | $126.73 | $128.40 | $122.82 | $123.42 | -1.30% | 10,646,000 |
| Aug 12, 2019 | $129.85 | $130.71 | $122.44 | $125.05 | -4.72% | 14,855,700 |
| Aug 5, 2019 | $128.84 | $132.02 | $124.73 | $131.24 | +0.33% | 17,131,200 |
| Jul 29, 2019 | $135.56 | $136.37 | $129.41 | $130.81 | -3.55% | 12,756,300 |
| Jul 22, 2019 | $132.29 | $138.31 | $131.55 | $135.63 | +2.45% | 21,271,100 |
| Jul 15, 2019 | $133.26 | $133.83 | $129.76 | $132.39 | -0.99% | 14,468,000 |
| Jul 8, 2019 | $131.88 | $133.81 | $128.94 | $133.72 | +0.89% | 14,204,800 |
| Jul 1, 2019 | $131.18 | $133.07 | $130.84 | $132.54 | +1.80% | 12,902,300 |
| Jun 24, 2019 | $130.12 | $130.99 | $127.72 | $130.20 | +1.13% | 16,842,800 |
| Jun 17, 2019 | $125.72 | $130.86 | $123.11 | $128.75 | +2.75% | 21,203,500 |
| Jun 10, 2019 | $135.50 | $135.73 | $122.18 | $125.30 | -5.18% | 42,402,600 |
| Jun 3, 2019 | $126.45 | $132.97 | $125.94 | $132.15 | +4.63% | 11,335,500 |
| May 28, 2019 | $131.63 | $133.08 | $125.53 | $126.30 | -3.88% | 13,139,500 |
| May 20, 2019 | $133.17 | $136.32 | $129.39 | $131.40 | -1.76% | 14,849,200 |
| May 13, 2019 | $134.03 | $136.07 | $130.39 | $133.75 | -2.49% | 13,673,300 |
| May 6, 2019 | $138.79 | $140.67 | $133.57 | $137.17 | -3.15% | 14,889,700 |
| Apr 29, 2019 | $141.00 | $144.40 | $138.79 | $141.63 | +0.60% | 14,493,900 |
| Apr 22, 2019 | $136.35 | $142.36 | $135.69 | $140.78 | +2.76% | 15,767,800 |
| Apr 15, 2019 | $135.00 | $137.75 | $134.07 | $137.00 | +1.26% | 9,157,400 |
| Apr 8, 2019 | $132.33 | $135.32 | $130.26 | $135.30 | +1.18% | 12,136,500 |
| Apr 1, 2019 | $129.99 | $133.80 | $129.99 | $133.72 | +3.75% | 15,778,800 |
| Mar 25, 2019 | $124.96 | $129.09 | $124.59 | $128.89 | +2.99% | 13,121,700 |
| Mar 18, 2019 | $126.11 | $128.17 | $123.45 | $125.15 | -0.61% | 16,266,100 |
| Mar 11, 2019 | $121.58 | $127.43 | $121.48 | $125.92 | +1.53% | 26,969,300 |
| Mar 4, 2019 | $126.29 | $127.40 | $122.29 | $124.02 | -1.39% | 17,488,500 |
| Feb 25, 2019 | $128.70 | $129.12 | $125.24 | $125.77 | -1.57% | 16,805,300 |
| Feb 19, 2019 | $127.38 | $129.64 | $125.83 | $127.77 | +0.01% | 18,811,600 |
| Feb 11, 2019 | $122.90 | $127.91 | $121.51 | $127.76 | +4.30% | 20,496,700 |
| Feb 4, 2019 | $118.99 | $122.52 | $117.88 | $122.49 | +2.95% | 21,562,700 |
| Jan 28, 2019 | $115.20 | $120.25 | $113.77 | $118.98 | +2.74% | 37,277,200 |
| Jan 22, 2019 | $113.01 | $119.35 | $110.65 | $115.81 | +1.68% | 31,927,600 |
| Jan 14, 2019 | $109.20 | $114.70 | $108.80 | $113.90 | +3.59% | 17,695,100 |
| Jan 7, 2019 | $107.06 | $110.54 | $105.54 | $109.95 | +2.74% | 20,214,400 |
| Dec 31, 2018 | $105.60 | $108.35 | $103.23 | $107.02 | +1.59% | 22,264,700 |
| Dec 24, 2018 | $105.37 | $107.18 | $100.48 | $105.34 | -0.79% | 23,557,400 |
| Dec 17, 2018 | $118.74 | $118.88 | $106.06 | $106.18 | -10.62% | 46,051,700 |
| Dec 10, 2018 | $119.02 | $122.13 | $116.90 | $118.80 | -0.54% | 22,462,700 |
| Dec 3, 2018 | $123.79 | $125.99 | $118.45 | $119.45 | -1.96% | 31,399,400 |
| Nov 26, 2018 | $129.79 | $132.40 | $119.23 | $121.84 | -5.58% | 51,805,500 |
| Nov 19, 2018 | $130.00 | $130.28 | $124.66 | $129.04 | -0.84% | 21,830,800 |
| Nov 12, 2018 | $130.94 | $131.03 | $126.65 | $130.13 | -0.44% | 23,163,400 |
| Nov 5, 2018 | $127.48 | $131.96 | $126.45 | $130.71 | +2.57% | 23,885,100 |
| Oct 29, 2018 | $124.85 | $129.63 | $119.19 | $127.43 | +3.41% | 27,739,900 |
| Oct 22, 2018 | $128.68 | $131.29 | $121.58 | $123.23 | -4.24% | 30,385,900 |
| Oct 15, 2018 | $129.84 | $132.63 | $127.59 | $128.68 | -0.73% | 18,482,000 |
| Oct 8, 2018 | $139.03 | $139.95 | $127.62 | $129.63 | -6.78% | 26,940,700 |
| Oct 1, 2018 | $141.15 | $142.39 | $138.61 | $139.06 | -0.54% | 16,737,600 |
| Sep 24, 2018 | $141.81 | $143.00 | $138.69 | $139.81 | -1.60% | 12,484,000 |
| Sep 17, 2018 | $137.82 | $144.15 | $137.44 | $142.08 | +3.11% | 24,275,500 |
| Sep 10, 2018 | $132.87 | $137.97 | $132.16 | $137.80 | +4.39% | 18,029,400 |
| Sep 4, 2018 | $131.95 | $134.59 | $130.53 | $132.01 | +0.24% | 12,349,700 |
| Aug 27, 2018 | $134.26 | $136.34 | $130.99 | $131.70 | -1.24% | 14,738,000 |
| Aug 20, 2018 | $134.96 | $136.47 | $132.20 | $133.36 | -0.80% | 17,737,500 |
| Aug 13, 2018 | $133.04 | $134.80 | $129.61 | $134.44 | +1.01% | 18,808,900 |
| Aug 6, 2018 | $133.68 | $136.58 | $132.29 | $133.10 | -0.59% | 11,651,100 |
| Jul 30, 2018 | $134.84 | $136.34 | $133.00 | $133.89 | -0.48% | 16,745,300 |
| Jul 23, 2018 | $129.89 | $136.66 | $128.30 | $134.53 | +3.28% | 27,456,600 |
| Jul 16, 2018 | $129.54 | $132.64 | $128.78 | $130.26 | +0.58% | 18,318,100 |
| Jul 9, 2018 | $126.01 | $129.84 | $124.22 | $129.51 | +3.28% | 19,507,500 |
| Jul 2, 2018 | $123.87 | $126.97 | $123.10 | $125.40 | +0.30% | 12,427,600 |
| Jun 25, 2018 | $123.80 | $127.37 | $123.43 | $125.03 | +0.13% | 24,186,000 |
| Jun 18, 2018 | $126.55 | $127.59 | $123.18 | $124.87 | -1.61% | 22,060,600 |
| Jun 11, 2018 | $127.55 | $128.76 | $125.50 | $126.91 | -0.55% | 20,589,900 |
| Jun 4, 2018 | $126.40 | $127.69 | $125.14 | $127.61 | +1.43% | 13,607,200 |
| May 29, 2018 | $126.17 | $126.65 | $124.23 | $125.81 | -0.96% | 11,656,000 |
| May 21, 2018 | $125.97 | $129.03 | $125.97 | $127.03 | +1.47% | 16,238,100 |
| May 14, 2018 | $124.39 | $125.64 | $123.46 | $125.19 | +0.57% | 17,133,700 |
| May 7, 2018 | $119.77 | $124.91 | $119.67 | $124.48 | +4.16% | 14,563,900 |
| Apr 30, 2018 | $122.53 | $122.79 | $115.40 | $119.51 | -2.41% | 23,265,200 |
| Apr 23, 2018 | $123.12 | $127.31 | $119.37 | $122.46 | -0.50% | 22,640,100 |
| Apr 16, 2018 | $123.90 | $125.95 | $122.50 | $123.08 | +0.30% | 22,041,000 |
| Apr 9, 2018 | $123.85 | $124.39 | $121.85 | $122.71 | -0.04% | 17,006,800 |
| Apr 2, 2018 | $125.65 | $126.60 | $120.66 | $122.76 | -2.43% | 26,195,300 |
| Mar 26, 2018 | $123.94 | $128.18 | $123.44 | $125.82 | +2.87% | 26,501,300 |
| Mar 19, 2018 | $128.00 | $128.94 | $122.14 | $122.31 | -4.69% | 18,967,300 |
| Mar 12, 2018 | $134.70 | $134.70 | $127.78 | $128.33 | -4.28% | 20,990,200 |
| Mar 5, 2018 | $129.32 | $134.19 | $128.02 | $134.07 | +3.18% | 18,897,500 |
| Feb 26, 2018 | $133.82 | $138.50 | $128.29 | $129.94 | -2.41% | 30,452,900 |
| Feb 20, 2018 | $128.75 | $134.92 | $125.88 | $133.15 | +3.01% | 25,078,400 |
| Feb 12, 2018 | $123.07 | $131.01 | $123.00 | $129.26 | +3.38% | 30,906,900 |
| Feb 5, 2018 | $133.48 | $134.14 | $122.21 | $125.03 | -7.12% | 42,966,300 |
| Jan 29, 2018 | $138.05 | $139.24 | $134.40 | $134.61 | -2.44% | 21,846,400 |
| Jan 22, 2018 | $134.97 | $138.50 | $133.60 | $137.98 | +1.53% | 23,119,400 |
| Jan 16, 2018 | $137.73 | $137.73 | $132.95 | $135.90 | -0.50% | 15,573,600 |
| Jan 8, 2018 | $135.19 | $136.58 | $132.20 | $136.58 | +3.81% | 24,158,100 |
| Jan 2, 2018 | $127.90 | $132.36 | $127.17 | $131.57 | +3.14% | 15,439,700 |
| Dec 26, 2017 | $127.45 | $128.49 | $126.92 | $127.57 | +0.27% | 6,083,400 |
| Dec 18, 2017 | $126.74 | $127.89 | $125.63 | $127.23 | +0.84% | 15,767,400 |
| Dec 11, 2017 | $122.93 | $126.44 | $122.50 | $126.17 | +2.74% | 21,100,100 |
| Dec 4, 2017 | $121.18 | $123.09 | $120.02 | $122.81 | +2.24% | 15,121,600 |
| Nov 27, 2017 | $116.82 | $121.95 | $116.44 | $120.12 | +2.75% | 17,328,700 |
| Nov 20, 2017 | $116.83 | $117.63 | $116.30 | $116.91 | +0.33% | 9,754,900 |
| Nov 13, 2017 | $117.95 | $119.02 | $116.48 | $116.53 | -1.34% | 12,633,100 |
| Nov 6, 2017 | $121.26 | $121.46 | $118.00 | $118.11 | -2.44% | 12,217,700 |
| Oct 30, 2017 | $119.41 | $121.75 | $118.85 | $121.07 | +1.68% | 14,932,400 |
| Oct 23, 2017 | $120.76 | $123.28 | $118.87 | $119.07 | -1.54% | 17,931,000 |
| Oct 16, 2017 | $118.84 | $120.93 | $118.18 | $120.93 | +1.86% | 10,192,100 |
| Oct 9, 2017 | $118.29 | $119.95 | $117.43 | $118.72 | +0.41% | 13,348,100 |
| Oct 2, 2017 | $116.14 | $118.33 | $115.94 | $118.23 | +1.85% | 11,808,400 |
| Sep 25, 2017 | $114.92 | $117.46 | $113.71 | $116.08 | +0.93% | 22,595,400 |
| Sep 18, 2017 | $113.40 | $115.12 | $112.65 | $115.01 | +1.71% | 16,201,900 |
| Sep 11, 2017 | $110.01 | $113.92 | $109.28 | $113.08 | +3.22% | 26,972,900 |
| Sep 5, 2017 | $115.59 | $115.90 | $109.10 | $109.55 | -7.10% | 32,964,500 |
| Aug 28, 2017 | $115.29 | $120.19 | $114.44 | $117.92 | +2.48% | 20,890,800 |
| Aug 21, 2017 | $115.62 | $118.87 | $114.68 | $115.07 | -0.35% | 17,100,300 |
| Aug 14, 2017 | $117.30 | $118.10 | $115.35 | $115.48 | -1.21% | 13,075,800 |
| Aug 7, 2017 | $119.31 | $119.75 | $116.09 | $116.89 | -3.79% | 16,175,300 |
| Jul 31, 2017 | $119.16 | $121.66 | $118.36 | $121.49 | +2.20% | 9,899,800 |
| Jul 24, 2017 | $123.49 | $123.75 | $117.85 | $118.87 | -3.74% | 17,883,200 |
| Jul 17, 2017 | $123.73 | $123.73 | $121.86 | $123.49 | +0.06% | 9,739,000 |
| Jul 10, 2017 | $122.73 | $124.79 | $122.35 | $123.41 | +0.65% | 10,850,900 |
| Jul 3, 2017 | $122.61 | $123.15 | $121.88 | $122.61 | +0.41% | 7,715,300 |
| Jun 26, 2017 | $122.41 | $123.09 | $120.62 | $122.11 | -0.09% | 9,917,600 |
| Jun 19, 2017 | $121.23 | $122.96 | $121.00 | $122.22 | +1.49% | 15,677,400 |
| Jun 12, 2017 | $120.25 | $121.72 | $119.35 | $120.43 | -0.17% | 13,678,800 |
| Jun 5, 2017 | $122.27 | $122.35 | $119.08 | $120.64 | -1.21% | 13,663,700 |
| May 30, 2017 | $121.80 | $122.85 | $121.00 | $122.12 | +0.22% | 12,396,300 |
| May 22, 2017 | $121.56 | $122.84 | $121.45 | $121.85 | +0.57% | 12,860,900 |
| May 15, 2017 | $120.80 | $121.48 | $117.96 | $121.16 | +0.27% | 13,359,600 |
| May 8, 2017 | $121.37 | $121.95 | $119.77 | $120.83 | -0.43% | 12,001,500 |
| May 1, 2017 | $119.04 | $121.45 | $118.67 | $121.35 | +1.98% | 14,797,200 |
| Apr 24, 2017 | $115.99 | $119.61 | $115.73 | $118.99 | +3.48% | 19,462,300 |
| Apr 17, 2017 | $112.53 | $115.28 | $112.30 | $114.99 | +2.59% | 16,923,200 |
| Apr 10, 2017 | $112.99 | $113.75 | $111.82 | $112.09 | -0.80% | 9,357,000 |
| Apr 3, 2017 | $112.28 | $114.38 | $111.24 | $112.99 | +0.70% | 12,355,700 |
| Mar 27, 2017 | $111.08 | $113.15 | $110.45 | $112.21 | +0.37% | 11,712,600 |
| Mar 20, 2017 | $113.40 | $114.15 | $111.33 | $111.80 | -1.45% | 13,294,000 |
| Mar 13, 2017 | $112.56 | $113.95 | $111.55 | $113.45 | +1.17% | 18,716,300 |
| Mar 6, 2017 | $111.83 | $112.66 | $107.05 | $112.14 | -0.18% | 14,951,200 |
| Feb 27, 2017 | $112.59 | $114.44 | $112.03 | $112.34 | -0.11% | 16,748,500 |
| Feb 21, 2017 | $112.19 | $112.88 | $111.72 | $112.46 | +0.28% | 10,732,100 |
| Feb 13, 2017 | $111.61 | $112.33 | $111.06 | $112.15 | +0.99% | 13,561,600 |
| Feb 6, 2017 | $109.81 | $111.73 | $109.68 | $111.05 | +1.28% | 14,409,500 |
| Jan 30, 2017 | $109.31 | $109.91 | $106.85 | $109.65 | -0.05% | 19,651,400 |
| Jan 23, 2017 | $110.84 | $112.51 | $108.78 | $109.70 | -0.98% | 17,416,600 |
| Jan 17, 2017 | $109.78 | $111.60 | $109.40 | $110.79 | +0.52% | 10,802,900 |
| Jan 9, 2017 | $112.70 | $112.70 | $109.71 | $110.22 | -2.07% | 12,505,900 |
| Jan 3, 2017 | $110.39 | $112.83 | $110.00 | $112.55 | +2.67% | 11,797,900 |
| Dec 27, 2016 | $111.04 | $111.13 | $109.38 | $109.62 | -0.93% | 8,066,200 |
| Dec 19, 2016 | $109.57 | $111.13 | $108.88 | $110.65 | +1.96% | 11,564,100 |
| Dec 12, 2016 | $109.42 | $111.69 | $108.09 | $108.52 | -1.16% | 22,644,800 |
| Dec 5, 2016 | $108.72 | $109.99 | $107.08 | $109.79 | +1.45% | 16,115,900 |
| Nov 28, 2016 | $108.50 | $110.00 | $107.07 | $108.22 | -0.51% | 16,879,500 |
| Nov 21, 2016 | $106.85 | $109.20 | $106.21 | $108.78 | +2.14% | 8,205,300 |
| Nov 14, 2016 | $109.42 | $109.42 | $106.35 | $106.50 | – | 15,545,600 |
Seasonality
RTX 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 | 4.6% | 2.2% | -2.5% | 1.7% | 1.5% | 0.9% | 2.7% | 0.3% | -2.8% | 3.8% | 3.8% | 0.5% |
| Months up | 8 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 9.6% | 1.2% | -4.8% | -8.7% | 2.5% | 5.6% | 13.4% | -3.2% | -10.6% | 7.6% | ||
| 2025 | 11.4% | 3.7% | -0.4% | -4.8% | 8.8% | 7.0% | 7.9% | 1.1% | 5.5% | 6.7% | -1.6% | 4.9% |
| 2024 | 8.3% | -0.9% | 8.8% | 4.1% | 6.8% | -6.9% | 17.0% | 5.5% | -1.8% | -0.1% | 1.2% | -5.0% |
| 2023 | -1.1% | -1.2% | -0.2% | 2.0% | -7.2% | 6.3% | -10.2% | -1.5% | -16.4% | 13.1% | 0.8% | 3.3% |
| 2022 | 4.8% | 14.5% | -3.5% | -4.2% | 0.8% | 1.0% | -3.0% | -3.2% | -8.8% | 15.8% | 4.7% | 2.2% |
| 2021 | -6.7% | 8.5% | 7.3% | 7.7% | 7.2% | -3.8% | 1.9% | -1.9% | 1.4% | 3.4% | -8.4% | 6.4% |
| 2020 | 0.3% | -12.6% | -27.8% | 9.2% | 0.4% | -4.5% | -8.0% | 8.4% | -5.7% | -5.6% | 33.0% | -0.3% |
| 2019 | 10.9% | 7.1% | 2.6% | 10.6% | -10.9% | 3.1% | 2.6% | -1.9% | 4.8% | 5.2% | 3.8% | 1.0% |
| 2018 | 8.2% | -1.8% | -6.6% | -4.5% | 4.5% | 0.2% | 8.6% | -2.5% | 6.2% | -11.2% | -1.3% | -12.6% |
| 2017 | 0.0% | 3.2% | -0.3% | 6.0% | 2.5% | 0.7% | -2.9% | 1.6% | -3.0% | 3.2% | 2.0% | 5.0% |