SiteOne Landscape Supply, Inc. (SITE) stock
SITENYSEWholesale-Professional & Commercial Equipment & SuppliesFiscal year ends January 3
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3013% above fair value
$110.87+0.15 (+0.14%)
Close on Oct 30, 2026Market cap $4.84BP/E 30.4Yield –
Price history
SiteOne Landscape Supply share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$110.87
+0.14% on the day
52-week range
$82.00 – $168.56
-34.2% from the high
Change over 52 weeks
-14.5%
From $129.73 on Oct 30, 2025
Average volume
919,525
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $102.57 | $112.02 | $100.49 | $110.87 | +7.47% | 6,003,346 |
| Oct 19, 2026 | $94.20 | $104.91 | $92.86 | $103.16 | +8.77% | 3,905,200 |
| Oct 12, 2026 | $86.45 | $96.44 | $86.45 | $94.84 | +8.81% | 5,068,919 |
| Oct 5, 2026 | $88.14 | $91.51 | $82.00 | $87.16 | -2.68% | 5,581,355 |
| Sep 28, 2026 | $89.66 | $92.41 | $85.93 | $89.56 | -1.92% | 4,845,164 |
| Sep 21, 2026 | $90.89 | $95.21 | $89.69 | $91.31 | +0.93% | 3,939,483 |
| Sep 14, 2026 | $92.19 | $93.87 | $86.20 | $90.47 | -2.53% | 6,987,885 |
| Sep 8, 2026 | $100.69 | $102.29 | $92.72 | $92.82 | -7.72% | 5,213,174 |
| Aug 31, 2026 | $97.88 | $102.00 | $96.00 | $100.58 | +4.35% | 3,945,963 |
| Aug 24, 2026 | $96.19 | $97.08 | $94.17 | $96.39 | +0.47% | 2,729,591 |
| Aug 17, 2026 | $98.57 | $99.31 | $93.10 | $95.94 | -2.70% | 2,956,298 |
| Aug 10, 2026 | $102.79 | $104.24 | $95.96 | $98.60 | -5.06% | 3,315,943 |
| Aug 3, 2026 | $96.18 | $105.99 | $95.71 | $103.86 | +9.97% | 4,854,939 |
| Jul 27, 2026 | $100.72 | $104.33 | $90.07 | $94.44 | -5.44% | 8,050,651 |
| Jul 20, 2026 | $103.47 | $104.56 | $98.17 | $99.87 | -3.72% | 3,489,955 |
| Jul 13, 2026 | $109.04 | $109.52 | $103.15 | $103.73 | -3.01% | 2,526,981 |
| Jul 6, 2026 | $111.92 | $112.35 | $105.80 | $106.95 | -4.84% | 3,552,720 |
| Jun 29, 2026 | $114.87 | $116.27 | $109.43 | $112.39 | -3.64% | 3,142,617 |
| Jun 22, 2026 | $108.52 | $117.83 | $105.20 | $116.63 | +5.86% | 5,365,223 |
| Jun 15, 2026 | $109.01 | $113.53 | $104.52 | $110.17 | +3.45% | 3,524,960 |
| Jun 8, 2026 | $104.20 | $108.42 | $101.91 | $106.50 | +1.38% | 3,499,792 |
| Jun 1, 2026 | $107.74 | $109.00 | $100.52 | $105.05 | -3.27% | 4,986,906 |
| May 26, 2026 | $113.70 | $116.25 | $108.33 | $108.60 | -4.20% | 3,986,142 |
| May 18, 2026 | $117.34 | $118.11 | $109.10 | $113.36 | -3.52% | 4,396,560 |
| May 11, 2026 | $121.95 | $125.17 | $116.87 | $117.50 | -2.89% | 4,356,919 |
| May 4, 2026 | $127.06 | $127.16 | $119.99 | $121.00 | -3.67% | 4,909,305 |
| Apr 27, 2026 | $146.93 | $146.93 | $118.12 | $125.61 | -13.43% | 7,466,969 |
| Apr 20, 2026 | $143.56 | $150.82 | $140.63 | $145.09 | +0.51% | 2,420,314 |
| Apr 13, 2026 | $135.22 | $145.31 | $134.05 | $144.35 | +6.55% | 2,882,869 |
| Apr 6, 2026 | $126.45 | $138.17 | $124.51 | $135.48 | +6.90% | 2,964,365 |
| Mar 30, 2026 | $131.39 | $135.18 | $123.83 | $126.74 | -2.85% | 2,951,625 |
| Mar 23, 2026 | $131.28 | $141.95 | $129.65 | $130.46 | +2.36% | 3,064,010 |
| Mar 16, 2026 | $130.96 | $131.81 | $125.00 | $127.45 | -1.82% | 3,057,424 |
| Mar 9, 2026 | $128.37 | $136.82 | $126.86 | $129.81 | -0.82% | 3,532,224 |
| Mar 2, 2026 | $140.77 | $142.71 | $130.75 | $130.88 | -8.41% | 2,028,700 |
| Feb 23, 2026 | $150.95 | $151.28 | $139.60 | $142.89 | -5.62% | 3,461,074 |
| Feb 17, 2026 | $155.47 | $156.99 | $150.01 | $151.40 | -3.59% | 2,547,318 |
| Feb 9, 2026 | $150.13 | $168.56 | $145.59 | $157.04 | +4.69% | 5,573,145 |
| Feb 2, 2026 | $143.03 | $152.30 | $141.47 | $150.01 | +4.51% | 2,858,300 |
| Jan 26, 2026 | $147.50 | $147.79 | $139.82 | $143.54 | -2.68% | 2,573,811 |
| Jan 20, 2026 | $144.71 | $149.84 | $142.60 | $147.50 | -0.02% | 2,003,981 |
| Jan 12, 2026 | $138.99 | $151.97 | $138.30 | $147.53 | +5.03% | 4,963,953 |
| Jan 5, 2026 | $125.47 | $142.62 | $125.47 | $140.46 | +12.31% | 3,881,905 |
| Dec 29, 2025 | $127.41 | $127.98 | $123.16 | $125.06 | -1.69% | 1,466,513 |
| Dec 22, 2025 | $127.95 | $129.17 | $125.32 | $127.21 | -1.06% | 1,077,718 |
| Dec 15, 2025 | $130.00 | $131.74 | $125.31 | $128.57 | -1.00% | 2,491,231 |
| Dec 8, 2025 | $132.86 | $133.03 | $124.39 | $129.87 | -1.13% | 3,085,435 |
| Dec 1, 2025 | $132.39 | $135.76 | $120.13 | $131.36 | -2.17% | 2,892,511 |
| Nov 24, 2025 | $129.75 | $137.08 | $128.28 | $134.28 | +2.43% | 1,959,862 |
| Nov 17, 2025 | $129.38 | $133.60 | $123.86 | $131.10 | +1.99% | 4,226,194 |
| Nov 10, 2025 | $123.29 | $128.62 | $122.26 | $128.54 | +4.61% | 3,031,446 |
| Nov 3, 2025 | $128.28 | $128.28 | $121.51 | $122.87 | -5.32% | 3,359,142 |
| Oct 27, 2025 | $126.60 | $137.32 | $122.51 | $129.77 | +3.76% | 4,661,890 |
| Oct 20, 2025 | $120.73 | $126.32 | $118.76 | $125.07 | +4.22% | 2,638,131 |
| Oct 13, 2025 | $117.45 | $125.32 | $117.45 | $120.01 | +2.58% | 3,256,816 |
| Oct 6, 2025 | $128.50 | $128.50 | $116.08 | $116.99 | -8.23% | 2,890,679 |
| Sep 29, 2025 | $130.14 | $131.71 | $125.40 | $127.48 | -1.24% | 2,346,638 |
| Sep 22, 2025 | $134.50 | $136.28 | $127.09 | $129.08 | -4.59% | 2,180,522 |
| Sep 15, 2025 | $140.12 | $142.18 | $134.47 | $135.29 | -3.07% | 2,772,864 |
| Sep 8, 2025 | $152.65 | $153.25 | $139.33 | $139.58 | -8.75% | 3,260,305 |
| Sep 2, 2025 | $140.41 | $154.00 | $139.96 | $152.97 | +6.79% | 2,134,286 |
| Aug 25, 2025 | $146.03 | $147.19 | $140.80 | $143.24 | -2.70% | 2,372,543 |
| Aug 18, 2025 | $140.49 | $147.45 | $136.65 | $147.22 | +5.45% | 2,290,577 |
| Aug 11, 2025 | $132.28 | $146.71 | $128.53 | $139.61 | +5.53% | 2,987,410 |
| Aug 4, 2025 | $136.89 | $139.39 | $131.55 | $132.30 | -2.98% | 2,717,067 |
| Jul 28, 2025 | $132.48 | $142.82 | $126.16 | $136.37 | +2.72% | 4,962,221 |
| Jul 21, 2025 | $124.79 | $132.98 | $123.13 | $132.76 | +6.75% | 4,148,268 |
| Jul 14, 2025 | $128.90 | $129.56 | $121.83 | $124.37 | -3.77% | 2,083,693 |
| Jul 7, 2025 | $128.00 | $133.36 | $125.49 | $129.24 | -0.39% | 2,372,641 |
| Jun 30, 2025 | $120.70 | $130.33 | $118.76 | $129.74 | +7.63% | 2,294,505 |
| Jun 23, 2025 | $115.64 | $122.82 | $115.31 | $120.54 | +3.40% | 1,966,310 |
| Jun 16, 2025 | $120.17 | $120.37 | $115.74 | $116.58 | -1.84% | 1,729,573 |
| Jun 9, 2025 | $123.92 | $128.53 | $117.91 | $118.77 | -2.65% | 2,167,731 |
| Jun 2, 2025 | $116.31 | $126.25 | $112.23 | $122.00 | +4.44% | 2,583,770 |
| May 26, 2025 | $113.70 | $119.53 | $112.89 | $116.81 | +0.88% | 2,070,481 |
| May 19, 2025 | $122.04 | $124.27 | $112.89 | $115.79 | -7.72% | 1,811,830 |
| May 12, 2025 | $126.85 | $128.60 | $121.38 | $125.48 | +3.99% | 3,069,019 |
| May 5, 2025 | $120.70 | $123.92 | $116.81 | $120.66 | -0.95% | 2,407,263 |
| Apr 28, 2025 | $114.60 | $122.08 | $108.12 | $121.82 | +5.94% | 4,099,913 |
| Apr 21, 2025 | $111.26 | $120.50 | $106.74 | $114.99 | +2.50% | 2,807,194 |
| Apr 14, 2025 | $116.91 | $117.85 | $108.33 | $112.18 | -1.46% | 2,256,363 |
| Apr 7, 2025 | $107.42 | $116.41 | $101.25 | $113.84 | +2.19% | 3,918,672 |
| Mar 31, 2025 | $119.90 | $122.72 | $106.24 | $111.40 | -8.61% | 3,696,885 |
| Mar 24, 2025 | $123.96 | $129.37 | $120.52 | $121.90 | -0.08% | 1,851,967 |
| Mar 17, 2025 | $121.62 | $124.95 | $117.88 | $122.00 | -0.50% | 2,621,508 |
| Mar 10, 2025 | $128.01 | $132.06 | $120.00 | $122.61 | -5.01% | 2,268,113 |
| Mar 3, 2025 | $126.81 | $129.07 | $119.15 | $129.07 | +2.19% | 3,250,630 |
| Feb 24, 2025 | $134.39 | $134.40 | $124.07 | $126.31 | -6.17% | 2,159,919 |
| Feb 18, 2025 | $145.41 | $146.31 | $133.45 | $134.62 | -7.85% | 1,445,877 |
| Feb 10, 2025 | $134.80 | $147.87 | $129.25 | $146.09 | +9.73% | 3,433,328 |
| Feb 3, 2025 | $138.66 | $139.26 | $132.61 | $133.13 | -6.44% | 1,785,916 |
| Jan 27, 2025 | $148.18 | $151.79 | $141.62 | $142.30 | -3.58% | 1,411,876 |
| Jan 21, 2025 | $144.76 | $148.67 | $144.53 | $147.58 | +3.34% | 1,039,962 |
| Jan 13, 2025 | $126.89 | $143.15 | $126.89 | $142.81 | +11.46% | 1,880,248 |
| Jan 6, 2025 | $131.93 | $135.00 | $125.73 | $128.13 | -1.69% | 1,143,831 |
| Dec 30, 2024 | $133.34 | $134.07 | $127.30 | $130.33 | -2.53% | 1,027,059 |
| Dec 23, 2024 | $134.96 | $135.76 | $132.12 | $133.71 | -1.42% | 964,213 |
| Dec 16, 2024 | $140.62 | $143.08 | $132.02 | $135.63 | -4.01% | 2,045,702 |
| Dec 9, 2024 | $153.31 | $156.93 | $140.01 | $141.29 | -6.46% | 1,055,584 |
| Dec 2, 2024 | $152.70 | $154.03 | $144.79 | $151.05 | -1.44% | 1,367,748 |
| Nov 25, 2024 | $151.67 | $160.75 | $150.11 | $153.25 | +3.01% | 1,285,214 |
| Nov 18, 2024 | $140.00 | $149.07 | $135.71 | $148.77 | +5.81% | 1,627,813 |
| Nov 11, 2024 | $153.92 | $154.34 | $139.47 | $140.60 | -7.46% | 1,426,601 |
| Nov 4, 2024 | $142.50 | $154.01 | $142.15 | $151.93 | +7.02% | 1,928,458 |
| Oct 28, 2024 | $142.96 | $148.64 | $139.30 | $141.96 | +0.37% | 2,674,199 |
| Oct 21, 2024 | $145.31 | $145.31 | $138.36 | $141.44 | -2.47% | 1,569,052 |
| Oct 14, 2024 | $148.64 | $149.52 | $143.85 | $145.02 | -2.22% | 1,569,013 |
| Oct 7, 2024 | $142.49 | $148.36 | $139.03 | $148.32 | +2.99% | 1,258,356 |
| Sep 30, 2024 | $150.08 | $152.12 | $143.98 | $144.02 | -4.74% | 1,003,015 |
| Sep 23, 2024 | $150.96 | $154.19 | $147.33 | $151.19 | +1.35% | 1,078,456 |
| Sep 16, 2024 | $141.85 | $155.07 | $139.78 | $149.18 | +5.77% | 1,275,621 |
| Sep 9, 2024 | $135.86 | $142.01 | $128.48 | $141.04 | +3.92% | 1,781,915 |
| Sep 3, 2024 | $140.91 | $141.05 | $131.93 | $135.72 | -4.33% | 1,140,497 |
| Aug 26, 2024 | $145.83 | $147.66 | $137.93 | $141.86 | -1.90% | 1,619,536 |
| Aug 19, 2024 | $136.84 | $144.72 | $134.23 | $144.61 | +6.26% | 1,288,059 |
| Aug 12, 2024 | $132.63 | $139.17 | $129.71 | $136.09 | +2.28% | 1,368,435 |
| Aug 5, 2024 | $129.04 | $138.35 | $127.12 | $133.06 | -1.79% | 2,327,072 |
| Jul 29, 2024 | $145.53 | $153.22 | $130.32 | $135.49 | -6.88% | 4,596,716 |
| Jul 22, 2024 | $137.65 | $148.02 | $133.92 | $145.50 | +7.65% | 2,089,104 |
| Jul 15, 2024 | $130.70 | $145.64 | $129.80 | $135.16 | +3.79% | 3,545,117 |
| Jul 8, 2024 | $117.15 | $132.69 | $114.60 | $130.22 | +11.82% | 3,478,345 |
| Jul 1, 2024 | $121.93 | $122.03 | $115.55 | $116.45 | -4.09% | 1,613,146 |
| Jun 24, 2024 | $131.24 | $132.98 | $121.06 | $121.41 | -7.23% | 2,440,143 |
| Jun 17, 2024 | $130.55 | $132.51 | $128.23 | $130.87 | -0.26% | 1,701,932 |
| Jun 10, 2024 | $126.66 | $138.64 | $126.66 | $131.21 | +2.40% | 2,430,809 |
| Jun 3, 2024 | $156.08 | $156.08 | $128.02 | $128.14 | -17.23% | 3,090,622 |
| May 28, 2024 | $155.80 | $156.00 | $149.13 | $154.82 | +0.32% | 1,066,078 |
| May 20, 2024 | $152.35 | $158.31 | $151.23 | $154.32 | +1.51% | 1,234,915 |
| May 13, 2024 | $158.17 | $161.25 | $151.34 | $152.02 | -2.86% | 1,344,295 |
| May 6, 2024 | $154.58 | $160.10 | $152.93 | $156.49 | +2.67% | 1,442,533 |
| Apr 29, 2024 | $164.35 | $165.97 | $134.45 | $152.42 | -6.23% | 3,461,921 |
| Apr 22, 2024 | $157.01 | $166.34 | $154.87 | $162.54 | +4.23% | 1,150,707 |
| Apr 15, 2024 | $171.00 | $171.00 | $154.46 | $155.94 | -7.87% | 1,076,467 |
| Apr 8, 2024 | $171.06 | $181.81 | $167.86 | $169.26 | -0.27% | 1,601,186 |
| Apr 1, 2024 | $174.39 | $175.89 | $164.99 | $169.72 | -2.77% | 1,382,141 |
| Mar 25, 2024 | $185.17 | $186.42 | $174.46 | $174.55 | -5.84% | 1,234,596 |
| Mar 18, 2024 | $170.19 | $188.01 | $169.28 | $185.37 | +9.03% | 1,363,825 |
| Mar 11, 2024 | $180.87 | $182.15 | $166.71 | $170.01 | -6.67% | 2,057,110 |
| Mar 4, 2024 | $171.50 | $183.93 | $170.25 | $182.16 | +6.11% | 2,100,094 |
| Feb 26, 2024 | $167.44 | $171.74 | $163.53 | $171.67 | +2.42% | 1,536,051 |
| Feb 20, 2024 | $162.80 | $168.69 | $161.59 | $167.62 | +1.26% | 1,166,744 |
| Feb 12, 2024 | $160.78 | $170.07 | $152.98 | $165.53 | +3.01% | 2,386,840 |
| Feb 5, 2024 | $155.64 | $161.64 | $148.05 | $160.70 | +1.59% | 1,455,983 |
| Jan 29, 2024 | $156.97 | $160.52 | $154.29 | $158.19 | +0.91% | 1,025,255 |
| Jan 22, 2024 | $160.70 | $163.96 | $153.47 | $156.77 | -1.75% | 1,022,077 |
| Jan 16, 2024 | $154.75 | $159.89 | $152.32 | $159.57 | +1.73% | 1,057,922 |
| Jan 8, 2024 | $151.14 | $160.60 | $151.14 | $156.86 | +2.72% | 1,115,384 |
| Jan 2, 2024 | $160.53 | $162.46 | $151.55 | $152.71 | -6.02% | 1,291,167 |
| Dec 26, 2023 | $164.97 | $167.04 | $162.27 | $162.50 | -0.96% | 827,511 |
| Dec 18, 2023 | $167.60 | $168.26 | $161.01 | $164.07 | -1.60% | 1,724,767 |
| Dec 11, 2023 | $145.55 | $171.61 | $143.80 | $166.73 | +14.41% | 2,733,803 |
| Dec 4, 2023 | $146.14 | $148.61 | $141.17 | $145.73 | -0.96% | 1,573,691 |
| Nov 27, 2023 | $139.35 | $147.57 | $136.64 | $147.14 | +5.03% | 1,870,086 |
| Nov 20, 2023 | $138.79 | $141.73 | $137.37 | $140.09 | +1.20% | 994,356 |
| Nov 13, 2023 | $126.10 | $142.14 | $125.67 | $138.43 | +9.27% | 2,011,482 |
| Nov 6, 2023 | $127.61 | $128.35 | $123.62 | $126.69 | -0.86% | 1,708,720 |
| Oct 30, 2023 | $134.62 | $138.92 | $116.81 | $127.79 | -4.42% | 4,034,418 |
| Oct 23, 2023 | $136.74 | $138.30 | $130.57 | $133.70 | -2.60% | 1,453,198 |
| Oct 16, 2023 | $153.61 | $158.02 | $137.14 | $137.27 | -9.84% | 1,746,498 |
| Oct 9, 2023 | $157.98 | $163.77 | $151.74 | $152.25 | -4.33% | 1,153,033 |
| Oct 2, 2023 | $163.41 | $165.97 | $155.62 | $159.14 | -2.64% | 1,050,104 |
| Sep 25, 2023 | $154.45 | $167.62 | $154.24 | $163.45 | +5.28% | 1,143,096 |
| Sep 18, 2023 | $159.71 | $162.11 | $153.13 | $155.25 | -2.66% | 1,302,062 |
| Sep 11, 2023 | $162.36 | $165.44 | $158.97 | $159.49 | -1.31% | 1,126,982 |
| Sep 5, 2023 | $173.05 | $173.23 | $160.13 | $161.61 | -6.40% | 1,290,070 |
| Aug 28, 2023 | $157.85 | $174.04 | $156.01 | $172.66 | +9.67% | 901,918 |
| Aug 21, 2023 | $155.51 | $159.15 | $151.87 | $157.43 | +1.53% | 921,817 |
| Aug 14, 2023 | $161.72 | $164.90 | $151.53 | $155.06 | -4.24% | 864,878 |
| Aug 7, 2023 | $167.96 | $168.61 | $158.69 | $161.92 | -0.60% | 828,269 |
| Jul 31, 2023 | $170.92 | $174.40 | $155.42 | $162.90 | -4.28% | 1,748,110 |
| Jul 24, 2023 | $166.92 | $170.74 | $162.93 | $170.19 | +2.53% | 829,787 |
| Jul 17, 2023 | $170.64 | $171.43 | $163.50 | $165.99 | -3.48% | 1,182,652 |
| Jul 10, 2023 | $163.09 | $176.16 | $163.00 | $171.97 | +5.13% | 897,274 |
| Jul 3, 2023 | $166.15 | $167.03 | $160.10 | $163.58 | -2.26% | 847,071 |
| Jun 26, 2023 | $157.96 | $169.26 | $157.96 | $167.36 | +6.00% | 1,436,378 |
| Jun 20, 2023 | $157.09 | $163.71 | $156.48 | $157.88 | -0.57% | 1,372,617 |
| Jun 12, 2023 | $148.90 | $160.17 | $147.32 | $158.79 | +7.15% | 1,238,106 |
| Jun 5, 2023 | $143.10 | $154.24 | $142.00 | $148.20 | +3.06% | 1,717,227 |
| May 30, 2023 | $142.58 | $144.50 | $136.76 | $143.80 | +1.91% | 1,376,579 |
| May 22, 2023 | $149.56 | $150.52 | $139.39 | $141.11 | -5.43% | 1,509,363 |
| May 15, 2023 | $148.45 | $154.61 | $147.68 | $149.22 | +0.40% | 1,181,400 |
| May 8, 2023 | $153.06 | $155.42 | $146.28 | $148.63 | -2.84% | 1,427,564 |
| May 1, 2023 | $147.75 | $160.83 | $144.27 | $152.98 | +3.55% | 2,221,456 |
| Apr 24, 2023 | $140.00 | $148.56 | $139.27 | $147.74 | +5.67% | 1,451,710 |
| Apr 17, 2023 | $136.46 | $141.63 | $135.67 | $139.81 | +2.91% | 856,420 |
| Apr 10, 2023 | $131.03 | $140.57 | $131.03 | $135.85 | +5.01% | 1,310,168 |
| Apr 3, 2023 | $135.99 | $136.51 | $125.60 | $129.37 | -5.48% | 1,025,369 |
| Mar 27, 2023 | $132.66 | $136.92 | $130.92 | $136.87 | +4.96% | 1,060,294 |
| Mar 20, 2023 | $132.54 | $137.80 | $127.56 | $130.40 | -1.92% | 1,130,887 |
| Mar 13, 2023 | $132.85 | $142.40 | $131.32 | $132.95 | -1.95% | 1,728,630 |
| Mar 6, 2023 | $149.15 | $150.19 | $132.88 | $135.60 | -8.74% | 1,937,898 |
| Feb 27, 2023 | $150.47 | $151.77 | $142.52 | $148.58 | -0.17% | 1,059,417 |
| Feb 21, 2023 | $148.58 | $150.99 | $145.47 | $148.83 | -2.24% | 1,468,411 |
| Feb 13, 2023 | $147.67 | $159.61 | $145.56 | $152.24 | +3.66% | 2,818,181 |
| Feb 6, 2023 | $157.43 | $158.00 | $145.79 | $146.87 | -8.13% | 1,372,279 |
| Jan 30, 2023 | $145.44 | $165.32 | $144.45 | $159.86 | +8.56% | 1,942,987 |
| Jan 23, 2023 | $135.72 | $150.72 | $133.72 | $147.26 | +8.37% | 1,325,821 |
| Jan 17, 2023 | $132.09 | $136.44 | $127.14 | $135.89 | +2.92% | 1,043,348 |
| Jan 9, 2023 | $125.85 | $132.10 | $125.00 | $132.04 | +6.49% | 1,140,270 |
| Jan 3, 2023 | $120.01 | $124.27 | $116.12 | $123.99 | +5.69% | 737,836 |
| Dec 27, 2022 | $117.83 | $120.22 | $114.31 | $117.32 | -0.15% | 672,925 |
| Dec 19, 2022 | $117.39 | $120.06 | $113.26 | $117.50 | +0.52% | 1,099,309 |
| Dec 12, 2022 | $120.03 | $128.99 | $115.73 | $116.89 | -2.07% | 1,237,873 |
| Dec 5, 2022 | $123.45 | $124.68 | $117.32 | $119.36 | -5.34% | 1,206,907 |
| Nov 28, 2022 | $121.32 | $129.00 | $118.27 | $126.10 | +2.16% | 1,017,115 |
| Nov 21, 2022 | $118.79 | $125.14 | $118.35 | $123.43 | +2.67% | 735,659 |
| Nov 14, 2022 | $134.16 | $135.24 | $118.05 | $120.22 | -11.82% | 1,474,991 |
| Nov 7, 2022 | $109.93 | $140.97 | $107.43 | $136.34 | +25.06% | 1,883,273 |
| Oct 31, 2022 | $120.43 | $121.65 | $103.46 | $109.02 | -10.66% | 2,425,420 |
| Oct 24, 2022 | $105.00 | $122.19 | $104.51 | $122.03 | +17.10% | 1,936,507 |
| Oct 17, 2022 | $104.02 | $111.56 | $97.36 | $104.21 | +3.05% | 1,511,109 |
| Oct 10, 2022 | $107.80 | $110.36 | $100.01 | $101.13 | -5.46% | 1,553,920 |
| Oct 3, 2022 | $105.58 | $114.82 | $104.40 | $106.97 | +2.72% | 1,490,238 |
| Sep 26, 2022 | $105.83 | $108.39 | $100.36 | $104.14 | -2.13% | 3,038,916 |
| Sep 19, 2022 | $112.49 | $115.85 | $103.08 | $106.41 | -6.39% | 1,925,443 |
| Sep 12, 2022 | $128.11 | $128.89 | $110.77 | $113.67 | -11.10% | 1,799,378 |
| Sep 6, 2022 | $122.90 | $129.59 | $119.27 | $127.86 | +4.89% | 624,915 |
| Aug 29, 2022 | $128.24 | $128.85 | $120.98 | $121.90 | -5.97% | 853,619 |
| Aug 22, 2022 | $135.03 | $137.52 | $129.25 | $129.64 | -6.20% | 873,632 |
| Aug 15, 2022 | $138.69 | $143.97 | $137.77 | $138.21 | -1.44% | 1,176,098 |
| Aug 8, 2022 | $135.90 | $142.17 | $131.34 | $140.23 | +4.00% | 1,058,851 |
| Aug 1, 2022 | $138.97 | $144.91 | $126.98 | $134.84 | -3.22% | 2,558,874 |
| Jul 25, 2022 | $126.19 | $139.91 | $122.55 | $139.33 | +10.00% | 1,223,082 |
| Jul 18, 2022 | $124.07 | $128.94 | $120.44 | $126.66 | +3.08% | 1,175,042 |
| Jul 11, 2022 | $123.64 | $125.95 | $115.87 | $122.88 | -1.08% | 1,017,179 |
| Jul 5, 2022 | $117.52 | $125.50 | $116.28 | $124.22 | +3.35% | 869,563 |
| Jun 27, 2022 | $126.20 | $127.42 | $114.50 | $120.19 | -4.72% | 1,476,770 |
| Jun 21, 2022 | $113.26 | $126.63 | $109.53 | $126.14 | +12.28% | 1,544,549 |
| Jun 13, 2022 | $120.09 | $122.17 | $108.77 | $112.34 | -9.57% | 1,409,466 |
| Jun 6, 2022 | $135.73 | $136.55 | $123.90 | $124.23 | -6.85% | 961,238 |
| May 31, 2022 | $136.33 | $136.49 | $128.58 | $133.36 | -2.98% | 1,110,643 |
| May 23, 2022 | $126.25 | $137.54 | $117.66 | $137.45 | +9.41% | 1,715,838 |
| May 16, 2022 | $131.62 | $135.63 | $121.02 | $125.63 | -5.51% | 1,423,236 |
| May 9, 2022 | $129.61 | $134.81 | $117.82 | $132.96 | +0.22% | 2,879,161 |
| May 2, 2022 | $140.65 | $146.01 | $125.11 | $132.67 | -5.93% | 3,106,382 |
| Apr 25, 2022 | $143.40 | $148.77 | $139.54 | $141.03 | -2.23% | 1,460,321 |
| Apr 18, 2022 | $147.05 | $155.61 | $142.88 | $144.24 | -1.88% | 1,644,072 |
| Apr 11, 2022 | $148.62 | $155.02 | $146.15 | $147.00 | -2.44% | 1,482,603 |
| Apr 4, 2022 | $164.00 | $165.76 | $148.53 | $150.67 | -8.14% | 2,121,361 |
| Mar 28, 2022 | $161.89 | $175.78 | $158.44 | $164.02 | +1.02% | 2,566,276 |
| Mar 21, 2022 | $183.66 | $184.19 | $160.16 | $162.37 | -11.59% | 1,594,153 |
| Mar 14, 2022 | $174.85 | $183.83 | $169.29 | $183.66 | +5.76% | 1,286,124 |
| Mar 7, 2022 | $166.92 | $176.54 | $155.47 | $173.66 | +3.99% | 1,637,950 |
| Feb 28, 2022 | $169.97 | $176.31 | $165.51 | $167.00 | -2.67% | 1,216,758 |
| Feb 22, 2022 | $163.21 | $172.29 | $150.00 | $171.59 | +3.49% | 1,354,276 |
| Feb 14, 2022 | $173.69 | $191.65 | $162.73 | $165.81 | -4.32% | 2,467,215 |
| Feb 7, 2022 | $180.68 | $189.27 | $170.91 | $173.29 | -4.34% | 1,479,601 |
| Jan 31, 2022 | $175.37 | $187.81 | $173.27 | $181.15 | +3.87% | 1,637,567 |
| Jan 24, 2022 | $176.82 | $186.62 | $167.77 | $174.40 | -4.08% | 1,989,586 |
| Jan 18, 2022 | $200.40 | $202.14 | $180.52 | $181.82 | -11.11% | 1,300,512 |
| Jan 10, 2022 | $206.33 | $212.86 | $197.72 | $204.55 | -2.27% | 1,579,101 |
| Jan 3, 2022 | $243.07 | $246.02 | $209.07 | $209.31 | -13.61% | 1,814,912 |
| Dec 27, 2021 | $231.85 | $243.81 | $229.74 | $242.28 | +5.14% | 610,948 |
| Dec 20, 2021 | $217.30 | $232.66 | $211.59 | $230.44 | +4.80% | 848,424 |
| Dec 13, 2021 | $237.25 | $237.25 | $218.41 | $219.88 | -7.04% | 1,495,449 |
| Dec 6, 2021 | $239.18 | $246.10 | $232.47 | $236.54 | -0.26% | 1,043,960 |
| Nov 29, 2021 | $253.17 | $253.80 | $231.62 | $237.15 | -4.84% | 1,269,783 |
| Nov 22, 2021 | $249.38 | $254.01 | $245.94 | $249.20 | +0.27% | 651,775 |
| Nov 15, 2021 | $249.57 | $253.69 | $244.65 | $248.52 | +0.03% | 1,404,343 |
| Nov 8, 2021 | $245.87 | $251.95 | $242.04 | $248.45 | +1.84% | 1,156,201 |
| Nov 1, 2021 | $234.54 | $260.00 | $233.62 | $243.95 | +3.83% | 1,901,413 |
| Oct 25, 2021 | $222.55 | $235.86 | $222.55 | $234.96 | +4.79% | 945,568 |
| Oct 18, 2021 | $206.93 | $227.33 | $205.81 | $224.21 | +8.17% | 849,437 |
| Oct 11, 2021 | $205.62 | $209.05 | $197.84 | $207.28 | +0.69% | 1,120,322 |
| Oct 4, 2021 | $204.31 | $208.55 | $199.31 | $205.85 | +1.10% | 1,152,178 |
| Sep 27, 2021 | $207.83 | $210.12 | $196.24 | $203.62 | -2.10% | 897,419 |
| Sep 20, 2021 | $194.54 | $212.12 | $191.36 | $207.98 | +4.20% | 952,317 |
| Sep 13, 2021 | $209.42 | $209.42 | $197.20 | $199.60 | -3.95% | 1,057,952 |
| Sep 7, 2021 | $202.35 | $210.18 | $199.27 | $207.81 | +2.70% | 655,047 |
| Aug 30, 2021 | $201.84 | $204.21 | $194.86 | $202.35 | +1.06% | 739,826 |
| Aug 23, 2021 | $191.51 | $201.87 | $191.05 | $200.23 | +4.74% | 627,697 |
| Aug 16, 2021 | $199.18 | $200.00 | $185.46 | $191.17 | -4.25% | 969,441 |
| Aug 9, 2021 | $191.57 | $199.81 | $189.60 | $199.65 | +4.54% | 1,038,843 |
| Aug 2, 2021 | $174.81 | $191.73 | $168.80 | $190.98 | +9.27% | 1,840,653 |
| Jul 26, 2021 | $177.43 | $178.99 | $171.00 | $174.78 | -1.78% | 760,673 |
| Jul 19, 2021 | $164.13 | $178.29 | $162.07 | $177.94 | +6.52% | 937,837 |
| Jul 12, 2021 | $176.79 | $177.55 | $163.83 | $167.05 | -4.56% | 1,371,839 |
| Jul 6, 2021 | $170.53 | $177.35 | $168.30 | $175.04 | +2.80% | 1,315,485 |
| Jun 28, 2021 | $168.86 | $175.00 | $166.57 | $170.27 | +1.32% | 2,188,579 |
| Jun 21, 2021 | $167.48 | $174.35 | $164.74 | $168.06 | +1.61% | 7,454,129 |
| Jun 14, 2021 | $161.80 | $166.83 | $156.35 | $165.40 | +2.31% | 2,623,126 |
| Jun 7, 2021 | $161.26 | $167.51 | $160.13 | $161.66 | -0.12% | 1,507,033 |
| Jun 1, 2021 | $173.43 | $173.72 | $161.10 | $161.85 | -5.92% | 1,830,692 |
| May 24, 2021 | $175.68 | $177.99 | $168.70 | $172.04 | -1.30% | 1,376,056 |
| May 17, 2021 | $173.58 | $178.00 | $164.71 | $174.31 | -1.01% | 2,213,144 |
| May 10, 2021 | $203.10 | $206.26 | $165.25 | $176.08 | -13.25% | 2,018,032 |
| May 3, 2021 | $180.91 | $203.50 | $180.91 | $202.98 | +13.16% | 2,349,045 |
| Apr 26, 2021 | $183.62 | $189.19 | $178.31 | $179.38 | -1.31% | 1,754,544 |
| Apr 19, 2021 | $181.29 | $182.88 | $170.98 | $181.76 | -0.31% | 1,001,035 |
| Apr 12, 2021 | $181.62 | $184.37 | $175.24 | $182.32 | +0.60% | 1,186,831 |
| Apr 5, 2021 | $176.51 | $181.52 | $169.65 | $181.24 | +4.38% | 1,262,327 |
| Mar 29, 2021 | $178.46 | $180.71 | $169.06 | $173.64 | -2.32% | 1,199,384 |
| Mar 22, 2021 | $175.49 | $177.79 | $162.16 | $177.77 | +1.49% | 1,142,172 |
| Mar 15, 2021 | $175.61 | $181.98 | $170.67 | $175.16 | -0.73% | 1,490,923 |
| Mar 8, 2021 | $160.10 | $176.93 | $158.29 | $176.45 | +11.32% | 1,208,539 |
| Mar 1, 2021 | $160.00 | $164.58 | $147.60 | $158.50 | -0.01% | 1,231,568 |
| Feb 22, 2021 | $159.48 | $165.03 | $149.97 | $158.51 | -1.86% | 2,265,637 |
| Feb 16, 2021 | $164.12 | $166.05 | $157.16 | $161.52 | -1.30% | 1,143,011 |
| Feb 8, 2021 | $169.18 | $173.02 | $162.49 | $163.64 | -2.25% | 1,519,364 |
| Feb 1, 2021 | $159.72 | $168.58 | $157.81 | $167.41 | +6.17% | 1,566,522 |
| Jan 25, 2021 | $176.35 | $179.04 | $154.32 | $157.68 | -10.85% | 1,986,035 |
| Jan 19, 2021 | $167.18 | $177.09 | $162.28 | $176.87 | +6.93% | 1,834,562 |
| Jan 11, 2021 | $167.54 | $175.75 | $164.61 | $165.40 | -2.26% | 2,021,981 |
| Jan 4, 2021 | $160.00 | $170.54 | $150.44 | $169.22 | +6.68% | 1,117,889 |
| Dec 28, 2020 | $161.40 | $161.88 | $153.44 | $158.63 | -0.30% | 732,850 |
| Dec 21, 2020 | $150.84 | $159.61 | $150.18 | $159.11 | +3.35% | 681,536 |
| Dec 14, 2020 | $143.56 | $154.98 | $139.95 | $153.96 | +8.42% | 1,605,753 |
| Dec 7, 2020 | $134.11 | $148.17 | $133.18 | $142.00 | +5.69% | 1,284,890 |
| Nov 30, 2020 | $137.91 | $140.00 | $130.82 | $134.35 | -2.55% | 1,365,280 |
| Nov 23, 2020 | $138.68 | $141.24 | $131.65 | $137.86 | +0.23% | 927,966 |
| Nov 16, 2020 | $134.91 | $140.61 | $131.01 | $137.54 | +3.71% | 1,327,632 |
| Nov 9, 2020 | $143.54 | $147.88 | $123.49 | $132.62 | -5.74% | 1,518,793 |
| Nov 2, 2020 | $120.75 | $142.10 | $120.75 | $140.69 | +17.74% | 1,263,121 |
| Oct 26, 2020 | $123.37 | $128.63 | $115.31 | $119.49 | -4.77% | 1,481,016 |
| Oct 19, 2020 | $135.97 | $137.55 | $123.72 | $125.47 | -7.57% | 904,911 |
| Oct 12, 2020 | $131.50 | $137.73 | $131.37 | $135.74 | +3.75% | 849,988 |
| Oct 5, 2020 | $127.27 | $132.05 | $126.47 | $130.83 | +3.57% | 1,304,552 |
| Sep 28, 2020 | $120.30 | $127.18 | $119.71 | $126.32 | +6.77% | 948,356 |
| Sep 21, 2020 | $112.04 | $119.98 | $110.41 | $118.31 | +3.46% | 1,119,685 |
| Sep 14, 2020 | $113.94 | $121.21 | $111.00 | $114.35 | +1.75% | 1,726,174 |
| Sep 8, 2020 | $116.36 | $119.37 | $110.54 | $112.38 | -5.40% | 1,114,354 |
| Aug 31, 2020 | $125.91 | $130.97 | $114.44 | $118.80 | -5.97% | 1,232,916 |
| Aug 24, 2020 | $125.42 | $127.29 | $119.39 | $126.34 | +2.08% | 1,142,845 |
| Aug 17, 2020 | $126.06 | $129.68 | $121.24 | $123.77 | -1.96% | 1,419,968 |
| Aug 10, 2020 | $122.95 | $128.46 | $120.52 | $126.24 | +2.78% | 1,357,974 |
| Aug 3, 2020 | $129.80 | $132.32 | $117.65 | $122.83 | -4.06% | 3,909,930 |
| Jul 27, 2020 | $121.75 | $131.25 | $119.43 | $128.03 | +5.36% | 2,270,046 |
| Jul 20, 2020 | $117.45 | $124.97 | $117.45 | $121.52 | +2.72% | 1,162,753 |
| Jul 13, 2020 | $109.83 | $119.26 | $106.49 | $118.30 | +9.43% | 1,172,629 |
| Jul 6, 2020 | $113.04 | $114.53 | $104.04 | $108.11 | -1.85% | 1,390,937 |
| Jun 29, 2020 | $105.44 | $115.00 | $104.22 | $110.15 | +5.73% | 1,243,888 |
| Jun 22, 2020 | $109.45 | $114.99 | $103.60 | $104.18 | -5.04% | 1,570,853 |
| Jun 15, 2020 | $102.03 | $114.47 | $100.77 | $109.71 | +4.32% | 1,387,987 |
| Jun 8, 2020 | $111.31 | $116.34 | $100.74 | $105.17 | -4.39% | 1,756,983 |
| Jun 1, 2020 | $106.43 | $115.50 | $105.79 | $110.00 | +3.47% | 2,034,437 |
| May 26, 2020 | $101.67 | $109.95 | $98.92 | $106.31 | +9.60% | 1,755,278 |
| May 18, 2020 | $94.29 | $98.67 | $91.76 | $97.00 | +9.30% | 1,866,170 |
| May 11, 2020 | $88.50 | $91.93 | $80.55 | $88.75 | -1.39% | 1,466,005 |
| May 4, 2020 | $84.47 | $93.37 | $83.27 | $90.00 | +4.47% | 1,719,203 |
| Apr 27, 2020 | $78.55 | $99.29 | $78.27 | $86.15 | +11.22% | 3,037,063 |
| Apr 20, 2020 | $73.52 | $78.64 | $66.02 | $77.46 | +1.37% | 1,913,120 |
| Apr 13, 2020 | $76.21 | $79.71 | $68.65 | $76.41 | -0.66% | 1,764,068 |
| Apr 6, 2020 | $61.97 | $79.96 | $61.92 | $76.92 | +25.15% | 2,170,830 |
| Mar 30, 2020 | $70.00 | $75.62 | $60.00 | $61.46 | -12.35% | 2,236,491 |
| Mar 23, 2020 | $58.05 | $75.88 | $54.22 | $70.12 | +20.56% | 3,456,143 |
| Mar 16, 2020 | $60.11 | $67.02 | $53.29 | $58.16 | -22.45% | 4,364,525 |
| Mar 9, 2020 | $94.22 | $94.22 | $69.61 | $75.00 | -24.61% | 3,441,090 |
| Mar 2, 2020 | $99.86 | $108.51 | $96.55 | $99.48 | +0.23% | 2,044,984 |
| Feb 24, 2020 | $108.78 | $111.92 | $93.35 | $99.25 | -11.60% | 2,154,637 |
| Feb 18, 2020 | $110.29 | $119.42 | $107.00 | $112.27 | +6.21% | 2,842,368 |
| Feb 10, 2020 | $98.70 | $106.32 | $98.29 | $105.71 | +6.85% | 1,519,416 |
| Feb 3, 2020 | $97.27 | $102.61 | $97.11 | $98.93 | +2.47% | 1,445,669 |
| Jan 27, 2020 | $92.43 | $103.76 | $92.22 | $96.55 | +2.70% | 2,072,970 |
| Jan 21, 2020 | $94.17 | $97.23 | $92.61 | $94.01 | -0.70% | 964,409 |
| Jan 13, 2020 | $91.13 | $97.00 | $90.82 | $94.67 | +4.06% | 1,127,035 |
| Jan 6, 2020 | $87.48 | $91.49 | $86.64 | $90.98 | +3.56% | 1,542,822 |
| Dec 30, 2019 | $90.59 | $91.46 | $87.41 | $87.85 | -2.89% | 1,035,205 |
| Dec 23, 2019 | $90.82 | $91.58 | $89.71 | $90.46 | -0.21% | 668,730 |
| Dec 16, 2019 | $89.66 | $90.86 | $85.75 | $90.65 | +1.88% | 1,814,489 |
| Dec 9, 2019 | $88.89 | $89.87 | $84.69 | $88.98 | -0.35% | 1,231,851 |
| Dec 2, 2019 | $88.89 | $90.13 | $85.98 | $89.29 | +0.60% | 800,063 |
| Nov 25, 2019 | $87.51 | $91.45 | $87.35 | $88.76 | +1.96% | 918,015 |
| Nov 18, 2019 | $89.44 | $92.36 | $84.00 | $87.05 | -3.47% | 2,113,247 |
| Nov 11, 2019 | $90.42 | $92.61 | $89.11 | $90.18 | -0.97% | 1,166,901 |
| Nov 4, 2019 | $90.00 | $92.32 | $88.40 | $91.06 | +1.69% | 1,692,308 |
| Oct 28, 2019 | $80.49 | $91.26 | $79.99 | $89.55 | +12.05% | 3,266,912 |
| Oct 21, 2019 | $79.42 | $80.86 | $77.31 | $79.92 | +1.63% | 1,102,220 |
| Oct 14, 2019 | $74.18 | $79.39 | $73.76 | $78.64 | +5.76% | 1,151,859 |
| Oct 7, 2019 | $71.27 | $75.56 | $70.15 | $74.36 | +4.17% | 1,277,541 |
| Sep 30, 2019 | $72.74 | $75.55 | $69.42 | $71.38 | -2.07% | 1,710,498 |
| Sep 23, 2019 | $73.81 | $76.10 | $71.29 | $72.89 | -2.13% | 1,426,883 |
| Sep 16, 2019 | $78.59 | $81.41 | $73.80 | $74.48 | -5.79% | 1,582,886 |
| Sep 9, 2019 | $77.49 | $80.76 | $75.81 | $79.06 | +2.64% | 1,371,905 |
| Sep 3, 2019 | $77.58 | $78.28 | $74.47 | $77.03 | -1.50% | 833,246 |
| Aug 26, 2019 | $75.99 | $78.99 | $74.46 | $78.20 | +4.17% | 1,084,357 |
| Aug 19, 2019 | $75.50 | $77.99 | $73.98 | $75.07 | +1.05% | 1,148,613 |
| Aug 12, 2019 | $75.88 | $77.99 | $72.16 | $74.29 | -2.49% | 1,498,710 |
| Aug 5, 2019 | $72.33 | $77.80 | $69.71 | $76.19 | +3.82% | 2,043,273 |
| Jul 29, 2019 | $72.90 | $78.69 | $66.88 | $73.39 | +0.38% | 3,038,484 |
| Jul 22, 2019 | $67.76 | $74.29 | $65.25 | $73.11 | +7.90% | 1,564,810 |
| Jul 15, 2019 | $68.86 | $70.00 | $67.27 | $67.76 | -1.02% | 1,486,253 |
| Jul 8, 2019 | $69.18 | $69.47 | $65.48 | $68.46 | -1.50% | 1,304,401 |
| Jul 1, 2019 | $70.10 | $70.61 | $67.74 | $69.50 | +0.29% | 875,728 |
| Jun 24, 2019 | $67.40 | $70.22 | $66.20 | $69.30 | +3.05% | 2,238,064 |
| Jun 17, 2019 | $65.18 | $69.78 | $64.00 | $67.25 | +3.24% | 1,508,587 |
| Jun 10, 2019 | $69.00 | $70.92 | $64.24 | $65.14 | -5.21% | 1,851,614 |
| Jun 3, 2019 | $64.80 | $69.12 | $64.08 | $68.72 | +5.93% | 1,783,661 |
| May 28, 2019 | $65.36 | $67.04 | $63.71 | $64.87 | -0.20% | 1,687,419 |
| May 20, 2019 | $65.00 | $67.18 | $62.55 | $65.00 | -0.58% | 1,347,212 |
| May 13, 2019 | $63.18 | $67.84 | $61.32 | $65.38 | +1.05% | 1,638,738 |
| May 6, 2019 | $61.76 | $65.98 | $61.05 | $64.70 | +1.92% | 1,961,686 |
| Apr 29, 2019 | $67.69 | $68.65 | $58.76 | $63.48 | -6.52% | 3,613,482 |
| Apr 22, 2019 | $64.78 | $68.07 | $63.19 | $67.91 | +4.28% | 1,516,168 |
| Apr 15, 2019 | $61.63 | $66.04 | $61.34 | $65.12 | +5.42% | 1,352,091 |
| Apr 8, 2019 | $60.56 | $63.29 | $56.51 | $61.77 | +1.65% | 1,736,490 |
| Apr 1, 2019 | $57.72 | $60.86 | $56.03 | $60.77 | +6.33% | 1,332,845 |
| Mar 25, 2019 | $55.18 | $57.85 | $54.49 | $57.15 | +3.35% | 1,876,487 |
| Mar 18, 2019 | $54.65 | $57.83 | $53.59 | $55.30 | +1.15% | 2,900,617 |
| Mar 11, 2019 | $50.98 | $55.50 | $49.65 | $54.67 | +7.32% | 2,702,586 |
| Mar 4, 2019 | $54.69 | $54.88 | $50.54 | $50.94 | -6.74% | 1,450,862 |
| Feb 25, 2019 | $55.08 | $56.17 | $53.49 | $54.62 | -1.16% | 1,905,261 |
| Feb 19, 2019 | $56.65 | $58.23 | $53.00 | $55.26 | +0.35% | 2,749,598 |
| Feb 11, 2019 | $51.20 | $56.55 | $51.20 | $55.07 | +7.98% | 2,334,759 |
| Feb 4, 2019 | $48.41 | $52.49 | $47.81 | $51.00 | +7.30% | 2,635,311 |
| Jan 28, 2019 | $55.29 | $58.48 | $45.32 | $47.53 | -15.06% | 5,094,734 |
| Jan 22, 2019 | $56.44 | $57.67 | $54.49 | $55.96 | -1.84% | 1,355,459 |
| Jan 14, 2019 | $58.25 | $58.25 | $52.07 | $57.01 | -2.50% | 2,582,026 |
| Jan 7, 2019 | $54.36 | $59.48 | $53.75 | $58.47 | +7.34% | 1,658,124 |
| Dec 31, 2018 | $55.85 | $56.23 | $52.17 | $54.47 | -2.01% | 1,395,920 |
| Dec 24, 2018 | $52.75 | $56.35 | $50.03 | $55.59 | +4.99% | 1,176,221 |
| Dec 17, 2018 | $54.38 | $57.31 | $52.67 | $52.95 | -2.83% | 2,456,945 |
| Dec 10, 2018 | $60.68 | $61.05 | $53.67 | $54.49 | -10.26% | 2,639,256 |
| Dec 3, 2018 | $62.57 | $63.59 | $57.89 | $60.72 | -1.49% | 2,447,437 |
| Nov 26, 2018 | $58.29 | $61.85 | $55.68 | $61.64 | +6.59% | 3,272,005 |
| Nov 19, 2018 | $62.98 | $64.04 | $57.27 | $57.83 | -8.37% | 2,171,449 |
| Nov 12, 2018 | $62.73 | $65.00 | $60.82 | $63.11 | +0.32% | 2,255,223 |
| Nov 5, 2018 | $68.23 | $68.53 | $62.42 | $62.91 | -7.50% | 2,483,259 |
| Oct 29, 2018 | $63.13 | $70.22 | $60.35 | $68.01 | +9.15% | 4,540,171 |
| Oct 22, 2018 | $67.14 | $68.73 | $58.70 | $62.31 | -7.00% | 3,222,940 |
| Oct 15, 2018 | $69.25 | $73.30 | $66.17 | $67.00 | -3.86% | 3,638,543 |
| Oct 8, 2018 | $70.69 | $71.13 | $65.50 | $69.69 | -2.11% | 4,412,124 |
| Oct 1, 2018 | $75.95 | $76.45 | $68.43 | $71.19 | -5.51% | 3,152,950 |
| Sep 24, 2018 | $81.11 | $83.35 | $74.35 | $75.34 | -7.22% | 3,026,600 |
| Sep 17, 2018 | $90.80 | $91.12 | $80.55 | $81.20 | -10.64% | 2,233,723 |
| Sep 10, 2018 | $90.24 | $93.69 | $90.14 | $90.87 | +0.83% | 1,423,331 |
| Sep 4, 2018 | $90.30 | $90.87 | $87.52 | $90.12 | -0.28% | 1,186,297 |
| Aug 27, 2018 | $90.75 | $91.37 | $89.15 | $90.37 | +0.48% | 1,356,645 |
| Aug 20, 2018 | $89.36 | $91.50 | $88.25 | $89.94 | +1.11% | 1,981,011 |
| Aug 13, 2018 | $92.00 | $92.00 | $86.96 | $88.95 | -3.27% | 1,646,871 |
| Aug 6, 2018 | $90.47 | $95.04 | $89.51 | $91.96 | +2.34% | 1,633,520 |
| Jul 30, 2018 | $88.53 | $90.38 | $80.63 | $89.86 | +2.03% | 3,173,620 |
| Jul 23, 2018 | $93.06 | $93.25 | $86.88 | $88.07 | -5.40% | 1,797,281 |
| Jul 16, 2018 | $85.88 | $93.85 | $85.16 | $93.10 | +8.13% | 1,386,546 |
| Jul 9, 2018 | $84.57 | $87.39 | $82.18 | $86.10 | +3.23% | 1,310,043 |
| Jul 2, 2018 | $83.27 | $85.20 | $79.50 | $83.41 | -0.67% | 1,826,233 |
| Jun 25, 2018 | $89.07 | $89.07 | $82.68 | $83.97 | -6.27% | 2,164,097 |
| Jun 18, 2018 | $90.04 | $95.49 | $88.18 | $89.59 | -1.03% | 3,025,792 |
| Jun 11, 2018 | $86.59 | $91.36 | $86.49 | $90.52 | +4.55% | 2,176,489 |
| Jun 4, 2018 | $79.20 | $86.77 | $78.06 | $86.58 | +10.39% | 1,637,161 |
| May 29, 2018 | $74.06 | $79.45 | $73.14 | $78.43 | +4.99% | 1,437,719 |
| May 21, 2018 | $80.83 | $81.22 | $74.56 | $74.70 | -7.55% | 1,306,659 |
| May 14, 2018 | $77.23 | $81.64 | $76.28 | $80.80 | +4.72% | 1,814,458 |
| May 7, 2018 | $73.97 | $77.24 | $73.06 | $77.16 | +4.74% | 1,238,558 |
| Apr 30, 2018 | $69.11 | $74.25 | $67.65 | $73.67 | +6.86% | 2,763,617 |
| Apr 23, 2018 | $75.91 | $76.43 | $67.76 | $68.94 | -8.83% | 1,596,811 |
| Apr 16, 2018 | $77.88 | $79.82 | $75.49 | $75.62 | -2.15% | 1,206,341 |
| Apr 9, 2018 | $78.14 | $78.34 | $75.48 | $77.28 | -0.16% | 1,123,078 |
| Apr 2, 2018 | $76.45 | $78.72 | $73.11 | $77.40 | +0.47% | 1,233,162 |
| Mar 26, 2018 | $74.33 | $77.49 | $72.14 | $77.04 | +5.90% | 1,589,616 |
| Mar 19, 2018 | $73.93 | $77.02 | $72.61 | $72.75 | -1.70% | 1,094,572 |
| Mar 12, 2018 | $73.40 | $75.49 | $72.39 | $74.01 | +0.95% | 917,264 |
| Mar 5, 2018 | $69.41 | $74.30 | $68.94 | $73.31 | +4.89% | 1,376,630 |
| Feb 26, 2018 | $74.62 | $74.90 | $67.03 | $69.89 | -5.58% | 1,623,072 |
| Feb 20, 2018 | $78.00 | $80.56 | $70.34 | $74.02 | -5.99% | 1,454,365 |
| Feb 12, 2018 | $72.88 | $79.92 | $72.57 | $78.74 | +8.56% | 1,126,198 |
| Feb 5, 2018 | $73.30 | $74.62 | $68.67 | $72.53 | -2.28% | 1,419,271 |
| Jan 29, 2018 | $78.75 | $79.51 | $73.87 | $74.22 | -5.87% | 1,264,293 |
| Jan 22, 2018 | $73.59 | $79.51 | $71.33 | $78.85 | +7.53% | 2,068,175 |
| Jan 16, 2018 | $71.38 | $73.90 | $70.96 | $73.33 | +2.59% | 1,116,985 |
| Jan 8, 2018 | $72.84 | $73.75 | $70.34 | $71.48 | -1.97% | 1,522,298 |
| Jan 2, 2018 | $77.00 | $77.40 | $72.01 | $72.92 | -4.93% | 1,048,552 |
| Dec 26, 2017 | $74.28 | $77.31 | $74.28 | $76.70 | +3.17% | 875,554 |
| Dec 18, 2017 | $72.29 | $74.80 | $71.34 | $74.34 | +3.51% | 1,309,789 |
| Dec 11, 2017 | $71.15 | $72.13 | $69.78 | $71.82 | +1.47% | 1,377,706 |
| Dec 4, 2017 | $75.13 | $75.66 | $70.51 | $70.78 | -5.63% | 1,927,082 |
| Nov 27, 2017 | $71.99 | $75.52 | $70.42 | $75.00 | +4.30% | 1,893,824 |
| Nov 20, 2017 | $71.20 | $73.16 | $71.16 | $71.91 | +1.00% | 990,867 |
| Nov 13, 2017 | $66.37 | $71.20 | $66.20 | $71.20 | +6.70% | 2,370,810 |
| Nov 6, 2017 | $63.72 | $66.96 | $60.08 | $66.73 | +4.95% | 2,643,362 |
| Oct 30, 2017 | $63.29 | $64.67 | $62.67 | $63.58 | +0.27% | 1,538,627 |
| Oct 23, 2017 | $62.37 | $63.90 | $61.94 | $63.41 | +1.29% | 1,046,681 |
| Oct 16, 2017 | $62.69 | $62.85 | $61.14 | $62.60 | +0.50% | 1,575,100 |
| Oct 9, 2017 | $62.45 | $63.09 | $61.67 | $62.29 | -0.26% | 1,189,887 |
| Oct 2, 2017 | $58.24 | $62.48 | $58.24 | $62.45 | +7.49% | 2,034,584 |
| Sep 25, 2017 | $56.05 | $58.12 | $55.61 | $58.10 | +3.69% | 1,700,506 |
| Sep 18, 2017 | $53.17 | $57.23 | $52.92 | $56.03 | +5.66% | 1,992,900 |
| Sep 11, 2017 | $51.99 | $53.24 | $51.73 | $53.03 | +2.63% | 1,441,929 |
| Sep 5, 2017 | $50.87 | $51.89 | $50.57 | $51.67 | +1.61% | 1,138,497 |
| Aug 28, 2017 | $48.58 | $50.99 | $48.19 | $50.85 | +5.06% | 1,873,031 |
| Aug 21, 2017 | $49.33 | $49.77 | $48.31 | $48.40 | -1.91% | 1,351,698 |
| Aug 14, 2017 | $51.40 | $51.99 | $49.34 | $49.34 | -3.03% | 2,386,302 |
| Aug 7, 2017 | $52.78 | $53.03 | $50.13 | $50.88 | -3.44% | 2,435,670 |
| Jul 31, 2017 | $52.58 | $52.98 | $51.75 | $52.69 | +0.42% | 1,716,487 |
| Jul 24, 2017 | $52.80 | $53.87 | $51.27 | $52.47 | -0.29% | 3,052,682 |
| Jul 17, 2017 | $52.53 | $52.97 | $50.94 | $52.62 | +0.17% | 3,942,682 |
| Jul 10, 2017 | $53.40 | $53.60 | $52.22 | $52.53 | -1.81% | 2,334,342 |
| Jul 3, 2017 | $52.21 | $53.68 | $51.55 | $53.50 | +2.77% | 1,524,494 |
| Jun 26, 2017 | $52.18 | $52.65 | $51.12 | $52.06 | -0.19% | 2,051,785 |
| Jun 19, 2017 | $50.02 | $52.74 | $49.60 | $52.16 | +4.87% | 5,245,103 |
| Jun 12, 2017 | $50.50 | $50.92 | $48.46 | $49.74 | -1.93% | 2,852,618 |
| Jun 5, 2017 | $53.12 | $53.25 | $50.25 | $50.72 | -4.39% | 2,240,866 |
| May 30, 2017 | $52.33 | $53.52 | $51.19 | $53.05 | +2.02% | 2,175,239 |
| May 22, 2017 | $49.71 | $52.51 | $49.33 | $52.00 | +5.01% | 1,818,995 |
| May 15, 2017 | $49.24 | $50.11 | $47.42 | $49.52 | +1.02% | 2,905,714 |
| May 8, 2017 | $49.31 | $51.11 | $47.41 | $49.02 | -0.77% | 2,889,536 |
| May 1, 2017 | $48.10 | $49.51 | $47.09 | $49.40 | +3.33% | 2,644,557 |
| Apr 24, 2017 | $49.00 | $49.36 | $46.54 | $47.81 | -0.99% | 9,219,922 |
| Apr 17, 2017 | $46.15 | $48.81 | $46.00 | $48.29 | +4.43% | 1,266,588 |
| Apr 10, 2017 | $49.16 | $49.37 | $46.17 | $46.24 | -5.96% | 981,143 |
| Apr 3, 2017 | $47.77 | $50.04 | $47.45 | $49.17 | +1.57% | 1,248,075 |
| Mar 27, 2017 | $46.35 | $48.68 | $45.70 | $48.41 | +3.33% | 1,225,287 |
| Mar 20, 2017 | $45.40 | $47.49 | $44.59 | $46.85 | +3.38% | 2,309,760 |
| Mar 13, 2017 | $40.21 | $45.87 | $39.97 | $45.32 | +13.13% | 3,189,001 |
| Mar 6, 2017 | $39.72 | $40.45 | $39.24 | $40.06 | +0.30% | 1,426,497 |
| Feb 27, 2017 | $39.14 | $40.75 | $38.95 | $39.94 | +1.65% | 1,471,417 |
| Feb 21, 2017 | $38.90 | $39.99 | $38.90 | $39.29 | +1.45% | 986,413 |
| Feb 13, 2017 | $38.98 | $39.41 | $37.97 | $38.73 | +0.03% | 945,520 |
| Feb 6, 2017 | $38.23 | $38.99 | $37.62 | $38.72 | +1.44% | 1,042,819 |
| Jan 30, 2017 | $37.56 | $39.14 | $37.16 | $38.17 | +0.90% | 1,224,589 |
| Jan 23, 2017 | $37.27 | $38.04 | $36.06 | $37.83 | +1.53% | 1,225,670 |
| Jan 17, 2017 | $36.09 | $37.35 | $35.68 | $37.26 | +3.27% | 870,551 |
| Jan 9, 2017 | $36.56 | $37.14 | $35.81 | $36.08 | -1.15% | 1,725,542 |
| Jan 3, 2017 | $35.14 | $36.99 | $34.69 | $36.50 | +5.10% | 2,066,929 |
| Dec 27, 2016 | $35.17 | $35.77 | $34.24 | $34.73 | -0.77% | 1,173,776 |
| Dec 19, 2016 | $33.68 | $35.65 | $33.32 | $35.00 | +3.95% | 1,872,546 |
| Dec 12, 2016 | $33.35 | $33.82 | $31.52 | $33.67 | +0.78% | 1,999,699 |
| Dec 5, 2016 | $32.17 | $33.92 | $31.84 | $33.41 | +4.21% | 3,315,805 |
| Nov 28, 2016 | $35.48 | $35.55 | $30.87 | $32.06 | -9.94% | 10,298,327 |
| Nov 21, 2016 | $35.13 | $36.55 | $33.66 | $35.60 | +1.69% | 1,201,042 |
| Nov 14, 2016 | $32.23 | $36.19 | $32.07 | $35.01 | – | 1,711,708 |
Seasonality
SITE 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 | 3.4% | -1.3% | 0.3% | 0.5% | 0.9% | 1.9% | 6.5% | 1.1% | -4.2% | 4.6% | 5.6% | -0.3% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 15.2% | -0.5% | -6.8% | -5.3% | -13.8% | 5.3% | -17.5% | 4.3% | -8.3% | 22.8% | ||
| 2025 | 8.0% | -11.2% | -3.9% | -5.5% | 1.7% | 3.5% | 14.0% | 3.9% | -10.1% | 0.8% | 3.5% | -7.2% |
| 2024 | -4.9% | 9.0% | 3.6% | -10.1% | -1.3% | -21.6% | 20.8% | -3.3% | 6.4% | -7.4% | 9.7% | -14.0% |
| 2023 | 29.1% | -2.1% | -7.7% | 7.9% | -6.7% | 21.4% | 1.6% | 0.7% | -4.5% | -15.7% | 2.2% | 15.4% |
| 2022 | -25.7% | -4.3% | -6.2% | -12.8% | -4.8% | -11.5% | 17.2% | -10.2% | -16.8% | 11.3% | 8.3% | -6.5% |
| 2021 | -0.6% | 0.5% | 7.7% | 5.1% | -4.1% | -1.6% | 3.3% | 14.5% | -0.3% | 17.8% | 2.3% | 0.8% |
| 2020 | 6.5% | 2.8% | -25.8% | 20.4% | 19.9% | 7.2% | 12.3% | -2.3% | -2.5% | -2.0% | 15.6% | 14.9% |
| 2019 | -3.6% | 0.8% | 6.4% | 17.8% | -3.6% | 6.8% | 6.6% | 5.9% | -5.3% | 19.0% | 0.8% | 2.1% |
| 2018 | -0.7% | -9.6% | 11.9% | -11.1% | 10.4% | 11.0% | 6.2% | 1.4% | -16.6% | -9.7% | -9.4% | -10.3% |
| 2017 | 10.6% | 2.1% | 23.5% | -1.2% | 11.2% | -2.1% | 0.8% | -4.3% | 15.6% | 9.3% | 17.7% | 2.6% |