SBA Communications Corp (SBAC) stock
SBACNasdaqReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 14/3016% below fair value
$187.15+2.27 (+1.23%)
Close on Oct 30, 2026Market cap $19.85BP/E 20.2Yield –
Price history
SBA Communications share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$187.15
+1.23% on the day
52-week range
$156.60 – $224.46
-16.6% from the high
Change over 52 weeks
-2.1%
From $191.14 on Oct 30, 2025
Average volume
1.03M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $185.84 | $190.32 | $179.04 | $187.15 | +1.30% | 5,174,006 |
| Oct 19, 2026 | $185.08 | $196.84 | $172.10 | $184.75 | -1.23% | 7,688,699 |
| Oct 12, 2026 | $181.77 | $188.19 | $177.30 | $187.06 | +2.50% | 4,575,561 |
| Oct 5, 2026 | $157.87 | $185.00 | $156.60 | $182.49 | +15.14% | 6,297,618 |
| Sep 28, 2026 | $166.32 | $167.23 | $157.35 | $158.49 | -4.61% | 4,332,725 |
| Sep 21, 2026 | $178.26 | $181.10 | $164.78 | $166.15 | -6.97% | 4,583,758 |
| Sep 14, 2026 | $185.15 | $186.27 | $178.28 | $178.59 | -3.71% | 5,473,098 |
| Sep 8, 2026 | $187.73 | $192.12 | $179.52 | $185.47 | -2.10% | 4,552,288 |
| Aug 31, 2026 | $189.10 | $194.23 | $184.08 | $189.44 | -0.79% | 3,923,346 |
| Aug 24, 2026 | $183.32 | $191.50 | $181.93 | $190.95 | +4.58% | 3,567,755 |
| Aug 17, 2026 | $185.20 | $185.66 | $179.16 | $182.59 | -1.41% | 3,605,697 |
| Aug 10, 2026 | $182.03 | $187.63 | $180.05 | $185.20 | +0.64% | 3,952,068 |
| Aug 3, 2026 | $180.87 | $188.20 | $171.12 | $184.03 | +1.69% | 7,903,123 |
| Jul 27, 2026 | $174.98 | $187.75 | $171.19 | $180.98 | +4.27% | 6,960,802 |
| Jul 20, 2026 | $185.92 | $186.97 | $173.51 | $173.57 | -6.53% | 4,036,632 |
| Jul 13, 2026 | $191.44 | $192.40 | $183.41 | $185.69 | -2.28% | 3,394,043 |
| Jul 6, 2026 | $182.10 | $190.47 | $176.84 | $190.03 | +2.96% | 5,831,008 |
| Jun 29, 2026 | $183.35 | $186.65 | $174.16 | $184.56 | +0.44% | 4,680,224 |
| Jun 22, 2026 | $185.00 | $190.49 | $178.27 | $183.76 | -1.66% | 4,981,424 |
| Jun 15, 2026 | $202.91 | $204.92 | $186.35 | $186.87 | -8.75% | 6,097,314 |
| Jun 8, 2026 | $206.00 | $207.99 | $199.16 | $204.79 | -1.55% | 3,848,076 |
| Jun 1, 2026 | $201.00 | $210.88 | $193.83 | $208.02 | +2.39% | 4,788,783 |
| May 26, 2026 | $205.47 | $206.57 | $199.52 | $203.16 | -1.17% | 3,771,404 |
| May 18, 2026 | $200.68 | $209.36 | $199.15 | $205.57 | +2.98% | 2,926,029 |
| May 11, 2026 | $218.00 | $220.38 | $196.78 | $199.62 | -8.50% | 5,092,951 |
| May 4, 2026 | $217.53 | $221.54 | $215.77 | $218.17 | -0.19% | 3,267,294 |
| Apr 27, 2026 | $219.07 | $222.58 | $213.23 | $218.58 | -0.41% | 5,484,872 |
| Apr 20, 2026 | $218.68 | $224.46 | $210.53 | $219.47 | -1.64% | 4,768,787 |
| Apr 13, 2026 | $222.52 | $224.27 | $212.72 | $223.14 | -0.27% | 6,274,623 |
| Apr 6, 2026 | $204.45 | $224.20 | $202.56 | $223.75 | +9.66% | 12,276,672 |
| Mar 30, 2026 | $168.47 | $204.80 | $167.77 | $204.04 | +22.14% | 9,603,548 |
| Mar 23, 2026 | $174.59 | $175.48 | $162.41 | $167.06 | -4.07% | 4,779,439 |
| Mar 16, 2026 | $189.92 | $190.64 | $173.77 | $174.15 | -7.39% | 4,125,238 |
| Mar 9, 2026 | $196.46 | $197.07 | $184.27 | $188.04 | -4.34% | 4,738,602 |
| Mar 2, 2026 | $199.30 | $206.38 | $192.09 | $196.58 | -2.28% | 5,736,192 |
| Feb 23, 2026 | $199.92 | $202.51 | $191.41 | $201.16 | +0.81% | 6,727,602 |
| Feb 17, 2026 | $201.98 | $204.71 | $195.55 | $199.54 | -0.61% | 3,719,198 |
| Feb 9, 2026 | $180.64 | $202.00 | $178.00 | $200.77 | +11.08% | 4,273,255 |
| Feb 2, 2026 | $184.12 | $186.59 | $177.49 | $180.74 | -1.83% | 5,379,657 |
| Jan 26, 2026 | $187.73 | $190.73 | $182.11 | $184.11 | -1.63% | 3,816,257 |
| Jan 20, 2026 | $194.11 | $194.11 | $183.56 | $187.16 | -3.58% | 3,124,710 |
| Jan 12, 2026 | $181.87 | $194.72 | $181.87 | $194.11 | +7.12% | 3,733,168 |
| Jan 5, 2026 | $190.44 | $191.03 | $179.89 | $181.20 | -5.86% | 4,652,210 |
| Dec 29, 2025 | $193.17 | $195.52 | $191.10 | $192.48 | -0.06% | 1,787,944 |
| Dec 22, 2025 | $188.63 | $193.69 | $186.12 | $192.60 | +1.36% | 1,963,654 |
| Dec 15, 2025 | $192.71 | $193.60 | $188.38 | $190.01 | -0.86% | 4,848,177 |
| Dec 8, 2025 | $189.24 | $194.16 | $187.61 | $191.66 | +1.10% | 4,015,621 |
| Dec 1, 2025 | $193.14 | $193.14 | $185.13 | $189.58 | -2.41% | 3,846,474 |
| Nov 24, 2025 | $194.84 | $195.95 | $191.97 | $194.27 | -0.38% | 3,213,486 |
| Nov 17, 2025 | $198.35 | $199.09 | $194.35 | $195.02 | -1.11% | 3,977,321 |
| Nov 10, 2025 | $195.50 | $207.29 | $192.99 | $197.21 | -0.10% | 4,458,193 |
| Nov 3, 2025 | $189.29 | $200.00 | $188.84 | $197.40 | +3.09% | 6,077,455 |
| Oct 27, 2025 | $197.20 | $198.80 | $187.44 | $191.48 | -3.62% | 8,402,842 |
| Oct 20, 2025 | $196.48 | $199.94 | $194.38 | $198.68 | +1.23% | 3,705,209 |
| Oct 13, 2025 | $187.69 | $199.49 | $185.45 | $196.26 | +3.79% | 5,052,824 |
| Oct 6, 2025 | $190.87 | $191.18 | $185.70 | $189.10 | -1.56% | 4,589,943 |
| Sep 29, 2025 | $195.50 | $196.96 | $188.94 | $192.09 | -1.10% | 5,456,320 |
| Sep 22, 2025 | $197.72 | $200.26 | $193.95 | $194.22 | -2.45% | 6,256,659 |
| Sep 15, 2025 | $200.04 | $203.69 | $195.34 | $199.10 | -0.44% | 7,637,461 |
| Sep 8, 2025 | $193.84 | $200.75 | $186.81 | $199.97 | +1.13% | 9,217,586 |
| Sep 2, 2025 | $202.65 | $206.20 | $192.95 | $197.74 | -3.47% | 6,704,245 |
| Aug 25, 2025 | $221.04 | $222.75 | $203.57 | $204.85 | -8.09% | 6,252,151 |
| Aug 18, 2025 | $220.13 | $225.33 | $215.01 | $222.87 | +1.33% | 3,574,944 |
| Aug 11, 2025 | $220.31 | $221.39 | $214.65 | $219.94 | -0.41% | 3,867,621 |
| Aug 4, 2025 | $228.15 | $231.34 | $215.51 | $220.85 | -3.38% | 5,430,175 |
| Jul 28, 2025 | $232.21 | $234.64 | $223.07 | $228.57 | -2.29% | 4,332,414 |
| Jul 21, 2025 | $234.90 | $243.16 | $232.22 | $233.92 | +0.01% | 3,738,830 |
| Jul 14, 2025 | $229.70 | $235.34 | $229.04 | $233.90 | +2.23% | 2,971,610 |
| Jul 7, 2025 | $233.92 | $235.87 | $227.56 | $228.80 | -2.19% | 3,332,579 |
| Jun 30, 2025 | $230.35 | $240.40 | $228.41 | $233.93 | +1.36% | 2,721,125 |
| Jun 23, 2025 | $230.25 | $237.42 | $228.73 | $230.80 | +0.65% | 3,147,474 |
| Jun 16, 2025 | $227.54 | $232.09 | $226.05 | $229.31 | +0.65% | 3,502,448 |
| Jun 9, 2025 | $225.49 | $228.98 | $222.47 | $227.83 | +0.95% | 3,139,578 |
| Jun 2, 2025 | $229.99 | $232.47 | $225.52 | $225.68 | -2.68% | 2,735,047 |
| May 26, 2025 | $229.49 | $232.60 | $226.36 | $231.89 | +1.03% | 3,416,655 |
| May 19, 2025 | $234.34 | $236.09 | $225.39 | $229.52 | -1.53% | 2,892,995 |
| May 12, 2025 | $234.40 | $235.43 | $220.82 | $233.08 | -2.76% | 5,673,151 |
| May 5, 2025 | $242.70 | $245.16 | $233.73 | $239.69 | -0.94% | 3,896,966 |
| Apr 28, 2025 | $221.59 | $244.19 | $221.18 | $241.96 | +8.95% | 5,285,880 |
| Apr 21, 2025 | $229.46 | $231.92 | $219.38 | $222.09 | -3.04% | 5,656,471 |
| Apr 14, 2025 | $218.41 | $231.29 | $217.74 | $229.06 | +4.51% | 4,538,674 |
| Apr 7, 2025 | $203.45 | $220.01 | $201.42 | $219.18 | -0.33% | 8,298,778 |
| Mar 31, 2025 | $218.75 | $234.85 | $217.34 | $219.91 | +1.42% | 6,418,859 |
| Mar 24, 2025 | $220.66 | $222.27 | $213.41 | $216.84 | -2.17% | 3,043,102 |
| Mar 17, 2025 | $219.22 | $223.77 | $217.73 | $221.64 | +1.56% | 4,313,949 |
| Mar 10, 2025 | $224.67 | $227.59 | $212.01 | $218.23 | -2.46% | 5,967,481 |
| Mar 3, 2025 | $216.86 | $227.96 | $214.73 | $223.73 | +2.68% | 4,727,483 |
| Feb 24, 2025 | $213.10 | $225.38 | $210.80 | $217.90 | +2.30% | 5,472,914 |
| Feb 18, 2025 | $204.38 | $215.01 | $203.57 | $213.00 | +3.72% | 2,852,424 |
| Feb 10, 2025 | $206.99 | $211.12 | $203.71 | $205.37 | -0.22% | 2,599,062 |
| Feb 3, 2025 | $196.96 | $206.79 | $195.21 | $205.82 | +4.18% | 3,710,879 |
| Jan 27, 2025 | $205.40 | $208.45 | $196.76 | $197.56 | +0.37% | 4,054,325 |
| Jan 21, 2025 | $204.82 | $207.41 | $195.08 | $196.83 | -3.33% | 2,917,686 |
| Jan 13, 2025 | $193.08 | $205.53 | $192.61 | $203.61 | +5.63% | 4,606,617 |
| Jan 6, 2025 | $200.90 | $202.78 | $192.55 | $192.76 | -4.48% | 3,812,203 |
| Dec 30, 2024 | $203.34 | $205.85 | $199.31 | $201.80 | -0.69% | 2,395,123 |
| Dec 23, 2024 | $202.61 | $205.52 | $200.60 | $203.20 | -0.18% | 2,792,702 |
| Dec 16, 2024 | $212.29 | $214.42 | $197.16 | $203.57 | -5.00% | 7,228,229 |
| Dec 9, 2024 | $220.38 | $225.06 | $213.08 | $214.28 | -2.77% | 4,039,693 |
| Dec 2, 2024 | $226.05 | $226.07 | $216.09 | $220.38 | -2.59% | 3,855,660 |
| Nov 25, 2024 | $223.70 | $229.68 | $221.87 | $226.25 | +2.53% | 2,405,014 |
| Nov 18, 2024 | $218.16 | $222.98 | $217.25 | $220.66 | -0.19% | 3,307,485 |
| Nov 11, 2024 | $222.64 | $224.32 | $215.11 | $221.09 | -1.26% | 5,132,401 |
| Nov 4, 2024 | $228.43 | $230.09 | $212.39 | $223.92 | -0.74% | 6,897,518 |
| Oct 28, 2024 | $243.48 | $245.17 | $225.21 | $225.59 | -6.70% | 5,033,352 |
| Oct 21, 2024 | $247.03 | $248.62 | $240.20 | $241.79 | -2.30% | 3,206,466 |
| Oct 14, 2024 | $233.60 | $252.64 | $233.20 | $247.47 | +5.98% | 5,924,993 |
| Oct 7, 2024 | $233.44 | $239.87 | $231.16 | $233.51 | -0.79% | 3,346,713 |
| Sep 30, 2024 | $239.29 | $243.54 | $230.36 | $235.37 | -1.37% | 4,404,212 |
| Sep 23, 2024 | $240.51 | $243.79 | $234.44 | $238.64 | -0.35% | 3,283,987 |
| Sep 16, 2024 | $244.95 | $247.45 | $232.18 | $239.47 | -1.43% | 4,273,212 |
| Sep 9, 2024 | $237.48 | $243.75 | $236.02 | $242.95 | +1.86% | 3,865,519 |
| Sep 3, 2024 | $225.83 | $238.82 | $225.83 | $238.51 | +5.23% | 3,719,483 |
| Aug 26, 2024 | $228.06 | $229.90 | $223.05 | $226.66 | -0.27% | 3,385,702 |
| Aug 19, 2024 | $217.93 | $228.03 | $217.40 | $227.28 | +4.18% | 2,518,701 |
| Aug 12, 2024 | $213.86 | $219.57 | $212.58 | $218.17 | +2.47% | 3,381,496 |
| Aug 5, 2024 | $229.11 | $230.35 | $212.75 | $212.91 | -7.32% | 5,187,883 |
| Jul 29, 2024 | $214.85 | $237.24 | $211.64 | $229.73 | +7.00% | 8,164,819 |
| Jul 22, 2024 | $209.89 | $215.69 | $204.57 | $214.71 | +2.73% | 3,942,860 |
| Jul 15, 2024 | $210.01 | $215.16 | $208.04 | $209.00 | -1.80% | 3,888,467 |
| Jul 8, 2024 | $191.59 | $215.47 | $190.91 | $212.83 | +11.53% | 4,782,558 |
| Jul 1, 2024 | $194.83 | $195.81 | $187.06 | $190.83 | -2.79% | 3,330,272 |
| Jun 24, 2024 | $194.89 | $199.53 | $190.46 | $196.30 | +0.86% | 4,364,979 |
| Jun 17, 2024 | $195.00 | $195.18 | $189.32 | $194.63 | -0.68% | 2,884,657 |
| Jun 10, 2024 | $192.67 | $202.86 | $191.07 | $195.96 | +1.33% | 4,638,958 |
| Jun 3, 2024 | $197.09 | $200.40 | $188.88 | $193.39 | -1.67% | 3,152,037 |
| May 28, 2024 | $188.93 | $197.95 | $185.44 | $196.68 | +4.57% | 4,229,430 |
| May 20, 2024 | $199.63 | $200.20 | $187.72 | $188.09 | -5.66% | 3,705,516 |
| May 13, 2024 | $199.79 | $208.23 | $196.33 | $199.38 | +0.95% | 4,663,649 |
| May 6, 2024 | $193.86 | $201.23 | $189.91 | $197.51 | +2.29% | 4,155,747 |
| Apr 29, 2024 | $198.55 | $201.90 | $183.64 | $193.09 | -1.60% | 7,173,320 |
| Apr 22, 2024 | $196.16 | $200.17 | $195.05 | $196.23 | +0.09% | 4,084,361 |
| Apr 15, 2024 | $202.08 | $202.77 | $193.94 | $196.06 | -2.86% | 3,822,205 |
| Apr 8, 2024 | $212.71 | $218.61 | $200.63 | $201.84 | -5.42% | 4,179,699 |
| Apr 1, 2024 | $216.39 | $218.72 | $209.05 | $213.40 | -1.52% | 5,082,734 |
| Mar 25, 2024 | $216.08 | $219.94 | $214.02 | $216.70 | +0.57% | 3,440,559 |
| Mar 18, 2024 | $214.41 | $219.11 | $211.32 | $215.47 | -0.00% | 3,776,102 |
| Mar 11, 2024 | $221.27 | $225.34 | $212.38 | $215.48 | -3.67% | 5,132,444 |
| Mar 4, 2024 | $208.12 | $224.16 | $205.91 | $223.70 | +7.40% | 6,100,327 |
| Feb 26, 2024 | $211.89 | $213.28 | $196.91 | $208.29 | -2.19% | 9,763,990 |
| Feb 20, 2024 | $206.63 | $215.45 | $205.47 | $212.96 | +2.98% | 4,563,822 |
| Feb 12, 2024 | $217.33 | $218.88 | $205.95 | $206.80 | -4.90% | 4,937,775 |
| Feb 5, 2024 | $221.35 | $222.33 | $213.82 | $217.45 | -3.23% | 5,664,860 |
| Jan 29, 2024 | $227.23 | $231.07 | $219.88 | $224.71 | -1.40% | 4,875,685 |
| Jan 22, 2024 | $232.29 | $237.94 | $227.00 | $227.91 | -1.29% | 4,643,114 |
| Jan 16, 2024 | $238.42 | $241.56 | $227.96 | $230.88 | -3.76% | 3,692,356 |
| Jan 8, 2024 | $246.45 | $249.45 | $238.20 | $239.90 | -2.71% | 3,222,614 |
| Jan 2, 2024 | $251.89 | $255.90 | $245.33 | $246.59 | -2.80% | 2,716,978 |
| Dec 26, 2023 | $250.85 | $256.68 | $250.00 | $253.69 | +0.90% | 1,686,141 |
| Dec 18, 2023 | $248.70 | $254.57 | $246.22 | $251.43 | +1.18% | 3,094,177 |
| Dec 11, 2023 | $245.20 | $258.76 | $238.35 | $248.49 | +1.77% | 5,213,520 |
| Dec 4, 2023 | $248.11 | $256.40 | $240.11 | $244.18 | -2.55% | 4,184,445 |
| Nov 27, 2023 | $236.95 | $251.20 | $235.84 | $250.57 | +6.58% | 4,801,545 |
| Nov 20, 2023 | $232.19 | $236.69 | $229.68 | $235.09 | +0.59% | 1,672,212 |
| Nov 13, 2023 | $217.02 | $238.14 | $215.47 | $233.71 | +6.72% | 3,768,470 |
| Nov 6, 2023 | $224.92 | $225.87 | $215.70 | $218.99 | -3.57% | 3,544,827 |
| Oct 30, 2023 | $205.78 | $234.65 | $201.14 | $227.09 | +11.31% | 5,522,412 |
| Oct 23, 2023 | $189.91 | $207.77 | $189.01 | $204.01 | +6.32% | 5,511,541 |
| Oct 16, 2023 | $202.84 | $204.66 | $188.11 | $191.88 | -4.81% | 5,053,578 |
| Oct 9, 2023 | $191.19 | $203.51 | $190.82 | $201.57 | +5.02% | 4,258,464 |
| Oct 2, 2023 | $198.85 | $200.87 | $185.23 | $191.93 | -4.12% | 4,523,125 |
| Sep 25, 2023 | $200.37 | $202.88 | $192.88 | $200.17 | -0.47% | 4,579,044 |
| Sep 18, 2023 | $218.28 | $218.88 | $200.87 | $201.11 | -7.81% | 3,274,684 |
| Sep 11, 2023 | $217.74 | $219.89 | $210.93 | $218.15 | +0.57% | 3,608,109 |
| Sep 5, 2023 | $221.13 | $224.52 | $215.49 | $216.92 | -2.15% | 2,861,459 |
| Aug 28, 2023 | $222.77 | $230.03 | $220.54 | $221.69 | -0.29% | 3,351,107 |
| Aug 21, 2023 | $221.80 | $223.54 | $215.53 | $222.33 | -0.08% | 2,805,649 |
| Aug 14, 2023 | $229.75 | $231.95 | $219.25 | $222.51 | -3.28% | 3,732,680 |
| Aug 7, 2023 | $223.24 | $232.63 | $218.91 | $230.06 | +3.22% | 4,091,379 |
| Jul 31, 2023 | $219.05 | $231.81 | $217.79 | $222.88 | +1.83% | 6,172,663 |
| Jul 24, 2023 | $227.80 | $230.06 | $218.49 | $218.88 | -3.42% | 6,251,941 |
| Jul 17, 2023 | $240.97 | $242.66 | $214.51 | $226.64 | -7.03% | 8,989,845 |
| Jul 10, 2023 | $238.43 | $245.74 | $236.18 | $243.77 | +1.21% | 3,777,485 |
| Jul 3, 2023 | $231.76 | $241.54 | $230.90 | $240.85 | +3.92% | 3,089,728 |
| Jun 26, 2023 | $222.61 | $235.63 | $219.87 | $231.76 | +3.89% | 4,579,719 |
| Jun 20, 2023 | $229.85 | $230.88 | $215.11 | $223.08 | -3.25% | 4,845,500 |
| Jun 12, 2023 | $224.47 | $237.81 | $222.84 | $230.57 | +2.88% | 3,423,301 |
| Jun 5, 2023 | $226.00 | $229.98 | $220.65 | $224.12 | -0.68% | 2,950,093 |
| May 30, 2023 | $224.79 | $229.98 | $218.61 | $225.65 | +0.83% | 4,509,087 |
| May 22, 2023 | $233.96 | $237.69 | $219.84 | $223.80 | -4.10% | 3,354,529 |
| May 15, 2023 | $236.78 | $238.35 | $230.04 | $233.38 | -1.41% | 4,227,181 |
| May 8, 2023 | $239.41 | $240.14 | $229.48 | $236.71 | -1.20% | 4,112,644 |
| May 1, 2023 | $258.26 | $263.08 | $236.51 | $239.59 | -8.16% | 4,656,059 |
| Apr 24, 2023 | $256.59 | $261.60 | $248.95 | $260.89 | +1.56% | 2,979,536 |
| Apr 17, 2023 | $259.39 | $266.77 | $254.57 | $256.88 | -0.64% | 2,971,928 |
| Apr 10, 2023 | $257.18 | $267.42 | $255.22 | $258.53 | -0.44% | 2,766,502 |
| Apr 3, 2023 | $259.43 | $262.32 | $254.03 | $259.68 | -0.53% | 2,271,923 |
| Mar 27, 2023 | $256.19 | $261.70 | $247.96 | $261.07 | +1.82% | 3,387,119 |
| Mar 20, 2023 | $255.63 | $259.21 | $243.31 | $256.41 | +0.17% | 3,678,356 |
| Mar 13, 2023 | $241.07 | $262.92 | $239.22 | $255.98 | +6.61% | 6,160,045 |
| Mar 6, 2023 | $262.00 | $262.15 | $239.14 | $240.12 | -7.77% | 5,019,834 |
| Feb 27, 2023 | $262.51 | $264.78 | $251.48 | $260.35 | +0.98% | 4,241,425 |
| Feb 21, 2023 | $279.07 | $279.07 | $256.03 | $257.82 | -8.33% | 5,844,211 |
| Feb 13, 2023 | $290.88 | $294.28 | $279.30 | $281.24 | -2.85% | 4,028,302 |
| Feb 6, 2023 | $293.53 | $296.49 | $285.75 | $289.49 | -2.78% | 3,178,235 |
| Jan 30, 2023 | $288.92 | $309.52 | $287.10 | $297.77 | +3.02% | 3,447,591 |
| Jan 23, 2023 | $294.13 | $295.29 | $285.01 | $289.03 | -2.62% | 3,938,092 |
| Jan 17, 2023 | $302.55 | $306.44 | $287.15 | $296.81 | -3.18% | 3,075,344 |
| Jan 9, 2023 | $291.96 | $312.34 | $287.34 | $306.55 | +5.18% | 3,086,712 |
| Jan 3, 2023 | $282.63 | $296.59 | $278.04 | $291.45 | +3.97% | 2,493,554 |
| Dec 27, 2022 | $282.65 | $285.96 | $277.47 | $280.31 | -0.78% | 1,621,442 |
| Dec 19, 2022 | $279.46 | $286.50 | $272.66 | $282.51 | +0.79% | 3,048,147 |
| Dec 12, 2022 | $289.64 | $309.41 | $274.77 | $280.29 | -2.74% | 3,757,046 |
| Dec 5, 2022 | $293.58 | $297.23 | $285.59 | $288.19 | -2.39% | 2,650,714 |
| Nov 28, 2022 | $295.96 | $307.43 | $290.62 | $295.25 | -0.44% | 4,386,424 |
| Nov 21, 2022 | $289.67 | $299.25 | $288.85 | $296.54 | +2.02% | 2,527,851 |
| Nov 14, 2022 | $299.27 | $299.27 | $285.42 | $290.68 | -2.45% | 3,133,638 |
| Nov 7, 2022 | $274.60 | $301.85 | $273.29 | $297.98 | +9.43% | 4,289,460 |
| Oct 31, 2022 | $266.14 | $285.04 | $263.09 | $272.31 | +0.85% | 4,304,839 |
| Oct 24, 2022 | $249.41 | $271.42 | $245.09 | $270.01 | +8.79% | 4,612,118 |
| Oct 17, 2022 | $242.27 | $260.32 | $240.60 | $248.20 | +2.52% | 5,012,322 |
| Oct 10, 2022 | $263.56 | $265.26 | $236.20 | $242.10 | -7.74% | 4,928,091 |
| Oct 3, 2022 | $287.05 | $297.32 | $260.99 | $262.40 | -7.82% | 3,431,447 |
| Sep 26, 2022 | $294.24 | $294.24 | $280.92 | $284.65 | -3.43% | 3,469,713 |
| Sep 19, 2022 | $311.48 | $311.92 | $291.78 | $294.77 | -5.45% | 2,518,352 |
| Sep 12, 2022 | $332.02 | $334.52 | $305.99 | $311.75 | -5.75% | 2,566,714 |
| Sep 6, 2022 | $318.14 | $332.56 | $316.04 | $330.77 | +3.95% | 1,783,627 |
| Aug 29, 2022 | $329.31 | $335.55 | $317.50 | $318.21 | -3.65% | 2,570,592 |
| Aug 22, 2022 | $344.28 | $345.07 | $329.90 | $330.28 | -4.12% | 2,440,264 |
| Aug 15, 2022 | $349.53 | $356.59 | $341.74 | $344.49 | -1.59% | 2,504,461 |
| Aug 8, 2022 | $347.72 | $351.35 | $341.70 | $350.04 | +1.34% | 2,281,365 |
| Aug 1, 2022 | $333.74 | $347.14 | $329.64 | $345.40 | +2.86% | 2,945,506 |
| Jul 25, 2022 | $320.96 | $337.57 | $316.70 | $335.79 | +4.67% | 2,874,335 |
| Jul 18, 2022 | $320.63 | $325.75 | $312.50 | $320.81 | +0.02% | 2,734,470 |
| Jul 11, 2022 | $323.88 | $326.98 | $313.54 | $320.75 | -1.07% | 2,233,387 |
| Jul 5, 2022 | $328.59 | $331.14 | $318.07 | $324.21 | -1.89% | 1,439,829 |
| Jun 27, 2022 | $329.32 | $331.58 | $304.94 | $330.46 | +0.83% | 3,310,113 |
| Jun 21, 2022 | $295.00 | $329.13 | $294.00 | $327.73 | +12.22% | 3,126,767 |
| Jun 13, 2022 | $320.53 | $321.10 | $286.68 | $292.04 | -10.29% | 4,593,426 |
| Jun 6, 2022 | $331.23 | $345.74 | $321.76 | $325.53 | -1.22% | 3,141,547 |
| May 31, 2022 | $341.77 | $344.09 | $315.23 | $329.56 | -5.18% | 4,028,438 |
| May 23, 2022 | $328.15 | $349.85 | $326.82 | $347.56 | +6.41% | 3,375,641 |
| May 16, 2022 | $330.69 | $333.53 | $312.47 | $326.62 | -2.26% | 3,114,144 |
| May 9, 2022 | $341.25 | $344.22 | $310.88 | $334.17 | -2.32% | 3,112,175 |
| May 2, 2022 | $348.00 | $354.09 | $333.70 | $342.09 | -1.45% | 3,731,132 |
| Apr 25, 2022 | $367.65 | $379.99 | $345.01 | $347.11 | -5.25% | 4,168,580 |
| Apr 18, 2022 | $357.00 | $377.10 | $353.86 | $366.36 | +3.09% | 2,619,222 |
| Apr 11, 2022 | $367.07 | $374.00 | $349.28 | $355.38 | -4.65% | 2,307,393 |
| Apr 4, 2022 | $349.93 | $375.95 | $349.87 | $372.72 | +6.31% | 3,830,914 |
| Mar 28, 2022 | $330.45 | $351.14 | $328.39 | $350.60 | +6.57% | 3,018,035 |
| Mar 21, 2022 | $330.63 | $334.49 | $316.71 | $328.99 | -0.50% | 2,931,204 |
| Mar 14, 2022 | $321.07 | $334.70 | $315.85 | $330.63 | +3.04% | 3,163,393 |
| Mar 7, 2022 | $329.25 | $338.74 | $318.25 | $320.88 | -3.03% | 3,710,022 |
| Feb 28, 2022 | $303.85 | $331.08 | $299.14 | $330.90 | +7.83% | 4,838,668 |
| Feb 22, 2022 | $292.62 | $307.73 | $286.41 | $306.87 | +5.52% | 3,073,043 |
| Feb 14, 2022 | $312.10 | $314.26 | $290.54 | $290.82 | -6.79% | 3,448,624 |
| Feb 7, 2022 | $321.62 | $327.22 | $309.21 | $312.01 | -2.97% | 3,055,634 |
| Jan 31, 2022 | $317.90 | $328.99 | $316.90 | $321.55 | +1.19% | 2,942,756 |
| Jan 24, 2022 | $310.64 | $332.91 | $304.36 | $317.76 | +1.74% | 5,165,030 |
| Jan 18, 2022 | $323.32 | $333.16 | $312.30 | $312.34 | -4.27% | 3,753,483 |
| Jan 10, 2022 | $339.64 | $344.68 | $320.53 | $326.27 | -6.22% | 4,602,334 |
| Jan 3, 2022 | $388.08 | $389.02 | $342.10 | $347.91 | -10.57% | 4,009,979 |
| Dec 27, 2021 | $375.17 | $391.15 | $373.90 | $389.02 | +3.94% | 1,735,271 |
| Dec 20, 2021 | $373.79 | $379.48 | $369.31 | $374.28 | -0.43% | 2,086,436 |
| Dec 13, 2021 | $358.35 | $381.12 | $354.63 | $375.88 | +4.72% | 3,937,473 |
| Dec 6, 2021 | $349.15 | $361.40 | $346.79 | $358.93 | +2.94% | 2,495,831 |
| Nov 29, 2021 | $351.55 | $359.11 | $339.07 | $348.69 | -0.67% | 3,953,505 |
| Nov 22, 2021 | $342.39 | $359.81 | $340.84 | $351.05 | +1.76% | 1,824,872 |
| Nov 15, 2021 | $343.31 | $352.63 | $341.96 | $344.99 | +0.35% | 2,136,397 |
| Nov 8, 2021 | $345.26 | $350.86 | $335.71 | $343.77 | -0.13% | 2,044,715 |
| Nov 1, 2021 | $345.33 | $361.82 | $343.15 | $344.21 | -0.32% | 2,754,329 |
| Oct 25, 2021 | $346.43 | $357.30 | $342.29 | $345.33 | -0.08% | 2,594,025 |
| Oct 18, 2021 | $324.52 | $348.71 | $323.02 | $345.62 | +5.73% | 2,277,189 |
| Oct 11, 2021 | $329.91 | $336.37 | $322.68 | $326.90 | -0.90% | 2,681,166 |
| Oct 4, 2021 | $332.35 | $343.56 | $327.12 | $329.86 | -1.11% | 2,465,359 |
| Sep 27, 2021 | $344.62 | $344.62 | $328.78 | $333.57 | -3.29% | 2,551,533 |
| Sep 20, 2021 | $351.31 | $360.80 | $343.63 | $344.93 | -2.20% | 2,321,099 |
| Sep 13, 2021 | $356.84 | $359.84 | $350.03 | $352.70 | -0.03% | 2,578,047 |
| Sep 7, 2021 | $365.74 | $369.56 | $351.50 | $352.82 | -3.73% | 2,288,297 |
| Aug 30, 2021 | $353.38 | $368.91 | $352.70 | $366.48 | +3.87% | 2,799,360 |
| Aug 23, 2021 | $360.95 | $360.95 | $348.09 | $352.83 | -2.58% | 2,820,705 |
| Aug 16, 2021 | $353.86 | $364.22 | $351.46 | $362.16 | +2.36% | 2,813,398 |
| Aug 9, 2021 | $346.00 | $354.29 | $341.06 | $353.81 | +1.96% | 1,855,929 |
| Aug 2, 2021 | $340.99 | $350.91 | $332.50 | $347.01 | +1.77% | 2,493,916 |
| Jul 26, 2021 | $336.57 | $346.51 | $333.14 | $340.99 | +1.17% | 2,581,162 |
| Jul 19, 2021 | $333.22 | $337.98 | $327.56 | $337.04 | +0.88% | 2,244,087 |
| Jul 12, 2021 | $329.37 | $335.89 | $327.54 | $334.11 | +1.45% | 1,803,232 |
| Jul 6, 2021 | $322.18 | $332.66 | $320.93 | $329.33 | +2.01% | 2,250,231 |
| Jun 28, 2021 | $320.14 | $323.98 | $316.36 | $322.84 | +1.17% | 2,620,592 |
| Jun 21, 2021 | $320.11 | $322.17 | $314.98 | $319.10 | +0.21% | 4,040,060 |
| Jun 14, 2021 | $317.07 | $323.05 | $314.56 | $318.44 | +0.35% | 3,666,852 |
| Jun 7, 2021 | $316.47 | $320.81 | $312.49 | $317.34 | +1.47% | 3,099,044 |
| Jun 1, 2021 | $297.86 | $313.32 | $296.63 | $312.73 | +4.90% | 2,336,016 |
| May 24, 2021 | $292.42 | $301.64 | $289.19 | $298.12 | +2.47% | 3,979,403 |
| May 17, 2021 | $287.83 | $296.26 | $283.52 | $290.93 | +0.80% | 2,601,752 |
| May 10, 2021 | $292.83 | $293.71 | $281.45 | $288.62 | -0.79% | 2,663,293 |
| May 3, 2021 | $300.13 | $300.64 | $289.04 | $290.91 | -2.94% | 2,987,238 |
| Apr 26, 2021 | $295.92 | $301.62 | $293.01 | $299.72 | +1.09% | 3,135,195 |
| Apr 19, 2021 | $290.27 | $301.56 | $285.97 | $296.49 | +2.83% | 3,267,922 |
| Apr 12, 2021 | $277.50 | $290.39 | $274.93 | $288.33 | +4.58% | 3,151,948 |
| Apr 5, 2021 | $281.00 | $287.18 | $274.60 | $275.69 | -1.95% | 2,772,169 |
| Mar 29, 2021 | $281.02 | $283.39 | $272.14 | $281.18 | -0.49% | 2,585,664 |
| Mar 22, 2021 | $264.74 | $282.77 | $264.74 | $282.57 | +6.20% | 3,223,783 |
| Mar 15, 2021 | $260.32 | $271.64 | $259.46 | $266.07 | +1.93% | 4,038,668 |
| Mar 8, 2021 | $246.66 | $262.96 | $239.32 | $261.02 | +7.77% | 4,403,078 |
| Mar 1, 2021 | $258.10 | $260.31 | $232.88 | $242.19 | -5.07% | 5,374,310 |
| Feb 22, 2021 | $260.77 | $264.25 | $243.36 | $255.13 | -2.54% | 6,630,138 |
| Feb 16, 2021 | $264.65 | $265.94 | $256.83 | $261.77 | -0.82% | 3,216,163 |
| Feb 8, 2021 | $272.77 | $272.77 | $261.30 | $263.94 | -3.62% | 3,007,091 |
| Feb 1, 2021 | $269.76 | $285.19 | $268.54 | $273.86 | +1.93% | 4,719,630 |
| Jan 25, 2021 | $274.78 | $279.57 | $265.70 | $268.67 | -1.48% | 3,279,626 |
| Jan 19, 2021 | $269.81 | $275.44 | $267.01 | $272.71 | +1.34% | 2,268,017 |
| Jan 11, 2021 | $268.07 | $270.43 | $256.26 | $269.10 | +0.48% | 3,453,365 |
| Jan 4, 2021 | $283.10 | $284.45 | $261.84 | $267.82 | -5.07% | 3,894,100 |
| Dec 28, 2020 | $275.76 | $282.36 | $273.00 | $282.13 | +2.59% | 1,968,826 |
| Dec 21, 2020 | $273.55 | $279.45 | $272.01 | $275.02 | -0.69% | 1,787,593 |
| Dec 14, 2020 | $277.68 | $283.24 | $273.62 | $276.93 | +0.48% | 3,986,406 |
| Dec 7, 2020 | $283.71 | $289.68 | $272.36 | $275.62 | -3.78% | 2,940,287 |
| Nov 30, 2020 | $285.59 | $289.64 | $281.22 | $286.45 | +0.25% | 3,622,125 |
| Nov 23, 2020 | $290.18 | $291.07 | $279.00 | $285.73 | -1.51% | 3,179,593 |
| Nov 16, 2020 | $303.59 | $307.07 | $289.09 | $290.10 | -4.57% | 2,615,640 |
| Nov 9, 2020 | $309.59 | $312.13 | $286.42 | $304.00 | -0.85% | 3,456,892 |
| Nov 2, 2020 | $295.60 | $308.68 | $288.08 | $306.62 | +5.60% | 3,137,260 |
| Oct 26, 2020 | $300.87 | $306.20 | $286.49 | $290.37 | -3.89% | 2,642,022 |
| Oct 19, 2020 | $311.93 | $313.97 | $292.70 | $302.11 | -2.62% | 2,594,526 |
| Oct 12, 2020 | $313.89 | $316.75 | $304.61 | $310.25 | -1.39% | 2,313,577 |
| Oct 5, 2020 | $317.71 | $322.57 | $309.71 | $314.63 | -1.10% | 2,324,190 |
| Sep 28, 2020 | $316.94 | $322.09 | $309.29 | $318.12 | +1.31% | 3,215,862 |
| Sep 21, 2020 | $306.50 | $315.33 | $302.37 | $314.02 | +1.72% | 2,982,780 |
| Sep 14, 2020 | $305.94 | $328.37 | $305.94 | $308.70 | +1.36% | 2,713,720 |
| Sep 8, 2020 | $299.79 | $319.32 | $294.35 | $304.57 | +1.43% | 2,545,835 |
| Aug 31, 2020 | $305.67 | $315.37 | $296.15 | $300.29 | -1.93% | 2,329,723 |
| Aug 24, 2020 | $303.67 | $307.46 | $296.50 | $306.19 | +0.25% | 1,872,429 |
| Aug 17, 2020 | $303.03 | $310.72 | $296.36 | $305.44 | +0.75% | 1,977,470 |
| Aug 10, 2020 | $310.58 | $311.11 | $294.57 | $303.17 | -2.61% | 2,543,512 |
| Aug 3, 2020 | $310.62 | $319.92 | $300.68 | $311.28 | -0.08% | 2,588,923 |
| Jul 27, 2020 | $298.93 | $321.19 | $298.07 | $311.54 | +4.31% | 3,350,602 |
| Jul 20, 2020 | $296.78 | $304.98 | $294.19 | $298.68 | +0.35% | 2,330,239 |
| Jul 13, 2020 | $300.99 | $304.22 | $288.97 | $297.64 | -2.23% | 2,990,200 |
| Jul 6, 2020 | $304.50 | $310.86 | $298.91 | $304.42 | +1.28% | 2,669,648 |
| Jun 29, 2020 | $298.32 | $307.70 | $287.14 | $300.58 | +2.17% | 2,622,654 |
| Jun 22, 2020 | $300.85 | $302.93 | $281.15 | $294.19 | -2.68% | 7,745,135 |
| Jun 15, 2020 | $293.77 | $307.53 | $288.60 | $302.30 | +1.66% | 5,194,930 |
| Jun 8, 2020 | $295.50 | $311.32 | $289.53 | $297.37 | +0.06% | 4,240,123 |
| Jun 1, 2020 | $314.68 | $323.03 | $294.81 | $297.18 | -5.40% | 4,180,737 |
| May 26, 2020 | $293.62 | $315.01 | $285.83 | $314.13 | +8.34% | 2,702,852 |
| May 18, 2020 | $292.11 | $293.33 | $279.00 | $289.96 | +2.06% | 3,180,386 |
| May 11, 2020 | $289.80 | $300.75 | $276.36 | $284.10 | -2.66% | 3,739,465 |
| May 4, 2020 | $290.77 | $300.02 | $278.12 | $291.86 | +1.78% | 3,930,566 |
| Apr 27, 2020 | $306.62 | $317.11 | $285.17 | $286.76 | -6.22% | 4,610,415 |
| Apr 20, 2020 | $311.75 | $313.46 | $293.25 | $305.79 | -2.87% | 3,118,803 |
| Apr 13, 2020 | $302.88 | $315.84 | $284.93 | $314.83 | +2.95% | 3,416,237 |
| Apr 6, 2020 | $272.88 | $314.84 | $268.44 | $305.81 | +15.49% | 4,364,938 |
| Mar 30, 2020 | $269.42 | $280.40 | $252.16 | $264.80 | +1.31% | 5,275,599 |
| Mar 23, 2020 | $231.51 | $270.04 | $205.20 | $261.38 | +13.98% | 6,506,297 |
| Mar 16, 2020 | $259.56 | $280.74 | $228.13 | $229.33 | -18.65% | 7,550,926 |
| Mar 9, 2020 | $270.44 | $282.74 | $245.53 | $281.89 | -1.29% | 6,603,615 |
| Mar 2, 2020 | $266.95 | $304.61 | $265.95 | $285.57 | +7.73% | 5,676,491 |
| Feb 24, 2020 | $295.80 | $302.39 | $257.22 | $265.09 | -10.34% | 5,818,830 |
| Feb 18, 2020 | $294.61 | $309.85 | $286.02 | $295.65 | +0.35% | 3,459,827 |
| Feb 10, 2020 | $259.13 | $294.77 | $258.33 | $294.61 | +13.83% | 4,630,741 |
| Feb 3, 2020 | $250.91 | $259.39 | $248.73 | $258.82 | +3.71% | 2,160,271 |
| Jan 27, 2020 | $251.72 | $254.65 | $247.11 | $249.56 | -1.42% | 2,600,606 |
| Jan 21, 2020 | $251.33 | $256.47 | $250.87 | $253.15 | +0.44% | 1,940,188 |
| Jan 13, 2020 | $246.36 | $254.76 | $246.36 | $252.04 | +2.94% | 2,778,689 |
| Jan 6, 2020 | $241.03 | $245.46 | $235.50 | $244.83 | +1.58% | 2,643,741 |
| Dec 30, 2019 | $240.86 | $242.81 | $237.18 | $241.03 | -0.16% | 2,935,465 |
| Dec 23, 2019 | $241.40 | $243.16 | $238.90 | $241.41 | +0.08% | 1,150,790 |
| Dec 16, 2019 | $234.44 | $243.95 | $227.40 | $241.22 | +2.44% | 6,366,949 |
| Dec 9, 2019 | $236.88 | $238.49 | $227.63 | $235.48 | -0.43% | 2,852,230 |
| Dec 2, 2019 | $236.12 | $237.42 | $230.99 | $236.49 | +0.01% | 1,830,784 |
| Nov 25, 2019 | $233.21 | $239.31 | $231.23 | $236.47 | +1.77% | 2,821,109 |
| Nov 18, 2019 | $237.21 | $244.61 | $231.91 | $232.35 | -2.07% | 2,282,473 |
| Nov 11, 2019 | $227.29 | $237.48 | $225.71 | $237.26 | +3.85% | 2,936,155 |
| Nov 4, 2019 | $239.97 | $239.97 | $225.00 | $228.46 | -4.88% | 2,783,243 |
| Oct 28, 2019 | $243.73 | $246.85 | $230.30 | $240.18 | -1.63% | 3,225,757 |
| Oct 21, 2019 | $244.47 | $250.85 | $240.03 | $244.15 | +0.02% | 3,260,745 |
| Oct 14, 2019 | $241.96 | $246.30 | $229.29 | $244.10 | +1.09% | 3,257,605 |
| Oct 7, 2019 | $235.92 | $244.76 | $232.78 | $241.47 | +2.07% | 2,640,508 |
| Sep 30, 2019 | $242.41 | $242.41 | $232.39 | $236.58 | -0.11% | 3,422,769 |
| Sep 23, 2019 | $256.89 | $259.65 | $234.83 | $236.83 | -7.77% | 4,774,886 |
| Sep 16, 2019 | $243.56 | $257.51 | $242.51 | $256.77 | +5.44% | 3,516,704 |
| Sep 9, 2019 | $261.76 | $262.38 | $237.57 | $243.52 | -7.19% | 4,902,780 |
| Sep 3, 2019 | $262.87 | $270.42 | $261.72 | $262.38 | -0.02% | 2,208,125 |
| Aug 26, 2019 | $261.35 | $266.58 | $260.00 | $262.43 | +0.63% | 2,307,761 |
| Aug 19, 2019 | $261.00 | $263.91 | $257.50 | $260.80 | +0.20% | 2,498,173 |
| Aug 12, 2019 | $254.00 | $261.73 | $253.39 | $260.29 | +2.36% | 3,395,838 |
| Aug 5, 2019 | $246.05 | $254.68 | $241.01 | $254.29 | +2.28% | 2,415,759 |
| Jul 29, 2019 | $236.99 | $249.96 | $235.40 | $248.62 | +4.98% | 4,164,576 |
| Jul 22, 2019 | $228.86 | $237.09 | $227.61 | $236.82 | +3.69% | 2,327,815 |
| Jul 15, 2019 | $233.67 | $235.67 | $228.04 | $228.40 | -2.38% | 2,729,066 |
| Jul 8, 2019 | $231.00 | $236.90 | $231.00 | $233.97 | +0.58% | 2,238,817 |
| Jul 1, 2019 | $227.48 | $234.82 | $221.10 | $232.61 | +3.46% | 1,951,326 |
| Jun 24, 2019 | $232.73 | $235.00 | $222.48 | $224.84 | -3.05% | 2,684,134 |
| Jun 17, 2019 | $226.80 | $236.56 | $225.68 | $231.91 | +2.39% | 3,666,414 |
| Jun 10, 2019 | $220.16 | $227.98 | $217.97 | $226.50 | +2.72% | 3,307,071 |
| Jun 3, 2019 | $217.55 | $223.31 | $213.67 | $220.50 | +1.89% | 2,791,711 |
| May 28, 2019 | $208.89 | $218.05 | $203.10 | $216.41 | +3.67% | 4,279,046 |
| May 20, 2019 | $207.46 | $212.18 | $199.22 | $208.74 | -0.59% | 3,593,289 |
| May 13, 2019 | $208.15 | $214.94 | $207.28 | $209.98 | -0.19% | 2,435,853 |
| May 6, 2019 | $206.52 | $210.73 | $202.52 | $210.39 | +1.68% | 2,928,382 |
| Apr 29, 2019 | $200.65 | $207.28 | $197.86 | $206.92 | +2.91% | 3,673,514 |
| Apr 22, 2019 | $197.48 | $202.00 | $196.38 | $201.07 | +1.46% | 2,135,122 |
| Apr 15, 2019 | $203.75 | $204.06 | $193.91 | $198.18 | -2.97% | 2,121,289 |
| Apr 8, 2019 | $201.02 | $204.34 | $199.86 | $204.24 | +1.61% | 2,405,059 |
| Apr 1, 2019 | $200.22 | $201.57 | $196.21 | $201.01 | +0.68% | 3,980,655 |
| Mar 25, 2019 | $197.32 | $200.04 | $192.43 | $199.66 | +1.29% | 4,808,608 |
| Mar 18, 2019 | $191.06 | $198.14 | $190.28 | $197.12 | +3.23% | 3,841,558 |
| Mar 11, 2019 | $183.27 | $191.27 | $183.27 | $190.95 | +4.08% | 3,433,513 |
| Mar 4, 2019 | $182.45 | $185.69 | $180.08 | $183.47 | +0.75% | 3,174,651 |
| Feb 25, 2019 | $181.92 | $183.02 | $178.57 | $182.11 | -0.24% | 3,243,913 |
| Feb 19, 2019 | $184.46 | $186.35 | $179.35 | $182.55 | -1.59% | 3,284,400 |
| Feb 11, 2019 | $183.90 | $185.93 | $182.14 | $185.50 | +1.24% | 3,090,682 |
| Feb 4, 2019 | $181.04 | $184.74 | $179.89 | $183.22 | +1.15% | 2,749,241 |
| Jan 28, 2019 | $176.39 | $183.36 | $175.17 | $181.14 | +2.18% | 3,383,481 |
| Jan 22, 2019 | $172.92 | $179.63 | $171.16 | $177.27 | +2.44% | 2,999,563 |
| Jan 14, 2019 | $169.31 | $174.56 | $168.35 | $173.05 | +1.92% | 3,551,581 |
| Jan 7, 2019 | $163.71 | $170.43 | $163.04 | $169.79 | +4.20% | 2,774,313 |
| Dec 31, 2018 | $163.00 | $165.04 | $158.08 | $162.94 | +0.28% | 3,168,932 |
| Dec 24, 2018 | $161.17 | $165.06 | $155.19 | $162.49 | +0.43% | 3,138,488 |
| Dec 17, 2018 | $172.10 | $172.45 | $161.54 | $161.79 | -6.21% | 6,289,099 |
| Dec 10, 2018 | $167.73 | $173.66 | $165.93 | $172.50 | +2.57% | 3,977,296 |
| Dec 3, 2018 | $171.81 | $172.84 | $165.25 | $168.17 | -1.55% | 3,389,500 |
| Nov 26, 2018 | $166.00 | $171.01 | $164.44 | $170.81 | +3.12% | 3,726,427 |
| Nov 19, 2018 | $171.34 | $173.76 | $165.52 | $165.64 | -3.71% | 3,761,774 |
| Nov 12, 2018 | $172.00 | $174.19 | $168.99 | $172.02 | +0.30% | 4,456,476 |
| Nov 5, 2018 | $165.00 | $172.57 | $164.56 | $171.51 | +4.03% | 4,987,857 |
| Oct 29, 2018 | $152.06 | $164.92 | $151.28 | $164.87 | +9.03% | 5,075,355 |
| Oct 22, 2018 | $154.42 | $156.90 | $150.52 | $151.21 | -2.05% | 4,399,489 |
| Oct 15, 2018 | $147.19 | $157.35 | $146.13 | $154.38 | +4.59% | 3,305,744 |
| Oct 8, 2018 | $152.29 | $157.44 | $146.22 | $147.61 | -3.41% | 4,367,605 |
| Oct 1, 2018 | $158.40 | $161.55 | $152.56 | $152.82 | -4.86% | 3,379,883 |
| Sep 24, 2018 | $159.92 | $160.78 | $158.06 | $160.63 | +0.06% | 2,974,338 |
| Sep 17, 2018 | $159.92 | $161.80 | $159.21 | $160.53 | +0.54% | 3,122,713 |
| Sep 10, 2018 | $158.80 | $161.65 | $157.41 | $159.66 | +0.94% | 2,711,396 |
| Sep 4, 2018 | $154.77 | $158.61 | $154.32 | $158.18 | +1.90% | 3,323,031 |
| Aug 27, 2018 | $156.45 | $157.88 | $153.55 | $155.23 | -0.51% | 3,756,658 |
| Aug 20, 2018 | $158.16 | $158.93 | $153.26 | $156.03 | -1.13% | 2,978,727 |
| Aug 13, 2018 | $155.56 | $158.08 | $154.08 | $157.82 | +1.10% | 3,997,130 |
| Aug 6, 2018 | $158.68 | $159.81 | $155.61 | $156.10 | -1.51% | 3,373,783 |
| Jul 30, 2018 | $159.97 | $162.66 | $155.64 | $158.49 | -0.99% | 9,792,006 |
| Jul 23, 2018 | $161.80 | $162.75 | $159.52 | $160.07 | -1.35% | 6,084,275 |
| Jul 16, 2018 | $164.60 | $164.60 | $161.21 | $162.26 | -1.43% | 3,342,556 |
| Jul 9, 2018 | $165.63 | $166.82 | $160.68 | $164.61 | -0.51% | 3,462,792 |
| Jul 2, 2018 | $164.68 | $167.41 | $162.46 | $165.46 | +0.21% | 2,857,223 |
| Jun 25, 2018 | $161.83 | $166.18 | $161.12 | $165.12 | +1.89% | 5,074,541 |
| Jun 18, 2018 | $156.18 | $162.17 | $155.61 | $162.06 | +3.77% | 3,762,789 |
| Jun 11, 2018 | $157.71 | $160.87 | $155.82 | $156.17 | -0.73% | 3,993,919 |
| Jun 4, 2018 | $158.92 | $160.60 | $155.82 | $157.32 | -0.73% | 3,612,543 |
| May 29, 2018 | $157.31 | $160.65 | $155.59 | $158.48 | +0.36% | 2,604,378 |
| May 21, 2018 | $157.88 | $160.31 | $155.83 | $157.91 | +0.14% | 3,242,180 |
| May 14, 2018 | $160.28 | $161.01 | $155.80 | $157.69 | -1.51% | 3,466,473 |
| May 7, 2018 | $158.99 | $163.13 | $155.49 | $160.10 | +0.60% | 3,532,123 |
| Apr 30, 2018 | $158.65 | $161.94 | $151.24 | $159.14 | +0.12% | 6,971,030 |
| Apr 23, 2018 | $165.57 | $169.01 | $156.58 | $158.95 | -4.07% | 5,811,496 |
| Apr 16, 2018 | $165.11 | $169.57 | $163.14 | $165.69 | +0.70% | 4,003,306 |
| Apr 9, 2018 | $170.10 | $173.85 | $156.42 | $164.54 | -3.06% | 10,314,843 |
| Apr 2, 2018 | $171.15 | $173.14 | $166.26 | $169.73 | -0.70% | 4,186,315 |
| Mar 26, 2018 | $170.45 | $175.00 | $168.54 | $170.92 | +1.21% | 3,774,058 |
| Mar 19, 2018 | $168.70 | $172.57 | $165.49 | $168.87 | +0.11% | 6,277,476 |
| Mar 12, 2018 | $166.92 | $171.38 | $166.16 | $168.69 | +1.32% | 4,876,333 |
| Mar 5, 2018 | $152.14 | $166.59 | $151.43 | $166.49 | +8.88% | 5,947,374 |
| Feb 26, 2018 | $172.92 | $174.22 | $151.98 | $152.91 | -11.58% | 9,043,658 |
| Feb 20, 2018 | $168.07 | $173.56 | $168.07 | $172.93 | +2.25% | 3,926,873 |
| Feb 12, 2018 | $160.25 | $170.17 | $157.26 | $169.12 | +5.88% | 6,048,706 |
| Feb 5, 2018 | $173.25 | $174.21 | $154.36 | $159.73 | -7.78% | 7,382,354 |
| Jan 29, 2018 | $171.83 | $177.67 | $166.97 | $173.21 | +0.54% | 5,235,964 |
| Jan 22, 2018 | $165.55 | $172.63 | $164.82 | $172.28 | +3.91% | 4,184,816 |
| Jan 16, 2018 | $157.48 | $165.98 | $157.00 | $165.79 | +6.32% | 5,167,360 |
| Jan 8, 2018 | $163.24 | $164.24 | $154.95 | $155.94 | -4.25% | 4,196,131 |
| Jan 2, 2018 | $163.08 | $164.58 | $159.35 | $162.87 | -0.30% | 3,577,519 |
| Dec 26, 2017 | $159.52 | $164.74 | $159.37 | $163.36 | +1.96% | 1,992,332 |
| Dec 18, 2017 | $163.81 | $164.78 | $156.02 | $160.22 | -2.11% | 5,272,266 |
| Dec 11, 2017 | $165.50 | $167.86 | $162.23 | $163.68 | -0.91% | 5,895,249 |
| Dec 4, 2017 | $169.15 | $169.21 | $161.23 | $165.19 | -2.35% | 4,572,586 |
| Nov 27, 2017 | $171.00 | $173.97 | $167.59 | $169.16 | -0.33% | 5,324,376 |
| Nov 20, 2017 | $164.80 | $171.29 | $164.63 | $169.72 | +2.73% | 2,790,997 |
| Nov 13, 2017 | $169.72 | $170.20 | $162.07 | $165.21 | -2.21% | 6,758,496 |
| Nov 6, 2017 | $158.52 | $170.82 | $158.21 | $168.95 | +9.33% | 6,231,396 |
| Oct 30, 2017 | $146.98 | $159.14 | $146.39 | $154.53 | +5.32% | 8,414,375 |
| Oct 23, 2017 | $148.41 | $148.93 | $145.81 | $146.72 | -0.79% | 4,704,220 |
| Oct 16, 2017 | $150.29 | $150.79 | $146.71 | $147.89 | -2.02% | 5,905,241 |
| Oct 9, 2017 | $147.36 | $152.55 | $146.87 | $150.94 | +2.46% | 4,419,117 |
| Oct 2, 2017 | $143.82 | $148.33 | $142.31 | $147.32 | +2.27% | 4,785,520 |
| Sep 25, 2017 | $142.11 | $145.00 | $140.62 | $144.05 | +1.00% | 6,195,824 |
| Sep 18, 2017 | $150.33 | $151.82 | $142.54 | $142.62 | -4.91% | 7,289,446 |
| Sep 11, 2017 | $149.85 | $150.80 | $147.68 | $149.99 | +0.36% | 7,093,454 |
| Sep 5, 2017 | $151.97 | $152.30 | $149.10 | $149.45 | -0.96% | 5,187,190 |
| Aug 28, 2017 | $151.87 | $154.71 | $150.75 | $150.90 | -0.79% | 32,147,830 |
| Aug 21, 2017 | $142.81 | $152.54 | $142.30 | $152.10 | +6.44% | 7,131,814 |
| Aug 14, 2017 | $139.67 | $144.81 | $138.72 | $142.90 | +3.35% | 3,727,609 |
| Aug 7, 2017 | $139.37 | $140.29 | $137.17 | $138.27 | -1.21% | 2,793,844 |
| Jul 31, 2017 | $138.33 | $141.59 | $134.50 | $139.96 | +1.69% | 4,447,037 |
| Jul 24, 2017 | $136.35 | $138.11 | $134.73 | $137.64 | +0.76% | 4,184,446 |
| Jul 17, 2017 | $136.03 | $138.99 | $135.01 | $136.60 | +0.08% | 5,278,655 |
| Jul 10, 2017 | $137.17 | $137.61 | $133.27 | $136.49 | -0.14% | 3,413,213 |
| Jul 3, 2017 | $135.05 | $137.02 | $133.67 | $136.68 | +1.32% | 3,199,125 |
| Jun 26, 2017 | $132.68 | $138.55 | $132.21 | $134.90 | +2.27% | 5,280,344 |
| Jun 19, 2017 | $133.00 | $133.80 | $130.74 | $131.91 | -0.86% | 5,758,942 |
| Jun 12, 2017 | $132.28 | $134.89 | $129.40 | $133.05 | -0.93% | 4,888,253 |
| Jun 5, 2017 | $138.12 | $139.40 | $133.01 | $134.30 | -3.17% | 5,206,108 |
| May 30, 2017 | $136.02 | $140.38 | $136.02 | $138.69 | +1.96% | 5,128,850 |
| May 22, 2017 | $132.55 | $137.03 | $131.82 | $136.02 | +2.42% | 3,520,936 |
| May 15, 2017 | $128.03 | $136.34 | $126.83 | $132.80 | +4.13% | 8,001,090 |
| May 8, 2017 | $129.97 | $132.01 | $126.82 | $127.53 | -1.61% | 5,799,737 |
| May 1, 2017 | $126.74 | $130.78 | $126.06 | $129.62 | +2.47% | 5,825,820 |
| Apr 24, 2017 | $124.00 | $127.05 | $122.43 | $126.49 | +2.19% | 4,498,768 |
| Apr 17, 2017 | $123.68 | $126.19 | $123.19 | $123.78 | -0.02% | 4,394,467 |
| Apr 10, 2017 | $121.45 | $124.46 | $120.96 | $123.80 | +2.17% | 4,494,133 |
| Apr 3, 2017 | $119.95 | $121.56 | $118.59 | $121.17 | +0.66% | 5,588,959 |
| Mar 27, 2017 | $116.77 | $120.51 | $115.40 | $120.37 | +1.76% | 4,780,136 |
| Mar 20, 2017 | $115.65 | $119.03 | $115.65 | $118.29 | +2.28% | 6,264,966 |
| Mar 13, 2017 | $117.89 | $118.20 | $115.19 | $115.65 | -1.83% | 10,316,612 |
| Mar 6, 2017 | $114.14 | $118.38 | $112.73 | $117.80 | +2.45% | 5,792,644 |
| Feb 27, 2017 | $110.97 | $116.70 | $110.93 | $114.98 | +3.44% | 7,342,871 |
| Feb 21, 2017 | $108.79 | $112.79 | $108.42 | $111.16 | +2.48% | 2,975,174 |
| Feb 13, 2017 | $107.14 | $109.78 | $105.74 | $108.47 | +1.41% | 3,877,037 |
| Feb 6, 2017 | $105.46 | $107.89 | $103.51 | $106.96 | +1.20% | 5,030,363 |
| Jan 30, 2017 | $104.06 | $107.06 | $103.30 | $105.69 | +1.60% | 4,407,633 |
| Jan 23, 2017 | $105.19 | $105.73 | $102.29 | $104.03 | -1.42% | 4,803,332 |
| Jan 17, 2017 | $105.03 | $107.99 | $104.22 | $105.53 | -0.04% | 3,868,162 |
| Jan 9, 2017 | $103.54 | $107.17 | $102.06 | $105.57 | +1.98% | 4,263,504 |
| Jan 3, 2017 | $105.25 | $106.10 | $103.15 | $103.52 | +0.25% | 3,289,028 |
| Dec 27, 2016 | $105.25 | $105.89 | $102.79 | $103.26 | -1.51% | 2,076,546 |
| Dec 19, 2016 | $101.73 | $105.56 | $100.67 | $104.84 | +3.01% | 3,158,718 |
| Dec 12, 2016 | $98.50 | $103.43 | $97.82 | $101.78 | +3.28% | 5,149,314 |
| Dec 5, 2016 | $97.10 | $101.70 | $96.91 | $98.55 | +1.94% | 4,593,619 |
| Nov 28, 2016 | $101.13 | $102.37 | $95.76 | $96.67 | -4.36% | 7,418,721 |
| Nov 21, 2016 | $101.34 | $102.41 | $100.38 | $101.08 | +0.33% | 3,486,215 |
| Nov 14, 2016 | $97.98 | $102.03 | $95.66 | $100.75 | – | 9,338,055 |
Seasonality
SBAC 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 | -1.0% | -0.6% | 4.1% | 4.2% | -0.1% | -0.5% | 2.8% | 2.2% | -5.3% | 1.6% | 4.6% | -1.1% |
| Months up | 5 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -4.8% | 9.3% | -13.9% | 28.5% | -7.6% | -13.1% | 2.6% | 5.5% | -15.6% | 16.9% | ||
| 2025 | -3.1% | 10.3% | 1.5% | 10.6% | -4.3% | 1.3% | -4.3% | -8.4% | -5.6% | -1.0% | 2.0% | -0.4% |
| 2024 | -11.8% | -6.5% | 4.0% | -14.1% | 6.2% | -0.2% | 11.8% | 3.7% | 6.2% | -4.7% | -1.0% | -9.9% |
| 2023 | 6.1% | -12.8% | 1.0% | -0.1% | -14.7% | 4.5% | -5.5% | 2.9% | -10.8% | 4.2% | 18.8% | 2.7% |
| 2022 | -16.3% | -6.8% | 13.7% | 0.9% | -2.8% | -4.9% | 4.9% | -2.9% | -12.5% | -5.2% | 11.2% | -6.3% |
| 2021 | -4.8% | -5.0% | 9.0% | 8.0% | -0.3% | 6.9% | 7.0% | 5.4% | -7.9% | 4.5% | -0.3% | 13.2% |
| 2020 | 3.6% | 6.2% | 2.0% | 7.4% | 8.5% | -5.2% | 4.6% | -1.6% | 4.1% | -8.8% | -0.9% | -1.8% |
| 2019 | 12.7% | -1.1% | 10.6% | 2.0% | 6.2% | 3.9% | 9.1% | 7.1% | -8.1% | -0.2% | -1.6% | 1.9% |
| 2018 | 6.8% | -9.9% | 8.7% | -6.3% | -1.3% | 4.5% | -4.2% | -1.9% | 3.5% | 1.0% | 5.3% | -5.2% |
| 2017 | 1.9% | 10.0% | 4.0% | 5.1% | 9.2% | -2.4% | 2.0% | 11.6% | -6.2% | 9.1% | 8.0% | -3.8% |