Royal Bank of Canada (RY) stock
RYNYSECommercial Banks, NECFiscal year ends October 31Also trades as RYLBF
$202.98−3.05 (-1.48%)
Close on Oct 30, 2026Market cap $284.30BP/E 17.9Yield –
Price history
Royal Bank of Canada share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$202.98
-1.48% on the day
52-week range
$143.38 – $218.57
-7.1% from the high
Change over 52 weeks
+39.1%
From $145.90 on Oct 30, 2025
Average volume
1.35M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $200.58 | $208.19 | $200.12 | $202.98 | +0.90% | 7,878,880 |
| Oct 19, 2026 | $197.15 | $202.42 | $195.70 | $201.17 | +1.70% | 12,273,770 |
| Oct 12, 2026 | $192.00 | $199.27 | $191.59 | $197.80 | +3.07% | 4,139,778 |
| Oct 5, 2026 | $195.57 | $197.13 | $188.79 | $191.91 | -1.92% | 5,032,056 |
| Sep 28, 2026 | $201.64 | $202.64 | $191.39 | $195.67 | -3.12% | 5,839,201 |
| Sep 21, 2026 | $204.46 | $206.66 | $198.07 | $201.98 | -0.65% | 5,893,217 |
| Sep 14, 2026 | $204.99 | $206.38 | $200.69 | $203.30 | -1.26% | 4,900,604 |
| Sep 8, 2026 | $210.08 | $210.78 | $204.23 | $205.90 | -2.23% | 2,810,356 |
| Aug 31, 2026 | $204.65 | $212.37 | $201.75 | $210.59 | +3.11% | 5,665,407 |
| Aug 24, 2026 | $203.35 | $208.50 | $200.86 | $204.23 | -0.49% | 7,599,258 |
| Aug 17, 2026 | $216.54 | $218.11 | $204.08 | $205.23 | -5.23% | 6,814,860 |
| Aug 10, 2026 | $210.42 | $216.70 | $210.26 | $216.56 | +2.60% | 6,698,181 |
| Aug 3, 2026 | $210.54 | $212.68 | $208.03 | $211.08 | +0.75% | 5,840,839 |
| Jul 27, 2026 | $208.26 | $212.68 | $205.90 | $209.51 | +0.20% | 6,139,087 |
| Jul 20, 2026 | $215.75 | $215.90 | $207.14 | $209.09 | -2.94% | 9,241,487 |
| Jul 13, 2026 | $211.40 | $218.57 | $209.12 | $215.43 | +2.06% | 7,610,196 |
| Jul 6, 2026 | $204.83 | $211.39 | $204.49 | $211.09 | +3.08% | 6,009,859 |
| Jun 29, 2026 | $202.97 | $209.37 | $202.74 | $204.79 | +0.96% | 6,975,878 |
| Jun 22, 2026 | $200.80 | $204.82 | $200.73 | $202.85 | +0.64% | 12,330,078 |
| Jun 15, 2026 | $200.85 | $202.90 | $197.47 | $201.56 | +1.01% | 8,019,318 |
| Jun 8, 2026 | $195.06 | $201.74 | $194.38 | $199.54 | +2.83% | 8,261,275 |
| Jun 1, 2026 | $190.50 | $195.53 | $187.58 | $194.04 | +2.38% | 7,378,669 |
| May 26, 2026 | $190.54 | $191.51 | $186.42 | $189.53 | -0.09% | 5,813,994 |
| May 18, 2026 | $183.86 | $190.36 | $183.28 | $189.71 | +3.44% | 3,665,341 |
| May 11, 2026 | $181.82 | $183.87 | $179.08 | $183.40 | +0.95% | 6,019,358 |
| May 4, 2026 | $178.43 | $182.73 | $177.46 | $181.68 | +1.19% | 5,064,258 |
| Apr 27, 2026 | $175.40 | $180.90 | $175.11 | $179.54 | +2.40% | 6,939,331 |
| Apr 20, 2026 | $178.42 | $180.81 | $173.32 | $175.33 | -1.74% | 14,621,829 |
| Apr 13, 2026 | $171.11 | $179.70 | $170.13 | $178.44 | +3.80% | 9,388,755 |
| Apr 6, 2026 | $163.55 | $172.51 | $163.08 | $171.91 | +5.21% | 7,812,979 |
| Mar 30, 2026 | $158.27 | $164.19 | $156.92 | $163.39 | +3.27% | 4,416,370 |
| Mar 23, 2026 | $160.52 | $163.76 | $157.57 | $158.21 | -0.62% | 8,366,725 |
| Mar 16, 2026 | $162.88 | $165.41 | $158.21 | $159.20 | -1.28% | 8,033,989 |
| Mar 9, 2026 | $161.61 | $167.17 | $160.67 | $161.26 | -1.38% | 5,649,448 |
| Mar 2, 2026 | $164.50 | $168.93 | $161.31 | $163.52 | -2.22% | 5,744,953 |
| Feb 23, 2026 | $172.59 | $174.84 | $166.18 | $167.23 | -3.04% | 7,753,438 |
| Feb 17, 2026 | $168.70 | $172.52 | $168.07 | $172.47 | +1.77% | 3,831,331 |
| Feb 9, 2026 | $171.61 | $176.19 | $167.30 | $169.47 | -0.55% | 8,701,629 |
| Feb 2, 2026 | $166.05 | $171.55 | $165.78 | $170.40 | +2.51% | 5,961,593 |
| Jan 26, 2026 | $168.62 | $169.32 | $164.95 | $166.23 | -2.06% | 8,014,911 |
| Jan 20, 2026 | $169.46 | $169.94 | $166.15 | $169.72 | +0.32% | 9,748,579 |
| Jan 12, 2026 | $168.81 | $170.14 | $167.50 | $169.18 | -0.01% | 8,241,081 |
| Jan 5, 2026 | $170.58 | $174.61 | $168.73 | $169.19 | -0.93% | 4,182,667 |
| Dec 29, 2025 | $170.97 | $172.38 | $169.97 | $170.78 | -0.43% | 2,755,656 |
| Dec 22, 2025 | $169.29 | $171.84 | $168.46 | $171.51 | +1.64% | 2,273,443 |
| Dec 15, 2025 | $165.72 | $169.89 | $164.57 | $168.74 | +1.74% | 4,891,797 |
| Dec 8, 2025 | $162.91 | $167.91 | $162.55 | $165.86 | +2.08% | 7,066,516 |
| Dec 1, 2025 | $154.03 | $162.96 | $152.51 | $162.48 | +5.44% | 6,273,097 |
| Nov 24, 2025 | $150.27 | $154.64 | $149.13 | $154.09 | +2.73% | 3,049,209 |
| Nov 17, 2025 | $147.02 | $150.25 | $145.71 | $149.99 | +2.34% | 7,427,042 |
| Nov 10, 2025 | $145.99 | $149.22 | $144.56 | $146.56 | +0.76% | 7,210,189 |
| Nov 3, 2025 | $146.11 | $147.74 | $143.38 | $145.46 | -0.71% | 4,073,688 |
| Oct 27, 2025 | $146.93 | $149.44 | $145.07 | $146.50 | -0.87% | 5,510,525 |
| Oct 20, 2025 | $145.57 | $148.16 | $145.57 | $147.78 | +1.36% | 8,389,836 |
| Oct 13, 2025 | $144.41 | $147.30 | $143.13 | $145.79 | +1.50% | 5,109,974 |
| Oct 6, 2025 | $147.20 | $147.47 | $143.52 | $143.64 | -2.26% | 5,428,363 |
| Sep 29, 2025 | $146.38 | $148.00 | $145.79 | $146.96 | +0.58% | 3,988,521 |
| Sep 22, 2025 | $147.61 | $149.26 | $145.86 | $146.11 | -0.78% | 4,263,240 |
| Sep 15, 2025 | $144.51 | $147.54 | $144.04 | $147.26 | +2.16% | 4,504,605 |
| Sep 8, 2025 | $145.05 | $145.33 | $143.94 | $144.14 | -0.24% | 3,799,173 |
| Sep 2, 2025 | $143.81 | $146.50 | $143.20 | $144.49 | -0.60% | 3,220,025 |
| Aug 25, 2025 | $137.78 | $147.64 | $136.10 | $145.36 | +5.43% | 7,391,030 |
| Aug 18, 2025 | $136.25 | $138.34 | $135.92 | $137.88 | +1.06% | 3,354,732 |
| Aug 11, 2025 | $132.51 | $137.25 | $132.51 | $136.43 | +2.89% | 7,279,099 |
| Aug 4, 2025 | $129.04 | $133.15 | $128.95 | $132.60 | +3.10% | 4,697,506 |
| Jul 28, 2025 | $131.68 | $131.82 | $127.38 | $128.61 | -2.61% | 4,509,549 |
| Jul 21, 2025 | $133.18 | $134.26 | $130.94 | $132.05 | -0.57% | 10,960,179 |
| Jul 14, 2025 | $131.58 | $133.66 | $130.46 | $132.81 | +0.80% | 4,811,513 |
| Jul 7, 2025 | $131.61 | $133.84 | $131.25 | $131.76 | -0.66% | 5,865,145 |
| Jun 30, 2025 | $130.01 | $132.69 | $129.92 | $132.64 | +2.26% | 3,253,226 |
| Jun 23, 2025 | $126.80 | $130.96 | $126.02 | $129.71 | +1.90% | 5,299,878 |
| Jun 16, 2025 | $128.59 | $130.00 | $127.15 | $127.29 | -0.36% | 2,938,040 |
| Jun 9, 2025 | $127.29 | $129.04 | $127.10 | $127.75 | +0.17% | 4,069,135 |
| Jun 2, 2025 | $126.27 | $128.50 | $126.22 | $127.53 | +0.69% | 4,668,416 |
| May 26, 2025 | $126.44 | $129.46 | $124.19 | $126.66 | -1.38% | 7,322,870 |
| May 19, 2025 | $125.55 | $128.73 | $124.87 | $128.43 | +2.07% | 6,230,790 |
| May 12, 2025 | $121.04 | $126.05 | $120.32 | $125.82 | +4.61% | 8,356,976 |
| May 5, 2025 | $121.14 | $121.56 | $119.59 | $120.28 | -0.82% | 5,380,273 |
| Apr 28, 2025 | $117.80 | $121.73 | $117.43 | $121.27 | +2.98% | 4,222,377 |
| Apr 21, 2025 | $116.00 | $119.86 | $114.63 | $117.76 | +1.31% | 8,946,933 |
| Apr 14, 2025 | $114.68 | $116.71 | $113.43 | $116.24 | +2.62% | 5,363,968 |
| Apr 7, 2025 | $106.21 | $114.01 | $106.10 | $113.27 | +2.13% | 13,286,419 |
| Mar 31, 2025 | $111.24 | $117.80 | $110.04 | $110.91 | -1.10% | 6,796,112 |
| Mar 24, 2025 | $114.25 | $117.69 | $111.98 | $112.14 | -1.29% | 3,743,346 |
| Mar 17, 2025 | $111.63 | $114.43 | $111.22 | $113.60 | +1.89% | 4,338,207 |
| Mar 10, 2025 | $113.05 | $114.25 | $108.76 | $111.49 | -3.11% | 6,742,902 |
| Mar 3, 2025 | $118.00 | $119.46 | $112.18 | $115.07 | -2.62% | 6,375,128 |
| Feb 24, 2025 | $119.39 | $120.89 | $113.73 | $118.17 | -0.60% | 6,973,808 |
| Feb 18, 2025 | $118.81 | $121.03 | $118.76 | $118.88 | -0.13% | 6,487,986 |
| Feb 10, 2025 | $119.10 | $120.09 | $117.02 | $119.04 | -0.23% | 5,025,526 |
| Feb 3, 2025 | $117.40 | $121.43 | $116.51 | $119.32 | -2.14% | 5,204,006 |
| Jan 27, 2025 | $121.00 | $124.35 | $120.81 | $121.93 | -0.55% | 5,573,248 |
| Jan 21, 2025 | $120.67 | $122.85 | $120.41 | $122.61 | +1.72% | 7,698,046 |
| Jan 13, 2025 | $118.04 | $120.74 | $117.63 | $120.54 | +1.79% | 8,332,212 |
| Jan 6, 2025 | $121.76 | $123.17 | $118.04 | $118.42 | -1.67% | 3,004,030 |
| Dec 30, 2024 | $120.08 | $121.06 | $119.03 | $120.43 | -0.37% | 2,663,209 |
| Dec 23, 2024 | $120.19 | $121.33 | $119.78 | $120.88 | +0.13% | 1,677,197 |
| Dec 16, 2024 | $124.22 | $124.91 | $118.73 | $120.72 | -3.04% | 6,455,190 |
| Dec 9, 2024 | $125.95 | $126.93 | $123.95 | $124.50 | -1.23% | 2,506,174 |
| Dec 2, 2024 | $125.49 | $128.05 | $124.23 | $126.05 | +0.30% | 4,775,646 |
| Nov 25, 2024 | $125.30 | $125.82 | $122.50 | $125.67 | +0.47% | 3,150,781 |
| Nov 18, 2024 | $121.25 | $125.45 | $121.00 | $125.08 | +2.97% | 5,527,138 |
| Nov 11, 2024 | $124.08 | $124.79 | $120.26 | $121.47 | -1.75% | 9,569,652 |
| Nov 4, 2024 | $121.89 | $124.75 | $121.13 | $123.63 | +1.51% | 4,480,507 |
| Oct 28, 2024 | $122.45 | $124.46 | $120.82 | $121.79 | -0.55% | 3,867,094 |
| Oct 21, 2024 | $125.97 | $126.01 | $122.44 | $122.46 | -2.85% | 12,173,962 |
| Oct 14, 2024 | $123.70 | $126.96 | $122.89 | $126.05 | +1.83% | 5,689,475 |
| Oct 7, 2024 | $122.22 | $123.95 | $120.40 | $123.79 | +1.12% | 6,489,556 |
| Sep 30, 2024 | $124.10 | $125.28 | $120.96 | $122.42 | -1.48% | 2,969,719 |
| Sep 23, 2024 | $122.19 | $124.86 | $121.83 | $124.26 | +1.92% | 3,034,097 |
| Sep 16, 2024 | $124.00 | $124.46 | $121.67 | $121.92 | -1.35% | 3,767,984 |
| Sep 9, 2024 | $121.29 | $124.31 | $120.79 | $123.59 | +2.20% | 3,086,352 |
| Sep 3, 2024 | $120.17 | $122.91 | $119.94 | $120.93 | +0.12% | 2,791,727 |
| Aug 26, 2024 | $115.77 | $121.12 | $115.49 | $120.78 | +4.55% | 4,614,399 |
| Aug 19, 2024 | $111.87 | $116.56 | $111.87 | $115.52 | +3.32% | 7,057,582 |
| Aug 12, 2024 | $109.22 | $111.86 | $108.10 | $111.81 | +2.46% | 3,829,378 |
| Aug 5, 2024 | $103.00 | $109.51 | $102.89 | $109.13 | +1.55% | 6,304,696 |
| Jul 29, 2024 | $110.63 | $112.52 | $107.06 | $107.46 | -2.90% | 3,059,042 |
| Jul 22, 2024 | $111.65 | $112.01 | $108.62 | $110.67 | -0.41% | 9,414,278 |
| Jul 15, 2024 | $111.33 | $112.67 | $110.01 | $111.13 | -0.07% | 4,485,704 |
| Jul 8, 2024 | $109.00 | $111.49 | $108.77 | $111.21 | +2.22% | 8,602,008 |
| Jul 1, 2024 | $106.83 | $110.21 | $105.93 | $108.80 | +2.27% | 2,436,697 |
| Jun 24, 2024 | $104.12 | $106.73 | $104.12 | $106.38 | +2.65% | 3,443,947 |
| Jun 17, 2024 | $103.70 | $104.39 | $102.52 | $103.63 | -0.30% | 3,844,078 |
| Jun 10, 2024 | $106.07 | $106.69 | $102.44 | $103.94 | -2.30% | 3,976,793 |
| Jun 3, 2024 | $109.50 | $109.51 | $106.22 | $106.39 | -2.64% | 2,601,542 |
| May 28, 2024 | $105.31 | $109.47 | $102.80 | $109.27 | +3.77% | 4,381,724 |
| May 20, 2024 | $106.79 | $107.20 | $104.19 | $105.30 | -1.40% | 3,353,418 |
| May 13, 2024 | $103.50 | $106.87 | $103.30 | $106.79 | +3.47% | 4,066,337 |
| May 6, 2024 | $101.84 | $104.08 | $100.32 | $103.21 | +2.02% | 3,954,139 |
| Apr 29, 2024 | $98.31 | $101.31 | $96.52 | $101.17 | +3.07% | 6,439,014 |
| Apr 22, 2024 | $98.38 | $100.25 | $95.84 | $98.16 | +0.31% | 9,835,632 |
| Apr 15, 2024 | $99.29 | $99.72 | $96.13 | $97.86 | -0.68% | 3,874,042 |
| Apr 8, 2024 | $102.35 | $103.88 | $98.14 | $98.53 | -3.72% | 4,626,806 |
| Apr 1, 2024 | $100.88 | $102.54 | $99.24 | $102.34 | +1.45% | 7,392,422 |
| Mar 25, 2024 | $99.55 | $101.26 | $99.04 | $100.88 | +1.51% | 8,772,015 |
| Mar 18, 2024 | $99.40 | $101.50 | $98.23 | $99.38 | +0.04% | 2,908,501 |
| Mar 11, 2024 | $98.99 | $101.44 | $98.69 | $99.34 | +0.01% | 3,578,290 |
| Mar 4, 2024 | $97.00 | $99.81 | $96.77 | $99.33 | +2.05% | 5,481,006 |
| Feb 26, 2024 | $98.48 | $99.06 | $96.08 | $97.33 | -1.35% | 5,767,415 |
| Feb 20, 2024 | $97.30 | $98.97 | $97.13 | $98.66 | +0.85% | 4,094,040 |
| Feb 12, 2024 | $97.48 | $98.72 | $93.97 | $97.83 | +0.50% | 5,677,572 |
| Feb 5, 2024 | $97.03 | $97.50 | $95.64 | $97.34 | -0.10% | 5,704,874 |
| Jan 29, 2024 | $98.68 | $99.78 | $96.79 | $97.44 | -1.43% | 3,464,771 |
| Jan 22, 2024 | $99.62 | $99.85 | $97.44 | $98.85 | -0.77% | 15,857,359 |
| Jan 16, 2024 | $97.81 | $99.82 | $96.69 | $99.62 | +1.08% | 2,535,224 |
| Jan 8, 2024 | $100.58 | $101.40 | $98.55 | $98.56 | -2.17% | 5,819,734 |
| Jan 2, 2024 | $100.05 | $101.36 | $99.36 | $100.75 | -0.38% | 4,213,281 |
| Dec 26, 2023 | $100.98 | $102.07 | $100.91 | $101.13 | +0.35% | 2,191,778 |
| Dec 18, 2023 | $98.73 | $101.22 | $98.43 | $100.78 | +2.67% | 5,260,883 |
| Dec 11, 2023 | $92.11 | $98.61 | $91.77 | $98.16 | +6.49% | 5,406,145 |
| Dec 4, 2023 | $90.26 | $92.55 | $90.21 | $92.18 | +1.20% | 6,250,135 |
| Nov 27, 2023 | $87.15 | $91.21 | $85.02 | $91.09 | +3.95% | 7,117,019 |
| Nov 20, 2023 | $87.70 | $88.36 | $86.53 | $87.63 | -0.42% | 3,564,098 |
| Nov 13, 2023 | $84.48 | $88.27 | $84.28 | $88.00 | +3.96% | 4,875,967 |
| Nov 6, 2023 | $85.54 | $85.72 | $83.57 | $84.65 | -0.27% | 3,547,380 |
| Oct 30, 2023 | $79.10 | $85.13 | $79.03 | $84.88 | +8.56% | 8,474,630 |
| Oct 23, 2023 | $80.48 | $82.21 | $77.90 | $78.19 | -3.43% | 13,222,176 |
| Oct 16, 2023 | $84.39 | $85.77 | $80.88 | $80.97 | -3.45% | 5,029,381 |
| Oct 9, 2023 | $83.50 | $85.99 | $83.09 | $83.86 | -0.26% | 3,024,610 |
| Oct 2, 2023 | $87.14 | $87.26 | $80.94 | $84.08 | -3.84% | 9,261,081 |
| Sep 25, 2023 | $88.99 | $89.65 | $86.64 | $87.44 | -1.91% | 6,743,164 |
| Sep 18, 2023 | $91.86 | $92.10 | $89.08 | $89.14 | -2.59% | 3,296,226 |
| Sep 11, 2023 | $88.42 | $91.67 | $87.83 | $91.51 | +3.88% | 3,784,509 |
| Sep 5, 2023 | $90.34 | $90.57 | $87.46 | $88.09 | -2.47% | 2,512,783 |
| Aug 28, 2023 | $89.00 | $91.41 | $88.80 | $90.32 | +1.51% | 3,580,729 |
| Aug 21, 2023 | $90.02 | $91.23 | $88.14 | $88.98 | -0.81% | 5,175,340 |
| Aug 14, 2023 | $94.50 | $94.69 | $89.58 | $89.71 | -5.41% | 4,307,119 |
| Aug 7, 2023 | $96.19 | $96.59 | $94.09 | $94.84 | -1.02% | 5,233,740 |
| Jul 31, 2023 | $98.88 | $99.74 | $95.31 | $95.82 | -2.74% | 4,831,957 |
| Jul 24, 2023 | $99.50 | $100.83 | $97.90 | $98.52 | -0.60% | 5,765,071 |
| Jul 17, 2023 | $96.97 | $99.30 | $96.79 | $99.11 | +2.32% | 7,937,396 |
| Jul 10, 2023 | $94.45 | $97.90 | $94.20 | $96.86 | +2.48% | 4,156,457 |
| Jul 3, 2023 | $95.68 | $96.51 | $93.66 | $94.52 | -1.04% | 3,663,556 |
| Jun 26, 2023 | $92.76 | $95.95 | $92.76 | $95.51 | +2.96% | 3,057,277 |
| Jun 20, 2023 | $94.62 | $95.06 | $92.59 | $92.76 | -2.82% | 2,197,522 |
| Jun 12, 2023 | $92.57 | $96.11 | $92.26 | $95.45 | +2.82% | 2,650,429 |
| Jun 5, 2023 | $92.71 | $92.94 | $91.17 | $92.83 | +0.43% | 2,442,520 |
| May 30, 2023 | $90.92 | $92.54 | $89.17 | $92.43 | +2.23% | 3,570,460 |
| May 22, 2023 | $94.42 | $94.42 | $88.03 | $90.41 | -4.02% | 4,932,710 |
| May 15, 2023 | $96.22 | $97.31 | $93.82 | $94.20 | -1.76% | 3,934,551 |
| May 8, 2023 | $98.55 | $99.14 | $95.37 | $95.89 | -2.09% | 2,795,801 |
| May 1, 2023 | $99.52 | $100.01 | $94.55 | $97.94 | -1.38% | 4,406,242 |
| Apr 24, 2023 | $99.03 | $99.32 | $96.18 | $99.31 | -0.63% | 5,595,295 |
| Apr 17, 2023 | $99.15 | $100.56 | $98.71 | $99.94 | +0.57% | 7,656,671 |
| Apr 10, 2023 | $96.20 | $100.12 | $96.00 | $99.37 | +2.62% | 2,923,250 |
| Apr 3, 2023 | $96.75 | $98.09 | $96.03 | $96.83 | +1.31% | 2,553,879 |
| Mar 27, 2023 | $93.46 | $95.66 | $92.71 | $95.58 | +3.68% | 2,631,824 |
| Mar 20, 2023 | $93.14 | $95.80 | $90.99 | $92.19 | -0.50% | 3,807,392 |
| Mar 13, 2023 | $94.93 | $98.07 | $92.42 | $92.65 | -3.73% | 7,329,119 |
| Mar 6, 2023 | $100.48 | $101.24 | $95.80 | $96.24 | -4.32% | 4,887,490 |
| Feb 27, 2023 | $101.36 | $102.49 | $97.11 | $100.59 | -0.26% | 4,577,792 |
| Feb 21, 2023 | $102.36 | $102.72 | $98.95 | $100.85 | -2.15% | 2,573,730 |
| Feb 13, 2023 | $103.72 | $104.67 | $102.07 | $103.07 | -0.83% | 2,789,160 |
| Feb 6, 2023 | $102.54 | $104.72 | $101.76 | $103.93 | +0.81% | 3,282,855 |
| Jan 30, 2023 | $100.49 | $103.29 | $100.41 | $103.09 | +1.94% | 3,484,349 |
| Jan 23, 2023 | $100.66 | $101.89 | $99.04 | $101.13 | +0.45% | 7,218,766 |
| Jan 17, 2023 | $100.78 | $101.57 | $99.07 | $100.68 | +0.41% | 4,058,409 |
| Jan 9, 2023 | $97.22 | $100.55 | $97.22 | $100.27 | +3.39% | 4,590,667 |
| Jan 3, 2023 | $94.01 | $97.07 | $93.30 | $96.98 | +3.15% | 2,686,810 |
| Dec 27, 2022 | $94.84 | $95.30 | $93.47 | $94.02 | -0.37% | 2,978,926 |
| Dec 19, 2022 | $93.90 | $95.05 | $92.36 | $94.37 | +0.98% | 3,963,268 |
| Dec 12, 2022 | $96.06 | $98.64 | $92.88 | $93.45 | -2.59% | 11,918,875 |
| Dec 5, 2022 | $99.57 | $99.70 | $95.84 | $95.93 | -3.72% | 2,680,652 |
| Nov 28, 2022 | $100.18 | $100.96 | $96.75 | $99.64 | -1.25% | 4,504,084 |
| Nov 21, 2022 | $98.64 | $101.43 | $97.98 | $100.90 | +1.79% | 1,917,463 |
| Nov 14, 2022 | $99.20 | $100.05 | $97.54 | $99.13 | -0.15% | 2,438,594 |
| Nov 7, 2022 | $94.67 | $99.81 | $94.20 | $99.28 | +5.11% | 3,341,227 |
| Oct 31, 2022 | $91.87 | $94.71 | $90.32 | $94.45 | +2.38% | 3,225,236 |
| Oct 24, 2022 | $91.12 | $93.16 | $89.34 | $92.25 | +1.69% | 5,813,060 |
| Oct 17, 2022 | $89.61 | $91.84 | $87.96 | $90.72 | +3.31% | 4,633,759 |
| Oct 10, 2022 | $88.65 | $89.84 | $83.63 | $87.81 | -0.28% | 3,890,145 |
| Oct 3, 2022 | $91.25 | $95.51 | $87.93 | $88.06 | -2.20% | 5,226,216 |
| Sep 26, 2022 | $89.76 | $92.03 | $89.18 | $90.04 | -0.82% | 4,421,415 |
| Sep 19, 2022 | $94.29 | $96.46 | $89.90 | $90.78 | -4.75% | 3,172,299 |
| Sep 12, 2022 | $98.95 | $99.77 | $94.75 | $95.31 | -2.78% | 3,314,751 |
| Sep 6, 2022 | $93.90 | $98.28 | $92.11 | $98.04 | +4.70% | 2,687,313 |
| Aug 29, 2022 | $95.01 | $96.66 | $91.07 | $93.64 | -2.31% | 3,178,746 |
| Aug 22, 2022 | $98.25 | $98.29 | $93.84 | $95.85 | -3.47% | 4,713,277 |
| Aug 15, 2022 | $98.97 | $100.98 | $98.49 | $99.30 | -0.96% | 2,431,852 |
| Aug 8, 2022 | $98.48 | $100.45 | $95.94 | $100.26 | +2.55% | 2,849,537 |
| Aug 1, 2022 | $97.16 | $98.79 | $96.00 | $97.77 | +0.27% | 3,236,917 |
| Jul 25, 2022 | $95.59 | $98.15 | $94.16 | $97.51 | +1.85% | 4,845,689 |
| Jul 18, 2022 | $92.26 | $97.12 | $92.26 | $95.74 | +5.07% | 5,891,023 |
| Jul 11, 2022 | $97.75 | $99.06 | $90.75 | $91.12 | -7.42% | 6,681,500 |
| Jul 5, 2022 | $96.16 | $99.15 | $94.29 | $98.42 | +1.00% | 3,237,484 |
| Jun 27, 2022 | $96.90 | $98.73 | $95.63 | $97.45 | +1.01% | 4,081,939 |
| Jun 21, 2022 | $97.67 | $98.30 | $94.23 | $96.48 | +0.93% | 3,927,451 |
| Jun 13, 2022 | $98.47 | $99.25 | $94.94 | $95.59 | -4.99% | 5,600,783 |
| Jun 6, 2022 | $105.41 | $106.43 | $99.98 | $100.61 | -3.97% | 4,091,914 |
| May 31, 2022 | $103.65 | $105.93 | $103.22 | $104.77 | +1.68% | 3,051,543 |
| May 23, 2022 | $100.76 | $103.43 | $99.17 | $103.04 | +3.90% | 5,171,357 |
| May 16, 2022 | $98.07 | $100.51 | $97.20 | $99.17 | +1.14% | 5,862,832 |
| May 9, 2022 | $99.13 | $99.73 | $95.02 | $98.05 | -2.56% | 5,746,567 |
| May 2, 2022 | $100.86 | $104.28 | $99.33 | $100.63 | -0.40% | 4,232,947 |
| Apr 25, 2022 | $103.48 | $103.81 | $100.44 | $101.03 | -3.24% | 5,193,397 |
| Apr 18, 2022 | $108.32 | $112.67 | $104.33 | $104.41 | -3.78% | 6,923,212 |
| Apr 11, 2022 | $108.82 | $109.71 | $106.95 | $108.51 | -0.17% | 3,201,577 |
| Apr 4, 2022 | $110.00 | $112.00 | $107.08 | $108.70 | -0.95% | 3,796,362 |
| Mar 28, 2022 | $112.93 | $113.67 | $108.79 | $109.74 | -3.19% | 4,017,642 |
| Mar 21, 2022 | $113.27 | $114.55 | $111.47 | $113.36 | +0.43% | 3,620,414 |
| Mar 14, 2022 | $108.92 | $113.19 | $107.79 | $112.88 | +4.15% | 5,076,433 |
| Mar 7, 2022 | $108.30 | $109.88 | $104.28 | $108.38 | -0.29% | 6,543,093 |
| Feb 28, 2022 | $108.98 | $111.13 | $107.29 | $108.70 | -1.62% | 8,908,497 |
| Feb 22, 2022 | $110.35 | $112.16 | $105.46 | $110.49 | -0.03% | 7,758,229 |
| Feb 14, 2022 | $114.38 | $114.98 | $110.25 | $110.52 | -3.64% | 5,798,676 |
| Feb 7, 2022 | $115.43 | $116.84 | $114.17 | $114.69 | -0.36% | 6,962,157 |
| Jan 31, 2022 | $112.01 | $116.32 | $111.92 | $115.11 | +2.66% | 6,769,543 |
| Jan 24, 2022 | $112.89 | $113.62 | $110.11 | $112.13 | -2.39% | 12,730,000 |
| Jan 18, 2022 | $118.28 | $119.41 | $114.17 | $114.87 | -2.10% | 10,775,320 |
| Jan 10, 2022 | $112.26 | $117.34 | $111.16 | $117.33 | +4.64% | 5,866,513 |
| Jan 3, 2022 | $106.41 | $112.39 | $106.41 | $112.13 | +5.64% | 7,429,313 |
| Dec 27, 2021 | $104.82 | $106.39 | $104.54 | $106.14 | +1.73% | 3,660,099 |
| Dec 20, 2021 | $100.26 | $104.54 | $100.06 | $104.33 | +2.81% | 5,979,772 |
| Dec 13, 2021 | $101.93 | $103.48 | $98.55 | $101.48 | -0.82% | 11,174,992 |
| Dec 6, 2021 | $101.01 | $103.39 | $100.66 | $102.32 | +2.11% | 5,119,315 |
| Nov 29, 2021 | $102.54 | $103.21 | $98.00 | $100.21 | -1.29% | 9,409,257 |
| Nov 22, 2021 | $104.51 | $104.64 | $101.36 | $101.52 | -2.70% | 9,567,274 |
| Nov 15, 2021 | $106.61 | $106.89 | $103.32 | $104.34 | -1.73% | 4,926,367 |
| Nov 8, 2021 | $106.69 | $106.91 | $105.37 | $106.18 | +0.06% | 3,022,761 |
| Nov 1, 2021 | $104.56 | $107.01 | $103.73 | $106.12 | +2.03% | 5,438,422 |
| Oct 25, 2021 | $107.13 | $107.67 | $103.91 | $104.01 | -3.47% | 6,046,094 |
| Oct 18, 2021 | $105.16 | $108.09 | $105.06 | $107.75 | +2.14% | 5,171,265 |
| Oct 11, 2021 | $103.33 | $105.77 | $102.19 | $105.49 | +2.42% | 3,363,830 |
| Oct 4, 2021 | $99.97 | $103.27 | $99.80 | $103.00 | +3.19% | 4,300,388 |
| Sep 27, 2021 | $101.21 | $101.75 | $98.55 | $99.82 | -1.24% | 7,887,703 |
| Sep 20, 2021 | $98.52 | $101.27 | $96.85 | $101.07 | +0.95% | 4,992,415 |
| Sep 13, 2021 | $102.56 | $103.30 | $100.10 | $100.12 | -2.06% | 4,435,505 |
| Sep 7, 2021 | $103.18 | $103.52 | $101.90 | $102.23 | -1.11% | 2,427,515 |
| Aug 30, 2021 | $105.12 | $105.13 | $102.34 | $103.38 | -1.25% | 6,031,791 |
| Aug 23, 2021 | $103.58 | $106.40 | $103.44 | $104.69 | +1.93% | 5,438,317 |
| Aug 16, 2021 | $104.25 | $104.43 | $100.77 | $102.71 | -1.93% | 4,651,278 |
| Aug 9, 2021 | $102.89 | $105.10 | $102.56 | $104.73 | +1.87% | 2,969,793 |
| Aug 2, 2021 | $101.48 | $102.99 | $99.73 | $102.81 | +1.65% | 4,218,399 |
| Jul 26, 2021 | $99.54 | $102.35 | $99.47 | $101.14 | +1.17% | 4,111,572 |
| Jul 19, 2021 | $99.58 | $100.77 | $98.03 | $99.97 | -1.07% | 9,659,314 |
| Jul 12, 2021 | $100.99 | $103.39 | $100.85 | $101.05 | -0.39% | 3,576,746 |
| Jul 6, 2021 | $102.00 | $102.03 | $98.91 | $101.45 | -0.74% | 4,033,460 |
| Jun 28, 2021 | $102.69 | $102.83 | $100.93 | $102.21 | -0.36% | 4,525,996 |
| Jun 21, 2021 | $101.87 | $102.99 | $101.36 | $102.58 | +1.30% | 4,256,681 |
| Jun 14, 2021 | $103.92 | $104.92 | $100.83 | $101.26 | -2.34% | 4,879,093 |
| Jun 7, 2021 | $104.66 | $104.76 | $102.86 | $103.69 | -0.77% | 4,063,522 |
| Jun 1, 2021 | $104.31 | $104.88 | $103.86 | $104.49 | +0.48% | 4,858,147 |
| May 24, 2021 | $102.47 | $104.85 | $101.90 | $103.99 | +1.50% | 5,812,587 |
| May 17, 2021 | $100.53 | $102.73 | $100.35 | $102.45 | +1.89% | 6,501,332 |
| May 10, 2021 | $99.81 | $100.92 | $98.20 | $100.55 | +1.46% | 6,941,289 |
| May 3, 2021 | $95.88 | $99.22 | $95.11 | $99.10 | +3.88% | 4,480,589 |
| Apr 26, 2021 | $93.60 | $96.50 | $93.36 | $95.40 | +2.08% | 6,010,911 |
| Apr 19, 2021 | $94.79 | $95.14 | $91.14 | $93.46 | -1.32% | 8,028,479 |
| Apr 12, 2021 | $93.14 | $95.02 | $93.00 | $94.71 | +1.32% | 4,337,341 |
| Apr 5, 2021 | $92.96 | $93.48 | $92.00 | $93.48 | +1.08% | 4,030,432 |
| Mar 29, 2021 | $92.50 | $93.38 | $91.96 | $92.48 | -0.68% | 3,793,959 |
| Mar 22, 2021 | $93.19 | $93.19 | $91.83 | $93.11 | -0.10% | 5,884,057 |
| Mar 15, 2021 | $93.41 | $94.37 | $92.19 | $93.20 | -0.18% | 5,565,488 |
| Mar 8, 2021 | $88.95 | $93.41 | $88.70 | $93.37 | +5.00% | 7,601,130 |
| Mar 1, 2021 | $86.31 | $89.02 | $85.84 | $88.92 | +4.50% | 11,184,030 |
| Feb 22, 2021 | $86.68 | $90.59 | $84.98 | $85.09 | -2.16% | 7,376,197 |
| Feb 16, 2021 | $84.05 | $87.32 | $83.43 | $86.97 | +4.02% | 6,463,422 |
| Feb 8, 2021 | $83.61 | $84.32 | $82.86 | $83.61 | +0.11% | 7,000,656 |
| Feb 1, 2021 | $81.32 | $83.69 | $80.85 | $83.52 | +3.28% | 4,518,583 |
| Jan 25, 2021 | $83.55 | $83.88 | $80.53 | $80.87 | -4.07% | 8,166,977 |
| Jan 19, 2021 | $85.25 | $85.96 | $84.12 | $84.30 | -0.89% | 7,758,745 |
| Jan 11, 2021 | $84.19 | $86.14 | $84.04 | $85.06 | +0.12% | 3,112,998 |
| Jan 4, 2021 | $82.62 | $85.73 | $81.35 | $84.96 | +3.53% | 3,922,565 |
| Dec 28, 2020 | $82.27 | $83.06 | $81.67 | $82.06 | +0.23% | 1,813,387 |
| Dec 21, 2020 | $80.47 | $81.94 | $79.82 | $81.87 | +0.63% | 1,955,128 |
| Dec 14, 2020 | $83.93 | $84.00 | $81.16 | $81.36 | -2.34% | 2,701,257 |
| Dec 7, 2020 | $82.02 | $84.00 | $81.77 | $83.31 | +1.23% | 2,531,822 |
| Nov 30, 2020 | $82.77 | $83.40 | $81.58 | $82.30 | -1.09% | 3,463,393 |
| Nov 23, 2020 | $79.98 | $83.54 | $79.93 | $83.21 | +4.35% | 2,363,976 |
| Nov 16, 2020 | $77.55 | $80.00 | $77.04 | $79.74 | +4.32% | 2,924,382 |
| Nov 9, 2020 | $76.44 | $77.44 | $74.96 | $76.44 | +3.03% | 4,665,171 |
| Nov 2, 2020 | $70.49 | $74.67 | $69.82 | $74.19 | +6.00% | 2,814,835 |
| Oct 26, 2020 | $72.58 | $72.63 | $67.78 | $69.99 | -4.52% | 3,730,602 |
| Oct 19, 2020 | $74.08 | $74.31 | $72.79 | $73.30 | -0.54% | 7,882,220 |
| Oct 12, 2020 | $74.44 | $74.91 | $72.69 | $73.70 | -0.62% | 4,274,401 |
| Oct 5, 2020 | $71.41 | $74.51 | $71.00 | $74.16 | +4.80% | 4,621,589 |
| Sep 28, 2020 | $71.44 | $71.81 | $69.48 | $70.76 | +0.20% | 3,305,042 |
| Sep 21, 2020 | $71.21 | $71.59 | $69.47 | $70.62 | -2.38% | 2,908,814 |
| Sep 14, 2020 | $74.10 | $74.70 | $72.32 | $72.34 | -1.87% | 2,339,224 |
| Sep 8, 2020 | $73.28 | $74.37 | $72.60 | $73.72 | -0.67% | 2,587,892 |
| Aug 31, 2020 | $77.26 | $77.36 | $73.72 | $74.22 | -3.86% | 3,719,998 |
| Aug 24, 2020 | $74.59 | $78.31 | $74.56 | $77.20 | +3.89% | 3,513,242 |
| Aug 17, 2020 | $73.59 | $74.73 | $73.23 | $74.31 | +1.05% | 2,603,659 |
| Aug 10, 2020 | $71.50 | $74.69 | $71.27 | $73.54 | +3.14% | 2,890,373 |
| Aug 3, 2020 | $69.26 | $71.30 | $68.77 | $71.30 | +3.12% | 2,479,353 |
| Jul 27, 2020 | $69.59 | $69.95 | $68.22 | $69.14 | -1.00% | 3,267,155 |
| Jul 20, 2020 | $70.58 | $71.57 | $69.27 | $69.84 | -1.10% | 10,003,731 |
| Jul 13, 2020 | $68.69 | $71.46 | $68.02 | $70.62 | +3.13% | 4,343,090 |
| Jul 6, 2020 | $69.20 | $69.20 | $66.70 | $68.48 | +0.47% | 4,228,923 |
| Jun 29, 2020 | $67.31 | $69.32 | $66.79 | $68.16 | +2.22% | 2,965,246 |
| Jun 22, 2020 | $67.64 | $69.26 | $66.41 | $66.68 | -1.93% | 4,717,343 |
| Jun 15, 2020 | $65.71 | $69.67 | $65.42 | $67.99 | +1.03% | 4,851,529 |
| Jun 8, 2020 | $73.28 | $73.30 | $65.81 | $67.30 | -6.42% | 7,234,951 |
| Jun 1, 2020 | $65.17 | $74.13 | $65.14 | $71.92 | +10.90% | 6,394,892 |
| May 26, 2020 | $60.97 | $67.34 | $60.89 | $64.85 | +10.16% | 7,751,168 |
| May 18, 2020 | $60.60 | $62.40 | $58.45 | $58.87 | +0.22% | 6,934,363 |
| May 11, 2020 | $60.64 | $62.27 | $57.11 | $58.74 | -4.22% | 6,717,252 |
| May 4, 2020 | $59.53 | $61.50 | $59.12 | $61.33 | +2.13% | 5,054,374 |
| Apr 27, 2020 | $59.88 | $63.78 | $58.97 | $60.05 | +1.99% | 6,662,904 |
| Apr 20, 2020 | $60.93 | $62.60 | $57.82 | $58.88 | -5.54% | 7,365,269 |
| Apr 13, 2020 | $63.28 | $63.51 | $58.96 | $62.33 | -1.24% | 7,408,306 |
| Apr 6, 2020 | $60.30 | $64.25 | $59.75 | $63.11 | +8.87% | 5,722,754 |
| Mar 30, 2020 | $58.76 | $62.12 | $56.84 | $57.97 | -1.71% | 7,840,384 |
| Mar 23, 2020 | $53.66 | $63.52 | $49.55 | $58.98 | +8.20% | 15,293,467 |
| Mar 16, 2020 | $56.41 | $65.20 | $53.64 | $54.51 | -15.78% | 11,238,126 |
| Mar 9, 2020 | $67.12 | $69.25 | $56.08 | $64.72 | -10.96% | 13,347,099 |
| Mar 2, 2020 | $74.41 | $77.53 | $72.17 | $72.69 | -2.39% | 13,324,578 |
| Feb 24, 2020 | $80.87 | $81.71 | $73.33 | $74.47 | -9.86% | 11,476,078 |
| Feb 18, 2020 | $81.36 | $82.74 | $81.00 | $82.62 | +1.11% | 3,321,094 |
| Feb 10, 2020 | $80.46 | $81.99 | $80.28 | $81.71 | +1.31% | 2,674,365 |
| Feb 3, 2020 | $79.19 | $80.95 | $78.77 | $80.65 | +2.14% | 3,832,551 |
| Jan 27, 2020 | $79.38 | $80.50 | $78.87 | $78.96 | -1.89% | 4,725,784 |
| Jan 21, 2020 | $82.08 | $82.08 | $80.24 | $80.48 | -1.28% | 3,431,387 |
| Jan 13, 2020 | $79.97 | $81.73 | $79.69 | $81.52 | +2.09% | 7,912,154 |
| Jan 6, 2020 | $79.29 | $80.22 | $79.11 | $79.85 | +0.54% | 4,263,920 |
| Dec 30, 2019 | $79.29 | $79.78 | $78.75 | $79.42 | +0.44% | 2,533,746 |
| Dec 23, 2019 | $79.27 | $79.28 | $78.37 | $79.07 | -0.23% | 1,879,524 |
| Dec 16, 2019 | $80.09 | $80.21 | $78.75 | $79.25 | -0.21% | 5,079,146 |
| Dec 9, 2019 | $79.20 | $79.73 | $78.30 | $79.42 | +0.28% | 5,272,527 |
| Dec 2, 2019 | $81.89 | $81.89 | $78.49 | $79.20 | -3.12% | 6,151,594 |
| Nov 25, 2019 | $82.09 | $82.44 | $81.40 | $81.75 | -0.55% | 3,558,983 |
| Nov 18, 2019 | $82.04 | $82.55 | $81.66 | $82.20 | -0.07% | 3,432,026 |
| Nov 11, 2019 | $81.79 | $82.27 | $81.16 | $82.26 | +0.29% | 2,940,596 |
| Nov 4, 2019 | $81.44 | $82.49 | $81.36 | $82.02 | +1.07% | 4,126,602 |
| Oct 28, 2019 | $81.47 | $81.64 | $80.28 | $81.15 | -0.09% | 3,016,338 |
| Oct 21, 2019 | $81.65 | $82.58 | $80.66 | $81.22 | -0.32% | 4,865,310 |
| Oct 14, 2019 | $80.57 | $81.75 | $80.42 | $81.48 | +1.14% | 5,410,089 |
| Oct 7, 2019 | $79.31 | $81.22 | $78.31 | $80.56 | +1.33% | 8,652,801 |
| Sep 30, 2019 | $81.08 | $81.61 | $77.97 | $79.50 | -1.95% | 5,470,033 |
| Sep 23, 2019 | $80.87 | $81.57 | $80.35 | $81.08 | -0.28% | 4,361,540 |
| Sep 16, 2019 | $79.01 | $81.50 | $78.64 | $81.31 | +2.50% | 4,834,924 |
| Sep 9, 2019 | $76.89 | $79.51 | $76.52 | $79.33 | +3.63% | 7,391,603 |
| Sep 3, 2019 | $74.58 | $76.68 | $73.76 | $76.55 | +2.39% | 2,590,163 |
| Aug 26, 2019 | $73.90 | $75.44 | $73.37 | $74.76 | +1.77% | 3,467,652 |
| Aug 19, 2019 | $75.88 | $75.90 | $73.20 | $73.46 | -2.22% | 4,672,359 |
| Aug 12, 2019 | $75.88 | $76.55 | $73.61 | $75.13 | -1.79% | 4,262,363 |
| Aug 5, 2019 | $76.32 | $77.43 | $74.95 | $76.50 | -1.05% | 6,420,371 |
| Jul 29, 2019 | $79.55 | $79.97 | $76.50 | $77.31 | -2.82% | 3,482,837 |
| Jul 22, 2019 | $80.20 | $80.50 | $79.15 | $79.55 | -0.96% | 3,935,216 |
| Jul 15, 2019 | $80.10 | $80.61 | $79.62 | $80.32 | +0.35% | 3,276,191 |
| Jul 8, 2019 | $80.50 | $81.00 | $79.87 | $80.04 | -1.03% | 3,911,358 |
| Jul 1, 2019 | $79.80 | $80.89 | $79.51 | $80.87 | +1.85% | 6,617,809 |
| Jun 24, 2019 | $79.67 | $79.97 | $78.80 | $79.40 | -0.14% | 3,498,222 |
| Jun 17, 2019 | $77.25 | $80.10 | $77.09 | $79.51 | +2.98% | 3,032,101 |
| Jun 10, 2019 | $77.98 | $78.34 | $76.60 | $77.21 | -0.59% | 4,007,923 |
| Jun 3, 2019 | $75.20 | $77.91 | $75.02 | $77.67 | +3.35% | 4,242,268 |
| May 28, 2019 | $77.41 | $77.86 | $74.89 | $75.15 | -2.73% | 2,909,971 |
| May 20, 2019 | $77.83 | $78.62 | $75.33 | $77.26 | -1.25% | 4,590,648 |
| May 13, 2019 | $77.58 | $78.62 | $77.09 | $78.24 | -0.45% | 4,542,411 |
| May 6, 2019 | $78.24 | $79.78 | $77.76 | $78.59 | -1.29% | 3,633,152 |
| Apr 29, 2019 | $78.65 | $79.82 | $78.47 | $79.62 | +1.17% | 3,776,232 |
| Apr 22, 2019 | $79.79 | $80.39 | $77.79 | $78.70 | -1.64% | 4,200,747 |
| Apr 15, 2019 | $78.57 | $80.14 | $78.31 | $80.01 | +1.92% | 2,657,910 |
| Apr 8, 2019 | $77.33 | $78.63 | $77.10 | $78.50 | +1.47% | 5,007,443 |
| Apr 1, 2019 | $76.13 | $77.93 | $75.76 | $77.36 | +2.40% | 2,955,306 |
| Mar 25, 2019 | $76.02 | $77.07 | $75.47 | $75.55 | -0.63% | 6,073,986 |
| Mar 18, 2019 | $77.73 | $78.66 | $75.85 | $76.03 | -2.07% | 5,619,547 |
| Mar 11, 2019 | $76.70 | $77.79 | $76.41 | $77.64 | +1.20% | 4,347,657 |
| Mar 4, 2019 | $77.83 | $78.17 | $76.10 | $76.72 | -1.40% | 3,720,922 |
| Feb 25, 2019 | $77.90 | $78.53 | $77.44 | $77.81 | +0.54% | 4,600,768 |
| Feb 19, 2019 | $76.35 | $78.16 | $76.07 | $77.39 | +1.04% | 3,324,756 |
| Feb 11, 2019 | $76.07 | $76.79 | $75.20 | $76.59 | +0.70% | 2,868,684 |
| Feb 4, 2019 | $76.46 | $77.33 | $75.49 | $76.06 | -0.63% | 3,279,161 |
| Jan 28, 2019 | $74.12 | $76.92 | $74.12 | $76.54 | +2.20% | 5,408,217 |
| Jan 22, 2019 | $74.50 | $74.97 | $73.46 | $74.89 | +0.77% | 7,066,764 |
| Jan 14, 2019 | $72.50 | $74.84 | $72.43 | $74.32 | +2.10% | 2,853,947 |
| Jan 7, 2019 | $70.70 | $73.22 | $69.96 | $72.79 | +3.51% | 3,753,898 |
| Dec 31, 2018 | $68.68 | $70.35 | $67.75 | $70.32 | +3.17% | 2,717,006 |
| Dec 24, 2018 | $66.40 | $68.50 | $65.76 | $68.16 | +1.84% | 3,441,176 |
| Dec 17, 2018 | $70.36 | $70.62 | $66.91 | $66.93 | -5.02% | 4,443,707 |
| Dec 10, 2018 | $70.85 | $71.41 | $69.75 | $70.47 | -0.76% | 3,511,069 |
| Dec 3, 2018 | $74.53 | $74.68 | $70.62 | $71.01 | -3.07% | 3,072,373 |
| Nov 26, 2018 | $72.42 | $74.38 | $71.00 | $73.26 | +2.48% | 6,068,162 |
| Nov 19, 2018 | $72.35 | $72.97 | $69.99 | $71.49 | -1.31% | 2,793,087 |
| Nov 12, 2018 | $72.57 | $72.93 | $71.57 | $72.44 | -0.23% | 2,556,319 |
| Nov 5, 2018 | $73.17 | $73.72 | $72.16 | $72.61 | -0.56% | 2,528,039 |
| Oct 29, 2018 | $72.84 | $73.96 | $71.26 | $73.02 | +1.22% | 3,938,936 |
| Oct 22, 2018 | $75.65 | $75.65 | $71.01 | $72.14 | -4.40% | 5,107,916 |
| Oct 15, 2018 | $76.03 | $76.95 | $75.34 | $75.46 | -0.42% | 3,481,485 |
| Oct 8, 2018 | $79.20 | $79.62 | $75.40 | $75.78 | -4.66% | 4,110,924 |
| Oct 1, 2018 | $81.50 | $81.56 | $79.34 | $79.48 | -0.89% | 3,496,855 |
| Sep 24, 2018 | $80.83 | $81.03 | $80.01 | $80.19 | -0.50% | 2,981,560 |
| Sep 17, 2018 | $79.19 | $81.22 | $79.15 | $80.59 | +1.91% | 3,272,963 |
| Sep 10, 2018 | $79.06 | $79.72 | $78.58 | $79.08 | +0.60% | 2,843,048 |
| Sep 4, 2018 | $78.71 | $79.31 | $78.18 | $78.61 | -1.14% | 3,384,958 |
| Aug 27, 2018 | $79.73 | $81.06 | $79.31 | $79.52 | -0.05% | 4,323,778 |
| Aug 20, 2018 | $78.56 | $80.14 | $78.46 | $79.56 | +1.04% | 3,267,964 |
| Aug 13, 2018 | $77.04 | $78.87 | $76.79 | $78.74 | +2.10% | 2,741,356 |
| Aug 6, 2018 | $78.09 | $78.42 | $76.82 | $77.12 | -1.27% | 2,783,999 |
| Jul 30, 2018 | $77.60 | $78.45 | $77.39 | $78.11 | +0.89% | 2,963,570 |
| Jul 23, 2018 | $77.25 | $77.89 | $76.65 | $77.42 | +0.13% | 4,036,104 |
| Jul 16, 2018 | $77.15 | $77.75 | $76.27 | $77.32 | +0.29% | 2,825,312 |
| Jul 9, 2018 | $76.79 | $77.32 | $76.05 | $77.10 | +0.86% | 2,657,852 |
| Jul 2, 2018 | $74.93 | $76.56 | $74.37 | $76.44 | +1.51% | 2,073,363 |
| Jun 25, 2018 | $76.00 | $76.01 | $73.92 | $75.30 | -1.31% | 4,225,317 |
| Jun 18, 2018 | $75.67 | $76.46 | $75.20 | $76.30 | +0.38% | 2,933,794 |
| Jun 11, 2018 | $76.85 | $77.27 | $75.64 | $76.01 | -1.53% | 3,016,801 |
| Jun 4, 2018 | $75.96 | $77.22 | $75.96 | $77.19 | +1.95% | 3,084,718 |
| May 29, 2018 | $75.22 | $76.23 | $74.02 | $75.71 | -0.42% | 4,033,364 |
| May 21, 2018 | $78.44 | $79.80 | $76.00 | $76.03 | -2.56% | 3,768,573 |
| May 14, 2018 | $78.57 | $79.19 | $77.67 | $78.03 | -0.59% | 2,230,926 |
| May 7, 2018 | $76.17 | $78.61 | $75.88 | $78.49 | +3.10% | 2,708,101 |
| Apr 30, 2018 | $76.51 | $76.89 | $75.14 | $76.13 | -0.47% | 2,825,505 |
| Apr 23, 2018 | $76.29 | $76.57 | $74.75 | $76.49 | +0.26% | 3,741,443 |
| Apr 16, 2018 | $76.70 | $77.29 | $76.15 | $76.29 | +0.13% | 3,255,030 |
| Apr 9, 2018 | $76.53 | $78.27 | $76.10 | $76.19 | -0.10% | 3,197,032 |
| Apr 2, 2018 | $77.29 | $77.36 | $75.32 | $76.27 | -1.32% | 4,210,112 |
| Mar 26, 2018 | $77.92 | $78.11 | $76.08 | $77.29 | +0.30% | 3,329,657 |
| Mar 19, 2018 | $78.15 | $79.65 | $77.00 | $77.06 | -1.32% | 4,266,805 |
| Mar 12, 2018 | $79.39 | $79.84 | $78.04 | $78.09 | -1.64% | 3,199,999 |
| Mar 5, 2018 | $76.85 | $79.65 | $76.55 | $79.39 | +2.41% | 3,891,355 |
| Feb 26, 2018 | $81.44 | $81.44 | $77.29 | $77.52 | -4.61% | 4,389,269 |
| Feb 20, 2018 | $79.48 | $81.28 | $78.85 | $81.27 | +1.61% | 4,509,512 |
| Feb 12, 2018 | $79.18 | $81.19 | $78.53 | $79.98 | +1.73% | 3,732,699 |
| Feb 5, 2018 | $82.16 | $82.71 | $77.44 | $78.62 | -5.67% | 6,538,168 |
| Jan 29, 2018 | $85.46 | $86.06 | $83.33 | $83.35 | -2.90% | 4,239,698 |
| Jan 22, 2018 | $86.56 | $87.10 | $85.28 | $85.84 | -0.34% | 4,411,326 |
| Jan 16, 2018 | $85.00 | $86.77 | $84.66 | $86.13 | +2.11% | 3,132,921 |
| Jan 8, 2018 | $84.35 | $84.53 | $83.36 | $84.35 | -0.06% | 2,796,548 |
| Jan 2, 2018 | $81.81 | $84.70 | $81.58 | $84.40 | +3.37% | 2,752,576 |
| Dec 26, 2017 | $80.47 | $81.81 | $80.27 | $81.65 | +1.39% | 1,939,745 |
| Dec 18, 2017 | $79.61 | $80.96 | $79.23 | $80.53 | +1.72% | 2,988,133 |
| Dec 11, 2017 | $79.76 | $80.04 | $79.07 | $79.17 | -0.59% | 4,383,366 |
| Dec 4, 2017 | $80.08 | $80.43 | $78.89 | $79.64 | -0.21% | 5,038,849 |
| Nov 27, 2017 | $79.78 | $79.87 | $77.93 | $79.81 | +0.23% | 6,298,677 |
| Nov 20, 2017 | $79.05 | $79.97 | $78.80 | $79.63 | +0.76% | 2,357,914 |
| Nov 13, 2017 | $78.28 | $79.21 | $77.67 | $79.03 | +0.37% | 2,777,329 |
| Nov 6, 2017 | $79.42 | $79.79 | $78.44 | $78.74 | -0.86% | 2,848,333 |
| Oct 30, 2017 | $78.67 | $79.51 | $78.03 | $79.42 | +0.66% | 3,139,015 |
| Oct 23, 2017 | $80.26 | $80.61 | $78.10 | $78.90 | -1.69% | 4,894,136 |
| Oct 16, 2017 | $79.19 | $80.98 | $79.08 | $80.26 | +1.21% | 4,497,073 |
| Oct 9, 2017 | $78.28 | $79.46 | $77.72 | $79.30 | +1.34% | 3,829,136 |
| Oct 2, 2017 | $77.38 | $78.66 | $77.35 | $78.25 | +1.16% | 3,406,262 |
| Sep 25, 2017 | $76.54 | $77.78 | $76.03 | $77.35 | +1.07% | 3,279,449 |
| Sep 18, 2017 | $75.53 | $76.85 | $74.70 | $76.53 | +1.36% | 3,955,052 |
| Sep 11, 2017 | $75.00 | $75.79 | $74.80 | $75.50 | +1.30% | 3,808,534 |
| Sep 5, 2017 | $74.17 | $74.75 | $73.10 | $74.53 | +0.27% | 3,989,566 |
| Aug 28, 2017 | $74.96 | $74.96 | $72.84 | $74.33 | -0.58% | 5,270,606 |
| Aug 21, 2017 | $73.23 | $75.03 | $72.99 | $74.76 | +1.96% | 5,299,657 |
| Aug 14, 2017 | $73.40 | $74.08 | $72.73 | $73.32 | +0.59% | 3,974,793 |
| Aug 7, 2017 | $74.71 | $74.87 | $72.61 | $72.89 | -2.48% | 4,025,955 |
| Jul 31, 2017 | $74.53 | $75.27 | $73.88 | $74.74 | +0.16% | 3,806,018 |
| Jul 24, 2017 | $74.97 | $75.59 | $73.83 | $74.62 | -1.26% | 4,819,455 |
| Jul 17, 2017 | $75.30 | $75.86 | $74.66 | $75.57 | +0.36% | 4,290,783 |
| Jul 10, 2017 | $73.80 | $75.44 | $73.06 | $75.30 | +2.03% | 5,301,866 |
| Jul 3, 2017 | $72.80 | $74.11 | $72.18 | $73.80 | +1.77% | 4,098,987 |
| Jun 26, 2017 | $71.41 | $73.71 | $70.66 | $72.52 | +2.10% | 7,435,794 |
| Jun 19, 2017 | $71.03 | $71.64 | $69.92 | $71.03 | +0.03% | 5,272,125 |
| Jun 12, 2017 | $70.82 | $71.57 | $69.73 | $71.01 | +0.30% | 5,654,749 |
| Jun 5, 2017 | $69.26 | $71.10 | $68.56 | $70.80 | +1.84% | 4,739,290 |
| May 30, 2017 | $69.74 | $70.16 | $68.69 | $69.52 | -0.39% | 4,399,725 |
| May 22, 2017 | $68.98 | $70.75 | $68.58 | $69.79 | +1.42% | 4,879,419 |
| May 15, 2017 | $67.82 | $69.32 | $66.66 | $68.81 | +2.02% | 5,937,620 |
| May 8, 2017 | $68.65 | $68.94 | $66.85 | $67.45 | -1.79% | 5,060,829 |
| May 1, 2017 | $68.64 | $68.84 | $67.03 | $68.68 | +0.29% | 6,101,836 |
| Apr 24, 2017 | $70.87 | $71.78 | $68.19 | $68.48 | -2.17% | 7,776,459 |
| Apr 17, 2017 | $71.34 | $72.13 | $69.92 | $70.00 | -1.39% | 5,813,966 |
| Apr 10, 2017 | $72.71 | $73.06 | $70.93 | $70.99 | -2.20% | 3,874,791 |
| Apr 3, 2017 | $72.64 | $73.27 | $71.47 | $72.59 | -0.44% | 4,871,830 |
| Mar 27, 2017 | $71.54 | $74.24 | $71.39 | $72.91 | +1.07% | 5,150,167 |
| Mar 20, 2017 | $72.34 | $73.20 | $70.36 | $72.14 | -0.62% | 6,488,233 |
| Mar 13, 2017 | $72.42 | $73.52 | $71.71 | $72.59 | +0.07% | 5,616,511 |
| Mar 6, 2017 | $73.16 | $74.04 | $71.98 | $72.54 | -1.28% | 4,755,966 |
| Feb 27, 2017 | $74.07 | $74.35 | $72.64 | $73.48 | -0.39% | 6,659,967 |
| Feb 21, 2017 | $75.88 | $76.01 | $73.50 | $73.77 | -2.46% | 5,401,765 |
| Feb 13, 2017 | $74.16 | $75.83 | $74.07 | $75.63 | +2.23% | 4,720,671 |
| Feb 6, 2017 | $72.22 | $74.25 | $71.84 | $73.98 | +1.87% | 4,243,961 |
| Jan 30, 2017 | $71.78 | $72.95 | $71.24 | $72.62 | +1.00% | 4,356,250 |
| Jan 23, 2017 | $70.57 | $72.13 | $70.10 | $71.90 | +1.77% | 4,678,626 |
| Jan 17, 2017 | $71.90 | $72.17 | $69.85 | $70.65 | -1.82% | 3,590,018 |
| Jan 9, 2017 | $69.83 | $72.24 | $69.45 | $71.96 | +2.70% | 5,085,632 |
| Jan 3, 2017 | $67.92 | $70.65 | $67.85 | $70.07 | +3.49% | 4,675,740 |
| Dec 27, 2016 | $67.97 | $68.29 | $67.33 | $67.71 | -0.09% | 2,076,176 |
| Dec 19, 2016 | $68.68 | $68.99 | $67.68 | $67.77 | -1.25% | 3,365,604 |
| Dec 12, 2016 | $68.66 | $69.70 | $67.89 | $68.63 | +0.15% | 4,917,511 |
| Dec 5, 2016 | $66.48 | $68.74 | $66.03 | $68.53 | +3.72% | 5,041,170 |
| Nov 28, 2016 | $66.81 | $67.11 | $64.82 | $66.07 | -0.69% | 6,719,342 |
| Nov 21, 2016 | $65.16 | $67.07 | $65.05 | $66.53 | +3.07% | 4,055,009 |
| Nov 14, 2016 | $63.54 | $64.68 | $63.20 | $64.55 | – | 4,245,738 |
Seasonality
RY 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 | 4.1% | -1.2% | -2.4% | 2.0% | 2.6% | 2.2% | 2.5% | 1.3% | -0.2% | -0.4% | 5.0% | 1.6% |
| Months up | 7 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -2.5% | 0.6% | -3.3% | 12.0% | 5.3% | 9.2% | 1.8% | -2.6% | -3.7% | 3.3% | ||
| 2025 | 2.0% | -3.1% | -4.6% | 7.3% | 5.7% | 3.9% | -1.5% | 13.2% | 1.3% | -0.6% | 5.2% | 10.6% |
| 2024 | -2.5% | -0.5% | 3.9% | -3.0% | 12.8% | -2.6% | 6.0% | 8.1% | 3.3% | -2.3% | 4.0% | -4.1% |
| 2023 | 9.9% | -0.9% | -5.8% | 4.9% | -9.9% | 6.7% | 4.9% | -9.1% | -3.0% | -7.5% | 13.2% | 11.9% |
| 2022 | 8.4% | -3.2% | -0.1% | -7.6% | 3.4% | -7.3% | 1.8% | -4.6% | -3.2% | 3.8% | 7.9% | -5.8% |
| 2021 | -0.4% | 5.2% | 8.4% | 4.4% | 9.0% | -2.6% | 0.7% | 1.6% | -3.2% | 5.4% | -4.8% | 7.2% |
| 2020 | 0.7% | -5.7% | -17.3% | 1.4% | 5.3% | 4.5% | 3.1% | 10.1% | -7.9% | 0.9% | 17.1% | 0.1% |
| 2019 | 12.3% | 2.6% | -3.4% | 6.5% | -5.7% | 5.7% | 0.4% | -5.3% | 8.6% | 0.4% | 1.4% | -3.1% |
| 2018 | 5.8% | -7.9% | -2.0% | -0.7% | -0.6% | -0.4% | 4.5% | 2.0% | 0.8% | -8.3% | 0.6% | -6.5% |
| 2017 | 7.1% | 1.1% | 0.3% | -5.2% | 0.9% | 4.9% | 3.8% | -0.7% | 4.4% | 1.0% | 0.2% | 4.3% |