J M SMUCKER Co (SJM) stock
SJMNYSECanned, Fruits, Veg, Preserves, Jams & JelliesFiscal year ends April 30
Financials through Q1 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 26, 2026Score 10/3052% above fair value
$129.90+3.64 (+2.88%)
Close on Oct 30, 2026Market cap $13.88BP/E –Yield 3.39%
Price history
J M Smucker share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$129.90
+2.88% on the day
52-week range
$88.25 – $135.89
-4.4% from the high
Change over 52 weeks
+26.9%
From $102.35 on Oct 30, 2025
Average volume
1.32M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $129.53 | $132.15 | $124.68 | $129.90 | -0.06% | 5,234,109 |
| Oct 19, 2026 | $126.33 | $134.00 | $126.00 | $129.98 | +2.00% | 5,112,677 |
| Oct 12, 2026 | $120.17 | $128.18 | $119.56 | $127.43 | +6.34% | 6,040,912 |
| Oct 5, 2026 | $117.07 | $120.29 | $115.46 | $119.83 | +2.25% | 5,156,466 |
| Sep 28, 2026 | $120.79 | $123.09 | $115.11 | $117.19 | -3.15% | 5,897,694 |
| Sep 21, 2026 | $123.14 | $124.12 | $119.37 | $121.00 | -1.59% | 5,661,161 |
| Sep 14, 2026 | $123.26 | $124.66 | $119.54 | $122.95 | +1.49% | 8,279,689 |
| Sep 8, 2026 | $125.62 | $125.81 | $119.97 | $121.14 | -3.92% | 5,224,347 |
| Aug 31, 2026 | $131.73 | $134.37 | $126.01 | $126.08 | -4.73% | 6,436,873 |
| Aug 24, 2026 | $125.00 | $135.89 | $123.77 | $132.34 | +6.45% | 9,521,964 |
| Aug 17, 2026 | $120.10 | $124.79 | $117.53 | $124.32 | +2.41% | 5,505,454 |
| Aug 10, 2026 | $119.00 | $121.51 | $115.82 | $121.39 | +1.02% | 5,101,640 |
| Aug 3, 2026 | $119.83 | $121.38 | $115.64 | $120.16 | +0.75% | 4,814,043 |
| Jul 27, 2026 | $118.16 | $127.65 | $117.52 | $119.26 | +0.79% | 8,351,592 |
| Jul 20, 2026 | $111.99 | $118.42 | $111.62 | $118.32 | +5.63% | 7,856,654 |
| Jul 13, 2026 | $112.75 | $117.55 | $107.45 | $112.01 | +0.37% | 7,297,544 |
| Jul 6, 2026 | $115.82 | $115.82 | $110.02 | $111.60 | -4.02% | 7,588,686 |
| Jun 29, 2026 | $116.20 | $117.27 | $112.48 | $116.28 | +0.55% | 6,221,630 |
| Jun 22, 2026 | $109.73 | $116.16 | $107.10 | $115.64 | +4.31% | 8,003,000 |
| Jun 15, 2026 | $114.74 | $116.92 | $110.63 | $110.86 | -4.83% | 5,441,677 |
| Jun 8, 2026 | $103.28 | $117.74 | $101.26 | $116.49 | +12.51% | 13,596,725 |
| Jun 1, 2026 | $102.56 | $104.88 | $99.42 | $103.54 | +0.33% | 7,940,489 |
| May 26, 2026 | $102.95 | $104.81 | $102.06 | $103.20 | -0.15% | 5,647,773 |
| May 18, 2026 | $100.69 | $104.75 | $98.65 | $103.36 | +2.80% | 8,955,015 |
| May 11, 2026 | $99.49 | $101.99 | $98.24 | $100.54 | +1.30% | 12,260,791 |
| May 4, 2026 | $96.35 | $100.35 | $95.04 | $99.25 | +2.35% | 8,087,580 |
| Apr 27, 2026 | $95.84 | $98.96 | $94.78 | $96.97 | +0.94% | 10,003,108 |
| Apr 20, 2026 | $95.15 | $97.08 | $94.27 | $96.07 | +0.60% | 7,302,279 |
| Apr 13, 2026 | $91.00 | $96.39 | $88.25 | $95.50 | +5.05% | 11,463,065 |
| Apr 6, 2026 | $94.99 | $96.16 | $90.42 | $90.91 | -4.78% | 8,874,016 |
| Mar 30, 2026 | $94.97 | $96.82 | $93.60 | $95.47 | +0.24% | 6,823,076 |
| Mar 23, 2026 | $100.57 | $100.57 | $94.00 | $95.24 | -4.16% | 8,938,142 |
| Mar 16, 2026 | $106.81 | $107.31 | $98.80 | $99.37 | -6.33% | 12,047,073 |
| Mar 9, 2026 | $112.51 | $112.51 | $105.68 | $106.08 | -4.61% | 8,847,853 |
| Mar 2, 2026 | $115.92 | $116.32 | $108.75 | $111.21 | -4.09% | 11,524,610 |
| Feb 23, 2026 | $112.00 | $119.39 | $105.49 | $115.95 | +5.05% | 26,359,255 |
| Feb 17, 2026 | $110.45 | $111.08 | $104.27 | $110.38 | -0.14% | 7,779,138 |
| Feb 9, 2026 | $109.28 | $112.90 | $106.04 | $110.53 | +0.93% | 9,358,333 |
| Feb 2, 2026 | $104.96 | $110.36 | $103.52 | $109.51 | +4.43% | 7,627,216 |
| Jan 26, 2026 | $102.80 | $105.65 | $102.41 | $104.86 | +2.27% | 7,380,992 |
| Jan 20, 2026 | $101.90 | $104.36 | $100.67 | $102.53 | +0.47% | 5,993,718 |
| Jan 12, 2026 | $100.60 | $105.35 | $99.34 | $102.05 | +1.46% | 8,105,475 |
| Jan 5, 2026 | $96.39 | $100.58 | $94.18 | $100.58 | +4.09% | 8,233,865 |
| Dec 29, 2025 | $99.62 | $100.19 | $96.08 | $96.63 | -3.05% | 5,272,790 |
| Dec 22, 2025 | $98.31 | $99.79 | $97.32 | $99.67 | +0.99% | 5,140,319 |
| Dec 15, 2025 | $102.33 | $103.21 | $98.43 | $98.69 | -2.84% | 8,674,827 |
| Dec 8, 2025 | $100.28 | $102.56 | $98.64 | $101.57 | +1.46% | 6,528,227 |
| Dec 1, 2025 | $103.79 | $104.44 | $99.00 | $100.11 | -3.91% | 7,562,806 |
| Nov 24, 2025 | $104.92 | $105.00 | $100.00 | $104.18 | -1.29% | 10,538,680 |
| Nov 17, 2025 | $110.54 | $110.90 | $103.10 | $105.54 | -3.30% | 9,031,997 |
| Nov 10, 2025 | $107.22 | $112.36 | $106.08 | $109.14 | +1.94% | 8,466,035 |
| Nov 3, 2025 | $103.00 | $108.74 | $101.79 | $107.06 | +3.39% | 6,963,564 |
| Oct 27, 2025 | $102.50 | $107.09 | $100.59 | $103.55 | +1.38% | 9,188,868 |
| Oct 20, 2025 | $105.22 | $105.95 | $101.97 | $102.14 | -3.00% | 8,186,902 |
| Oct 13, 2025 | $104.20 | $106.57 | $100.69 | $105.30 | +0.53% | 7,097,758 |
| Oct 6, 2025 | $107.95 | $109.17 | $104.55 | $104.75 | -3.28% | 5,734,188 |
| Sep 29, 2025 | $109.13 | $109.27 | $106.70 | $108.30 | -0.83% | 7,694,785 |
| Sep 22, 2025 | $109.00 | $111.00 | $106.53 | $109.21 | +0.40% | 12,503,928 |
| Sep 15, 2025 | $107.84 | $109.40 | $102.23 | $108.78 | +0.91% | 16,788,559 |
| Sep 8, 2025 | $111.79 | $112.05 | $107.80 | $107.80 | -4.19% | 7,025,439 |
| Sep 2, 2025 | $110.46 | $114.11 | $108.14 | $112.51 | +1.81% | 7,170,909 |
| Aug 25, 2025 | $112.74 | $113.34 | $100.25 | $110.51 | -2.38% | 20,004,284 |
| Aug 18, 2025 | $111.00 | $114.74 | $110.22 | $113.20 | +2.20% | 10,710,067 |
| Aug 11, 2025 | $111.09 | $113.38 | $110.08 | $110.76 | +0.04% | 6,366,833 |
| Aug 4, 2025 | $108.33 | $111.63 | $108.00 | $110.72 | +2.28% | 6,041,201 |
| Jul 28, 2025 | $108.41 | $112.13 | $106.91 | $108.25 | -0.71% | 9,251,342 |
| Jul 21, 2025 | $106.54 | $110.33 | $105.03 | $109.02 | +2.69% | 9,635,871 |
| Jul 14, 2025 | $104.57 | $109.05 | $103.57 | $106.16 | +1.34% | 11,326,998 |
| Jul 7, 2025 | $104.12 | $105.43 | $100.75 | $104.76 | +0.65% | 10,633,874 |
| Jun 30, 2025 | $95.58 | $105.00 | $95.25 | $104.08 | +8.84% | 9,369,358 |
| Jun 23, 2025 | $97.10 | $98.60 | $95.08 | $95.63 | -1.34% | 11,263,518 |
| Jun 16, 2025 | $96.20 | $97.66 | $93.30 | $96.93 | +1.26% | 9,474,898 |
| Jun 9, 2025 | $111.00 | $111.94 | $93.93 | $95.72 | -13.67% | 29,497,634 |
| Jun 2, 2025 | $112.59 | $113.24 | $110.21 | $110.88 | -1.54% | 4,945,158 |
| May 26, 2025 | $112.04 | $114.11 | $110.29 | $112.61 | -0.03% | 5,292,069 |
| May 19, 2025 | $113.56 | $115.61 | $110.53 | $112.64 | -0.75% | 4,619,343 |
| May 12, 2025 | $111.38 | $113.63 | $109.37 | $113.49 | +1.75% | 5,286,621 |
| May 5, 2025 | $114.13 | $114.57 | $111.42 | $111.54 | -2.81% | 5,541,832 |
| Apr 28, 2025 | $115.19 | $116.78 | $112.13 | $114.76 | -0.41% | 4,765,140 |
| Apr 21, 2025 | $116.48 | $118.63 | $113.27 | $115.23 | -1.04% | 4,683,144 |
| Apr 14, 2025 | $116.00 | $118.79 | $114.30 | $116.44 | +0.43% | 4,391,681 |
| Apr 7, 2025 | $112.34 | $117.00 | $108.13 | $115.94 | +0.68% | 8,387,758 |
| Mar 31, 2025 | $116.97 | $120.76 | $114.97 | $115.16 | -1.00% | 7,108,319 |
| Mar 24, 2025 | $110.02 | $117.76 | $109.37 | $116.32 | +6.03% | 6,050,998 |
| Mar 17, 2025 | $111.69 | $113.42 | $108.66 | $109.70 | -1.67% | 7,264,269 |
| Mar 10, 2025 | $118.01 | $121.48 | $110.19 | $111.56 | -4.96% | 6,740,051 |
| Mar 3, 2025 | $110.12 | $120.36 | $108.57 | $117.38 | +6.20% | 8,045,215 |
| Feb 24, 2025 | $109.98 | $113.39 | $103.55 | $110.53 | +0.47% | 8,842,131 |
| Feb 18, 2025 | $100.60 | $110.86 | $98.77 | $110.01 | +7.82% | 7,500,239 |
| Feb 10, 2025 | $103.17 | $105.53 | $101.73 | $102.03 | -1.21% | 5,844,538 |
| Feb 3, 2025 | $106.21 | $106.84 | $102.35 | $103.28 | -3.38% | 4,854,765 |
| Jan 27, 2025 | $105.59 | $109.00 | $105.25 | $106.89 | +3.07% | 4,967,136 |
| Jan 21, 2025 | $102.64 | $104.75 | $101.28 | $103.71 | +1.54% | 3,355,744 |
| Jan 13, 2025 | $101.58 | $103.74 | $99.81 | $102.14 | +1.23% | 4,749,009 |
| Jan 6, 2025 | $111.04 | $111.61 | $100.77 | $100.90 | -9.53% | 4,899,723 |
| Dec 30, 2024 | $110.26 | $112.35 | $109.00 | $111.53 | +0.82% | 3,099,756 |
| Dec 23, 2024 | $109.33 | $112.02 | $109.33 | $110.62 | +0.66% | 2,656,379 |
| Dec 16, 2024 | $113.54 | $115.01 | $108.55 | $109.89 | -3.21% | 7,604,508 |
| Dec 9, 2024 | $116.45 | $119.49 | $112.77 | $113.53 | -2.52% | 6,414,872 |
| Dec 2, 2024 | $117.91 | $120.48 | $113.90 | $116.46 | -1.13% | 6,040,290 |
| Nov 25, 2024 | $114.21 | $125.42 | $112.88 | $117.79 | +3.96% | 9,670,130 |
| Nov 18, 2024 | $107.22 | $114.53 | $107.22 | $113.30 | +5.97% | 5,866,167 |
| Nov 11, 2024 | $115.67 | $116.23 | $106.19 | $106.92 | -7.39% | 7,127,282 |
| Nov 4, 2024 | $112.93 | $118.10 | $112.76 | $115.45 | +2.24% | 5,171,373 |
| Oct 28, 2024 | $116.88 | $117.55 | $112.50 | $112.92 | -2.71% | 4,310,348 |
| Oct 21, 2024 | $121.69 | $121.80 | $116.03 | $116.07 | -4.65% | 3,021,158 |
| Oct 14, 2024 | $117.10 | $122.08 | $116.62 | $121.73 | +4.20% | 3,678,995 |
| Oct 7, 2024 | $117.22 | $118.00 | $115.35 | $116.82 | -0.49% | 3,046,240 |
| Sep 30, 2024 | $122.05 | $122.16 | $115.94 | $117.39 | -3.10% | 3,651,025 |
| Sep 23, 2024 | $118.57 | $122.64 | $117.13 | $121.15 | +2.03% | 4,164,748 |
| Sep 16, 2024 | $121.70 | $122.75 | $118.11 | $118.74 | -1.66% | 5,792,318 |
| Sep 9, 2024 | $120.29 | $121.31 | $116.55 | $120.74 | +0.39% | 4,472,416 |
| Sep 3, 2024 | $114.50 | $122.35 | $114.50 | $120.27 | +4.87% | 5,006,977 |
| Aug 26, 2024 | $122.32 | $122.59 | $112.70 | $114.68 | -6.03% | 8,334,348 |
| Aug 19, 2024 | $119.12 | $123.22 | $119.12 | $122.04 | +2.72% | 3,421,940 |
| Aug 12, 2024 | $118.33 | $120.69 | $116.55 | $118.81 | +0.30% | 4,978,782 |
| Aug 5, 2024 | $123.52 | $124.31 | $116.65 | $118.46 | -3.22% | 4,965,790 |
| Jul 29, 2024 | $117.71 | $122.62 | $116.80 | $122.40 | +3.56% | 8,070,491 |
| Jul 22, 2024 | $117.77 | $119.54 | $114.38 | $118.19 | +0.17% | 3,794,650 |
| Jul 15, 2024 | $113.93 | $123.31 | $113.40 | $117.99 | +4.27% | 5,328,889 |
| Jul 8, 2024 | $109.90 | $114.48 | $108.39 | $113.16 | +2.98% | 5,530,347 |
| Jul 1, 2024 | $109.41 | $111.44 | $108.46 | $109.89 | +0.78% | 4,131,025 |
| Jun 24, 2024 | $109.20 | $112.35 | $105.69 | $109.04 | +0.31% | 5,913,473 |
| Jun 17, 2024 | $111.23 | $113.20 | $108.62 | $108.70 | -2.58% | 5,151,229 |
| Jun 10, 2024 | $114.45 | $114.91 | $108.84 | $111.58 | -2.96% | 5,903,005 |
| Jun 3, 2024 | $111.47 | $117.56 | $109.70 | $114.98 | +2.99% | 8,467,730 |
| May 28, 2024 | $109.50 | $111.81 | $106.32 | $111.64 | +1.70% | 7,536,335 |
| May 20, 2024 | $115.13 | $115.38 | $109.32 | $109.77 | -4.72% | 5,469,723 |
| May 13, 2024 | $115.59 | $117.40 | $112.81 | $115.21 | -0.11% | 6,182,400 |
| May 6, 2024 | $113.50 | $115.53 | $111.59 | $115.34 | +1.97% | 4,539,169 |
| Apr 29, 2024 | $113.87 | $114.99 | $112.31 | $113.11 | -0.43% | 6,375,541 |
| Apr 22, 2024 | $114.46 | $119.90 | $113.60 | $113.60 | -1.01% | 6,564,375 |
| Apr 15, 2024 | $110.10 | $114.97 | $109.38 | $114.76 | +4.70% | 6,570,728 |
| Apr 8, 2024 | $116.99 | $118.08 | $109.51 | $109.61 | -6.49% | 5,991,184 |
| Apr 1, 2024 | $125.75 | $125.75 | $116.99 | $117.22 | -6.87% | 6,164,457 |
| Mar 25, 2024 | $124.90 | $127.15 | $122.20 | $125.87 | +1.12% | 4,152,010 |
| Mar 18, 2024 | $121.88 | $127.59 | $121.17 | $124.47 | +1.97% | 4,362,491 |
| Mar 11, 2024 | $119.73 | $124.25 | $119.73 | $122.07 | +2.10% | 6,637,957 |
| Mar 4, 2024 | $121.79 | $123.17 | $116.94 | $119.56 | -2.43% | 6,331,780 |
| Feb 26, 2024 | $125.71 | $126.84 | $119.67 | $122.54 | -2.68% | 12,201,697 |
| Feb 20, 2024 | $124.19 | $127.15 | $121.79 | $125.92 | +1.47% | 5,028,272 |
| Feb 12, 2024 | $127.59 | $130.79 | $122.65 | $124.09 | -2.98% | 6,572,507 |
| Feb 5, 2024 | $132.19 | $133.85 | $127.67 | $127.90 | -3.62% | 5,437,434 |
| Jan 29, 2024 | $131.97 | $134.62 | $130.08 | $132.70 | +0.77% | 5,861,006 |
| Jan 22, 2024 | $128.71 | $132.73 | $127.41 | $131.69 | +1.93% | 5,916,065 |
| Jan 16, 2024 | $129.34 | $130.78 | $127.38 | $129.20 | -0.23% | 5,186,606 |
| Jan 8, 2024 | $127.81 | $131.37 | $126.89 | $129.50 | +1.09% | 5,773,924 |
| Jan 2, 2024 | $126.37 | $131.37 | $126.01 | $128.10 | +1.36% | 4,440,325 |
| Dec 26, 2023 | $124.76 | $126.45 | $124.07 | $126.38 | +1.30% | 2,948,774 |
| Dec 18, 2023 | $123.60 | $125.67 | $121.45 | $124.76 | +0.95% | 4,976,545 |
| Dec 11, 2023 | $120.00 | $127.93 | $119.72 | $123.59 | +3.57% | 10,826,821 |
| Dec 4, 2023 | $111.56 | $122.12 | $111.50 | $119.33 | +7.10% | 12,239,707 |
| Nov 27, 2023 | $113.35 | $113.35 | $107.75 | $111.42 | -1.63% | 8,299,660 |
| Nov 20, 2023 | $110.89 | $113.94 | $110.53 | $113.27 | +1.41% | 4,518,773 |
| Nov 13, 2023 | $108.37 | $112.09 | $108.00 | $111.69 | +2.71% | 6,817,862 |
| Nov 6, 2023 | $113.32 | $113.99 | $107.33 | $108.74 | -4.17% | 7,844,876 |
| Oct 30, 2023 | $112.62 | $115.06 | $112.18 | $113.47 | +0.64% | 6,252,786 |
| Oct 23, 2023 | $112.60 | $115.09 | $111.86 | $112.75 | +0.02% | 7,293,041 |
| Oct 16, 2023 | $114.06 | $115.87 | $112.07 | $112.73 | -0.51% | 5,619,402 |
| Oct 9, 2023 | $114.99 | $116.80 | $110.49 | $113.31 | -1.47% | 6,483,740 |
| Oct 2, 2023 | $122.73 | $123.11 | $111.71 | $115.00 | -6.44% | 6,333,075 |
| Sep 25, 2023 | $126.06 | $128.66 | $122.64 | $122.91 | -2.91% | 6,104,839 |
| Sep 18, 2023 | $127.49 | $129.74 | $125.23 | $126.59 | -0.19% | 5,902,042 |
| Sep 11, 2023 | $131.18 | $133.38 | $126.25 | $126.83 | -10.42% | 15,796,390 |
| Sep 5, 2023 | $142.20 | $144.25 | $139.55 | $141.58 | -0.64% | 4,402,777 |
| Aug 28, 2023 | $142.62 | $147.48 | $142.32 | $142.49 | +0.27% | 6,689,354 |
| Aug 21, 2023 | $141.58 | $142.88 | $138.36 | $142.10 | +0.04% | 4,588,187 |
| Aug 14, 2023 | $148.60 | $149.46 | $140.27 | $142.05 | -3.99% | 3,966,706 |
| Aug 7, 2023 | $149.23 | $150.08 | $146.15 | $147.96 | -0.80% | 3,184,154 |
| Jul 31, 2023 | $150.99 | $153.00 | $148.97 | $149.15 | -1.22% | 3,461,573 |
| Jul 24, 2023 | $152.32 | $153.94 | $149.62 | $150.99 | -0.74% | 3,085,063 |
| Jul 17, 2023 | $147.40 | $153.20 | $146.91 | $152.11 | +2.74% | 3,584,090 |
| Jul 10, 2023 | $147.94 | $149.07 | $145.73 | $148.05 | +0.23% | 4,349,879 |
| Jul 3, 2023 | $146.97 | $150.59 | $146.71 | $147.71 | +0.03% | 3,021,437 |
| Jun 26, 2023 | $150.23 | $152.50 | $144.09 | $147.67 | -1.76% | 4,411,751 |
| Jun 20, 2023 | $153.48 | $153.96 | $150.18 | $150.32 | -1.82% | 2,819,290 |
| Jun 12, 2023 | $153.16 | $154.34 | $148.38 | $153.10 | -0.31% | 3,993,892 |
| Jun 5, 2023 | $150.14 | $156.03 | $142.76 | $153.57 | +3.08% | 6,564,765 |
| May 30, 2023 | $145.15 | $149.03 | $144.26 | $148.98 | +1.65% | 6,508,999 |
| May 22, 2023 | $152.00 | $152.47 | $145.81 | $146.56 | -3.51% | 4,610,894 |
| May 15, 2023 | $158.37 | $158.60 | $150.95 | $151.89 | -3.96% | 4,139,248 |
| May 8, 2023 | $157.68 | $159.45 | $156.63 | $158.15 | -0.03% | 4,039,426 |
| May 1, 2023 | $154.45 | $159.92 | $154.45 | $158.20 | +2.45% | 4,824,430 |
| Apr 24, 2023 | $151.30 | $154.93 | $150.82 | $154.41 | +2.10% | 3,534,373 |
| Apr 17, 2023 | $153.10 | $153.94 | $150.33 | $151.24 | -0.75% | 3,364,722 |
| Apr 10, 2023 | $156.37 | $156.99 | $151.37 | $152.38 | -2.64% | 3,310,958 |
| Apr 3, 2023 | $157.91 | $158.63 | $155.52 | $156.51 | -0.55% | 3,153,638 |
| Mar 27, 2023 | $156.47 | $158.55 | $155.57 | $157.37 | +1.73% | 4,083,027 |
| Mar 20, 2023 | $152.70 | $155.50 | $150.92 | $154.69 | +1.85% | 4,693,781 |
| Mar 13, 2023 | $147.69 | $154.23 | $147.11 | $151.88 | +2.70% | 5,585,918 |
| Mar 6, 2023 | $150.73 | $151.54 | $147.60 | $147.88 | -1.94% | 4,202,972 |
| Feb 27, 2023 | $148.84 | $151.19 | $143.18 | $150.80 | +1.48% | 7,446,351 |
| Feb 21, 2023 | $150.36 | $151.12 | $147.73 | $148.60 | -0.89% | 3,545,536 |
| Feb 13, 2023 | $148.88 | $150.23 | $144.46 | $149.94 | +0.68% | 6,091,754 |
| Feb 6, 2023 | $150.13 | $152.20 | $144.76 | $148.93 | -0.69% | 4,052,313 |
| Jan 30, 2023 | $150.42 | $154.32 | $147.00 | $149.97 | -0.03% | 7,665,674 |
| Jan 23, 2023 | $148.75 | $152.36 | $146.88 | $150.02 | +0.73% | 3,688,836 |
| Jan 17, 2023 | $154.68 | $155.71 | $147.48 | $148.93 | -3.56% | 3,022,382 |
| Jan 9, 2023 | $161.77 | $162.96 | $153.88 | $154.43 | -5.02% | 2,950,719 |
| Jan 3, 2023 | $158.12 | $163.07 | $156.88 | $162.59 | +2.61% | 2,551,566 |
| Dec 27, 2022 | $159.60 | $160.53 | $157.10 | $158.46 | -0.61% | 1,857,213 |
| Dec 19, 2022 | $155.43 | $159.59 | $153.94 | $159.44 | +2.65% | 3,177,131 |
| Dec 12, 2022 | $155.10 | $156.34 | $152.75 | $155.33 | +0.42% | 5,139,985 |
| Dec 5, 2022 | $152.68 | $156.78 | $151.90 | $154.68 | +0.15% | 3,249,580 |
| Nov 28, 2022 | $151.42 | $155.91 | $150.18 | $154.45 | +2.11% | 3,737,356 |
| Nov 21, 2022 | $143.69 | $151.26 | $140.30 | $151.26 | +3.50% | 3,962,888 |
| Nov 14, 2022 | $143.70 | $147.17 | $139.80 | $146.14 | +2.48% | 5,298,930 |
| Nov 7, 2022 | $149.55 | $151.58 | $138.79 | $142.61 | -4.53% | 4,096,803 |
| Oct 31, 2022 | $150.66 | $152.16 | $146.94 | $149.38 | -0.90% | 4,333,018 |
| Oct 24, 2022 | $143.92 | $152.07 | $143.68 | $150.73 | +5.55% | 4,287,844 |
| Oct 17, 2022 | $141.56 | $143.31 | $139.72 | $142.81 | +1.26% | 3,226,556 |
| Oct 10, 2022 | $138.49 | $143.94 | $138.49 | $141.03 | +2.50% | 3,107,634 |
| Oct 3, 2022 | $138.57 | $142.43 | $136.88 | $137.59 | +0.13% | 3,291,156 |
| Sep 26, 2022 | $140.30 | $141.98 | $135.44 | $137.41 | -2.30% | 4,155,819 |
| Sep 19, 2022 | $138.94 | $143.05 | $138.08 | $140.65 | +1.27% | 3,076,633 |
| Sep 12, 2022 | $139.96 | $142.33 | $137.53 | $138.88 | -0.40% | 4,972,090 |
| Sep 6, 2022 | $140.14 | $141.54 | $137.44 | $139.44 | -0.40% | 2,770,351 |
| Aug 29, 2022 | $141.38 | $143.45 | $138.75 | $140.00 | -1.12% | 3,554,374 |
| Aug 22, 2022 | $139.50 | $144.90 | $136.80 | $141.59 | +1.30% | 5,358,138 |
| Aug 15, 2022 | $133.85 | $140.76 | $133.18 | $139.77 | +4.47% | 4,833,627 |
| Aug 8, 2022 | $133.08 | $135.35 | $132.40 | $133.79 | +0.53% | 3,375,393 |
| Aug 1, 2022 | $132.18 | $135.00 | $130.68 | $133.08 | +0.57% | 3,402,535 |
| Jul 25, 2022 | $130.67 | $132.51 | $125.83 | $132.32 | +1.64% | 3,755,082 |
| Jul 18, 2022 | $131.75 | $132.52 | $128.08 | $130.19 | -1.21% | 2,864,516 |
| Jul 11, 2022 | $132.34 | $136.20 | $131.19 | $131.79 | -0.12% | 3,159,766 |
| Jul 5, 2022 | $131.12 | $134.12 | $128.57 | $131.95 | +0.58% | 3,675,296 |
| Jun 27, 2022 | $128.72 | $131.68 | $126.97 | $131.19 | +1.79% | 4,409,870 |
| Jun 21, 2022 | $123.48 | $129.17 | $121.94 | $128.88 | +5.45% | 3,470,291 |
| Jun 13, 2022 | $128.24 | $130.91 | $120.52 | $122.22 | -4.82% | 6,089,326 |
| Jun 6, 2022 | $123.54 | $131.13 | $122.04 | $128.41 | +4.59% | 6,415,205 |
| May 31, 2022 | $125.20 | $126.48 | $119.82 | $122.77 | -2.21% | 4,573,259 |
| May 23, 2022 | $126.38 | $127.74 | $120.95 | $125.55 | +0.19% | 6,165,346 |
| May 16, 2022 | $144.55 | $145.33 | $122.48 | $125.31 | -13.12% | 6,118,605 |
| May 9, 2022 | $139.16 | $146.74 | $139.14 | $144.23 | +2.41% | 5,390,713 |
| May 2, 2022 | $138.66 | $141.20 | $133.35 | $140.84 | +2.86% | 3,997,128 |
| Apr 25, 2022 | $141.54 | $143.10 | $136.79 | $136.93 | -3.73% | 3,393,145 |
| Apr 18, 2022 | $139.87 | $145.26 | $138.59 | $142.24 | +1.83% | 3,132,801 |
| Apr 11, 2022 | $139.65 | $140.75 | $137.82 | $139.69 | +0.64% | 2,075,782 |
| Apr 4, 2022 | $136.71 | $139.63 | $132.94 | $138.80 | +0.94% | 4,214,007 |
| Mar 28, 2022 | $133.62 | $137.59 | $132.59 | $137.51 | +2.86% | 3,437,940 |
| Mar 21, 2022 | $128.63 | $134.33 | $128.63 | $133.69 | +4.39% | 3,923,058 |
| Mar 14, 2022 | $129.22 | $130.91 | $127.01 | $128.07 | -0.60% | 4,623,597 |
| Mar 7, 2022 | $133.28 | $137.54 | $127.93 | $128.84 | -3.69% | 4,777,423 |
| Feb 28, 2022 | $135.17 | $136.06 | $124.89 | $133.78 | -2.54% | 7,363,782 |
| Feb 22, 2022 | $139.48 | $139.99 | $130.71 | $137.27 | -1.24% | 3,461,450 |
| Feb 14, 2022 | $136.76 | $139.46 | $133.88 | $138.99 | +1.69% | 4,225,632 |
| Feb 7, 2022 | $137.34 | $137.86 | $133.25 | $136.68 | -0.14% | 2,966,832 |
| Jan 31, 2022 | $139.54 | $141.63 | $135.95 | $136.87 | -2.60% | 4,495,684 |
| Jan 24, 2022 | $143.36 | $145.03 | $136.65 | $140.52 | -1.89% | 4,122,361 |
| Jan 18, 2022 | $144.47 | $145.82 | $141.00 | $143.22 | -1.33% | 3,164,519 |
| Jan 10, 2022 | $143.73 | $145.49 | $139.47 | $145.15 | +1.26% | 3,319,368 |
| Jan 3, 2022 | $135.37 | $143.67 | $133.63 | $143.35 | +5.54% | 3,920,374 |
| Dec 27, 2021 | $132.80 | $136.07 | $132.72 | $135.82 | +2.13% | 2,126,589 |
| Dec 20, 2021 | $134.73 | $135.59 | $130.81 | $132.99 | -2.51% | 2,672,441 |
| Dec 13, 2021 | $132.81 | $139.87 | $131.84 | $136.41 | +2.66% | 4,391,536 |
| Dec 6, 2021 | $129.94 | $133.14 | $128.08 | $132.88 | +3.20% | 3,309,318 |
| Nov 29, 2021 | $131.22 | $131.60 | $126.08 | $128.76 | -1.67% | 5,830,115 |
| Nov 22, 2021 | $124.14 | $134.68 | $124.09 | $130.95 | +5.34% | 4,476,647 |
| Nov 15, 2021 | $127.10 | $129.46 | $124.13 | $124.31 | -2.20% | 3,213,168 |
| Nov 8, 2021 | $125.73 | $129.55 | $123.89 | $127.10 | +1.05% | 3,238,000 |
| Nov 1, 2021 | $122.70 | $126.22 | $122.30 | $125.78 | +2.38% | 3,458,733 |
| Oct 25, 2021 | $123.26 | $125.70 | $122.20 | $122.86 | -0.09% | 4,003,246 |
| Oct 18, 2021 | $121.56 | $123.26 | $119.85 | $122.97 | +0.73% | 2,214,232 |
| Oct 11, 2021 | $122.08 | $122.72 | $120.32 | $122.08 | +0.37% | 2,724,740 |
| Oct 4, 2021 | $119.73 | $123.64 | $119.71 | $121.63 | +1.62% | 3,810,143 |
| Sep 27, 2021 | $119.26 | $123.28 | $119.09 | $119.69 | +0.49% | 4,212,191 |
| Sep 20, 2021 | $122.25 | $123.62 | $119.09 | $119.11 | -3.16% | 3,714,114 |
| Sep 13, 2021 | $121.58 | $123.80 | $121.25 | $123.00 | +1.60% | 5,439,931 |
| Sep 7, 2021 | $120.40 | $122.18 | $118.55 | $121.06 | +0.37% | 3,515,301 |
| Aug 30, 2021 | $123.22 | $124.57 | $120.33 | $120.61 | -2.40% | 4,839,132 |
| Aug 23, 2021 | $130.99 | $131.63 | $121.62 | $123.57 | -5.87% | 6,085,217 |
| Aug 16, 2021 | $132.89 | $136.12 | $131.16 | $131.28 | -1.06% | 3,316,557 |
| Aug 9, 2021 | $128.15 | $133.34 | $127.81 | $132.68 | +3.74% | 2,687,012 |
| Aug 2, 2021 | $131.12 | $133.96 | $127.84 | $127.90 | -2.45% | 3,239,226 |
| Jul 26, 2021 | $130.50 | $133.21 | $129.60 | $131.11 | +0.47% | 3,860,248 |
| Jul 19, 2021 | $133.10 | $136.35 | $127.19 | $130.50 | -1.95% | 5,179,632 |
| Jul 12, 2021 | $130.13 | $133.38 | $129.22 | $133.10 | +1.72% | 3,101,970 |
| Jul 6, 2021 | $129.25 | $131.40 | $127.29 | $130.85 | +0.89% | 2,352,779 |
| Jun 28, 2021 | $129.70 | $131.73 | $129.08 | $129.69 | +0.21% | 3,497,026 |
| Jun 21, 2021 | $130.68 | $132.04 | $127.25 | $129.42 | -0.68% | 3,494,240 |
| Jun 14, 2021 | $136.24 | $136.47 | $130.13 | $130.30 | -4.36% | 3,855,868 |
| Jun 7, 2021 | $139.80 | $140.16 | $134.73 | $136.24 | -2.56% | 4,102,679 |
| Jun 1, 2021 | $133.46 | $140.65 | $132.83 | $139.82 | +4.90% | 4,709,525 |
| May 24, 2021 | $135.64 | $136.88 | $132.07 | $133.29 | -1.64% | 4,688,559 |
| May 17, 2021 | $135.50 | $136.26 | $132.48 | $135.51 | +0.13% | 3,830,589 |
| May 10, 2021 | $137.13 | $139.57 | $132.12 | $135.33 | -0.93% | 4,503,427 |
| May 3, 2021 | $131.02 | $138.87 | $130.86 | $136.60 | +4.28% | 4,970,678 |
| Apr 26, 2021 | $129.73 | $133.04 | $128.28 | $130.99 | +0.94% | 4,602,725 |
| Apr 19, 2021 | $132.13 | $134.12 | $129.20 | $129.77 | -1.48% | 4,724,759 |
| Apr 12, 2021 | $128.88 | $132.18 | $128.02 | $131.72 | +2.74% | 4,647,404 |
| Apr 5, 2021 | $126.51 | $128.97 | $125.73 | $128.21 | +1.55% | 4,126,751 |
| Mar 29, 2021 | $129.06 | $132.38 | $123.46 | $126.25 | -1.75% | 5,305,715 |
| Mar 22, 2021 | $125.17 | $128.90 | $122.28 | $128.50 | +1.67% | 5,533,386 |
| Mar 15, 2021 | $121.80 | $127.62 | $121.28 | $126.39 | +4.08% | 6,847,575 |
| Mar 8, 2021 | $118.29 | $122.77 | $117.05 | $121.44 | +2.62% | 5,604,573 |
| Mar 1, 2021 | $112.09 | $120.49 | $111.59 | $118.34 | +5.66% | 7,755,137 |
| Feb 22, 2021 | $114.09 | $119.48 | $111.92 | $112.00 | -1.55% | 6,371,351 |
| Feb 16, 2021 | $114.94 | $118.86 | $112.20 | $113.76 | -1.16% | 5,167,539 |
| Feb 8, 2021 | $114.95 | $116.19 | $112.94 | $115.10 | +0.56% | 3,897,715 |
| Feb 1, 2021 | $115.92 | $117.70 | $111.60 | $114.46 | -1.68% | 5,471,132 |
| Jan 25, 2021 | $114.88 | $131.69 | $114.88 | $116.41 | +1.90% | 10,482,464 |
| Jan 19, 2021 | $114.93 | $116.31 | $112.41 | $114.24 | +0.13% | 4,306,552 |
| Jan 11, 2021 | $116.25 | $116.76 | $110.53 | $114.09 | -1.75% | 6,590,930 |
| Jan 4, 2021 | $115.67 | $120.02 | $114.77 | $116.12 | +0.45% | 5,048,185 |
| Dec 28, 2020 | $116.27 | $117.09 | $113.82 | $115.60 | -0.42% | 1,910,909 |
| Dec 21, 2020 | $115.04 | $116.35 | $113.91 | $116.09 | +0.18% | 2,506,182 |
| Dec 14, 2020 | $115.29 | $115.97 | $112.65 | $115.88 | +0.62% | 7,026,816 |
| Dec 7, 2020 | $116.79 | $118.74 | $114.72 | $115.17 | -1.86% | 4,902,437 |
| Nov 30, 2020 | $116.30 | $117.85 | $114.18 | $117.35 | +0.73% | 5,296,985 |
| Nov 23, 2020 | $116.23 | $119.14 | $114.79 | $116.50 | +0.23% | 4,405,803 |
| Nov 16, 2020 | $119.50 | $120.18 | $114.22 | $116.23 | -2.40% | 3,373,447 |
| Nov 9, 2020 | $117.19 | $119.94 | $112.30 | $119.09 | +2.12% | 3,672,713 |
| Nov 2, 2020 | $113.71 | $118.83 | $112.77 | $116.62 | +3.94% | 4,161,738 |
| Oct 26, 2020 | $114.84 | $115.91 | $109.85 | $112.20 | -2.89% | 4,809,895 |
| Oct 19, 2020 | $117.75 | $118.25 | $112.52 | $115.54 | -1.99% | 3,898,493 |
| Oct 12, 2020 | $119.12 | $120.93 | $117.85 | $117.88 | -0.67% | 2,410,263 |
| Oct 5, 2020 | $116.32 | $118.75 | $115.47 | $118.68 | +1.90% | 3,141,147 |
| Sep 28, 2020 | $112.86 | $117.62 | $112.34 | $116.47 | +3.85% | 3,442,220 |
| Sep 21, 2020 | $108.87 | $112.39 | $108.10 | $112.15 | +2.52% | 4,516,617 |
| Sep 14, 2020 | $113.49 | $114.15 | $108.85 | $109.39 | -3.46% | 4,390,192 |
| Sep 8, 2020 | $117.56 | $118.12 | $111.78 | $113.31 | -3.62% | 3,485,578 |
| Aug 31, 2020 | $119.20 | $121.82 | $117.03 | $117.56 | -1.75% | 3,774,848 |
| Aug 24, 2020 | $112.27 | $123.44 | $110.77 | $119.65 | +6.74% | 6,885,041 |
| Aug 17, 2020 | $113.83 | $114.78 | $110.46 | $112.09 | -1.65% | 4,517,954 |
| Aug 10, 2020 | $111.43 | $115.72 | $111.25 | $113.97 | +2.63% | 3,559,658 |
| Aug 3, 2020 | $109.72 | $114.02 | $109.11 | $111.05 | +1.55% | 3,620,836 |
| Jul 27, 2020 | $107.99 | $110.63 | $107.43 | $109.35 | +1.12% | 3,903,573 |
| Jul 20, 2020 | $106.09 | $110.25 | $104.30 | $108.14 | +1.34% | 3,111,269 |
| Jul 13, 2020 | $105.21 | $108.24 | $104.29 | $106.71 | +1.45% | 2,818,830 |
| Jul 6, 2020 | $105.82 | $106.69 | $102.87 | $105.18 | +0.15% | 3,473,041 |
| Jun 29, 2020 | $104.16 | $107.09 | $103.68 | $105.02 | +1.95% | 3,881,378 |
| Jun 22, 2020 | $108.48 | $109.77 | $101.89 | $103.01 | -5.44% | 5,034,032 |
| Jun 15, 2020 | $104.12 | $110.58 | $103.02 | $108.94 | +4.05% | 5,674,532 |
| Jun 8, 2020 | $107.00 | $111.60 | $104.15 | $104.70 | -2.55% | 5,623,725 |
| Jun 1, 2020 | $114.07 | $116.59 | $106.88 | $107.44 | -5.70% | 8,274,751 |
| May 26, 2020 | $108.84 | $114.17 | $106.66 | $113.93 | +4.95% | 4,653,123 |
| May 18, 2020 | $115.58 | $116.15 | $106.65 | $108.56 | -5.38% | 6,192,140 |
| May 11, 2020 | $116.20 | $120.24 | $113.17 | $114.73 | -1.16% | 5,562,424 |
| May 4, 2020 | $115.60 | $117.27 | $113.35 | $116.08 | +0.49% | 4,613,510 |
| Apr 27, 2020 | $118.66 | $122.24 | $112.60 | $115.51 | -1.94% | 6,975,317 |
| Apr 20, 2020 | $121.41 | $125.62 | $115.23 | $117.80 | -3.11% | 4,271,438 |
| Apr 13, 2020 | $112.60 | $122.50 | $109.21 | $121.58 | +7.83% | 5,757,277 |
| Apr 6, 2020 | $114.00 | $116.83 | $110.20 | $112.75 | +0.37% | 4,705,251 |
| Mar 30, 2020 | $104.30 | $114.16 | $104.30 | $112.33 | +9.03% | 6,934,671 |
| Mar 23, 2020 | $103.66 | $106.59 | $93.41 | $103.03 | -1.09% | 8,544,534 |
| Mar 16, 2020 | $96.19 | $121.39 | $91.88 | $104.17 | +1.09% | 9,762,873 |
| Mar 9, 2020 | $104.41 | $111.23 | $98.27 | $103.05 | -6.31% | 7,031,064 |
| Mar 2, 2020 | $103.50 | $111.80 | $103.02 | $109.99 | +6.80% | 5,032,840 |
| Feb 24, 2020 | $109.92 | $112.86 | $100.14 | $102.99 | -7.11% | 7,079,850 |
| Feb 18, 2020 | $109.64 | $112.18 | $108.70 | $110.87 | +0.79% | 2,996,346 |
| Feb 10, 2020 | $108.51 | $111.26 | $107.40 | $110.00 | +1.64% | 3,732,193 |
| Feb 3, 2020 | $103.90 | $108.56 | $103.69 | $108.23 | +4.46% | 3,116,168 |
| Jan 27, 2020 | $107.37 | $108.16 | $103.56 | $103.61 | -3.77% | 4,606,448 |
| Jan 21, 2020 | $106.37 | $109.07 | $105.21 | $107.67 | +1.20% | 3,267,459 |
| Jan 13, 2020 | $104.57 | $107.18 | $104.01 | $106.39 | +1.93% | 5,586,031 |
| Jan 6, 2020 | $102.51 | $104.72 | $101.43 | $104.38 | +2.04% | 4,514,436 |
| Dec 30, 2019 | $103.20 | $104.39 | $101.77 | $102.29 | -0.79% | 2,514,699 |
| Dec 23, 2019 | $104.06 | $104.18 | $102.22 | $103.10 | -0.59% | 1,771,532 |
| Dec 16, 2019 | $101.94 | $104.94 | $101.60 | $103.71 | +2.17% | 6,800,749 |
| Dec 9, 2019 | $107.48 | $107.57 | $101.10 | $101.51 | -5.40% | 4,724,086 |
| Dec 2, 2019 | $104.87 | $107.79 | $103.29 | $107.30 | +2.10% | 4,253,455 |
| Nov 25, 2019 | $107.57 | $108.31 | $104.65 | $105.09 | -3.05% | 4,699,394 |
| Nov 18, 2019 | $104.97 | $113.00 | $103.68 | $108.40 | +3.24% | 8,285,717 |
| Nov 11, 2019 | $105.95 | $106.10 | $102.81 | $105.00 | -1.20% | 4,682,688 |
| Nov 4, 2019 | $105.53 | $109.74 | $105.42 | $106.27 | +0.65% | 3,388,651 |
| Oct 28, 2019 | $108.68 | $109.07 | $104.73 | $105.58 | -2.49% | 3,760,271 |
| Oct 21, 2019 | $107.71 | $108.98 | $106.47 | $108.28 | +0.61% | 3,200,548 |
| Oct 14, 2019 | $107.47 | $108.84 | $106.09 | $107.62 | +0.56% | 2,505,487 |
| Oct 7, 2019 | $107.65 | $108.75 | $105.26 | $107.02 | -0.61% | 2,634,839 |
| Sep 30, 2019 | $109.23 | $110.49 | $105.69 | $107.68 | -1.25% | 2,941,342 |
| Sep 23, 2019 | $108.00 | $109.47 | $106.81 | $109.04 | +1.14% | 2,562,423 |
| Sep 16, 2019 | $106.69 | $109.81 | $106.38 | $107.81 | +1.22% | 3,892,088 |
| Sep 9, 2019 | $104.88 | $108.84 | $103.93 | $106.51 | +1.24% | 4,117,402 |
| Sep 3, 2019 | $104.81 | $107.81 | $103.33 | $105.21 | +0.05% | 4,024,955 |
| Aug 26, 2019 | $111.67 | $113.27 | $101.75 | $105.16 | -5.43% | 11,237,445 |
| Aug 19, 2019 | $114.62 | $116.37 | $110.71 | $111.20 | -2.75% | 3,828,502 |
| Aug 12, 2019 | $111.80 | $115.19 | $111.42 | $114.35 | +2.24% | 3,407,469 |
| Aug 5, 2019 | $112.17 | $114.05 | $109.01 | $111.84 | -0.28% | 3,835,656 |
| Jul 29, 2019 | $114.36 | $115.45 | $110.08 | $112.15 | -1.85% | 3,882,155 |
| Jul 22, 2019 | $114.09 | $114.55 | $111.18 | $114.26 | -0.03% | 3,315,743 |
| Jul 15, 2019 | $114.27 | $116.86 | $113.91 | $114.30 | +0.09% | 3,345,781 |
| Jul 8, 2019 | $119.80 | $120.22 | $113.81 | $114.20 | -4.43% | 5,050,817 |
| Jul 1, 2019 | $115.92 | $120.38 | $115.45 | $119.49 | +3.73% | 3,442,831 |
| Jun 24, 2019 | $122.03 | $122.34 | $114.45 | $115.19 | -5.21% | 5,842,385 |
| Jun 17, 2019 | $123.34 | $123.75 | $119.19 | $121.52 | -1.45% | 5,201,673 |
| Jun 10, 2019 | $124.39 | $125.07 | $122.24 | $123.31 | -0.98% | 3,525,366 |
| Jun 3, 2019 | $121.61 | $125.87 | $117.65 | $124.53 | +2.44% | 6,087,573 |
| May 28, 2019 | $126.63 | $127.15 | $119.54 | $121.56 | -4.05% | 3,722,888 |
| May 20, 2019 | $126.83 | $128.43 | $125.75 | $126.69 | -0.17% | 2,731,772 |
| May 13, 2019 | $126.11 | $128.38 | $125.53 | $126.90 | 0.00% | 3,185,123 |
| May 6, 2019 | $123.33 | $127.04 | $123.00 | $126.90 | +2.72% | 3,230,268 |
| Apr 29, 2019 | $122.49 | $123.58 | $121.28 | $123.54 | +0.61% | 3,385,245 |
| Apr 22, 2019 | $120.82 | $122.85 | $120.50 | $122.79 | +1.73% | 2,951,856 |
| Apr 15, 2019 | $118.50 | $121.42 | $118.04 | $120.70 | +1.99% | 2,329,425 |
| Apr 8, 2019 | $117.00 | $120.55 | $116.69 | $118.34 | +1.54% | 4,469,514 |
| Apr 1, 2019 | $116.56 | $116.92 | $114.97 | $116.54 | +0.03% | 4,826,396 |
| Mar 25, 2019 | $113.88 | $116.77 | $113.88 | $116.50 | +1.92% | 5,880,437 |
| Mar 18, 2019 | $105.67 | $115.06 | $105.62 | $114.30 | +8.26% | 6,585,626 |
| Mar 11, 2019 | $102.28 | $105.61 | $101.88 | $105.58 | +3.01% | 5,757,822 |
| Mar 4, 2019 | $104.36 | $105.53 | $101.05 | $102.49 | -2.78% | 11,289,682 |
| Feb 25, 2019 | $102.03 | $109.30 | $100.38 | $105.42 | +3.94% | 9,027,087 |
| Feb 19, 2019 | $103.40 | $107.50 | $99.54 | $101.42 | -1.90% | 5,238,171 |
| Feb 11, 2019 | $103.80 | $104.80 | $101.15 | $103.38 | -0.22% | 4,753,188 |
| Feb 4, 2019 | $103.86 | $105.75 | $102.43 | $103.61 | -0.21% | 4,221,601 |
| Jan 28, 2019 | $101.59 | $105.51 | $101.01 | $103.83 | +2.36% | 3,609,051 |
| Jan 22, 2019 | $104.86 | $105.29 | $100.91 | $101.44 | -3.20% | 3,115,361 |
| Jan 14, 2019 | $101.94 | $105.09 | $101.53 | $104.79 | +2.54% | 3,767,432 |
| Jan 7, 2019 | $95.40 | $102.42 | $94.51 | $102.19 | +6.58% | 4,726,209 |
| Dec 31, 2018 | $94.05 | $96.21 | $91.58 | $95.88 | +2.10% | 5,287,250 |
| Dec 24, 2018 | $96.36 | $96.36 | $91.32 | $93.91 | -2.28% | 5,789,243 |
| Dec 17, 2018 | $101.60 | $102.28 | $93.98 | $96.10 | -5.70% | 7,923,646 |
| Dec 10, 2018 | $98.22 | $104.66 | $97.32 | $101.91 | +3.81% | 6,305,891 |
| Dec 3, 2018 | $104.44 | $106.09 | $97.42 | $98.17 | -6.07% | 6,878,546 |
| Nov 26, 2018 | $110.25 | $111.50 | $100.65 | $104.51 | -5.60% | 12,881,674 |
| Nov 19, 2018 | $112.97 | $115.09 | $109.57 | $110.71 | -2.08% | 3,254,152 |
| Nov 12, 2018 | $112.60 | $115.45 | $111.76 | $113.06 | +0.16% | 6,735,487 |
| Nov 5, 2018 | $105.75 | $113.24 | $105.75 | $112.88 | +6.80% | 6,028,703 |
| Oct 29, 2018 | $106.00 | $111.59 | $104.46 | $105.69 | +0.31% | 8,747,370 |
| Oct 22, 2018 | $105.23 | $108.56 | $103.65 | $105.36 | +0.36% | 5,121,907 |
| Oct 15, 2018 | $103.02 | $105.66 | $102.54 | $104.98 | +1.76% | 3,600,707 |
| Oct 8, 2018 | $102.69 | $105.25 | $101.41 | $103.16 | +0.20% | 5,734,259 |
| Oct 1, 2018 | $103.00 | $104.75 | $100.91 | $102.95 | +0.33% | 5,266,768 |
| Sep 24, 2018 | $110.02 | $110.59 | $101.65 | $102.61 | -6.85% | 4,850,125 |
| Sep 17, 2018 | $111.08 | $111.81 | $108.50 | $110.16 | -0.83% | 4,421,794 |
| Sep 10, 2018 | $110.09 | $111.21 | $108.08 | $111.08 | +1.42% | 3,504,095 |
| Sep 4, 2018 | $103.38 | $110.22 | $102.70 | $109.53 | +5.95% | 5,054,501 |
| Aug 27, 2018 | $105.67 | $106.68 | $102.50 | $103.38 | -1.59% | 5,506,421 |
| Aug 20, 2018 | $114.40 | $117.55 | $103.09 | $105.05 | -8.33% | 12,387,525 |
| Aug 13, 2018 | $110.55 | $115.47 | $109.99 | $114.59 | +3.39% | 5,109,086 |
| Aug 6, 2018 | $115.95 | $116.92 | $109.82 | $110.83 | -4.65% | 5,223,948 |
| Jul 30, 2018 | $109.34 | $121.28 | $108.85 | $116.24 | +5.65% | 7,654,427 |
| Jul 23, 2018 | $109.48 | $112.24 | $106.32 | $110.02 | +0.50% | 4,325,946 |
| Jul 16, 2018 | $111.02 | $111.21 | $108.01 | $109.47 | -1.43% | 4,104,775 |
| Jul 9, 2018 | $111.90 | $112.69 | $107.57 | $111.06 | -0.61% | 5,250,455 |
| Jul 2, 2018 | $107.23 | $112.52 | $104.64 | $111.74 | +3.96% | 4,103,834 |
| Jun 25, 2018 | $106.79 | $113.11 | $106.79 | $107.48 | +1.67% | 9,254,306 |
| Jun 18, 2018 | $105.45 | $106.66 | $103.34 | $105.71 | -0.02% | 6,224,870 |
| Jun 11, 2018 | $102.67 | $106.93 | $102.42 | $105.73 | +3.13% | 11,007,998 |
| Jun 4, 2018 | $106.07 | $108.10 | $96.13 | $102.52 | -3.47% | 15,355,400 |
| May 29, 2018 | $109.07 | $110.25 | $105.86 | $106.20 | -3.23% | 6,583,050 |
| May 21, 2018 | $108.17 | $111.83 | $107.82 | $109.74 | +1.67% | 4,545,747 |
| May 14, 2018 | $112.99 | $112.99 | $107.12 | $107.94 | -4.49% | 5,136,882 |
| May 7, 2018 | $113.30 | $115.28 | $111.60 | $113.02 | -0.26% | 4,636,564 |
| Apr 30, 2018 | $116.78 | $116.86 | $110.42 | $113.31 | -2.47% | 5,851,728 |
| Apr 23, 2018 | $114.92 | $117.00 | $113.19 | $116.18 | +1.10% | 4,375,260 |
| Apr 16, 2018 | $120.99 | $122.11 | $113.16 | $114.92 | -6.46% | 6,040,665 |
| Apr 9, 2018 | $124.27 | $126.86 | $122.13 | $122.85 | -0.88% | 3,412,437 |
| Apr 2, 2018 | $123.75 | $126.49 | $118.65 | $123.94 | -0.06% | 6,083,764 |
| Mar 26, 2018 | $119.48 | $125.50 | $119.33 | $124.01 | +4.42% | 4,702,972 |
| Mar 19, 2018 | $125.79 | $127.93 | $118.16 | $118.76 | -5.63% | 6,285,197 |
| Mar 12, 2018 | $129.79 | $133.38 | $124.67 | $125.84 | -3.14% | 5,416,702 |
| Mar 5, 2018 | $127.98 | $130.46 | $124.84 | $129.92 | +1.14% | 4,562,016 |
| Feb 26, 2018 | $124.33 | $130.22 | $123.77 | $128.45 | +3.13% | 5,263,514 |
| Feb 20, 2018 | $124.33 | $125.23 | $120.67 | $124.55 | +0.07% | 4,218,281 |
| Feb 12, 2018 | $119.97 | $124.95 | $117.12 | $124.46 | +4.13% | 5,768,207 |
| Feb 5, 2018 | $118.99 | $121.19 | $114.33 | $119.52 | -0.50% | 5,890,505 |
| Jan 29, 2018 | $130.07 | $131.75 | $119.89 | $120.12 | -8.35% | 9,076,265 |
| Jan 22, 2018 | $126.96 | $132.76 | $126.03 | $131.06 | +2.77% | 5,400,282 |
| Jan 16, 2018 | $124.04 | $127.66 | $123.63 | $127.53 | +3.32% | 3,032,941 |
| Jan 8, 2018 | $125.62 | $127.45 | $122.80 | $123.43 | -1.69% | 4,990,919 |
| Jan 2, 2018 | $124.38 | $125.62 | $122.71 | $125.55 | +1.05% | 3,643,431 |
| Dec 26, 2017 | $125.10 | $126.02 | $123.79 | $124.24 | -0.78% | 1,945,107 |
| Dec 18, 2017 | $120.05 | $125.95 | $119.55 | $125.22 | +4.84% | 5,015,607 |
| Dec 11, 2017 | $118.06 | $120.17 | $116.79 | $119.44 | +0.70% | 4,869,583 |
| Dec 4, 2017 | $116.12 | $119.93 | $115.70 | $118.61 | +2.59% | 4,971,276 |
| Nov 27, 2017 | $111.74 | $119.72 | $111.49 | $115.61 | +3.81% | 5,582,541 |
| Nov 20, 2017 | $114.58 | $115.69 | $111.18 | $111.37 | -2.47% | 3,843,994 |
| Nov 13, 2017 | $105.25 | $117.30 | $104.28 | $114.19 | +9.67% | 10,572,649 |
| Nov 6, 2017 | $102.20 | $104.72 | $99.57 | $104.12 | +1.86% | 6,172,806 |
| Oct 30, 2017 | $103.10 | $106.13 | $101.82 | $102.22 | -1.44% | 6,097,372 |
| Oct 23, 2017 | $104.34 | $105.26 | $102.31 | $103.71 | -0.49% | 4,500,940 |
| Oct 16, 2017 | $105.11 | $106.24 | $102.86 | $104.22 | -0.85% | 4,898,064 |
| Oct 9, 2017 | $104.38 | $106.51 | $102.73 | $105.11 | +0.83% | 6,793,714 |
| Oct 2, 2017 | $104.97 | $106.17 | $104.00 | $104.24 | -0.66% | 5,320,263 |
| Sep 25, 2017 | $104.50 | $107.48 | $104.07 | $104.93 | +0.33% | 6,556,583 |
| Sep 18, 2017 | $110.00 | $111.14 | $104.19 | $104.59 | -5.11% | 5,329,756 |
| Sep 11, 2017 | $107.39 | $110.23 | $106.68 | $110.22 | +2.87% | 6,816,816 |
| Sep 5, 2017 | $104.84 | $107.45 | $104.47 | $107.14 | +2.19% | 4,812,076 |
| Aug 28, 2017 | $105.10 | $106.54 | $103.50 | $104.84 | -0.29% | 7,567,350 |
| Aug 21, 2017 | $121.63 | $122.09 | $105.04 | $105.15 | -13.74% | 12,213,677 |
| Aug 14, 2017 | $122.41 | $123.83 | $121.60 | $121.90 | -0.31% | 3,184,444 |
| Aug 7, 2017 | $121.47 | $123.05 | $121.01 | $122.28 | +0.67% | 3,231,776 |
| Jul 31, 2017 | $122.45 | $122.49 | $119.05 | $121.47 | -0.78% | 4,248,372 |
| Jul 24, 2017 | $118.44 | $122.80 | $118.00 | $122.42 | +3.33% | 4,207,648 |
| Jul 17, 2017 | $117.22 | $119.40 | $115.00 | $118.48 | +1.48% | 6,068,560 |
| Jul 10, 2017 | $115.45 | $117.11 | $114.31 | $116.75 | +1.18% | 4,914,121 |
| Jul 3, 2017 | $118.80 | $119.12 | $114.84 | $115.39 | -2.48% | 3,100,553 |
| Jun 26, 2017 | $120.91 | $122.32 | $117.47 | $118.33 | -1.98% | 4,342,574 |
| Jun 19, 2017 | $124.72 | $124.83 | $120.43 | $120.72 | -3.21% | 4,330,681 |
| Jun 12, 2017 | $127.27 | $129.41 | $123.64 | $124.72 | -1.92% | 5,222,698 |
| Jun 5, 2017 | $130.56 | $134.12 | $126.70 | $127.16 | -2.57% | 5,610,863 |
| May 30, 2017 | $127.60 | $131.30 | $127.16 | $130.51 | +1.83% | 3,239,315 |
| May 22, 2017 | $125.89 | $128.62 | $125.63 | $128.17 | +1.71% | 2,809,712 |
| May 15, 2017 | $124.64 | $126.57 | $124.27 | $126.01 | +1.01% | 3,950,742 |
| May 8, 2017 | $126.00 | $127.10 | $124.06 | $124.75 | -1.05% | 3,636,194 |
| May 1, 2017 | $127.00 | $127.24 | $124.09 | $126.08 | -0.51% | 4,019,663 |
| Apr 24, 2017 | $126.99 | $127.87 | $125.77 | $126.72 | +0.11% | 3,828,618 |
| Apr 17, 2017 | $127.63 | $129.30 | $126.39 | $126.58 | -0.63% | 4,817,316 |
| Apr 10, 2017 | $128.28 | $128.58 | $126.81 | $127.38 | -1.56% | 3,837,321 |
| Apr 3, 2017 | $131.15 | $131.50 | $129.27 | $129.40 | -1.28% | 4,891,520 |
| Mar 27, 2017 | $132.93 | $133.53 | $131.05 | $131.08 | -1.49% | 7,130,182 |
| Mar 20, 2017 | $138.60 | $139.10 | $132.64 | $133.06 | -3.96% | 6,361,084 |
| Mar 13, 2017 | $139.49 | $140.04 | $138.10 | $138.55 | -0.67% | 6,122,803 |
| Mar 6, 2017 | $139.80 | $140.56 | $138.44 | $139.49 | -0.71% | 6,614,617 |
| Feb 27, 2017 | $141.18 | $143.45 | $139.96 | $140.49 | -0.49% | 6,802,817 |
| Feb 21, 2017 | $135.96 | $143.68 | $135.23 | $141.18 | +3.85% | 6,508,389 |
| Feb 13, 2017 | $138.05 | $139.08 | $130.01 | $135.95 | -1.50% | 10,084,673 |
| Feb 6, 2017 | $139.02 | $139.95 | $137.00 | $138.02 | -0.55% | 4,362,468 |
| Jan 30, 2017 | $135.98 | $139.64 | $133.09 | $138.78 | +2.35% | 7,201,988 |
| Jan 23, 2017 | $133.27 | $136.13 | $132.75 | $135.59 | +1.51% | 5,234,780 |
| Jan 17, 2017 | $131.01 | $133.90 | $130.44 | $133.57 | +1.96% | 3,879,960 |
| Jan 9, 2017 | $129.11 | $131.47 | $127.00 | $131.00 | +1.52% | 6,056,260 |
| Jan 3, 2017 | $128.51 | $130.24 | $128.14 | $129.04 | +0.77% | 2,627,261 |
| Dec 27, 2016 | $128.81 | $129.46 | $127.42 | $128.06 | -1.08% | 1,610,485 |
| Dec 19, 2016 | $129.68 | $130.40 | $128.12 | $129.46 | +0.25% | 2,424,080 |
| Dec 12, 2016 | $130.38 | $131.28 | $126.64 | $129.14 | -1.03% | 4,515,532 |
| Dec 5, 2016 | $125.31 | $130.68 | $124.76 | $130.49 | +4.16% | 3,254,595 |
| Nov 28, 2016 | $126.22 | $127.81 | $124.20 | $125.28 | -0.93% | 4,187,741 |
| Nov 21, 2016 | $124.58 | $127.66 | $124.51 | $126.46 | +1.29% | 2,920,863 |
| Nov 14, 2016 | $126.79 | $130.98 | $122.05 | $124.85 | – | 6,808,458 |
Seasonality
SJM 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 | 2.9% | 0.6% | 2.3% | -0.9% | -1.1% | -2.6% | 3.6% | -0.2% | -2.5% | 0.3% | 2.7% | 0.7% |
| Months up | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 9 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 7.2% | 11.7% | -16.8% | 1.6% | 6.4% | 9.0% | 6.0% | 11.0% | -9.3% | 9.2% | ||
| 2025 | -2.9% | 4.5% | 7.1% | -1.8% | -2.2% | -12.8% | 9.3% | 4.0% | -1.7% | -4.7% | 1.6% | -6.1% |
| 2024 | 4.1% | -7.9% | 4.7% | -8.8% | -1.9% | -2.3% | 8.2% | -1.9% | 5.6% | -6.3% | 4.8% | -6.5% |
| 2023 | -3.6% | -2.5% | 6.4% | -1.9% | -4.4% | 0.7% | 2.0% | -3.1% | -15.2% | -7.4% | -2.7% | 15.2% |
| 2022 | 3.5% | -3.4% | 0.5% | 1.1% | -7.8% | 2.1% | 3.4% | 6.6% | -1.8% | 9.6% | 2.9% | 2.9% |
| 2021 | 0.7% | -3.0% | 13.0% | 3.5% | 2.4% | -2.8% | 1.2% | -5.0% | -2.9% | 2.4% | 3.7% | 7.4% |
| 2020 | -0.5% | 0.2% | 7.8% | 3.5% | -0.1% | -7.1% | 3.3% | 10.8% | -3.9% | -2.9% | 5.2% | -1.4% |
| 2019 | 12.2% | 1.8% | 10.0% | 5.3% | -0.2% | -5.2% | -3.5% | -4.7% | 4.6% | -3.9% | 0.3% | -0.9% |
| 2018 | 2.1% | 0.2% | -1.8% | -8.0% | -5.1% | -0.0% | 3.4% | -6.3% | -0.7% | 5.6% | -2.8% | -10.5% |
| 2017 | 6.1% | 4.9% | -7.5% | -3.3% | 1.5% | -7.4% | 3.0% | -13.5% | 0.2% | 1.1% | 10.9% | 6.5% |