Sherwin Williams Co (SHW) stock
SHWNYSERetail-Building Materials, Hardware, Garden SupplyFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 15/3042% above fair value
$332.61+2.51 (+0.76%)
Close on Oct 30, 2026Market cap $80.74BP/E 30.7Yield 0.95%
Price history
Sherwin Williams share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$332.61
+0.76% on the day
52-week range
$289.86 – $377.77
-12.0% from the high
Change over 52 weeks
-4.4%
From $347.90 on Oct 30, 2025
Average volume
1.91M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $342.50 | $342.50 | $313.25 | $332.61 | -1.32% | 12,281,031 |
| Oct 19, 2026 | $332.55 | $346.19 | $329.95 | $337.06 | +0.55% | 7,326,182 |
| Oct 12, 2026 | $316.13 | $343.64 | $315.00 | $335.20 | +4.96% | 7,581,715 |
| Oct 5, 2026 | $318.71 | $322.85 | $311.12 | $319.36 | -0.05% | 6,816,544 |
| Sep 28, 2026 | $325.73 | $336.54 | $313.26 | $319.51 | -2.91% | 8,296,287 |
| Sep 21, 2026 | $326.00 | $330.13 | $316.57 | $329.10 | +2.61% | 9,754,609 |
| Sep 14, 2026 | $321.01 | $328.44 | $314.38 | $320.73 | -0.80% | 9,045,588 |
| Sep 8, 2026 | $330.24 | $332.34 | $315.42 | $323.31 | -3.12% | 6,412,629 |
| Aug 31, 2026 | $341.50 | $342.39 | $327.78 | $333.71 | -3.23% | 7,562,036 |
| Aug 24, 2026 | $346.64 | $355.51 | $343.00 | $344.86 | -0.50% | 7,479,911 |
| Aug 17, 2026 | $355.09 | $356.88 | $340.50 | $346.59 | -3.48% | 8,463,373 |
| Aug 10, 2026 | $368.32 | $368.32 | $356.87 | $359.10 | -2.88% | 7,366,921 |
| Aug 3, 2026 | $348.62 | $372.16 | $347.32 | $369.73 | +8.47% | 10,089,851 |
| Jul 27, 2026 | $325.00 | $357.27 | $320.00 | $340.85 | +7.35% | 13,765,465 |
| Jul 20, 2026 | $331.67 | $333.34 | $301.10 | $317.51 | -4.17% | 10,001,459 |
| Jul 13, 2026 | $332.19 | $343.69 | $327.38 | $331.32 | -0.80% | 9,367,560 |
| Jul 6, 2026 | $353.13 | $353.67 | $327.86 | $333.99 | -5.25% | 8,819,592 |
| Jun 29, 2026 | $342.99 | $352.48 | $340.05 | $352.48 | +2.44% | 10,933,725 |
| Jun 22, 2026 | $315.98 | $345.77 | $315.71 | $344.07 | +7.26% | 20,027,725 |
| Jun 15, 2026 | $324.64 | $327.33 | $312.17 | $320.79 | +1.10% | 11,400,586 |
| Jun 8, 2026 | $302.00 | $323.57 | $299.02 | $317.30 | +3.93% | 11,766,208 |
| Jun 1, 2026 | $299.95 | $308.00 | $289.86 | $305.30 | +0.48% | 10,834,225 |
| May 26, 2026 | $312.00 | $315.56 | $303.20 | $303.84 | -1.70% | 9,331,911 |
| May 18, 2026 | $301.50 | $312.59 | $294.32 | $309.08 | +2.99% | 10,160,025 |
| May 11, 2026 | $317.02 | $317.65 | $300.05 | $300.10 | -5.28% | 13,784,986 |
| May 4, 2026 | $315.05 | $328.99 | $307.05 | $316.82 | -0.37% | 9,129,777 |
| Apr 27, 2026 | $340.71 | $344.05 | $313.40 | $318.00 | -5.83% | 9,916,183 |
| Apr 20, 2026 | $343.76 | $345.41 | $331.51 | $337.70 | -2.27% | 6,997,092 |
| Apr 13, 2026 | $334.18 | $350.59 | $326.26 | $345.55 | +2.81% | 8,404,492 |
| Apr 6, 2026 | $316.53 | $339.32 | $310.61 | $336.11 | +5.69% | 7,368,374 |
| Mar 30, 2026 | $318.50 | $331.10 | $312.46 | $318.00 | +0.83% | 7,316,257 |
| Mar 23, 2026 | $306.49 | $326.62 | $306.27 | $315.37 | +3.90% | 9,086,970 |
| Mar 16, 2026 | $324.70 | $327.53 | $301.58 | $303.53 | -5.08% | 9,883,286 |
| Mar 9, 2026 | $324.52 | $337.23 | $317.44 | $319.78 | -3.06% | 8,140,400 |
| Mar 2, 2026 | $355.51 | $357.47 | $325.09 | $329.88 | -9.02% | 8,309,973 |
| Feb 23, 2026 | $358.94 | $368.82 | $353.55 | $362.59 | +0.54% | 8,115,471 |
| Feb 17, 2026 | $370.20 | $372.45 | $356.81 | $360.63 | -2.24% | 5,805,436 |
| Feb 9, 2026 | $362.22 | $377.77 | $357.67 | $368.89 | +1.91% | 9,336,645 |
| Feb 2, 2026 | $358.39 | $370.00 | $354.68 | $361.98 | +2.07% | 11,368,129 |
| Jan 26, 2026 | $348.63 | $358.00 | $342.00 | $354.64 | +1.76% | 10,325,578 |
| Jan 20, 2026 | $353.33 | $362.32 | $343.59 | $348.52 | -2.60% | 7,866,254 |
| Jan 12, 2026 | $352.59 | $359.00 | $349.24 | $357.83 | +1.29% | 8,579,409 |
| Jan 5, 2026 | $326.08 | $354.00 | $322.88 | $353.28 | +7.76% | 9,310,444 |
| Dec 29, 2025 | $325.31 | $329.97 | $321.02 | $327.84 | +0.74% | 4,603,325 |
| Dec 22, 2025 | $321.43 | $326.42 | $320.69 | $325.44 | +1.43% | 4,349,514 |
| Dec 15, 2025 | $331.22 | $335.30 | $319.49 | $320.86 | -2.38% | 11,393,757 |
| Dec 8, 2025 | $331.47 | $333.09 | $320.11 | $328.69 | -1.33% | 8,754,665 |
| Dec 1, 2025 | $339.88 | $344.80 | $332.44 | $333.11 | -3.08% | 7,714,453 |
| Nov 24, 2025 | $337.47 | $344.84 | $333.59 | $343.69 | +1.97% | 5,500,053 |
| Nov 17, 2025 | $331.40 | $342.59 | $318.22 | $337.06 | +1.47% | 11,572,252 |
| Nov 10, 2025 | $338.86 | $348.38 | $331.53 | $332.18 | -2.35% | 9,990,528 |
| Nov 3, 2025 | $340.97 | $346.50 | $332.50 | $340.16 | -1.39% | 10,773,490 |
| Oct 27, 2025 | $335.70 | $368.62 | $333.17 | $344.94 | +3.28% | 13,715,032 |
| Oct 20, 2025 | $332.18 | $340.91 | $328.98 | $334.00 | +0.99% | 11,849,395 |
| Oct 13, 2025 | $331.86 | $337.04 | $328.27 | $330.74 | -0.62% | 11,454,557 |
| Oct 6, 2025 | $346.24 | $346.24 | $330.79 | $332.81 | -3.98% | 9,728,805 |
| Sep 29, 2025 | $342.54 | $349.68 | $339.17 | $346.60 | +1.37% | 7,141,401 |
| Sep 22, 2025 | $345.61 | $348.90 | $338.99 | $341.91 | -1.41% | 6,324,729 |
| Sep 15, 2025 | $360.06 | $360.10 | $345.99 | $346.80 | -3.69% | 10,615,494 |
| Sep 8, 2025 | $372.38 | $375.59 | $354.59 | $360.10 | -3.31% | 9,460,799 |
| Sep 2, 2025 | $361.47 | $376.58 | $359.24 | $372.43 | +1.80% | 8,991,057 |
| Aug 25, 2025 | $370.23 | $371.87 | $364.08 | $365.83 | -1.90% | 6,517,346 |
| Aug 18, 2025 | $364.11 | $379.65 | $358.26 | $372.93 | +2.34% | 9,733,720 |
| Aug 11, 2025 | $353.16 | $371.76 | $350.50 | $364.40 | +3.48% | 12,474,789 |
| Aug 4, 2025 | $343.48 | $354.97 | $342.56 | $352.16 | +2.55% | 8,883,947 |
| Jul 28, 2025 | $338.03 | $345.00 | $327.54 | $343.41 | +0.97% | 10,804,045 |
| Jul 21, 2025 | $343.43 | $347.10 | $328.10 | $340.10 | +0.01% | 12,482,784 |
| Jul 14, 2025 | $344.28 | $346.76 | $335.34 | $340.07 | -1.69% | 7,129,528 |
| Jul 7, 2025 | $352.96 | $356.27 | $343.98 | $345.93 | -2.28% | 7,904,006 |
| Jun 30, 2025 | $345.21 | $359.38 | $341.00 | $354.00 | +2.40% | 6,549,528 |
| Jun 23, 2025 | $333.42 | $349.45 | $331.71 | $345.72 | +3.66% | 7,892,009 |
| Jun 16, 2025 | $337.49 | $340.24 | $329.14 | $333.50 | -0.71% | 7,458,973 |
| Jun 9, 2025 | $358.03 | $362.67 | $335.12 | $335.88 | -6.04% | 6,420,314 |
| Jun 2, 2025 | $355.80 | $363.90 | $351.19 | $357.48 | -0.37% | 8,274,423 |
| May 26, 2025 | $350.80 | $360.08 | $348.08 | $358.81 | +1.79% | 6,306,737 |
| May 19, 2025 | $359.20 | $362.93 | $348.09 | $352.51 | -3.03% | 7,429,700 |
| May 12, 2025 | $359.00 | $363.55 | $350.81 | $363.51 | +3.31% | 6,484,780 |
| May 5, 2025 | $358.74 | $365.57 | $349.96 | $351.86 | -2.16% | 6,498,870 |
| Apr 28, 2025 | $332.61 | $361.45 | $328.88 | $359.64 | +8.45% | 9,415,013 |
| Apr 21, 2025 | $331.87 | $340.34 | $319.41 | $331.62 | -0.53% | 6,815,588 |
| Apr 14, 2025 | $339.02 | $342.73 | $329.29 | $333.38 | -1.01% | 6,504,877 |
| Apr 7, 2025 | $324.84 | $339.11 | $308.84 | $336.77 | +1.42% | 14,112,507 |
| Mar 31, 2025 | $339.10 | $353.94 | $330.98 | $332.06 | -2.26% | 11,288,374 |
| Mar 24, 2025 | $339.72 | $348.11 | $336.11 | $339.75 | +1.60% | 7,893,943 |
| Mar 17, 2025 | $339.60 | $344.23 | $327.86 | $334.41 | -2.16% | 11,154,793 |
| Mar 10, 2025 | $355.90 | $364.23 | $339.19 | $341.78 | -6.01% | 9,686,606 |
| Mar 3, 2025 | $364.27 | $365.11 | $353.13 | $363.62 | +0.37% | 11,290,634 |
| Feb 24, 2025 | $346.76 | $364.94 | $343.02 | $362.27 | +5.14% | 12,211,815 |
| Feb 18, 2025 | $357.70 | $357.71 | $342.32 | $344.57 | -3.44% | 8,454,896 |
| Feb 10, 2025 | $362.97 | $366.45 | $348.46 | $356.86 | -1.03% | 7,248,725 |
| Feb 3, 2025 | $352.43 | $368.18 | $349.50 | $360.57 | +0.67% | 6,966,149 |
| Jan 27, 2025 | $360.02 | $370.00 | $355.56 | $358.16 | -0.55% | 9,515,075 |
| Jan 21, 2025 | $359.01 | $366.28 | $355.99 | $360.15 | +1.74% | 5,125,251 |
| Jan 13, 2025 | $329.72 | $366.96 | $327.44 | $353.98 | +7.21% | 8,547,532 |
| Jan 6, 2025 | $337.68 | $342.77 | $328.00 | $330.16 | -1.90% | 6,566,051 |
| Dec 30, 2024 | $342.57 | $342.58 | $331.00 | $336.54 | -1.97% | 6,170,309 |
| Dec 23, 2024 | $344.35 | $346.64 | $340.76 | $343.29 | -0.63% | 3,161,489 |
| Dec 16, 2024 | $366.20 | $368.58 | $339.30 | $345.47 | -5.22% | 10,436,884 |
| Dec 9, 2024 | $385.40 | $385.90 | $362.45 | $364.50 | -5.31% | 7,786,951 |
| Dec 2, 2024 | $396.05 | $398.50 | $384.46 | $384.96 | -3.13% | 7,067,855 |
| Nov 25, 2024 | $392.00 | $400.42 | $389.71 | $397.40 | +2.34% | 8,803,709 |
| Nov 18, 2024 | $379.01 | $388.45 | $367.35 | $388.30 | +2.46% | 8,832,834 |
| Nov 11, 2024 | $386.76 | $391.99 | $378.78 | $378.99 | -1.99% | 6,491,165 |
| Nov 4, 2024 | $382.20 | $389.74 | $369.17 | $386.67 | +8.02% | 31,571,175 |
| Oct 28, 2024 | $363.19 | $366.10 | $357.59 | $357.97 | -0.30% | 5,424,183 |
| Oct 21, 2024 | $386.45 | $389.00 | $357.77 | $359.04 | -7.55% | 10,427,670 |
| Oct 14, 2024 | $378.90 | $392.57 | $377.35 | $388.36 | +2.47% | 5,024,884 |
| Oct 7, 2024 | $366.00 | $379.17 | $363.85 | $378.99 | +2.07% | 4,573,688 |
| Sep 30, 2024 | $382.43 | $383.82 | $368.25 | $371.30 | -2.99% | 5,354,217 |
| Sep 23, 2024 | $379.14 | $385.25 | $377.50 | $382.73 | +1.11% | 5,359,883 |
| Sep 16, 2024 | $377.02 | $382.83 | $374.39 | $378.52 | +0.83% | 6,770,031 |
| Sep 9, 2024 | $362.85 | $378.86 | $360.23 | $375.40 | +4.04% | 6,303,449 |
| Sep 3, 2024 | $368.36 | $371.19 | $357.91 | $360.83 | -2.31% | 4,482,034 |
| Aug 26, 2024 | $359.88 | $370.27 | $359.06 | $369.37 | +2.97% | 6,625,996 |
| Aug 19, 2024 | $354.82 | $360.70 | $353.56 | $358.73 | +1.22% | 6,872,009 |
| Aug 12, 2024 | $345.39 | $357.64 | $342.05 | $354.40 | +2.53% | 7,810,018 |
| Aug 5, 2024 | $341.08 | $347.53 | $336.12 | $345.64 | -0.46% | 10,565,387 |
| Jul 29, 2024 | $349.48 | $356.69 | $342.57 | $347.25 | -0.56% | 7,264,617 |
| Jul 22, 2024 | $322.34 | $351.99 | $318.01 | $349.22 | +8.50% | 12,898,682 |
| Jul 15, 2024 | $317.50 | $329.84 | $316.76 | $321.85 | +1.09% | 9,577,682 |
| Jul 8, 2024 | $296.42 | $320.07 | $296.40 | $318.37 | +7.67% | 7,229,619 |
| Jul 1, 2024 | $298.58 | $299.12 | $292.33 | $295.70 | -0.91% | 6,277,509 |
| Jun 24, 2024 | $302.00 | $304.57 | $292.27 | $298.43 | -0.94% | 9,837,640 |
| Jun 17, 2024 | $296.20 | $306.90 | $295.93 | $301.26 | +1.44% | 7,607,824 |
| Jun 10, 2024 | $290.85 | $306.29 | $290.18 | $296.99 | +1.73% | 7,120,480 |
| Jun 3, 2024 | $304.98 | $308.52 | $282.09 | $291.95 | -3.90% | 11,726,557 |
| May 28, 2024 | $304.28 | $305.44 | $295.78 | $303.80 | -0.34% | 10,740,676 |
| May 20, 2024 | $311.75 | $312.40 | $302.86 | $304.84 | -2.42% | 7,411,539 |
| May 13, 2024 | $321.50 | $322.99 | $311.24 | $312.40 | -2.64% | 6,967,086 |
| May 6, 2024 | $313.64 | $322.28 | $311.66 | $320.86 | +3.07% | 6,651,133 |
| Apr 29, 2024 | $307.51 | $315.57 | $298.37 | $311.30 | +1.58% | 9,151,952 |
| Apr 22, 2024 | $306.13 | $311.99 | $294.55 | $306.45 | +0.16% | 12,177,642 |
| Apr 15, 2024 | $322.05 | $322.05 | $305.37 | $305.96 | -3.86% | 7,400,683 |
| Apr 8, 2024 | $332.48 | $336.88 | $315.05 | $318.25 | -4.10% | 6,054,509 |
| Apr 1, 2024 | $346.44 | $346.47 | $328.66 | $331.85 | -4.46% | 5,882,432 |
| Mar 25, 2024 | $341.28 | $348.37 | $340.13 | $347.33 | +1.30% | 4,249,679 |
| Mar 18, 2024 | $337.80 | $347.62 | $334.70 | $342.87 | +2.45% | 5,383,195 |
| Mar 11, 2024 | $340.29 | $343.29 | $330.82 | $334.66 | -1.77% | 7,173,937 |
| Mar 4, 2024 | $334.31 | $347.71 | $332.25 | $340.69 | +1.63% | 6,400,508 |
| Feb 26, 2024 | $322.03 | $335.94 | $321.52 | $335.23 | +4.10% | 7,755,556 |
| Feb 20, 2024 | $307.98 | $322.86 | $306.38 | $322.03 | +4.19% | 4,503,619 |
| Feb 12, 2024 | $311.96 | $314.38 | $301.98 | $309.08 | -0.85% | 5,588,853 |
| Feb 5, 2024 | $307.10 | $312.99 | $302.87 | $311.74 | +0.56% | 7,786,080 |
| Jan 29, 2024 | $301.85 | $311.57 | $301.77 | $309.99 | +2.70% | 7,872,069 |
| Jan 22, 2024 | $305.02 | $309.17 | $292.00 | $301.85 | -0.71% | 9,977,960 |
| Jan 16, 2024 | $302.00 | $307.66 | $297.50 | $304.02 | +0.50% | 5,629,719 |
| Jan 8, 2024 | $296.88 | $302.58 | $294.57 | $302.51 | +1.97% | 7,745,690 |
| Jan 2, 2024 | $304.60 | $306.43 | $293.17 | $296.68 | -4.88% | 7,175,959 |
| Dec 26, 2023 | $311.45 | $314.14 | $310.37 | $311.90 | +0.20% | 2,588,779 |
| Dec 18, 2023 | $308.98 | $311.32 | $303.44 | $311.27 | +0.48% | 6,881,459 |
| Dec 11, 2023 | $293.00 | $311.87 | $290.05 | $309.77 | +6.88% | 10,095,506 |
| Dec 4, 2023 | $281.12 | $292.84 | $278.45 | $289.82 | +2.65% | 9,774,845 |
| Nov 27, 2023 | $274.88 | $282.59 | $272.34 | $282.33 | +2.36% | 6,850,637 |
| Nov 20, 2023 | $270.28 | $277.80 | $269.28 | $275.83 | +2.05% | 4,955,817 |
| Nov 13, 2023 | $254.91 | $271.40 | $252.75 | $270.28 | +5.68% | 6,376,647 |
| Nov 6, 2023 | $250.39 | $256.71 | $249.49 | $255.75 | +1.93% | 5,874,022 |
| Oct 30, 2023 | $237.86 | $252.61 | $232.06 | $250.91 | +6.30% | 7,436,743 |
| Oct 23, 2023 | $236.34 | $247.77 | $232.10 | $236.03 | -0.70% | 12,217,100 |
| Oct 16, 2023 | $250.02 | $254.56 | $237.08 | $237.70 | -3.74% | 7,419,633 |
| Oct 9, 2023 | $251.86 | $257.56 | $245.66 | $246.94 | -3.10% | 5,759,614 |
| Oct 2, 2023 | $254.16 | $257.78 | $248.53 | $254.85 | -0.08% | 7,295,220 |
| Sep 25, 2023 | $253.72 | $258.97 | $248.94 | $255.05 | +0.15% | 6,074,623 |
| Sep 18, 2023 | $261.18 | $264.31 | $253.69 | $254.67 | -2.66% | 5,899,863 |
| Sep 11, 2023 | $271.98 | $274.64 | $260.74 | $261.63 | -3.62% | 6,959,629 |
| Sep 5, 2023 | $273.73 | $274.18 | $267.32 | $271.45 | -1.23% | 4,674,338 |
| Aug 28, 2023 | $264.57 | $275.18 | $264.37 | $274.82 | +3.85% | 7,203,145 |
| Aug 21, 2023 | $270.34 | $273.62 | $264.33 | $264.63 | -2.04% | 6,172,350 |
| Aug 14, 2023 | $273.35 | $277.96 | $265.09 | $270.15 | -1.30% | 6,677,793 |
| Aug 7, 2023 | $275.00 | $276.57 | $269.32 | $273.72 | +0.06% | 5,753,762 |
| Jul 31, 2023 | $281.48 | $281.99 | $272.50 | $273.56 | -2.34% | 7,832,380 |
| Jul 24, 2023 | $268.43 | $283.80 | $265.63 | $280.12 | +4.24% | 11,696,894 |
| Jul 17, 2023 | $267.14 | $271.18 | $261.72 | $268.73 | +0.63% | 7,509,782 |
| Jul 10, 2023 | $255.39 | $267.69 | $255.21 | $267.04 | +4.55% | 5,027,033 |
| Jul 3, 2023 | $262.94 | $264.54 | $252.81 | $255.42 | -3.80% | 5,141,660 |
| Jun 26, 2023 | $250.06 | $266.51 | $248.03 | $265.52 | +7.48% | 7,922,299 |
| Jun 20, 2023 | $245.33 | $249.46 | $242.44 | $247.04 | -0.34% | 4,610,100 |
| Jun 12, 2023 | $241.67 | $251.01 | $240.05 | $247.89 | +2.96% | 6,291,566 |
| Jun 5, 2023 | $240.56 | $245.77 | $238.25 | $240.76 | -0.03% | 6,188,200 |
| May 30, 2023 | $228.82 | $242.84 | $224.40 | $240.83 | +5.10% | 6,622,062 |
| May 22, 2023 | $233.16 | $234.14 | $223.28 | $229.14 | -1.56% | 7,044,850 |
| May 15, 2023 | $228.18 | $234.82 | $221.76 | $232.77 | +2.35% | 6,774,125 |
| May 8, 2023 | $230.85 | $233.96 | $225.90 | $227.43 | -1.48% | 6,633,129 |
| May 1, 2023 | $237.17 | $237.99 | $226.13 | $230.84 | -2.82% | 6,755,148 |
| Apr 24, 2023 | $234.52 | $239.15 | $227.43 | $237.54 | +1.67% | 9,672,116 |
| Apr 17, 2023 | $226.68 | $235.15 | $226.17 | $233.64 | +3.54% | 5,643,083 |
| Apr 10, 2023 | $222.13 | $228.97 | $221.90 | $225.65 | +0.75% | 5,718,076 |
| Apr 3, 2023 | $226.98 | $228.53 | $220.22 | $223.98 | -0.35% | 6,339,764 |
| Mar 27, 2023 | $213.80 | $225.28 | $210.92 | $224.77 | +6.38% | 5,534,136 |
| Mar 20, 2023 | $217.46 | $222.66 | $205.43 | $211.28 | -2.78% | 8,828,308 |
| Mar 13, 2023 | $211.90 | $221.14 | $211.89 | $217.32 | +1.50% | 7,771,932 |
| Mar 6, 2023 | $228.98 | $230.55 | $213.41 | $214.10 | -6.24% | 7,387,703 |
| Feb 27, 2023 | $223.80 | $228.82 | $216.25 | $228.34 | +3.28% | 7,012,344 |
| Feb 21, 2023 | $226.45 | $227.34 | $216.66 | $221.08 | -3.03% | 7,806,867 |
| Feb 13, 2023 | $231.56 | $235.70 | $224.25 | $227.98 | -1.09% | 8,036,121 |
| Feb 6, 2023 | $240.88 | $244.20 | $228.90 | $230.49 | -4.65% | 7,447,762 |
| Jan 30, 2023 | $230.47 | $247.75 | $229.78 | $241.73 | +5.77% | 9,748,163 |
| Jan 23, 2023 | $244.28 | $249.74 | $219.07 | $228.54 | -6.84% | 14,427,764 |
| Jan 17, 2023 | $246.49 | $249.92 | $233.87 | $245.31 | -0.23% | 5,844,996 |
| Jan 9, 2023 | $237.10 | $246.57 | $232.62 | $245.88 | +4.27% | 5,277,036 |
| Jan 3, 2023 | $240.58 | $245.10 | $226.50 | $235.80 | -0.64% | 4,798,025 |
| Dec 27, 2022 | $241.83 | $242.69 | $235.11 | $237.33 | -2.20% | 2,997,332 |
| Dec 19, 2022 | $239.67 | $244.23 | $236.42 | $242.67 | +0.91% | 4,564,649 |
| Dec 12, 2022 | $254.68 | $265.64 | $238.51 | $240.47 | -4.91% | 8,078,278 |
| Dec 5, 2022 | $253.75 | $256.50 | $249.38 | $252.88 | -1.89% | 5,994,487 |
| Nov 28, 2022 | $247.37 | $259.69 | $236.63 | $257.75 | +3.30% | 7,760,078 |
| Nov 21, 2022 | $240.50 | $250.06 | $235.62 | $249.52 | +3.95% | 5,414,320 |
| Nov 14, 2022 | $236.74 | $244.89 | $231.67 | $240.04 | +1.18% | 9,030,960 |
| Nov 7, 2022 | $217.59 | $244.86 | $215.71 | $237.24 | +9.72% | 8,217,478 |
| Oct 31, 2022 | $225.20 | $228.31 | $211.87 | $216.23 | -4.42% | 9,133,691 |
| Oct 24, 2022 | $209.08 | $228.57 | $207.50 | $226.23 | +8.86% | 10,141,282 |
| Oct 17, 2022 | $205.62 | $218.84 | $199.01 | $207.82 | +3.03% | 7,409,121 |
| Oct 10, 2022 | $205.15 | $209.24 | $195.24 | $201.70 | -1.90% | 7,227,291 |
| Oct 3, 2022 | $206.84 | $221.40 | $204.05 | $205.60 | +0.42% | 7,050,942 |
| Sep 26, 2022 | $211.05 | $214.19 | $204.57 | $204.75 | -3.06% | 7,514,056 |
| Sep 19, 2022 | $220.86 | $223.51 | $206.40 | $211.22 | -4.67% | 7,369,738 |
| Sep 12, 2022 | $241.93 | $244.82 | $219.70 | $221.56 | -7.82% | 7,433,660 |
| Sep 6, 2022 | $232.50 | $242.36 | $227.87 | $240.35 | +3.68% | 5,235,602 |
| Aug 29, 2022 | $233.83 | $238.17 | $230.08 | $231.81 | -1.65% | 7,116,074 |
| Aug 22, 2022 | $241.49 | $245.00 | $235.53 | $235.70 | -3.63% | 5,780,162 |
| Aug 15, 2022 | $252.15 | $258.92 | $244.14 | $244.58 | -2.79% | 6,324,955 |
| Aug 8, 2022 | $239.80 | $251.82 | $232.18 | $251.61 | +6.13% | 9,144,370 |
| Aug 1, 2022 | $240.38 | $245.37 | $235.73 | $237.08 | -2.01% | 9,001,509 |
| Jul 25, 2022 | $257.81 | $259.84 | $220.74 | $241.94 | -6.59% | 14,287,152 |
| Jul 18, 2022 | $246.11 | $263.24 | $242.07 | $259.01 | +5.47% | 5,951,221 |
| Jul 11, 2022 | $236.24 | $252.18 | $236.01 | $245.57 | +3.06% | 6,421,687 |
| Jul 5, 2022 | $233.00 | $247.04 | $230.97 | $238.29 | +1.30% | 6,600,621 |
| Jun 27, 2022 | $230.36 | $235.49 | $218.61 | $235.23 | +1.72% | 7,887,664 |
| Jun 21, 2022 | $221.70 | $231.66 | $215.01 | $231.25 | +3.80% | 10,106,122 |
| Jun 13, 2022 | $241.45 | $245.25 | $214.22 | $222.79 | -9.95% | 8,935,738 |
| Jun 6, 2022 | $268.99 | $278.31 | $247.22 | $247.42 | -7.98% | 6,774,650 |
| May 31, 2022 | $272.71 | $273.43 | $263.43 | $268.88 | -2.70% | 8,987,692 |
| May 23, 2022 | $260.61 | $276.38 | $254.20 | $276.35 | +7.13% | 6,705,842 |
| May 16, 2022 | $270.62 | $276.45 | $250.18 | $257.95 | -5.63% | 8,675,869 |
| May 9, 2022 | $269.99 | $280.84 | $261.00 | $273.33 | -0.02% | 10,004,871 |
| May 2, 2022 | $273.80 | $283.15 | $265.91 | $273.38 | -0.57% | 10,825,390 |
| Apr 25, 2022 | $245.13 | $285.00 | $240.70 | $274.96 | +12.27% | 16,167,399 |
| Apr 18, 2022 | $249.76 | $258.67 | $244.64 | $244.92 | -3.16% | 7,205,284 |
| Apr 11, 2022 | $262.08 | $265.20 | $252.75 | $252.90 | -4.12% | 4,382,817 |
| Apr 4, 2022 | $253.82 | $266.78 | $252.32 | $263.76 | +3.35% | 7,552,801 |
| Mar 28, 2022 | $245.54 | $264.43 | $244.11 | $255.21 | +4.08% | 7,538,646 |
| Mar 21, 2022 | $251.20 | $252.15 | $244.14 | $245.21 | -2.51% | 6,325,771 |
| Mar 14, 2022 | $234.86 | $252.63 | $233.41 | $251.53 | +7.68% | 8,226,627 |
| Mar 7, 2022 | $257.45 | $258.50 | $233.32 | $233.59 | -9.63% | 9,076,214 |
| Feb 28, 2022 | $264.73 | $266.80 | $253.52 | $258.49 | -3.29% | 8,717,175 |
| Feb 22, 2022 | $265.86 | $267.39 | $251.43 | $267.27 | -0.30% | 7,624,056 |
| Feb 14, 2022 | $273.54 | $275.05 | $266.36 | $268.07 | -1.84% | 5,429,271 |
| Feb 7, 2022 | $282.15 | $288.50 | $272.20 | $273.10 | -3.06% | 6,167,438 |
| Jan 31, 2022 | $287.00 | $295.75 | $280.61 | $281.73 | -2.08% | 8,368,584 |
| Jan 24, 2022 | $287.25 | $299.99 | $273.78 | $287.70 | -1.76% | 15,110,806 |
| Jan 18, 2022 | $300.71 | $309.20 | $292.76 | $292.85 | -5.06% | 8,224,267 |
| Jan 10, 2022 | $322.30 | $326.01 | $304.00 | $308.46 | -4.57% | 7,545,853 |
| Jan 3, 2022 | $348.48 | $350.39 | $322.69 | $323.22 | -8.22% | 6,647,131 |
| Dec 27, 2021 | $339.26 | $354.15 | $339.26 | $352.16 | +4.07% | 3,190,775 |
| Dec 20, 2021 | $337.61 | $342.13 | $329.00 | $338.38 | -0.61% | 3,438,453 |
| Dec 13, 2021 | $346.77 | $349.72 | $338.10 | $340.44 | -1.74% | 6,610,290 |
| Dec 6, 2021 | $345.30 | $348.12 | $339.08 | $346.46 | +1.19% | 4,554,510 |
| Nov 29, 2021 | $325.34 | $347.04 | $323.61 | $342.40 | +5.91% | 9,364,797 |
| Nov 22, 2021 | $332.69 | $335.51 | $323.00 | $323.30 | -2.69% | 3,934,368 |
| Nov 15, 2021 | $330.28 | $340.45 | $327.86 | $332.25 | +0.26% | 5,800,440 |
| Nov 8, 2021 | $320.32 | $331.50 | $319.36 | $331.40 | +3.88% | 4,352,649 |
| Nov 1, 2021 | $316.62 | $322.33 | $310.05 | $319.03 | +0.76% | 5,700,122 |
| Oct 25, 2021 | $308.00 | $323.82 | $302.02 | $316.61 | +3.26% | 7,026,847 |
| Oct 18, 2021 | $294.81 | $308.45 | $294.26 | $306.62 | +3.45% | 3,885,361 |
| Oct 11, 2021 | $289.00 | $297.24 | $285.03 | $296.39 | +2.21% | 5,069,148 |
| Oct 4, 2021 | $284.98 | $299.79 | $283.71 | $289.99 | +1.74% | 7,061,564 |
| Sep 27, 2021 | $289.97 | $291.36 | $272.01 | $285.04 | -2.32% | 8,452,929 |
| Sep 20, 2021 | $289.02 | $295.63 | $288.14 | $291.80 | -0.66% | 4,317,837 |
| Sep 13, 2021 | $303.57 | $304.85 | $293.02 | $293.74 | -2.30% | 5,369,850 |
| Sep 7, 2021 | $302.35 | $305.06 | $293.35 | $300.64 | -2.21% | 5,535,936 |
| Aug 30, 2021 | $304.58 | $310.43 | $302.02 | $307.43 | +1.51% | 3,865,116 |
| Aug 23, 2021 | $307.46 | $309.98 | $299.40 | $302.87 | -1.36% | 3,518,889 |
| Aug 16, 2021 | $305.34 | $308.82 | $297.94 | $307.06 | +0.46% | 4,141,940 |
| Aug 9, 2021 | $297.14 | $307.33 | $295.70 | $305.66 | +2.93% | 4,872,875 |
| Aug 2, 2021 | $292.39 | $298.99 | $290.62 | $296.95 | +2.03% | 4,329,654 |
| Jul 26, 2021 | $285.76 | $291.68 | $279.43 | $291.03 | +1.77% | 6,340,517 |
| Jul 19, 2021 | $280.94 | $286.44 | $275.88 | $285.97 | +1.26% | 6,733,273 |
| Jul 12, 2021 | $276.60 | $283.87 | $275.13 | $282.41 | +2.24% | 4,487,678 |
| Jul 6, 2021 | $275.00 | $277.66 | $269.61 | $276.22 | +0.36% | 3,225,699 |
| Jun 28, 2021 | $273.74 | $275.96 | $270.24 | $275.22 | +0.45% | 3,895,716 |
| Jun 21, 2021 | $270.00 | $275.17 | $269.16 | $273.99 | +2.17% | 5,039,635 |
| Jun 14, 2021 | $276.05 | $277.20 | $265.72 | $268.16 | -3.10% | 7,078,748 |
| Jun 7, 2021 | $283.02 | $284.20 | $275.05 | $276.74 | -2.28% | 6,014,330 |
| Jun 1, 2021 | $285.90 | $288.64 | $278.13 | $283.20 | -0.12% | 4,563,062 |
| May 24, 2021 | $283.84 | $288.37 | $282.70 | $283.53 | +0.14% | 6,839,869 |
| May 17, 2021 | $286.43 | $287.58 | $277.21 | $283.13 | -1.03% | 5,806,669 |
| May 10, 2021 | $288.71 | $293.05 | $279.75 | $286.09 | -0.40% | 6,651,656 |
| May 3, 2021 | $275.00 | $287.77 | $274.56 | $287.23 | +4.88% | 5,510,653 |
| Apr 26, 2021 | $274.25 | $275.00 | $262.88 | $273.87 | -0.02% | 7,024,797 |
| Apr 19, 2021 | $265.78 | $274.44 | $262.77 | $273.92 | +2.62% | 5,545,704 |
| Apr 12, 2021 | $255.73 | $269.32 | $254.78 | $266.92 | +4.56% | 5,915,826 |
| Apr 5, 2021 | $251.69 | $259.69 | $250.21 | $255.29 | +2.22% | 7,813,021 |
| Mar 29, 2021 | $253.00 | $256.00 | $244.67 | $249.75 | -1.29% | 4,973,539 |
| Mar 22, 2021 | $235.46 | $253.33 | $235.11 | $253.01 | +7.47% | 7,245,219 |
| Mar 15, 2021 | $236.04 | $240.27 | $232.93 | $235.42 | -0.27% | 7,377,450 |
| Mar 8, 2021 | $226.10 | $239.88 | $225.67 | $236.04 | +4.80% | 8,655,669 |
| Mar 1, 2021 | $228.33 | $234.56 | $218.06 | $225.23 | -0.68% | 9,161,712 |
| Feb 22, 2021 | $237.86 | $238.33 | $223.52 | $226.78 | -5.10% | 10,952,445 |
| Feb 16, 2021 | $240.67 | $243.53 | $232.98 | $238.97 | -0.57% | 6,217,455 |
| Feb 8, 2021 | $240.99 | $243.14 | $236.00 | $240.35 | +0.62% | 6,698,280 |
| Feb 1, 2021 | $231.54 | $242.48 | $227.20 | $238.86 | +3.58% | 8,138,652 |
| Jan 25, 2021 | $245.02 | $247.12 | $228.62 | $230.60 | -5.51% | 8,548,296 |
| Jan 19, 2021 | $243.16 | $249.32 | $241.03 | $244.06 | +0.91% | 4,459,566 |
| Jan 11, 2021 | $241.90 | $247.08 | $237.36 | $241.85 | -0.44% | 6,266,856 |
| Jan 4, 2021 | $245.00 | $246.67 | $237.85 | $242.92 | -0.84% | 6,756,438 |
| Dec 28, 2020 | $246.03 | $246.03 | $241.24 | $244.97 | +0.14% | 2,662,449 |
| Dec 21, 2020 | $239.97 | $246.87 | $237.18 | $244.63 | +0.78% | 3,182,775 |
| Dec 14, 2020 | $241.35 | $243.33 | $239.07 | $242.74 | +1.34% | 7,831,293 |
| Dec 7, 2020 | $235.85 | $242.95 | $235.50 | $239.54 | +1.80% | 7,391,295 |
| Nov 30, 2020 | $244.63 | $251.67 | $234.37 | $235.30 | -4.06% | 9,610,071 |
| Nov 23, 2020 | $242.47 | $248.79 | $242.14 | $245.27 | +1.60% | 4,114,035 |
| Nov 16, 2020 | $242.71 | $246.07 | $238.66 | $241.41 | -0.28% | 6,995,025 |
| Nov 9, 2020 | $248.50 | $252.67 | $230.22 | $242.09 | -1.33% | 9,212,088 |
| Nov 2, 2020 | $232.29 | $246.91 | $231.67 | $245.37 | +6.99% | 7,050,723 |
| Oct 26, 2020 | $225.70 | $231.68 | $221.41 | $229.33 | +0.68% | 9,586,521 |
| Oct 19, 2020 | $232.12 | $233.03 | $222.99 | $227.77 | -1.73% | 6,122,397 |
| Oct 12, 2020 | $234.00 | $236.25 | $227.66 | $231.77 | -0.44% | 5,964,546 |
| Oct 5, 2020 | $231.17 | $233.82 | $226.99 | $232.80 | +1.37% | 7,687,416 |
| Sep 28, 2020 | $235.24 | $238.45 | $226.92 | $229.66 | -1.21% | 7,360,647 |
| Sep 21, 2020 | $229.30 | $232.89 | $224.73 | $232.48 | +0.28% | 5,273,697 |
| Sep 14, 2020 | $238.00 | $241.97 | $230.68 | $231.83 | -1.87% | 7,320,000 |
| Sep 8, 2020 | $223.61 | $237.66 | $220.57 | $236.25 | +4.28% | 7,465,059 |
| Aug 31, 2020 | $225.45 | $233.27 | $220.36 | $226.54 | +0.55% | 7,471,242 |
| Aug 24, 2020 | $226.67 | $227.20 | $222.12 | $225.30 | +0.01% | 4,328,847 |
| Aug 17, 2020 | $223.58 | $225.98 | $221.11 | $225.27 | +1.39% | 4,896,612 |
| Aug 10, 2020 | $218.67 | $225.25 | $216.42 | $222.19 | +1.50% | 5,464,158 |
| Aug 3, 2020 | $216.23 | $219.63 | $213.63 | $218.91 | +1.36% | 7,089,366 |
| Jul 27, 2020 | $208.74 | $219.96 | $207.19 | $215.97 | +4.50% | 10,767,042 |
| Jul 20, 2020 | $202.90 | $209.48 | $202.17 | $206.67 | +1.63% | 6,114,279 |
| Jul 13, 2020 | $196.25 | $204.38 | $191.75 | $203.36 | +4.50% | 6,378,327 |
| Jul 6, 2020 | $196.67 | $198.55 | $190.67 | $194.60 | +0.14% | 6,263,607 |
| Jun 29, 2020 | $187.03 | $195.52 | $184.34 | $194.32 | +4.56% | 5,732,247 |
| Jun 22, 2020 | $198.15 | $198.15 | $185.29 | $185.84 | -4.64% | 6,694,959 |
| Jun 15, 2020 | $178.67 | $197.26 | $178.66 | $194.89 | +6.77% | 8,109,162 |
| Jun 8, 2020 | $194.48 | $195.29 | $179.72 | $182.54 | -6.44% | 9,828,468 |
| Jun 1, 2020 | $197.81 | $201.12 | $188.78 | $195.10 | -1.44% | 8,731,761 |
| May 26, 2020 | $195.00 | $198.77 | $190.85 | $197.95 | +2.87% | 5,696,163 |
| May 18, 2020 | $193.33 | $195.37 | $187.50 | $192.43 | +1.57% | 7,855,032 |
| May 11, 2020 | $181.07 | $189.46 | $176.06 | $189.46 | +3.40% | 10,020,021 |
| May 4, 2020 | $174.74 | $184.53 | $172.32 | $183.23 | +4.41% | 5,981,433 |
| Apr 27, 2020 | $167.99 | $186.54 | $165.76 | $175.48 | +4.03% | 9,152,577 |
| Apr 20, 2020 | $168.94 | $171.64 | $159.87 | $168.69 | -2.07% | 5,571,405 |
| Apr 13, 2020 | $160.77 | $172.69 | $157.63 | $172.25 | +5.00% | 10,755,591 |
| Apr 6, 2020 | $147.60 | $172.72 | $146.04 | $164.05 | +17.17% | 9,594,450 |
| Mar 30, 2020 | $157.22 | $162.16 | $137.34 | $140.01 | -8.62% | 14,840,337 |
| Mar 23, 2020 | $136.94 | $158.28 | $130.26 | $153.22 | +11.38% | 13,933,086 |
| Mar 16, 2020 | $149.67 | $152.34 | $108.48 | $137.57 | -17.35% | 22,688,420 |
| Mar 9, 2020 | $167.12 | $182.15 | $154.29 | $166.44 | -7.70% | 16,984,515 |
| Mar 2, 2020 | $174.01 | $191.62 | $171.01 | $180.33 | +4.69% | 10,691,202 |
| Feb 24, 2020 | $187.12 | $190.66 | $165.89 | $172.25 | -9.87% | 12,824,841 |
| Feb 18, 2020 | $194.37 | $197.46 | $190.80 | $191.11 | -2.07% | 4,889,574 |
| Feb 10, 2020 | $190.37 | $195.15 | $189.62 | $195.15 | +2.25% | 5,606,421 |
| Feb 3, 2020 | $186.44 | $196.66 | $185.95 | $190.85 | +2.79% | 10,570,053 |
| Jan 27, 2020 | $195.96 | $199.33 | $183.73 | $185.66 | -6.36% | 10,256,148 |
| Jan 21, 2020 | $198.15 | $199.98 | $196.48 | $198.28 | +0.06% | 5,387,508 |
| Jan 13, 2020 | $189.16 | $198.36 | $188.78 | $198.16 | +4.83% | 8,215,266 |
| Jan 6, 2020 | $187.41 | $191.05 | $186.46 | $189.03 | +0.47% | 8,864,280 |
| Dec 30, 2019 | $192.75 | $195.04 | $188.10 | $188.15 | -2.96% | 5,005,758 |
| Dec 23, 2019 | $193.97 | $195.02 | $192.42 | $193.90 | +0.12% | 1,969,944 |
| Dec 16, 2019 | $191.43 | $194.20 | $190.08 | $193.66 | +1.53% | 6,864,006 |
| Dec 9, 2019 | $192.62 | $193.51 | $190.06 | $190.74 | -1.09% | 5,352,891 |
| Dec 2, 2019 | $193.52 | $194.33 | $189.19 | $192.85 | -0.79% | 5,863,134 |
| Nov 25, 2019 | $192.58 | $195.81 | $192.11 | $194.38 | +1.44% | 5,070,384 |
| Nov 18, 2019 | $193.67 | $197.23 | $188.87 | $191.61 | -3.03% | 9,552,429 |
| Nov 11, 2019 | $192.82 | $199.00 | $192.56 | $197.59 | +1.96% | 5,482,125 |
| Nov 4, 2019 | $194.76 | $194.84 | $186.25 | $193.78 | +0.30% | 8,812,758 |
| Oct 28, 2019 | $191.68 | $196.33 | $190.53 | $193.21 | +0.82% | 8,946,414 |
| Oct 21, 2019 | $187.18 | $193.33 | $182.06 | $191.64 | +2.51% | 10,381,518 |
| Oct 14, 2019 | $183.72 | $189.00 | $183.06 | $186.95 | +1.97% | 5,972,913 |
| Oct 7, 2019 | $182.54 | $188.15 | $180.54 | $183.34 | +0.21% | 6,827,394 |
| Sep 30, 2019 | $181.97 | $184.37 | $178.27 | $182.95 | +0.84% | 6,328,578 |
| Sep 23, 2019 | $182.70 | $184.03 | $179.42 | $181.43 | -1.14% | 6,471,609 |
| Sep 16, 2019 | $178.67 | $184.69 | $175.79 | $183.51 | +1.67% | 7,285,830 |
| Sep 9, 2019 | $178.05 | $182.99 | $171.30 | $180.51 | +1.27% | 7,438,314 |
| Sep 3, 2019 | $175.17 | $179.88 | $173.33 | $178.25 | +1.52% | 4,279,224 |
| Aug 26, 2019 | $172.14 | $176.61 | $169.77 | $175.58 | +2.76% | 5,447,340 |
| Aug 19, 2019 | $177.09 | $178.91 | $170.08 | $170.87 | -3.30% | 7,210,191 |
| Aug 12, 2019 | $172.71 | $177.34 | $171.44 | $176.70 | +1.99% | 7,194,177 |
| Aug 5, 2019 | $167.41 | $174.67 | $163.95 | $173.25 | +1.82% | 8,063,514 |
| Jul 29, 2019 | $170.04 | $174.42 | $168.11 | $170.16 | -0.36% | 8,452,122 |
| Jul 22, 2019 | $152.40 | $171.11 | $151.26 | $170.77 | +12.20% | 15,133,723 |
| Jul 15, 2019 | $156.77 | $158.05 | $149.21 | $152.20 | -2.80% | 7,451,862 |
| Jul 8, 2019 | $155.05 | $157.00 | $151.68 | $156.58 | +0.77% | 5,789,946 |
| Jul 1, 2019 | $153.84 | $156.76 | $152.52 | $155.38 | +1.71% | 3,589,386 |
| Jun 24, 2019 | $155.72 | $156.80 | $150.33 | $152.76 | -1.59% | 6,686,814 |
| Jun 17, 2019 | $157.88 | $158.09 | $153.55 | $155.23 | -1.68% | 8,891,790 |
| Jun 10, 2019 | $158.90 | $159.71 | $155.29 | $157.88 | -0.07% | 7,809,345 |
| Jun 3, 2019 | $139.70 | $159.66 | $139.16 | $157.99 | +13.00% | 11,569,584 |
| May 28, 2019 | $143.58 | $144.74 | $139.20 | $139.82 | -2.62% | 5,530,239 |
| May 20, 2019 | $143.96 | $145.17 | $141.32 | $143.57 | -1.14% | 6,965,580 |
| May 13, 2019 | $144.06 | $146.15 | $142.38 | $145.23 | -0.96% | 7,091,751 |
| May 6, 2019 | $149.78 | $151.94 | $145.50 | $146.64 | -3.51% | 6,935,766 |
| Apr 29, 2019 | $151.98 | $152.40 | $148.04 | $151.97 | -0.17% | 8,197,368 |
| Apr 22, 2019 | $149.88 | $155.03 | $148.23 | $152.22 | +0.94% | 10,356,840 |
| Apr 15, 2019 | $147.57 | $151.22 | $146.86 | $150.81 | +2.47% | 6,527,451 |
| Apr 8, 2019 | $149.50 | $149.50 | $145.88 | $147.18 | -1.71% | 6,620,973 |
| Apr 1, 2019 | $143.94 | $149.94 | $143.11 | $149.74 | +4.30% | 7,213,803 |
| Mar 25, 2019 | $140.25 | $144.16 | $139.44 | $143.57 | +2.37% | 8,288,052 |
| Mar 18, 2019 | $143.33 | $145.42 | $140.11 | $140.24 | -2.39% | 8,365,620 |
| Mar 11, 2019 | $139.87 | $144.40 | $139.10 | $143.68 | +3.37% | 10,247,298 |
| Mar 4, 2019 | $146.01 | $146.90 | $136.78 | $138.99 | -4.50% | 11,179,863 |
| Feb 25, 2019 | $147.00 | $147.58 | $143.68 | $145.54 | -0.74% | 8,351,631 |
| Feb 19, 2019 | $145.00 | $147.77 | $144.33 | $146.63 | +0.16% | 5,994,252 |
| Feb 11, 2019 | $140.97 | $146.51 | $139.79 | $146.39 | +4.32% | 7,404,993 |
| Feb 4, 2019 | $139.76 | $140.94 | $137.63 | $140.34 | +0.96% | 8,464,203 |
| Jan 28, 2019 | $130.17 | $142.83 | $129.67 | $139.01 | +6.16% | 14,694,331 |
| Jan 22, 2019 | $131.65 | $132.99 | $129.32 | $130.94 | -1.43% | 9,605,442 |
| Jan 14, 2019 | $132.02 | $134.10 | $123.67 | $132.84 | +0.66% | 19,296,067 |
| Jan 7, 2019 | $130.30 | $134.28 | $130.30 | $131.98 | +1.40% | 10,275,246 |
| Dec 31, 2018 | $130.25 | $132.25 | $125.87 | $130.16 | +0.23% | 8,813,142 |
| Dec 24, 2018 | $124.73 | $132.18 | $121.73 | $129.86 | +3.46% | 6,474,882 |
| Dec 17, 2018 | $130.76 | $131.67 | $124.25 | $125.52 | -2.45% | 15,401,577 |
| Dec 10, 2018 | $129.62 | $133.52 | $127.88 | $128.67 | -0.90% | 10,528,179 |
| Dec 3, 2018 | $142.52 | $144.67 | $129.33 | $129.83 | -8.15% | 12,144,987 |
| Nov 26, 2018 | $140.00 | $141.43 | $133.25 | $141.36 | +2.16% | 10,501,263 |
| Nov 19, 2018 | $141.31 | $410.46 | $134.12 | $138.37 | -2.09% | 10,070,712 |
| Nov 12, 2018 | $136.78 | $142.38 | $135.35 | $141.32 | +2.20% | 13,190,994 |
| Nov 5, 2018 | $133.36 | $139.14 | $133.15 | $138.28 | +3.10% | 10,360,074 |
| Oct 29, 2018 | $125.26 | $136.45 | $120.80 | $134.13 | +8.62% | 18,838,437 |
| Oct 22, 2018 | $135.33 | $135.56 | $118.43 | $123.48 | -8.17% | 20,891,981 |
| Oct 15, 2018 | $135.56 | $138.42 | $133.72 | $134.46 | -0.88% | 12,336,531 |
| Oct 8, 2018 | $147.40 | $148.05 | $134.38 | $135.66 | -7.91% | 13,612,341 |
| Oct 1, 2018 | $152.95 | $154.16 | $145.64 | $147.32 | -2.91% | 12,354,369 |
| Sep 24, 2018 | $155.74 | $156.58 | $151.20 | $151.74 | -3.14% | 10,781,565 |
| Sep 17, 2018 | $154.65 | $159.88 | $154.47 | $156.65 | +0.42% | 11,922,553 |
| Sep 10, 2018 | $155.00 | $157.21 | $154.46 | $155.99 | +1.18% | 6,595,710 |
| Sep 4, 2018 | $151.40 | $155.25 | $151.15 | $154.17 | +1.52% | 5,903,514 |
| Aug 27, 2018 | $149.52 | $153.00 | $149.08 | $151.86 | +1.83% | 8,844,384 |
| Aug 20, 2018 | $147.98 | $149.67 | $145.09 | $149.13 | +0.90% | 7,907,682 |
| Aug 13, 2018 | $148.13 | $148.96 | $144.40 | $147.80 | +0.09% | 9,007,305 |
| Aug 6, 2018 | $147.38 | $149.22 | $146.56 | $147.66 | +0.02% | 6,133,755 |
| Jul 30, 2018 | $147.81 | $148.46 | $144.82 | $147.63 | -0.20% | 8,671,452 |
| Jul 23, 2018 | $141.97 | $150.28 | $139.11 | $147.92 | +4.14% | 16,313,412 |
| Jul 16, 2018 | $139.46 | $143.95 | $138.50 | $142.04 | +1.85% | 8,332,437 |
| Jul 9, 2018 | $138.33 | $140.93 | $137.12 | $139.46 | +1.16% | 7,990,464 |
| Jul 2, 2018 | $135.25 | $138.13 | $133.39 | $137.86 | +1.47% | 5,068,059 |
| Jun 25, 2018 | $131.91 | $137.64 | $130.16 | $135.86 | +2.89% | 10,628,232 |
| Jun 18, 2018 | $133.33 | $133.33 | $131.40 | $132.04 | -1.49% | 7,734,048 |
| Jun 11, 2018 | $132.53 | $134.51 | $131.67 | $134.04 | +1.02% | 10,400,799 |
| Jun 4, 2018 | $129.02 | $132.75 | $127.67 | $132.68 | +3.12% | 7,699,299 |
| May 29, 2018 | $129.70 | $130.46 | $126.32 | $128.67 | -1.59% | 11,969,097 |
| May 21, 2018 | $129.67 | $131.44 | $125.01 | $130.75 | +1.21% | 14,899,299 |
| May 14, 2018 | $127.38 | $129.60 | $125.69 | $129.19 | +1.70% | 9,650,592 |
| May 7, 2018 | $125.92 | $128.41 | $125.11 | $127.03 | +0.94% | 7,991,628 |
| Apr 30, 2018 | $125.00 | $127.06 | $120.79 | $125.84 | +0.64% | 12,616,563 |
| Apr 23, 2018 | $130.65 | $130.67 | $121.79 | $125.05 | -4.40% | 19,691,350 |
| Apr 16, 2018 | $129.24 | $134.80 | $128.71 | $130.80 | +1.81% | 10,658,958 |
| Apr 9, 2018 | $129.61 | $131.84 | $128.12 | $128.48 | -0.07% | 8,578,965 |
| Apr 2, 2018 | $130.40 | $134.05 | $126.05 | $128.57 | -1.63% | 9,718,107 |
| Mar 26, 2018 | $130.84 | $132.85 | $128.23 | $130.71 | +0.95% | 6,229,707 |
| Mar 19, 2018 | $136.19 | $136.63 | $129.22 | $129.47 | -5.04% | 6,776,370 |
| Mar 12, 2018 | $140.33 | $140.41 | $135.57 | $136.34 | -2.88% | 7,164,066 |
| Mar 5, 2018 | $129.29 | $140.48 | $129.13 | $140.39 | +7.92% | 10,156,041 |
| Feb 26, 2018 | $133.53 | $136.53 | $129.91 | $130.08 | -2.00% | 10,060,335 |
| Feb 20, 2018 | $133.78 | $135.15 | $131.58 | $132.73 | -1.02% | 6,673,536 |
| Feb 12, 2018 | $133.94 | $136.34 | $131.87 | $134.10 | +0.86% | 9,610,440 |
| Feb 5, 2018 | $133.33 | $137.00 | $127.16 | $132.95 | -1.06% | 14,482,074 |
| Jan 29, 2018 | $141.27 | $142.44 | $134.15 | $134.38 | -4.85% | 10,916,787 |
| Jan 22, 2018 | $143.33 | $144.65 | $138.67 | $141.23 | -1.65% | 13,374,708 |
| Jan 16, 2018 | $144.77 | $145.05 | $140.81 | $143.60 | -0.47% | 8,765,724 |
| Jan 8, 2018 | $140.53 | $144.63 | $139.60 | $144.28 | +2.65% | 7,857,102 |
| Jan 2, 2018 | $136.86 | $140.66 | $136.59 | $140.55 | +2.83% | 5,402,961 |
| Dec 26, 2017 | $137.25 | $138.57 | $136.00 | $136.68 | -0.74% | 3,596,193 |
| Dec 18, 2017 | $135.18 | $138.58 | $135.17 | $137.70 | +2.30% | 6,009,321 |
| Dec 11, 2017 | $136.10 | $136.63 | $132.67 | $134.61 | -1.23% | 7,398,408 |
| Dec 4, 2017 | $132.42 | $137.99 | $132.42 | $136.28 | +3.49% | 8,225,112 |
| Nov 27, 2017 | $131.33 | $134.10 | $129.97 | $131.69 | +0.26% | 8,559,930 |
| Nov 20, 2017 | $128.84 | $131.64 | $128.75 | $131.34 | +1.82% | 3,146,853 |
| Nov 13, 2017 | $129.18 | $130.25 | $128.04 | $128.99 | -0.64% | 5,216,754 |
| Nov 6, 2017 | $131.66 | $132.58 | $128.30 | $129.82 | -1.93% | 5,318,226 |
| Oct 30, 2017 | $132.38 | $132.71 | $130.30 | $132.37 | -0.05% | 6,255,075 |
| Oct 23, 2017 | $130.03 | $132.74 | $127.46 | $132.43 | +1.95% | 10,612,842 |
| Oct 16, 2017 | $128.83 | $130.20 | $127.14 | $129.90 | +1.00% | 7,012,380 |
| Oct 9, 2017 | $127.67 | $129.06 | $126.49 | $128.61 | +0.62% | 7,953,498 |
| Oct 2, 2017 | $119.28 | $127.88 | $118.50 | $127.82 | +7.10% | 15,128,029 |
| Sep 25, 2017 | $115.80 | $121.33 | $115.29 | $119.35 | +2.37% | 11,393,145 |
| Sep 18, 2017 | $113.85 | $117.22 | $112.82 | $116.59 | +2.57% | 10,131,075 |
| Sep 11, 2017 | $115.53 | $117.46 | $113.56 | $113.66 | -1.04% | 9,012,693 |
| Sep 5, 2017 | $114.40 | $116.44 | $112.09 | $114.85 | +0.27% | 7,177,521 |
| Aug 28, 2017 | $112.61 | $115.21 | $110.87 | $114.54 | +1.32% | 9,763,788 |
| Aug 21, 2017 | $109.67 | $113.35 | $108.89 | $113.05 | +3.10% | 9,159,729 |
| Aug 14, 2017 | $111.43 | $112.61 | $109.03 | $109.66 | -0.88% | 8,379,765 |
| Aug 7, 2017 | $111.95 | $112.66 | $110.18 | $110.63 | -0.95% | 9,248,637 |
| Jul 31, 2017 | $114.15 | $114.28 | $110.56 | $111.69 | -2.14% | 11,969,562 |
| Jul 24, 2017 | $117.25 | $118.01 | $113.66 | $114.13 | -2.78% | 9,518,016 |
| Jul 17, 2017 | $119.22 | $120.42 | $112.59 | $117.39 | -1.21% | 17,145,457 |
| Jul 10, 2017 | $117.25 | $119.27 | $116.73 | $118.82 | +1.26% | 7,160,856 |
| Jul 3, 2017 | $117.93 | $118.62 | $115.63 | $117.34 | +0.30% | 7,042,077 |
| Jun 26, 2017 | $119.33 | $120.86 | $116.86 | $116.99 | -1.72% | 9,824,412 |
| Jun 19, 2017 | $117.54 | $120.19 | $117.44 | $119.03 | +1.87% | 8,947,212 |
| Jun 12, 2017 | $117.50 | $118.21 | $115.42 | $116.85 | -0.67% | 11,299,542 |
| Jun 5, 2017 | $115.09 | $118.21 | $112.71 | $117.64 | +2.17% | 10,201,872 |
| May 30, 2017 | $111.65 | $115.62 | $110.31 | $115.13 | +3.12% | 9,156,933 |
| May 22, 2017 | $111.31 | $111.81 | $109.88 | $111.65 | +0.78% | 6,665,355 |
| May 15, 2017 | $111.25 | $112.31 | $108.97 | $110.79 | -0.50% | 8,749,548 |
| May 8, 2017 | $112.83 | $113.21 | $110.73 | $111.35 | -1.24% | 5,049,930 |
| May 1, 2017 | $111.09 | $113.19 | $110.72 | $112.75 | +1.06% | 7,480,656 |
| Apr 24, 2017 | $109.64 | $112.67 | $108.46 | $111.56 | +3.11% | 9,369,780 |
| Apr 17, 2017 | $103.21 | $108.50 | $103.01 | $108.20 | +5.27% | 11,431,335 |
| Apr 10, 2017 | $104.31 | $104.58 | $102.77 | $102.78 | -1.51% | 4,596,957 |
| Apr 3, 2017 | $103.30 | $104.46 | $102.02 | $104.36 | +0.93% | 7,248,081 |
| Mar 27, 2017 | $102.29 | $104.06 | $102.05 | $103.40 | +0.24% | 6,634,860 |
| Mar 20, 2017 | $104.50 | $104.50 | $101.90 | $103.15 | -1.25% | 8,089,290 |
| Mar 13, 2017 | $103.83 | $104.63 | $102.75 | $104.46 | +0.47% | 7,557,978 |
| Mar 6, 2017 | $103.73 | $105.16 | $103.14 | $103.97 | -0.01% | 7,371,081 |
| Feb 27, 2017 | $104.33 | $105.55 | $102.50 | $103.98 | -0.23% | 7,867,326 |
| Feb 21, 2017 | $103.78 | $104.58 | $102.92 | $104.22 | +0.42% | 5,536,101 |
| Feb 13, 2017 | $102.33 | $104.15 | $102.00 | $103.78 | +1.59% | 9,576,057 |
| Feb 6, 2017 | $101.16 | $102.57 | $100.50 | $102.16 | +0.81% | 7,280,253 |
| Jan 30, 2017 | $101.55 | $102.45 | $100.06 | $101.33 | -0.39% | 12,521,724 |
| Jan 23, 2017 | $94.54 | $103.33 | $93.38 | $101.73 | +7.61% | 28,414,424 |
| Jan 17, 2017 | $94.86 | $96.00 | $93.82 | $94.54 | -0.52% | 10,790,214 |
| Jan 9, 2017 | $92.99 | $95.11 | $92.05 | $95.03 | +2.19% | 10,858,866 |
| Jan 3, 2017 | $90.24 | $93.45 | $90.10 | $93.00 | +3.81% | 9,395,559 |
| Dec 27, 2016 | $90.71 | $91.16 | $89.35 | $89.58 | -1.31% | 5,431,392 |
| Dec 19, 2016 | $90.61 | $90.91 | $88.38 | $90.77 | +0.20% | 10,124,655 |
| Dec 12, 2016 | $90.43 | $90.95 | $88.52 | $90.59 | +0.31% | 14,420,052 |
| Dec 5, 2016 | $88.23 | $91.14 | $87.69 | $90.31 | +2.21% | 11,355,546 |
| Nov 28, 2016 | $91.23 | $92.50 | $87.22 | $88.35 | -3.60% | 16,126,386 |
| Nov 21, 2016 | $86.75 | $91.67 | $86.68 | $91.66 | +5.64% | 9,461,952 |
| Nov 14, 2016 | $87.48 | $88.88 | $86.67 | $86.76 | – | 14,244,471 |
Seasonality
SHW 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 | 0.5% | -0.8% | -1.9% | 3.9% | 0.2% | 2.3% | 6.0% | 2.6% | -1.9% | 1.3% | 7.1% | -1.4% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 9.4% | 2.2% | -11.4% | 0.3% | -5.3% | 13.3% | -1.0% | -0.4% | -4.6% | 2.9% | ||
| 2025 | 5.4% | 1.1% | -3.4% | 1.1% | 1.9% | -4.3% | -3.6% | 10.8% | -5.3% | -0.4% | -0.1% | -5.7% |
| 2024 | -2.4% | 9.3% | 4.6% | -13.7% | 1.6% | -1.8% | 17.5% | 5.5% | 3.3% | -6.0% | 11.0% | -14.5% |
| 2023 | -0.3% | -6.2% | 1.5% | 5.7% | -3.9% | 16.6% | 4.1% | -1.5% | -6.1% | -6.6% | 17.3% | 11.9% |
| 2022 | -18.6% | -7.9% | -5.1% | 10.2% | -2.3% | -16.5% | 8.1% | -3.8% | -11.8% | 9.9% | 11.0% | -4.8% |
| 2021 | -5.9% | -1.4% | 8.5% | 11.3% | 3.7% | -3.9% | 6.8% | 4.5% | -7.9% | 13.2% | 4.8% | 6.3% |
| 2020 | -4.5% | -7.0% | -11.1% | 16.7% | 11.0% | -2.7% | 12.1% | 3.8% | 3.8% | -1.3% | 8.9% | -1.7% |
| 2019 | 7.1% | 3.0% | -0.6% | 5.6% | -7.5% | 9.3% | 11.9% | 2.9% | 4.4% | 4.1% | 2.1% | 0.1% |
| 2018 | 1.7% | -3.5% | -2.4% | -6.2% | 3.4% | 7.5% | 8.1% | 3.6% | -0.1% | -13.6% | 8.0% | -7.2% |
| 2017 | 13.0% | 1.8% | 0.5% | 7.9% | -0.6% | 5.8% | -3.9% | 0.9% | 5.5% | 10.4% | 1.3% | 2.7% |