Service Corp International (SCI) stock
SCINYSEServices-Personal ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 14/3014% above fair value
$76.37+1.20 (+1.60%)
Close on Oct 30, 2026Market cap $10.43BP/E 19.0Yield 1.70%
Price history
Service Corp International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.37
+1.60% on the day
52-week range
$68.41 – $90.99
-16.1% from the high
Change over 52 weeks
-8.8%
From $83.77 on Oct 30, 2025
Average volume
1.09M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $83.31 | $83.40 | $68.89 | $76.37 | -8.33% | 10,112,957 |
| Oct 19, 2026 | $80.60 | $84.36 | $80.60 | $83.31 | +2.38% | 4,270,747 |
| Oct 12, 2026 | $77.17 | $81.85 | $76.66 | $81.37 | +5.80% | 4,358,308 |
| Oct 5, 2026 | $76.73 | $78.23 | $75.92 | $76.91 | -0.30% | 5,214,585 |
| Sep 28, 2026 | $77.70 | $78.73 | $76.15 | $77.14 | -0.90% | 5,391,092 |
| Sep 21, 2026 | $77.64 | $78.93 | $77.11 | $77.84 | +0.10% | 4,510,972 |
| Sep 14, 2026 | $83.05 | $83.35 | $77.55 | $77.76 | -5.41% | 6,055,062 |
| Sep 8, 2026 | $81.22 | $82.46 | $78.93 | $82.21 | 0.00% | 3,476,416 |
| Aug 31, 2026 | $83.48 | $83.49 | $80.75 | $82.21 | -1.38% | 3,434,526 |
| Aug 24, 2026 | $83.42 | $86.17 | $83.16 | $83.36 | +0.08% | 3,297,631 |
| Aug 17, 2026 | $83.58 | $84.33 | $82.33 | $83.29 | -1.12% | 3,283,865 |
| Aug 10, 2026 | $83.74 | $85.01 | $82.38 | $84.23 | -0.92% | 3,695,851 |
| Aug 3, 2026 | $86.20 | $87.68 | $83.63 | $85.01 | -1.37% | 5,776,235 |
| Jul 27, 2026 | $82.50 | $90.99 | $82.48 | $86.19 | +4.69% | 8,097,102 |
| Jul 20, 2026 | $78.42 | $82.74 | $76.82 | $82.33 | +4.59% | 6,395,137 |
| Jul 13, 2026 | $78.29 | $81.01 | $77.63 | $78.72 | +1.61% | 5,409,772 |
| Jul 6, 2026 | $78.20 | $79.41 | $75.87 | $77.47 | -1.39% | 5,093,067 |
| Jun 29, 2026 | $75.69 | $78.62 | $75.06 | $78.56 | +3.67% | 4,836,888 |
| Jun 22, 2026 | $72.01 | $76.13 | $71.66 | $75.78 | +4.35% | 9,814,239 |
| Jun 15, 2026 | $76.03 | $76.43 | $71.91 | $72.62 | -5.59% | 7,014,382 |
| Jun 8, 2026 | $69.57 | $78.04 | $69.23 | $76.92 | +10.39% | 9,935,574 |
| Jun 1, 2026 | $75.01 | $75.36 | $68.41 | $69.68 | -7.33% | 13,032,545 |
| May 26, 2026 | $76.60 | $77.62 | $75.12 | $75.19 | -2.84% | 5,148,217 |
| May 18, 2026 | $78.03 | $79.70 | $75.52 | $77.39 | -0.45% | 4,954,782 |
| May 11, 2026 | $78.00 | $78.98 | $76.43 | $77.74 | +0.03% | 5,497,071 |
| May 4, 2026 | $78.92 | $80.72 | $76.77 | $77.72 | -2.58% | 7,948,687 |
| Apr 27, 2026 | $88.02 | $88.67 | $78.46 | $79.78 | -9.06% | 7,985,751 |
| Apr 20, 2026 | $82.96 | $88.40 | $82.40 | $87.73 | +5.72% | 6,996,880 |
| Apr 13, 2026 | $81.50 | $83.21 | $80.25 | $82.98 | +1.75% | 5,018,087 |
| Apr 6, 2026 | $84.36 | $84.36 | $81.36 | $81.55 | -3.80% | 4,443,163 |
| Mar 30, 2026 | $81.98 | $84.93 | $80.79 | $84.77 | +3.92% | 4,549,677 |
| Mar 23, 2026 | $76.60 | $83.12 | $75.50 | $81.57 | +8.14% | 6,859,992 |
| Mar 16, 2026 | $80.02 | $80.23 | $74.99 | $75.43 | -5.13% | 6,636,824 |
| Mar 9, 2026 | $80.91 | $81.70 | $77.40 | $79.51 | -2.50% | 5,659,894 |
| Mar 2, 2026 | $83.94 | $86.12 | $80.17 | $81.55 | -3.12% | 5,777,615 |
| Feb 23, 2026 | $79.00 | $84.45 | $78.44 | $84.18 | +6.29% | 5,214,372 |
| Feb 17, 2026 | $79.39 | $80.98 | $79.00 | $79.20 | -0.58% | 4,677,252 |
| Feb 9, 2026 | $85.25 | $86.02 | $75.86 | $79.66 | -6.40% | 9,055,991 |
| Feb 2, 2026 | $80.64 | $86.67 | $79.55 | $85.11 | +5.82% | 5,369,516 |
| Jan 26, 2026 | $81.17 | $81.71 | $78.49 | $80.43 | -0.92% | 5,493,496 |
| Jan 20, 2026 | $83.09 | $83.37 | $80.36 | $81.18 | -2.16% | 3,523,245 |
| Jan 12, 2026 | $80.91 | $82.99 | $79.36 | $82.97 | +2.67% | 5,262,981 |
| Jan 5, 2026 | $76.54 | $81.07 | $76.51 | $80.81 | +4.68% | 3,896,888 |
| Dec 29, 2025 | $78.01 | $78.77 | $77.00 | $77.20 | -0.97% | 2,538,314 |
| Dec 22, 2025 | $77.80 | $79.37 | $77.58 | $77.96 | -0.29% | 1,969,232 |
| Dec 15, 2025 | $78.68 | $80.19 | $77.19 | $78.19 | -0.81% | 5,581,244 |
| Dec 8, 2025 | $76.29 | $80.15 | $75.91 | $78.83 | +3.86% | 5,293,945 |
| Dec 1, 2025 | $79.14 | $79.81 | $75.34 | $75.90 | -4.44% | 4,649,178 |
| Nov 24, 2025 | $79.38 | $79.76 | $76.64 | $79.43 | -0.55% | 3,172,481 |
| Nov 17, 2025 | $79.29 | $80.79 | $78.35 | $79.87 | +0.25% | 4,403,150 |
| Nov 10, 2025 | $80.08 | $81.25 | $79.10 | $79.67 | -1.14% | 3,294,416 |
| Nov 3, 2025 | $82.88 | $83.53 | $79.79 | $80.59 | -3.50% | 5,571,491 |
| Oct 27, 2025 | $81.47 | $84.69 | $77.81 | $83.51 | +2.25% | 6,497,842 |
| Oct 20, 2025 | $82.39 | $83.54 | $80.93 | $81.67 | -0.75% | 3,860,198 |
| Oct 13, 2025 | $80.96 | $83.04 | $80.76 | $82.29 | +1.81% | 4,356,913 |
| Oct 6, 2025 | $83.71 | $84.00 | $79.89 | $80.83 | -3.61% | 5,669,108 |
| Sep 29, 2025 | $82.12 | $84.18 | $81.54 | $83.86 | +2.13% | 4,933,960 |
| Sep 22, 2025 | $80.05 | $82.73 | $79.92 | $82.11 | +2.59% | 5,048,792 |
| Sep 15, 2025 | $79.97 | $81.06 | $78.90 | $80.04 | -0.06% | 6,330,291 |
| Sep 8, 2025 | $77.75 | $80.96 | $76.85 | $80.09 | +2.92% | 4,867,662 |
| Sep 2, 2025 | $78.83 | $79.24 | $77.32 | $77.82 | -1.80% | 3,149,975 |
| Aug 25, 2025 | $81.18 | $81.26 | $78.34 | $79.25 | -2.76% | 4,423,250 |
| Aug 18, 2025 | $80.79 | $82.21 | $80.33 | $81.50 | +1.04% | 3,974,928 |
| Aug 11, 2025 | $80.46 | $82.07 | $79.52 | $80.66 | +0.17% | 3,965,276 |
| Aug 4, 2025 | $77.82 | $80.88 | $77.66 | $80.52 | +3.46% | 4,599,110 |
| Jul 28, 2025 | $76.09 | $78.45 | $75.05 | $77.83 | +2.38% | 7,441,385 |
| Jul 21, 2025 | $79.76 | $79.92 | $75.61 | $76.02 | -4.77% | 7,561,484 |
| Jul 14, 2025 | $80.22 | $80.82 | $78.54 | $79.83 | -1.16% | 4,458,258 |
| Jul 7, 2025 | $81.70 | $82.62 | $80.24 | $80.77 | -1.24% | 3,358,620 |
| Jun 30, 2025 | $81.40 | $83.04 | $80.84 | $81.78 | +0.16% | 3,232,443 |
| Jun 23, 2025 | $78.76 | $81.95 | $78.51 | $81.65 | +3.92% | 4,587,780 |
| Jun 16, 2025 | $78.91 | $79.28 | $77.00 | $78.57 | +0.11% | 3,457,838 |
| Jun 9, 2025 | $79.05 | $80.43 | $78.37 | $78.48 | -0.96% | 4,641,535 |
| Jun 2, 2025 | $76.96 | $79.29 | $76.52 | $79.24 | +1.59% | 5,279,629 |
| May 26, 2025 | $76.18 | $78.34 | $75.74 | $78.00 | +1.59% | 4,727,619 |
| May 19, 2025 | $77.98 | $78.47 | $75.74 | $76.78 | -2.15% | 5,467,636 |
| May 12, 2025 | $76.40 | $78.88 | $74.31 | $78.47 | +3.43% | 5,957,951 |
| May 5, 2025 | $76.07 | $77.35 | $74.14 | $75.87 | -0.89% | 6,377,381 |
| Apr 28, 2025 | $78.65 | $80.34 | $74.68 | $76.55 | -2.38% | 8,711,064 |
| Apr 21, 2025 | $77.23 | $81.60 | $75.79 | $78.42 | +1.07% | 5,642,484 |
| Apr 14, 2025 | $78.81 | $79.31 | $76.28 | $77.59 | -0.70% | 4,299,200 |
| Apr 7, 2025 | $75.00 | $78.18 | $71.75 | $78.14 | +1.38% | 9,536,099 |
| Mar 31, 2025 | $79.58 | $81.99 | $76.92 | $77.08 | -3.40% | 7,164,725 |
| Mar 24, 2025 | $78.23 | $80.74 | $77.91 | $79.79 | +2.33% | 4,912,111 |
| Mar 17, 2025 | $78.39 | $79.89 | $77.86 | $77.97 | -0.74% | 5,109,175 |
| Mar 10, 2025 | $80.71 | $85.00 | $77.70 | $78.55 | -2.86% | 7,056,203 |
| Mar 3, 2025 | $81.00 | $81.82 | $78.23 | $80.86 | -0.17% | 6,232,363 |
| Feb 24, 2025 | $78.98 | $81.61 | $78.83 | $81.00 | +2.65% | 5,877,438 |
| Feb 18, 2025 | $76.74 | $79.68 | $76.48 | $78.91 | +2.39% | 5,182,428 |
| Feb 10, 2025 | $76.51 | $83.78 | $74.27 | $77.07 | +0.96% | 10,570,179 |
| Feb 3, 2025 | $76.81 | $78.31 | $75.60 | $76.34 | -2.28% | 5,428,272 |
| Jan 27, 2025 | $77.45 | $81.53 | $77.34 | $78.12 | +0.39% | 6,304,864 |
| Jan 21, 2025 | $77.03 | $78.30 | $76.51 | $77.82 | +1.16% | 4,548,957 |
| Jan 13, 2025 | $76.06 | $77.95 | $75.47 | $76.93 | +0.54% | 4,057,082 |
| Jan 6, 2025 | $77.48 | $78.83 | $76.43 | $76.52 | -1.54% | 3,357,750 |
| Dec 30, 2024 | $80.15 | $80.58 | $76.90 | $77.72 | -3.76% | 3,839,572 |
| Dec 23, 2024 | $81.10 | $81.62 | $80.31 | $80.76 | -1.04% | 2,454,815 |
| Dec 16, 2024 | $85.86 | $86.83 | $81.41 | $81.61 | -4.95% | 6,208,421 |
| Dec 9, 2024 | $86.42 | $86.83 | $84.90 | $85.86 | -0.80% | 3,731,249 |
| Dec 2, 2024 | $88.91 | $88.91 | $85.99 | $86.55 | -2.30% | 3,887,308 |
| Nov 25, 2024 | $87.54 | $89.37 | $87.53 | $88.59 | +1.55% | 3,538,542 |
| Nov 18, 2024 | $83.87 | $87.97 | $83.52 | $87.24 | +3.78% | 4,678,127 |
| Nov 11, 2024 | $87.62 | $88.32 | $83.16 | $84.06 | -3.31% | 4,784,732 |
| Nov 4, 2024 | $81.62 | $87.12 | $81.43 | $86.94 | +6.52% | 4,832,267 |
| Oct 28, 2024 | $75.57 | $83.24 | $75.57 | $81.62 | +8.25% | 6,175,559 |
| Oct 21, 2024 | $75.69 | $76.97 | $74.94 | $75.40 | -0.50% | 4,038,478 |
| Oct 14, 2024 | $75.41 | $77.00 | $74.95 | $75.78 | +0.24% | 3,747,150 |
| Oct 7, 2024 | $75.81 | $76.44 | $73.05 | $75.60 | -0.75% | 5,088,717 |
| Sep 30, 2024 | $78.37 | $78.95 | $75.80 | $76.17 | -2.81% | 4,691,231 |
| Sep 23, 2024 | $79.73 | $79.95 | $77.86 | $78.37 | -1.42% | 3,551,063 |
| Sep 16, 2024 | $80.27 | $81.32 | $78.99 | $79.50 | -0.49% | 4,898,951 |
| Sep 9, 2024 | $78.00 | $80.27 | $78.00 | $79.89 | +2.54% | 3,207,073 |
| Sep 3, 2024 | $78.04 | $79.09 | $77.28 | $77.91 | -0.46% | 2,915,726 |
| Aug 26, 2024 | $78.00 | $79.36 | $76.93 | $78.27 | +1.14% | 4,759,017 |
| Aug 19, 2024 | $76.40 | $77.56 | $74.68 | $77.39 | +1.24% | 3,391,347 |
| Aug 12, 2024 | $75.09 | $76.82 | $73.85 | $76.44 | +1.87% | 4,035,054 |
| Aug 5, 2024 | $71.74 | $75.18 | $70.46 | $75.04 | +2.23% | 6,936,124 |
| Jul 29, 2024 | $77.40 | $80.37 | $71.70 | $73.40 | -5.17% | 10,902,586 |
| Jul 22, 2024 | $74.52 | $77.48 | $73.80 | $77.40 | +4.06% | 3,918,361 |
| Jul 15, 2024 | $71.72 | $76.03 | $71.46 | $74.38 | +3.64% | 4,051,851 |
| Jul 8, 2024 | $69.99 | $72.57 | $68.84 | $71.77 | +2.96% | 3,927,941 |
| Jul 1, 2024 | $71.10 | $71.91 | $69.11 | $69.71 | -2.00% | 3,057,823 |
| Jun 24, 2024 | $73.45 | $73.84 | $70.46 | $71.13 | -2.93% | 5,659,802 |
| Jun 17, 2024 | $72.33 | $73.43 | $71.20 | $73.28 | +1.15% | 5,355,421 |
| Jun 10, 2024 | $70.77 | $73.23 | $70.08 | $72.45 | +1.67% | 4,494,118 |
| Jun 3, 2024 | $71.74 | $72.07 | $70.53 | $71.26 | -0.56% | 3,472,263 |
| May 28, 2024 | $71.67 | $72.00 | $68.82 | $71.66 | -0.25% | 3,417,938 |
| May 20, 2024 | $70.75 | $72.00 | $68.51 | $71.84 | +1.54% | 4,811,049 |
| May 13, 2024 | $69.72 | $71.39 | $69.38 | $70.75 | +1.86% | 3,448,869 |
| May 6, 2024 | $67.89 | $71.20 | $67.22 | $69.46 | +2.77% | 5,512,931 |
| Apr 29, 2024 | $71.88 | $73.00 | $67.19 | $67.59 | -5.78% | 6,130,330 |
| Apr 22, 2024 | $69.40 | $72.05 | $68.86 | $71.74 | +4.29% | 3,509,685 |
| Apr 15, 2024 | $70.00 | $70.55 | $67.96 | $68.79 | -1.46% | 3,605,462 |
| Apr 8, 2024 | $72.59 | $73.14 | $69.40 | $69.81 | -3.70% | 3,486,220 |
| Apr 1, 2024 | $74.04 | $74.04 | $71.37 | $72.49 | -2.32% | 3,313,969 |
| Mar 25, 2024 | $72.88 | $74.94 | $72.33 | $74.21 | +1.82% | 3,215,299 |
| Mar 18, 2024 | $72.53 | $74.72 | $72.36 | $72.88 | +0.57% | 3,948,278 |
| Mar 11, 2024 | $75.37 | $75.74 | $72.14 | $72.47 | -4.09% | 4,826,125 |
| Mar 4, 2024 | $73.01 | $75.97 | $72.57 | $75.56 | +3.89% | 4,032,130 |
| Feb 26, 2024 | $72.12 | $73.42 | $71.29 | $72.73 | +0.11% | 3,370,759 |
| Feb 20, 2024 | $71.63 | $72.90 | $70.63 | $72.65 | +1.09% | 3,111,736 |
| Feb 12, 2024 | $67.35 | $72.82 | $66.05 | $71.87 | +6.89% | 6,203,830 |
| Feb 5, 2024 | $67.35 | $67.67 | $64.10 | $67.24 | -0.74% | 5,749,674 |
| Jan 29, 2024 | $69.22 | $69.29 | $66.74 | $67.74 | -2.19% | 4,263,803 |
| Jan 22, 2024 | $67.76 | $70.24 | $67.45 | $69.26 | +2.77% | 4,204,428 |
| Jan 16, 2024 | $67.63 | $68.50 | $66.84 | $67.39 | -1.23% | 2,368,585 |
| Jan 8, 2024 | $67.45 | $68.36 | $66.00 | $68.23 | +0.93% | 3,605,475 |
| Jan 2, 2024 | $68.24 | $69.36 | $67.07 | $67.60 | -1.24% | 3,685,723 |
| Dec 26, 2023 | $68.38 | $68.84 | $68.08 | $68.45 | +0.13% | 2,226,617 |
| Dec 18, 2023 | $68.39 | $69.52 | $67.54 | $68.36 | +0.29% | 3,219,344 |
| Dec 11, 2023 | $65.17 | $69.26 | $64.83 | $68.16 | +4.44% | 6,482,748 |
| Dec 4, 2023 | $61.38 | $66.06 | $61.38 | $65.26 | +6.04% | 5,949,124 |
| Nov 27, 2023 | $60.94 | $61.86 | $60.60 | $61.54 | +0.34% | 3,708,481 |
| Nov 20, 2023 | $60.66 | $61.63 | $60.03 | $61.33 | +0.87% | 2,190,173 |
| Nov 13, 2023 | $57.70 | $61.56 | $57.49 | $60.80 | +4.94% | 4,422,356 |
| Nov 6, 2023 | $58.83 | $59.27 | $57.03 | $57.94 | -1.95% | 5,216,718 |
| Oct 30, 2023 | $54.09 | $61.24 | $52.89 | $59.09 | +10.22% | 7,748,536 |
| Oct 23, 2023 | $53.67 | $54.75 | $53.31 | $53.61 | -0.61% | 3,853,399 |
| Oct 16, 2023 | $54.15 | $56.77 | $53.71 | $53.94 | +0.19% | 5,471,759 |
| Oct 9, 2023 | $54.41 | $55.87 | $53.25 | $53.84 | -1.21% | 4,725,075 |
| Oct 2, 2023 | $56.97 | $57.13 | $54.07 | $54.50 | -4.62% | 6,204,904 |
| Sep 25, 2023 | $59.00 | $59.45 | $56.08 | $57.14 | -3.37% | 7,008,714 |
| Sep 18, 2023 | $60.91 | $61.67 | $59.13 | $59.13 | -2.65% | 3,907,790 |
| Sep 11, 2023 | $61.27 | $61.69 | $60.04 | $60.74 | -0.62% | 5,333,969 |
| Sep 5, 2023 | $63.45 | $63.70 | $60.48 | $61.12 | -4.22% | 3,745,772 |
| Aug 28, 2023 | $63.53 | $64.16 | $62.72 | $63.81 | +0.92% | 3,649,716 |
| Aug 21, 2023 | $61.70 | $63.50 | $61.52 | $63.23 | +2.28% | 3,162,429 |
| Aug 14, 2023 | $63.41 | $63.48 | $61.60 | $61.82 | -2.75% | 3,951,050 |
| Aug 7, 2023 | $65.22 | $65.50 | $61.93 | $63.57 | -2.54% | 4,179,379 |
| Jul 31, 2023 | $67.09 | $67.79 | $63.12 | $65.23 | -2.41% | 7,342,423 |
| Jul 24, 2023 | $66.77 | $67.92 | $65.92 | $66.84 | +0.04% | 4,229,191 |
| Jul 17, 2023 | $66.81 | $67.91 | $64.46 | $66.81 | -0.40% | 7,557,517 |
| Jul 10, 2023 | $64.41 | $67.14 | $64.17 | $67.08 | +4.15% | 4,086,894 |
| Jul 3, 2023 | $64.10 | $65.91 | $63.48 | $64.41 | -0.28% | 3,614,670 |
| Jun 26, 2023 | $63.37 | $65.14 | $63.37 | $64.59 | +1.60% | 4,425,775 |
| Jun 20, 2023 | $65.89 | $66.17 | $63.41 | $63.57 | -3.99% | 4,374,895 |
| Jun 12, 2023 | $64.27 | $67.09 | $64.09 | $66.21 | +3.34% | 5,423,423 |
| Jun 5, 2023 | $64.35 | $65.28 | $63.20 | $64.07 | -0.88% | 3,945,766 |
| May 30, 2023 | $64.29 | $64.81 | $63.35 | $64.64 | +0.42% | 4,206,488 |
| May 22, 2023 | $65.53 | $65.68 | $62.72 | $64.37 | -1.73% | 5,103,387 |
| May 15, 2023 | $65.98 | $66.26 | $64.86 | $65.50 | -0.88% | 3,527,391 |
| May 8, 2023 | $65.00 | $66.76 | $64.80 | $66.08 | +1.54% | 3,312,361 |
| May 1, 2023 | $70.49 | $71.79 | $64.67 | $65.08 | -7.28% | 9,204,832 |
| Apr 24, 2023 | $70.39 | $70.81 | $69.18 | $70.19 | -0.51% | 4,142,203 |
| Apr 17, 2023 | $71.28 | $71.40 | $70.19 | $70.55 | -0.95% | 2,950,739 |
| Apr 10, 2023 | $69.46 | $72.39 | $68.47 | $71.23 | +1.99% | 5,010,547 |
| Apr 3, 2023 | $68.92 | $70.39 | $68.44 | $69.84 | +1.54% | 3,376,949 |
| Mar 27, 2023 | $66.71 | $68.92 | $66.15 | $68.78 | +3.58% | 5,283,945 |
| Mar 20, 2023 | $65.62 | $66.57 | $64.43 | $66.40 | +1.90% | 5,213,007 |
| Mar 13, 2023 | $64.14 | $66.13 | $63.63 | $65.16 | +0.82% | 5,971,716 |
| Mar 6, 2023 | $67.56 | $67.62 | $64.44 | $64.63 | -4.39% | 3,943,284 |
| Feb 27, 2023 | $68.60 | $69.75 | $66.65 | $67.60 | -1.57% | 3,869,764 |
| Feb 21, 2023 | $70.82 | $71.62 | $68.34 | $68.68 | -3.85% | 4,346,068 |
| Feb 13, 2023 | $71.08 | $73.32 | $67.35 | $71.43 | +0.28% | 6,671,456 |
| Feb 6, 2023 | $73.51 | $73.77 | $70.08 | $71.23 | -3.50% | 3,948,760 |
| Jan 30, 2023 | $72.65 | $74.66 | $71.98 | $73.81 | +1.36% | 5,006,275 |
| Jan 23, 2023 | $70.44 | $72.97 | $69.65 | $72.82 | +3.67% | 4,055,823 |
| Jan 17, 2023 | $71.22 | $71.91 | $68.88 | $70.24 | -1.28% | 3,034,606 |
| Jan 9, 2023 | $69.25 | $72.24 | $69.00 | $71.15 | +2.64% | 3,786,953 |
| Jan 3, 2023 | $69.34 | $69.61 | $66.54 | $69.32 | +0.26% | 4,099,312 |
| Dec 27, 2022 | $70.34 | $71.21 | $68.44 | $69.14 | -1.55% | 2,837,431 |
| Dec 19, 2022 | $68.00 | $70.57 | $67.64 | $70.23 | +3.13% | 4,772,377 |
| Dec 12, 2022 | $69.12 | $70.89 | $67.42 | $68.10 | -1.48% | 5,675,036 |
| Dec 5, 2022 | $70.27 | $70.28 | $68.81 | $69.12 | -2.69% | 3,123,727 |
| Nov 28, 2022 | $71.00 | $72.26 | $69.34 | $71.03 | -0.53% | 4,107,191 |
| Nov 21, 2022 | $70.11 | $71.81 | $69.80 | $71.41 | +1.54% | 2,304,112 |
| Nov 14, 2022 | $69.60 | $71.85 | $69.16 | $70.33 | +1.09% | 3,978,100 |
| Nov 7, 2022 | $69.68 | $72.43 | $69.23 | $69.57 | +0.12% | 6,156,342 |
| Oct 31, 2022 | $61.07 | $69.64 | $60.21 | $69.49 | +13.47% | 9,985,859 |
| Oct 24, 2022 | $58.92 | $61.89 | $58.18 | $61.24 | +4.52% | 5,213,948 |
| Oct 17, 2022 | $61.23 | $62.14 | $56.97 | $58.59 | -3.09% | 5,970,551 |
| Oct 10, 2022 | $60.00 | $62.98 | $59.75 | $60.46 | +0.77% | 4,879,799 |
| Oct 3, 2022 | $58.13 | $62.26 | $58.09 | $60.00 | +3.91% | 5,729,060 |
| Sep 26, 2022 | $57.88 | $58.75 | $56.85 | $57.74 | -0.36% | 6,875,939 |
| Sep 19, 2022 | $60.33 | $61.26 | $56.95 | $57.95 | -4.37% | 5,101,916 |
| Sep 12, 2022 | $63.39 | $64.03 | $59.44 | $60.60 | -4.10% | 5,686,789 |
| Sep 6, 2022 | $61.93 | $63.37 | $61.62 | $63.19 | +2.61% | 3,788,091 |
| Aug 29, 2022 | $63.49 | $63.82 | $61.35 | $61.58 | -3.66% | 4,469,069 |
| Aug 22, 2022 | $66.63 | $67.05 | $63.91 | $63.92 | -5.01% | 4,193,948 |
| Aug 15, 2022 | $67.20 | $69.70 | $66.98 | $67.29 | -0.06% | 4,359,003 |
| Aug 8, 2022 | $64.76 | $67.99 | $64.68 | $67.33 | +4.06% | 4,946,132 |
| Aug 1, 2022 | $74.24 | $75.12 | $63.80 | $64.70 | -13.11% | 10,164,784 |
| Jul 25, 2022 | $72.13 | $74.75 | $71.55 | $74.46 | +3.50% | 4,521,946 |
| Jul 18, 2022 | $69.96 | $72.90 | $68.69 | $71.94 | +3.14% | 3,883,221 |
| Jul 11, 2022 | $70.00 | $70.95 | $67.87 | $69.75 | -1.25% | 4,125,243 |
| Jul 5, 2022 | $69.16 | $71.55 | $68.10 | $70.63 | +0.90% | 3,695,562 |
| Jun 27, 2022 | $68.80 | $70.27 | $68.10 | $70.00 | +2.10% | 4,054,729 |
| Jun 21, 2022 | $65.00 | $68.73 | $64.25 | $68.56 | +6.99% | 3,605,695 |
| Jun 13, 2022 | $67.00 | $67.78 | $63.02 | $64.08 | -6.67% | 6,586,790 |
| Jun 6, 2022 | $71.27 | $71.65 | $67.48 | $68.66 | -3.27% | 3,679,998 |
| May 31, 2022 | $69.56 | $71.31 | $68.56 | $70.98 | +1.14% | 3,453,492 |
| May 23, 2022 | $68.79 | $70.20 | $67.69 | $70.18 | +2.07% | 3,535,643 |
| May 16, 2022 | $67.62 | $68.94 | $65.76 | $68.76 | +1.42% | 4,279,635 |
| May 9, 2022 | $69.37 | $69.83 | $65.50 | $67.80 | -2.31% | 5,232,274 |
| May 2, 2022 | $65.77 | $71.81 | $64.00 | $69.40 | +5.78% | 7,028,091 |
| Apr 25, 2022 | $68.64 | $69.51 | $65.55 | $65.61 | -4.66% | 4,465,172 |
| Apr 18, 2022 | $70.16 | $72.00 | $68.68 | $68.82 | -2.20% | 3,462,436 |
| Apr 11, 2022 | $69.34 | $72.07 | $68.35 | $70.37 | +1.28% | 4,191,769 |
| Apr 4, 2022 | $66.87 | $70.03 | $64.83 | $69.48 | +3.69% | 5,661,337 |
| Mar 28, 2022 | $65.28 | $67.25 | $63.80 | $67.01 | +2.90% | 5,270,914 |
| Mar 21, 2022 | $64.74 | $65.25 | $63.32 | $65.12 | +0.45% | 3,681,497 |
| Mar 14, 2022 | $59.66 | $64.92 | $59.62 | $64.83 | +8.45% | 5,427,133 |
| Mar 7, 2022 | $61.42 | $62.24 | $59.66 | $59.78 | -3.44% | 4,919,801 |
| Feb 28, 2022 | $60.22 | $62.92 | $60.22 | $61.91 | +1.51% | 5,168,971 |
| Feb 22, 2022 | $58.36 | $61.18 | $57.27 | $60.99 | +3.46% | 3,869,681 |
| Feb 14, 2022 | $62.84 | $64.41 | $57.82 | $58.95 | -6.53% | 7,041,762 |
| Feb 7, 2022 | $63.19 | $65.48 | $62.67 | $63.07 | +0.45% | 3,406,539 |
| Jan 31, 2022 | $60.37 | $63.23 | $60.21 | $62.79 | +3.56% | 4,271,958 |
| Jan 24, 2022 | $62.37 | $64.20 | $58.43 | $60.63 | -4.08% | 6,991,651 |
| Jan 18, 2022 | $64.39 | $65.73 | $62.78 | $63.21 | -2.74% | 2,588,656 |
| Jan 10, 2022 | $65.86 | $66.50 | $64.33 | $64.99 | -1.74% | 3,293,613 |
| Jan 3, 2022 | $70.88 | $71.15 | $66.02 | $66.14 | -6.83% | 4,388,796 |
| Dec 27, 2021 | $69.78 | $71.71 | $69.70 | $70.99 | +1.91% | 3,890,857 |
| Dec 20, 2021 | $67.43 | $70.58 | $66.46 | $69.66 | +2.64% | 2,540,573 |
| Dec 13, 2021 | $67.91 | $69.35 | $67.60 | $67.87 | -0.26% | 5,377,516 |
| Dec 6, 2021 | $68.14 | $69.56 | $66.80 | $68.05 | +0.07% | 3,107,099 |
| Nov 29, 2021 | $68.42 | $68.54 | $65.58 | $68.00 | +0.18% | 5,304,561 |
| Nov 22, 2021 | $67.63 | $68.75 | $67.05 | $67.88 | +0.24% | 3,744,756 |
| Nov 15, 2021 | $67.00 | $69.22 | $66.79 | $67.72 | +1.36% | 3,191,033 |
| Nov 8, 2021 | $66.78 | $67.45 | $65.84 | $66.81 | +0.26% | 3,554,302 |
| Nov 1, 2021 | $69.00 | $70.03 | $66.56 | $66.64 | -2.70% | 4,523,556 |
| Oct 25, 2021 | $63.80 | $69.51 | $63.21 | $68.49 | +7.57% | 4,797,703 |
| Oct 18, 2021 | $61.89 | $63.82 | $61.53 | $63.67 | +2.38% | 3,346,547 |
| Oct 11, 2021 | $62.59 | $62.85 | $60.61 | $62.19 | -0.59% | 2,916,235 |
| Oct 4, 2021 | $60.54 | $63.20 | $60.19 | $62.56 | +2.98% | 4,528,704 |
| Sep 27, 2021 | $61.17 | $62.19 | $59.51 | $60.75 | -0.77% | 6,176,971 |
| Sep 20, 2021 | $61.03 | $62.32 | $60.44 | $61.22 | -0.89% | 4,364,542 |
| Sep 13, 2021 | $62.78 | $62.78 | $61.13 | $61.77 | -0.82% | 4,408,198 |
| Sep 7, 2021 | $63.48 | $63.76 | $62.17 | $62.28 | -2.08% | 3,124,740 |
| Aug 30, 2021 | $62.70 | $64.27 | $62.24 | $63.60 | +1.48% | 3,539,025 |
| Aug 23, 2021 | $64.15 | $64.15 | $62.00 | $62.67 | -1.92% | 3,883,960 |
| Aug 16, 2021 | $65.06 | $65.60 | $63.30 | $63.90 | -1.77% | 4,778,314 |
| Aug 9, 2021 | $63.91 | $65.74 | $63.84 | $65.05 | +1.77% | 5,819,230 |
| Aug 2, 2021 | $63.00 | $64.39 | $62.13 | $63.92 | +2.29% | 4,889,950 |
| Jul 26, 2021 | $57.98 | $63.32 | $57.65 | $62.49 | +7.74% | 6,420,141 |
| Jul 19, 2021 | $55.50 | $58.13 | $55.41 | $58.00 | +3.66% | 5,153,991 |
| Jul 12, 2021 | $55.27 | $56.41 | $55.13 | $55.95 | +1.14% | 2,547,479 |
| Jul 6, 2021 | $54.62 | $55.83 | $53.64 | $55.32 | +1.54% | 3,158,984 |
| Jun 28, 2021 | $53.88 | $54.64 | $52.31 | $54.48 | +1.17% | 3,859,213 |
| Jun 21, 2021 | $51.84 | $53.90 | $51.53 | $53.85 | +3.98% | 4,318,640 |
| Jun 14, 2021 | $54.81 | $54.91 | $51.69 | $51.79 | -5.85% | 3,946,171 |
| Jun 7, 2021 | $52.77 | $55.06 | $52.33 | $55.01 | +3.87% | 3,880,826 |
| Jun 1, 2021 | $53.40 | $53.58 | $51.70 | $52.96 | -0.11% | 3,000,907 |
| May 24, 2021 | $53.01 | $53.21 | $51.51 | $53.02 | +0.59% | 3,577,726 |
| May 17, 2021 | $54.62 | $54.81 | $52.11 | $52.71 | -3.94% | 3,765,049 |
| May 10, 2021 | $56.15 | $56.55 | $53.66 | $54.87 | -1.77% | 5,240,495 |
| May 3, 2021 | $53.69 | $56.86 | $53.05 | $55.86 | +4.53% | 6,974,538 |
| Apr 26, 2021 | $53.64 | $54.35 | $52.52 | $53.44 | +0.39% | 5,135,316 |
| Apr 19, 2021 | $52.16 | $53.30 | $50.99 | $53.23 | +1.80% | 5,548,225 |
| Apr 12, 2021 | $51.52 | $52.60 | $51.23 | $52.29 | +1.10% | 3,998,128 |
| Apr 5, 2021 | $52.60 | $52.88 | $51.06 | $51.72 | -1.24% | 4,097,108 |
| Mar 29, 2021 | $51.19 | $52.92 | $50.49 | $52.37 | +2.09% | 3,684,758 |
| Mar 22, 2021 | $48.72 | $51.34 | $48.40 | $51.30 | +4.52% | 4,460,645 |
| Mar 15, 2021 | $48.31 | $49.98 | $48.24 | $49.08 | +2.02% | 6,374,782 |
| Mar 8, 2021 | $47.56 | $48.67 | $47.02 | $48.11 | +1.28% | 4,673,316 |
| Mar 1, 2021 | $48.41 | $49.61 | $45.63 | $47.50 | -0.54% | 5,457,638 |
| Feb 22, 2021 | $49.10 | $50.33 | $47.64 | $47.76 | -2.95% | 4,564,087 |
| Feb 16, 2021 | $54.26 | $54.33 | $48.01 | $49.21 | -9.07% | 6,853,982 |
| Feb 8, 2021 | $52.69 | $54.36 | $51.75 | $54.12 | +3.14% | 3,831,716 |
| Feb 1, 2021 | $50.73 | $52.59 | $50.35 | $52.47 | +4.05% | 2,894,709 |
| Jan 25, 2021 | $51.61 | $54.67 | $50.13 | $50.43 | -1.29% | 6,257,593 |
| Jan 19, 2021 | $50.18 | $52.50 | $50.04 | $51.09 | +2.10% | 2,796,519 |
| Jan 11, 2021 | $50.41 | $50.80 | $49.51 | $50.04 | -1.53% | 3,589,645 |
| Jan 4, 2021 | $49.45 | $51.55 | $48.30 | $50.82 | +3.50% | 4,031,112 |
| Dec 28, 2020 | $49.05 | $49.62 | $48.11 | $49.10 | +0.74% | 1,971,042 |
| Dec 21, 2020 | $48.22 | $49.15 | $47.22 | $48.74 | +0.04% | 1,893,115 |
| Dec 14, 2020 | $49.11 | $49.65 | $48.41 | $48.72 | -0.92% | 5,671,594 |
| Dec 7, 2020 | $49.05 | $50.35 | $48.68 | $49.17 | -0.85% | 3,685,317 |
| Nov 30, 2020 | $49.41 | $50.10 | $48.39 | $49.59 | +0.10% | 3,413,208 |
| Nov 23, 2020 | $48.62 | $50.28 | $48.53 | $49.54 | +2.10% | 2,731,670 |
| Nov 16, 2020 | $50.14 | $50.77 | $48.00 | $48.52 | -2.69% | 5,260,411 |
| Nov 9, 2020 | $51.99 | $52.99 | $48.24 | $49.86 | +0.36% | 4,829,576 |
| Nov 2, 2020 | $46.85 | $50.36 | $46.01 | $49.68 | +7.28% | 4,042,259 |
| Oct 26, 2020 | $44.14 | $47.34 | $42.83 | $46.31 | +4.14% | 6,744,545 |
| Oct 19, 2020 | $44.08 | $44.98 | $43.15 | $44.47 | +0.79% | 2,975,845 |
| Oct 12, 2020 | $45.11 | $45.45 | $43.33 | $44.12 | -1.82% | 2,932,022 |
| Oct 5, 2020 | $43.52 | $45.52 | $43.52 | $44.94 | +3.86% | 4,286,886 |
| Sep 28, 2020 | $42.53 | $43.59 | $41.14 | $43.27 | +2.75% | 5,013,833 |
| Sep 21, 2020 | $39.27 | $42.35 | $39.10 | $42.11 | +5.20% | 5,983,252 |
| Sep 14, 2020 | $43.17 | $43.70 | $39.67 | $40.03 | -6.78% | 8,308,093 |
| Sep 8, 2020 | $45.08 | $45.18 | $42.68 | $42.94 | -5.00% | 4,381,912 |
| Aug 31, 2020 | $46.30 | $46.76 | $44.84 | $45.20 | -2.27% | 3,862,761 |
| Aug 24, 2020 | $46.16 | $46.60 | $45.45 | $46.25 | +0.74% | 3,017,301 |
| Aug 17, 2020 | $47.63 | $47.84 | $45.62 | $45.91 | -3.61% | 3,487,367 |
| Aug 10, 2020 | $47.00 | $48.38 | $46.77 | $47.63 | +1.86% | 4,998,540 |
| Aug 3, 2020 | $43.17 | $46.86 | $43.12 | $46.76 | +7.84% | 6,599,572 |
| Jul 27, 2020 | $38.23 | $44.41 | $37.95 | $43.36 | +12.95% | 8,130,235 |
| Jul 20, 2020 | $38.70 | $39.19 | $37.96 | $38.39 | -0.78% | 5,064,477 |
| Jul 13, 2020 | $37.84 | $39.45 | $36.98 | $38.69 | +3.45% | 5,767,791 |
| Jul 6, 2020 | $39.85 | $39.93 | $36.38 | $37.40 | -4.66% | 4,896,450 |
| Jun 29, 2020 | $38.23 | $40.10 | $37.98 | $39.23 | +3.40% | 4,308,153 |
| Jun 22, 2020 | $39.63 | $40.49 | $37.52 | $37.94 | -4.77% | 7,132,186 |
| Jun 15, 2020 | $37.06 | $40.47 | $36.94 | $39.84 | +4.48% | 7,137,616 |
| Jun 8, 2020 | $41.26 | $42.27 | $37.19 | $38.13 | -7.05% | 5,890,999 |
| Jun 1, 2020 | $39.38 | $41.87 | $38.72 | $41.02 | +4.03% | 5,093,544 |
| May 26, 2020 | $39.59 | $40.50 | $38.61 | $39.43 | +2.90% | 4,193,060 |
| May 18, 2020 | $36.78 | $39.12 | $36.70 | $38.32 | +7.76% | 5,230,328 |
| May 11, 2020 | $38.14 | $39.87 | $33.93 | $35.56 | -7.66% | 7,526,135 |
| May 4, 2020 | $35.13 | $38.99 | $34.75 | $38.51 | +7.81% | 5,850,829 |
| Apr 27, 2020 | $36.00 | $39.60 | $35.15 | $35.72 | -0.67% | 9,791,916 |
| Apr 20, 2020 | $39.13 | $40.14 | $35.86 | $35.96 | -9.17% | 5,979,943 |
| Apr 13, 2020 | $39.90 | $40.10 | $37.32 | $39.59 | -2.27% | 7,590,954 |
| Apr 6, 2020 | $36.37 | $41.73 | $35.50 | $40.51 | +16.71% | 6,170,185 |
| Mar 30, 2020 | $39.08 | $41.43 | $34.37 | $34.71 | -10.38% | 10,834,244 |
| Mar 23, 2020 | $35.72 | $39.57 | $35.01 | $38.73 | +7.76% | 9,776,621 |
| Mar 16, 2020 | $43.53 | $46.02 | $34.45 | $35.94 | -24.23% | 12,273,948 |
| Mar 9, 2020 | $48.25 | $51.32 | $42.25 | $47.43 | -7.99% | 12,535,559 |
| Mar 2, 2020 | $48.05 | $52.89 | $47.47 | $51.55 | +7.87% | 6,035,607 |
| Feb 24, 2020 | $51.60 | $52.52 | $46.52 | $47.79 | -9.02% | 7,194,951 |
| Feb 18, 2020 | $50.91 | $52.74 | $50.12 | $52.53 | +5.14% | 4,408,758 |
| Feb 10, 2020 | $47.03 | $50.10 | $46.89 | $49.96 | +6.25% | 3,302,564 |
| Feb 3, 2020 | $48.09 | $49.22 | $46.51 | $47.02 | -1.94% | 4,705,461 |
| Jan 27, 2020 | $47.33 | $48.66 | $47.08 | $47.95 | +0.10% | 2,867,362 |
| Jan 21, 2020 | $48.25 | $49.20 | $47.69 | $47.90 | -1.24% | 2,437,143 |
| Jan 13, 2020 | $47.41 | $48.73 | $47.02 | $48.50 | +2.30% | 2,543,540 |
| Jan 6, 2020 | $46.14 | $47.54 | $46.11 | $47.41 | +2.46% | 3,646,523 |
| Dec 30, 2019 | $46.12 | $46.50 | $45.62 | $46.27 | +0.28% | 2,651,401 |
| Dec 23, 2019 | $45.89 | $46.43 | $45.59 | $46.14 | +0.72% | 1,766,727 |
| Dec 16, 2019 | $45.79 | $46.13 | $45.42 | $45.81 | +0.35% | 5,648,944 |
| Dec 9, 2019 | $44.15 | $45.92 | $43.52 | $45.65 | +3.73% | 5,229,247 |
| Dec 2, 2019 | $44.23 | $44.51 | $43.17 | $44.01 | -0.02% | 4,874,493 |
| Nov 25, 2019 | $43.63 | $44.58 | $43.45 | $44.02 | +1.45% | 2,773,124 |
| Nov 18, 2019 | $43.53 | $43.93 | $42.93 | $43.39 | -0.41% | 3,567,745 |
| Nov 11, 2019 | $43.72 | $44.40 | $43.19 | $43.57 | -0.98% | 3,512,789 |
| Nov 4, 2019 | $44.28 | $44.81 | $43.67 | $44.00 | -0.11% | 5,501,909 |
| Oct 28, 2019 | $45.84 | $46.53 | $43.02 | $44.05 | -3.95% | 7,201,814 |
| Oct 21, 2019 | $46.90 | $46.96 | $45.52 | $45.86 | -1.74% | 2,942,295 |
| Oct 14, 2019 | $46.34 | $46.77 | $45.58 | $46.67 | +0.34% | 3,118,876 |
| Oct 7, 2019 | $46.60 | $46.96 | $45.01 | $46.51 | -0.19% | 3,726,041 |
| Sep 30, 2019 | $47.43 | $48.01 | $46.16 | $46.60 | -1.75% | 3,480,350 |
| Sep 23, 2019 | $46.77 | $47.71 | $46.77 | $47.43 | +1.09% | 4,375,320 |
| Sep 16, 2019 | $48.29 | $48.29 | $46.55 | $46.92 | -3.38% | 4,799,098 |
| Sep 9, 2019 | $46.94 | $48.59 | $45.75 | $48.56 | +3.92% | 3,994,427 |
| Sep 3, 2019 | $46.09 | $47.04 | $45.75 | $46.73 | +0.93% | 1,923,860 |
| Aug 26, 2019 | $46.21 | $47.61 | $45.37 | $46.30 | +0.43% | 3,413,090 |
| Aug 19, 2019 | $48.63 | $48.70 | $45.93 | $46.10 | -4.02% | 3,786,322 |
| Aug 12, 2019 | $47.08 | $48.35 | $46.55 | $48.03 | +1.97% | 4,186,650 |
| Aug 5, 2019 | $45.27 | $47.36 | $44.36 | $47.10 | +2.61% | 4,109,745 |
| Jul 29, 2019 | $47.14 | $48.54 | $45.24 | $45.90 | -2.77% | 6,367,799 |
| Jul 22, 2019 | $46.84 | $47.60 | $46.69 | $47.21 | +0.90% | 2,878,131 |
| Jul 15, 2019 | $47.87 | $47.87 | $46.76 | $46.79 | -2.01% | 2,733,418 |
| Jul 8, 2019 | $47.03 | $47.77 | $46.45 | $47.75 | +1.04% | 3,525,938 |
| Jul 1, 2019 | $47.09 | $47.46 | $46.06 | $47.26 | +1.03% | 2,526,238 |
| Jun 24, 2019 | $45.96 | $46.93 | $45.29 | $46.78 | +1.94% | 4,791,480 |
| Jun 17, 2019 | $46.00 | $46.88 | $45.67 | $45.89 | -0.24% | 3,411,234 |
| Jun 10, 2019 | $45.22 | $46.37 | $44.73 | $46.00 | +1.97% | 3,305,901 |
| Jun 3, 2019 | $43.90 | $45.44 | $43.79 | $45.11 | +2.83% | 3,364,711 |
| May 28, 2019 | $43.46 | $44.01 | $42.45 | $43.87 | +0.99% | 5,172,584 |
| May 20, 2019 | $42.48 | $43.58 | $42.11 | $43.44 | +1.50% | 5,058,361 |
| May 13, 2019 | $41.95 | $43.07 | $41.78 | $42.80 | +0.49% | 3,428,791 |
| May 6, 2019 | $41.51 | $42.90 | $41.15 | $42.59 | +1.36% | 5,343,207 |
| Apr 29, 2019 | $42.64 | $42.66 | $41.07 | $42.02 | -1.62% | 4,927,648 |
| Apr 22, 2019 | $41.19 | $43.96 | $41.07 | $42.71 | +3.39% | 7,941,089 |
| Apr 15, 2019 | $41.90 | $42.36 | $40.96 | $41.31 | -1.31% | 4,915,425 |
| Apr 8, 2019 | $40.75 | $42.06 | $40.72 | $41.86 | +2.88% | 4,544,714 |
| Apr 1, 2019 | $40.45 | $40.98 | $40.10 | $40.69 | +1.34% | 7,735,119 |
| Mar 25, 2019 | $39.30 | $40.41 | $39.07 | $40.15 | +2.16% | 14,666,557 |
| Mar 18, 2019 | $39.07 | $40.25 | $38.93 | $39.30 | +0.56% | 5,364,459 |
| Mar 11, 2019 | $40.00 | $40.00 | $38.92 | $39.08 | -2.01% | 5,582,454 |
| Mar 4, 2019 | $41.63 | $42.36 | $39.44 | $39.88 | -4.04% | 6,199,902 |
| Feb 25, 2019 | $42.96 | $43.06 | $41.28 | $41.56 | -3.06% | 5,858,723 |
| Feb 19, 2019 | $41.94 | $44.75 | $41.44 | $42.87 | -6.74% | 6,397,533 |
| Feb 11, 2019 | $43.81 | $45.99 | $43.53 | $45.97 | +4.72% | 4,270,092 |
| Feb 4, 2019 | $43.12 | $44.10 | $43.03 | $43.90 | +1.48% | 3,701,198 |
| Jan 28, 2019 | $42.28 | $43.83 | $42.20 | $43.26 | +1.79% | 3,774,662 |
| Jan 22, 2019 | $43.20 | $43.75 | $41.68 | $42.50 | -1.82% | 3,416,870 |
| Jan 14, 2019 | $41.79 | $43.40 | $41.53 | $43.29 | +2.95% | 3,379,355 |
| Jan 7, 2019 | $40.22 | $42.05 | $40.02 | $42.05 | +4.47% | 3,573,124 |
| Dec 31, 2018 | $39.80 | $40.84 | $39.15 | $40.25 | +1.36% | 4,104,789 |
| Dec 24, 2018 | $38.53 | $40.10 | $37.52 | $39.71 | +2.37% | 3,493,355 |
| Dec 17, 2018 | $42.98 | $43.00 | $38.72 | $38.79 | -10.02% | 8,239,341 |
| Dec 10, 2018 | $44.60 | $45.76 | $42.92 | $43.11 | -3.38% | 5,929,870 |
| Dec 3, 2018 | $46.70 | $47.09 | $44.39 | $44.62 | -3.42% | 4,660,798 |
| Nov 26, 2018 | $44.38 | $46.34 | $43.99 | $46.20 | +5.22% | 5,370,093 |
| Nov 19, 2018 | $44.89 | $45.32 | $43.26 | $43.91 | -2.25% | 4,640,275 |
| Nov 12, 2018 | $44.73 | $45.27 | $43.38 | $44.92 | +0.25% | 4,537,559 |
| Nov 5, 2018 | $43.10 | $45.42 | $42.78 | $44.81 | +3.90% | 5,954,622 |
| Oct 29, 2018 | $43.43 | $43.75 | $39.33 | $43.13 | +0.51% | 9,934,696 |
| Oct 22, 2018 | $43.69 | $44.03 | $41.99 | $42.91 | -1.29% | 5,571,467 |
| Oct 15, 2018 | $42.89 | $44.37 | $42.74 | $43.47 | +1.09% | 4,386,114 |
| Oct 8, 2018 | $44.51 | $44.51 | $42.34 | $43.00 | -3.31% | 8,710,105 |
| Oct 1, 2018 | $44.42 | $44.53 | $43.70 | $44.47 | +0.61% | 6,404,717 |
| Sep 24, 2018 | $43.95 | $44.29 | $43.47 | $44.20 | +0.59% | 5,233,938 |
| Sep 17, 2018 | $42.66 | $44.21 | $42.40 | $43.94 | +4.22% | 7,093,043 |
| Sep 10, 2018 | $42.02 | $42.26 | $41.21 | $42.16 | +0.72% | 5,157,801 |
| Sep 4, 2018 | $42.00 | $42.24 | $41.57 | $41.86 | -0.24% | 3,305,324 |
| Aug 27, 2018 | $42.33 | $42.93 | $41.85 | $41.96 | -0.87% | 5,159,748 |
| Aug 20, 2018 | $41.77 | $42.40 | $41.49 | $42.33 | +1.68% | 5,765,943 |
| Aug 13, 2018 | $40.30 | $42.00 | $40.20 | $41.63 | +3.30% | 7,601,361 |
| Aug 6, 2018 | $39.24 | $40.60 | $39.11 | $40.30 | +2.65% | 6,216,960 |
| Jul 30, 2018 | $37.50 | $39.99 | $37.03 | $39.26 | +4.41% | 7,194,600 |
| Jul 23, 2018 | $37.47 | $38.25 | $37.38 | $37.60 | +0.32% | 4,569,906 |
| Jul 16, 2018 | $37.57 | $37.83 | $37.41 | $37.48 | +0.05% | 4,314,346 |
| Jul 9, 2018 | $36.60 | $37.78 | $36.60 | $37.46 | +2.66% | 4,375,539 |
| Jul 2, 2018 | $35.60 | $36.62 | $35.46 | $36.49 | +1.96% | 2,973,750 |
| Jun 25, 2018 | $36.18 | $36.21 | $35.41 | $35.79 | -1.11% | 4,832,403 |
| Jun 18, 2018 | $35.81 | $36.80 | $35.81 | $36.19 | +0.64% | 5,419,664 |
| Jun 11, 2018 | $36.77 | $36.85 | $35.19 | $35.96 | -1.91% | 6,898,580 |
| Jun 4, 2018 | $36.74 | $37.22 | $36.34 | $36.66 | +0.27% | 4,222,564 |
| May 29, 2018 | $37.22 | $37.52 | $36.49 | $36.56 | -2.32% | 3,497,181 |
| May 21, 2018 | $37.75 | $37.92 | $37.10 | $37.43 | -0.27% | 2,584,113 |
| May 14, 2018 | $37.03 | $37.69 | $36.86 | $37.53 | +1.43% | 3,439,436 |
| May 7, 2018 | $36.65 | $37.07 | $36.13 | $37.00 | +0.87% | 4,049,544 |
| Apr 30, 2018 | $36.94 | $37.11 | $35.46 | $36.68 | -0.62% | 7,324,603 |
| Apr 23, 2018 | $38.77 | $39.24 | $36.64 | $36.91 | -4.40% | 8,073,159 |
| Apr 16, 2018 | $38.30 | $39.13 | $38.30 | $38.61 | +1.07% | 4,333,751 |
| Apr 9, 2018 | $37.90 | $38.73 | $37.63 | $38.20 | +1.33% | 4,635,231 |
| Apr 2, 2018 | $37.71 | $38.31 | $36.56 | $37.70 | -0.11% | 6,328,077 |
| Mar 26, 2018 | $37.50 | $38.17 | $37.23 | $37.74 | +1.92% | 3,942,543 |
| Mar 19, 2018 | $38.79 | $39.15 | $37.01 | $37.03 | -4.66% | 3,771,865 |
| Mar 12, 2018 | $39.37 | $39.78 | $38.65 | $38.84 | -1.17% | 3,840,644 |
| Mar 5, 2018 | $37.62 | $39.35 | $37.50 | $39.30 | +3.91% | 5,762,730 |
| Feb 26, 2018 | $38.16 | $38.67 | $36.95 | $37.82 | -0.81% | 4,521,798 |
| Feb 20, 2018 | $38.75 | $38.96 | $37.60 | $38.13 | -1.85% | 4,221,796 |
| Feb 12, 2018 | $36.92 | $39.20 | $36.85 | $38.85 | +5.86% | 9,777,708 |
| Feb 5, 2018 | $38.99 | $39.17 | $35.65 | $36.70 | -6.38% | 12,017,996 |
| Jan 29, 2018 | $39.67 | $40.28 | $39.20 | $39.20 | -1.38% | 6,056,367 |
| Jan 22, 2018 | $38.98 | $39.99 | $38.86 | $39.75 | +1.77% | 3,454,635 |
| Jan 16, 2018 | $38.36 | $39.07 | $38.33 | $39.06 | +2.60% | 4,708,185 |
| Jan 8, 2018 | $38.02 | $38.62 | $37.80 | $38.07 | -0.05% | 5,718,198 |
| Jan 2, 2018 | $37.50 | $38.22 | $37.15 | $38.09 | +2.06% | 3,969,062 |
| Dec 26, 2017 | $37.34 | $37.60 | $36.95 | $37.32 | -0.05% | 2,750,940 |
| Dec 18, 2017 | $36.93 | $37.97 | $36.82 | $37.34 | +1.38% | 5,455,602 |
| Dec 11, 2017 | $37.86 | $38.10 | $36.22 | $36.83 | -2.49% | 7,317,985 |
| Dec 4, 2017 | $37.30 | $37.96 | $37.19 | $37.77 | +2.14% | 5,328,128 |
| Nov 27, 2017 | $35.77 | $37.12 | $35.50 | $36.98 | +3.44% | 3,919,986 |
| Nov 20, 2017 | $35.75 | $36.04 | $35.48 | $35.75 | +0.08% | 1,843,890 |
| Nov 13, 2017 | $34.76 | $35.95 | $33.45 | $35.72 | +2.64% | 4,594,126 |
| Nov 6, 2017 | $35.79 | $36.56 | $34.59 | $34.80 | -2.93% | 4,479,456 |
| Oct 30, 2017 | $35.63 | $35.94 | $34.86 | $35.85 | +0.65% | 5,505,078 |
| Oct 23, 2017 | $34.39 | $35.65 | $33.16 | $35.62 | +3.76% | 10,033,402 |
| Oct 16, 2017 | $34.27 | $34.49 | $34.04 | $34.33 | +0.26% | 3,955,931 |
| Oct 9, 2017 | $34.57 | $34.61 | $33.92 | $34.24 | -0.95% | 4,951,608 |
| Oct 2, 2017 | $34.54 | $34.87 | $34.37 | $34.57 | +0.20% | 7,294,589 |
| Sep 25, 2017 | $34.95 | $35.00 | $33.97 | $34.50 | -1.48% | 5,921,611 |
| Sep 18, 2017 | $35.08 | $35.23 | $34.59 | $35.02 | -0.03% | 7,038,627 |
| Sep 11, 2017 | $34.90 | $35.52 | $34.79 | $35.03 | +0.95% | 5,048,460 |
| Sep 5, 2017 | $35.42 | $35.53 | $34.58 | $34.70 | -2.12% | 4,005,579 |
| Aug 28, 2017 | $35.56 | $35.64 | $35.02 | $35.45 | -0.17% | 4,126,157 |
| Aug 21, 2017 | $35.35 | $35.57 | $35.23 | $35.51 | +0.42% | 2,980,578 |
| Aug 14, 2017 | $35.02 | $35.89 | $34.88 | $35.36 | +1.32% | 5,173,622 |
| Aug 7, 2017 | $34.94 | $35.22 | $34.61 | $34.90 | +0.26% | 3,366,131 |
| Jul 31, 2017 | $34.98 | $35.07 | $34.42 | $34.81 | -0.23% | 3,580,841 |
| Jul 24, 2017 | $34.11 | $35.50 | $33.56 | $34.89 | +2.32% | 8,626,085 |
| Jul 17, 2017 | $34.14 | $34.29 | $33.91 | $34.10 | -0.44% | 5,004,178 |
| Jul 10, 2017 | $33.31 | $34.38 | $33.12 | $34.25 | +2.39% | 5,559,812 |
| Jul 3, 2017 | $33.62 | $33.68 | $32.90 | $33.45 | 0.00% | 3,449,050 |
| Jun 26, 2017 | $32.18 | $33.56 | $32.18 | $33.45 | +4.04% | 6,709,073 |
| Jun 19, 2017 | $32.34 | $32.62 | $31.95 | $32.15 | -0.16% | 4,099,309 |
| Jun 12, 2017 | $31.61 | $32.56 | $31.53 | $32.20 | +1.61% | 5,237,181 |
| Jun 5, 2017 | $32.47 | $32.73 | $31.52 | $31.69 | -2.43% | 3,692,942 |
| May 30, 2017 | $31.87 | $32.86 | $31.67 | $32.48 | +1.63% | 4,538,626 |
| May 22, 2017 | $32.00 | $32.29 | $31.81 | $31.96 | +0.03% | 3,957,296 |
| May 15, 2017 | $32.07 | $32.13 | $31.17 | $31.95 | -0.19% | 4,136,151 |
| May 8, 2017 | $32.23 | $32.49 | $31.88 | $32.01 | -0.68% | 3,554,496 |
| May 1, 2017 | $32.52 | $32.58 | $31.66 | $32.23 | +0.03% | 5,153,706 |
| Apr 24, 2017 | $31.71 | $33.20 | $31.54 | $32.22 | +2.84% | 8,663,255 |
| Apr 17, 2017 | $30.59 | $31.57 | $30.59 | $31.33 | +2.45% | 4,283,467 |
| Apr 10, 2017 | $30.53 | $31.21 | $30.47 | $30.58 | +0.16% | 2,478,514 |
| Apr 3, 2017 | $30.87 | $30.92 | $30.12 | $30.53 | -1.13% | 3,937,971 |
| Mar 27, 2017 | $30.13 | $30.98 | $30.09 | $30.88 | +1.78% | 4,617,925 |
| Mar 20, 2017 | $31.01 | $31.15 | $30.02 | $30.34 | -2.16% | 4,262,808 |
| Mar 13, 2017 | $30.70 | $31.07 | $30.61 | $31.01 | +0.65% | 3,681,740 |
| Mar 6, 2017 | $31.14 | $31.34 | $30.79 | $30.81 | -1.38% | 4,609,261 |
| Feb 27, 2017 | $31.14 | $31.31 | $30.70 | $31.24 | +0.10% | 7,519,646 |
| Feb 21, 2017 | $31.32 | $31.81 | $30.71 | $31.21 | -0.35% | 6,276,458 |
| Feb 13, 2017 | $29.62 | $32.21 | $29.36 | $31.32 | +6.31% | 13,562,077 |
| Feb 6, 2017 | $29.34 | $29.60 | $29.00 | $29.46 | -0.10% | 4,121,497 |
| Jan 30, 2017 | $29.12 | $29.51 | $28.82 | $29.49 | +0.89% | 5,349,585 |
| Jan 23, 2017 | $28.93 | $29.46 | $28.67 | $29.23 | +1.00% | 4,315,178 |
| Jan 17, 2017 | $28.95 | $29.18 | $28.69 | $28.94 | -0.03% | 3,588,845 |
| Jan 9, 2017 | $28.99 | $29.23 | $28.67 | $28.95 | -0.69% | 6,875,548 |
| Jan 3, 2017 | $28.68 | $29.23 | $28.49 | $29.15 | +2.64% | 5,671,040 |
| Dec 27, 2016 | $28.46 | $28.86 | $27.89 | $28.40 | -0.28% | 3,777,749 |
| Dec 19, 2016 | $27.83 | $28.67 | $27.71 | $28.48 | +2.74% | 5,578,398 |
| Dec 12, 2016 | $27.22 | $27.95 | $26.69 | $27.72 | +1.91% | 7,704,702 |
| Dec 5, 2016 | $27.24 | $27.28 | $26.43 | $27.20 | +0.55% | 5,262,081 |
| Nov 28, 2016 | $27.25 | $27.43 | $26.81 | $27.05 | -0.81% | 5,653,875 |
| Nov 21, 2016 | $26.53 | $27.30 | $26.53 | $27.27 | +3.30% | 3,089,592 |
| Nov 14, 2016 | $25.76 | $26.51 | $25.69 | $26.40 | – | 6,035,987 |
Seasonality
SCI 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 | 1.6% | -0.3% | -0.0% | -0.0% | -0.1% | 1.8% | 7.1% | -1.1% | -1.8% | 1.9% | 5.3% | 0.1% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 3.2% | 4.7% | -1.6% | -1.8% | -7.2% | 1.5% | 13.5% | -5.3% | -6.3% | 0.3% | ||
| 2025 | -2.1% | 3.7% | -0.6% | -0.4% | -2.4% | 4.8% | -6.3% | 3.9% | 5.4% | 0.3% | -4.9% | -1.4% |
| 2024 | -1.9% | 9.0% | 1.8% | -3.4% | -0.1% | -0.3% | 12.3% | -2.1% | 1.2% | 3.4% | 8.5% | -9.6% |
| 2023 | 7.2% | -8.9% | 2.3% | 2.0% | -9.4% | 2.0% | 3.2% | -5.3% | -9.0% | -4.8% | 12.6% | 12.2% |
| 2022 | -13.1% | -1.4% | 8.6% | -0.3% | 6.7% | -0.9% | 7.7% | -17.1% | -6.1% | 5.0% | 17.9% | -2.9% |
| 2021 | 2.7% | -5.3% | 7.4% | 4.7% | -0.8% | 1.5% | 16.6% | 0.4% | -3.6% | 13.7% | -3.4% | 7.7% |
| 2020 | 4.2% | -0.3% | -17.8% | -6.1% | 7.3% | -0.9% | 11.5% | 5.3% | -7.2% | 9.8% | 5.0% | 1.4% |
| 2019 | 6.6% | -3.7% | -2.4% | 3.6% | 5.4% | 7.1% | -1.4% | 0.3% | 3.7% | -4.9% | -3.2% | 5.0% |
| 2018 | 7.1% | -6.4% | 1.3% | -3.3% | 0.5% | -2.0% | 9.9% | 6.6% | 5.8% | -6.2% | 11.4% | -12.5% |
| 2017 | 2.6% | 5.5% | 0.9% | 4.3% | -1.1% | 5.4% | 3.8% | 1.8% | -2.0% | 2.8% | 4.2% | 1.4% |