Snap-on Inc (SNA) stock
SNANYSECutlery, Handtools & General HardwareFiscal year ends January 2
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Jul 23, 2026Score 16/309% above fair value
$355.66−2.94 (-0.82%)
Close on Oct 30, 2026Market cap $18.40BP/E 18.1Yield 2.49%
Price history
Snap-on share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$355.66
-0.82% on the day
52-week range
$320.80 – $423.02
-15.9% from the high
Change over 52 weeks
+5.0%
From $338.61 on Oct 30, 2025
Average volume
343,714
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $359.99 | $362.92 | $353.56 | $355.66 | -0.38% | 2,533,807 |
| Oct 19, 2026 | $365.70 | $369.98 | $328.86 | $357.02 | -2.79% | 3,244,539 |
| Oct 12, 2026 | $361.55 | $371.20 | $359.95 | $367.25 | +1.91% | 1,386,119 |
| Oct 5, 2026 | $367.07 | $371.72 | $355.36 | $360.37 | -2.31% | 1,413,121 |
| Sep 28, 2026 | $367.10 | $372.26 | $361.22 | $368.90 | -0.08% | 1,329,743 |
| Sep 21, 2026 | $373.42 | $378.29 | $366.99 | $369.20 | -0.79% | 1,186,958 |
| Sep 14, 2026 | $373.89 | $379.85 | $369.89 | $372.15 | -0.88% | 2,130,649 |
| Sep 8, 2026 | $381.00 | $387.52 | $372.40 | $375.44 | -1.97% | 1,021,221 |
| Aug 31, 2026 | $390.70 | $390.76 | $378.21 | $383.00 | -2.26% | 1,307,771 |
| Aug 24, 2026 | $395.63 | $400.63 | $390.41 | $391.86 | -0.39% | 1,061,439 |
| Aug 17, 2026 | $401.18 | $404.78 | $390.32 | $393.39 | -2.52% | 1,501,252 |
| Aug 10, 2026 | $415.82 | $418.25 | $398.46 | $403.56 | -3.07% | 1,180,690 |
| Aug 3, 2026 | $411.63 | $423.02 | $405.93 | $416.35 | +1.45% | 1,942,771 |
| Jul 27, 2026 | $403.91 | $420.91 | $403.62 | $410.41 | +1.56% | 1,883,743 |
| Jul 20, 2026 | $411.43 | $417.74 | $392.42 | $404.12 | -1.67% | 2,621,711 |
| Jul 13, 2026 | $402.01 | $419.68 | $399.10 | $410.99 | +2.25% | 1,573,769 |
| Jul 6, 2026 | $412.14 | $414.62 | $396.59 | $401.94 | -2.46% | 1,548,114 |
| Jun 29, 2026 | $395.74 | $412.33 | $393.49 | $412.09 | +3.77% | 1,274,605 |
| Jun 22, 2026 | $386.05 | $403.35 | $383.22 | $397.10 | +2.54% | 2,265,761 |
| Jun 15, 2026 | $391.01 | $393.94 | $379.54 | $387.25 | -0.06% | 1,932,460 |
| Jun 8, 2026 | $379.24 | $390.25 | $377.50 | $387.48 | +2.03% | 1,328,400 |
| Jun 1, 2026 | $366.07 | $383.53 | $363.00 | $379.77 | +2.31% | 1,242,997 |
| May 26, 2026 | $370.00 | $375.02 | $368.35 | $371.21 | +1.24% | 1,365,834 |
| May 18, 2026 | $360.73 | $368.34 | $355.52 | $366.65 | +1.95% | 1,780,821 |
| May 11, 2026 | $374.89 | $374.89 | $358.69 | $359.65 | -3.84% | 1,560,573 |
| May 4, 2026 | $378.06 | $388.80 | $364.90 | $374.00 | -1.68% | 1,871,294 |
| Apr 27, 2026 | $378.93 | $388.01 | $375.03 | $380.39 | +0.52% | 2,096,831 |
| Apr 20, 2026 | $380.16 | $400.88 | $375.89 | $378.42 | -0.49% | 2,919,926 |
| Apr 13, 2026 | $379.72 | $382.58 | $364.26 | $380.27 | +0.14% | 1,834,845 |
| Apr 6, 2026 | $363.43 | $386.88 | $362.42 | $379.72 | +3.87% | 1,447,466 |
| Mar 30, 2026 | $362.07 | $370.52 | $355.38 | $365.58 | +1.82% | 1,270,124 |
| Mar 23, 2026 | $364.71 | $370.13 | $356.45 | $359.04 | +0.60% | 2,011,276 |
| Mar 16, 2026 | $369.76 | $372.43 | $354.97 | $356.90 | -2.89% | 2,965,704 |
| Mar 9, 2026 | $365.64 | $376.63 | $361.63 | $367.51 | -1.24% | 2,032,538 |
| Mar 2, 2026 | $383.01 | $389.84 | $370.71 | $372.14 | -3.40% | 1,733,709 |
| Feb 23, 2026 | $386.09 | $390.05 | $379.48 | $385.22 | -0.17% | 1,791,765 |
| Feb 17, 2026 | $381.83 | $387.08 | $378.39 | $385.88 | +0.33% | 1,257,373 |
| Feb 9, 2026 | $369.34 | $390.13 | $364.78 | $384.61 | +4.13% | 2,333,096 |
| Feb 2, 2026 | $365.43 | $388.96 | $360.09 | $369.34 | +0.88% | 2,628,567 |
| Jan 26, 2026 | $370.48 | $375.28 | $360.80 | $366.11 | -0.81% | 1,635,373 |
| Jan 20, 2026 | $356.34 | $375.17 | $354.80 | $369.10 | +2.14% | 1,163,014 |
| Jan 12, 2026 | $361.80 | $365.65 | $357.46 | $361.36 | -0.22% | 1,355,571 |
| Jan 5, 2026 | $349.45 | $366.17 | $349.45 | $362.17 | +3.20% | 1,263,547 |
| Dec 29, 2025 | $353.03 | $355.99 | $342.34 | $350.95 | -0.86% | 971,188 |
| Dec 22, 2025 | $346.18 | $354.35 | $345.10 | $354.00 | +2.22% | 741,077 |
| Dec 15, 2025 | $353.10 | $354.62 | $343.63 | $346.31 | -1.29% | 1,800,438 |
| Dec 8, 2025 | $347.80 | $353.99 | $342.75 | $350.83 | +1.04% | 1,766,263 |
| Dec 1, 2025 | $336.34 | $351.31 | $335.88 | $347.21 | +2.11% | 1,324,736 |
| Nov 24, 2025 | $334.86 | $342.52 | $331.63 | $340.05 | +1.24% | 1,043,223 |
| Nov 17, 2025 | $329.98 | $339.92 | $320.80 | $335.90 | +1.79% | 1,542,842 |
| Nov 10, 2025 | $343.98 | $345.38 | $329.29 | $329.98 | -3.99% | 1,105,746 |
| Nov 3, 2025 | $336.73 | $346.02 | $332.63 | $343.71 | +2.43% | 1,534,798 |
| Oct 27, 2025 | $345.34 | $347.55 | $332.64 | $335.55 | -2.44% | 1,229,315 |
| Oct 20, 2025 | $340.68 | $348.60 | $336.01 | $343.93 | +1.23% | 1,543,143 |
| Oct 13, 2025 | $331.00 | $357.41 | $328.00 | $339.75 | +3.79% | 3,148,703 |
| Oct 6, 2025 | $348.82 | $348.82 | $326.45 | $327.33 | -5.78% | 1,757,460 |
| Sep 29, 2025 | $344.17 | $350.30 | $340.84 | $347.42 | +1.61% | 1,593,336 |
| Sep 22, 2025 | $334.48 | $342.13 | $333.78 | $341.91 | +1.38% | 1,320,115 |
| Sep 15, 2025 | $336.00 | $341.98 | $330.58 | $337.24 | +1.09% | 2,549,200 |
| Sep 8, 2025 | $328.70 | $334.87 | $321.68 | $333.59 | +1.49% | 1,188,939 |
| Sep 2, 2025 | $323.02 | $331.48 | $319.20 | $328.70 | +1.06% | 860,898 |
| Aug 25, 2025 | $332.81 | $335.00 | $324.19 | $325.24 | -2.34% | 990,100 |
| Aug 18, 2025 | $325.48 | $333.22 | $320.65 | $333.03 | +2.15% | 1,145,647 |
| Aug 11, 2025 | $322.89 | $334.00 | $319.62 | $326.01 | +1.31% | 1,250,255 |
| Aug 4, 2025 | $318.16 | $325.55 | $314.38 | $321.80 | +1.26% | 1,168,073 |
| Jul 28, 2025 | $329.42 | $330.43 | $312.78 | $317.79 | -3.78% | 1,417,391 |
| Jul 21, 2025 | $338.34 | $339.08 | $326.40 | $330.27 | -1.91% | 1,829,201 |
| Jul 14, 2025 | $316.75 | $342.57 | $310.23 | $336.71 | +6.03% | 2,859,890 |
| Jul 7, 2025 | $321.55 | $324.14 | $315.77 | $317.57 | -1.26% | 1,289,494 |
| Jun 30, 2025 | $310.75 | $322.57 | $307.47 | $321.63 | +3.41% | 1,420,296 |
| Jun 23, 2025 | $305.86 | $312.18 | $301.82 | $311.01 | +1.71% | 1,787,965 |
| Jun 16, 2025 | $313.94 | $314.03 | $304.90 | $305.79 | -1.36% | 2,188,523 |
| Jun 9, 2025 | $323.05 | $323.68 | $308.80 | $310.00 | -3.63% | 1,301,251 |
| Jun 2, 2025 | $319.90 | $323.65 | $314.09 | $321.67 | +0.29% | 1,336,219 |
| May 26, 2025 | $317.09 | $326.18 | $317.09 | $320.75 | +0.46% | 1,687,074 |
| May 19, 2025 | $328.76 | $332.45 | $317.09 | $319.29 | -3.75% | 1,361,989 |
| May 12, 2025 | $325.75 | $332.01 | $321.28 | $331.73 | +5.09% | 1,348,198 |
| May 5, 2025 | $315.63 | $322.59 | $309.57 | $315.66 | -0.41% | 1,408,052 |
| Apr 28, 2025 | $310.64 | $318.49 | $301.76 | $316.95 | +2.65% | 1,971,934 |
| Apr 21, 2025 | $305.16 | $313.37 | $289.81 | $308.76 | +1.09% | 2,092,793 |
| Apr 14, 2025 | $340.11 | $342.32 | $301.18 | $305.44 | -9.14% | 3,229,397 |
| Apr 7, 2025 | $307.89 | $340.60 | $300.82 | $336.17 | +6.72% | 2,726,664 |
| Mar 31, 2025 | $330.69 | $343.43 | $313.32 | $314.99 | -4.35% | 2,296,706 |
| Mar 24, 2025 | $330.95 | $340.84 | $327.66 | $329.31 | +0.41% | 1,528,031 |
| Mar 17, 2025 | $330.15 | $334.19 | $322.25 | $327.97 | -1.17% | 3,288,689 |
| Mar 10, 2025 | $339.32 | $347.84 | $322.95 | $331.84 | -2.98% | 2,152,673 |
| Mar 3, 2025 | $342.31 | $343.74 | $324.83 | $342.05 | +0.26% | 1,735,907 |
| Feb 24, 2025 | $334.65 | $345.90 | $332.70 | $341.17 | +1.57% | 1,885,834 |
| Feb 18, 2025 | $339.38 | $342.87 | $333.58 | $335.88 | -0.90% | 1,380,762 |
| Feb 10, 2025 | $340.86 | $341.98 | $331.67 | $338.92 | +0.12% | 1,736,225 |
| Feb 3, 2025 | $349.44 | $358.63 | $330.49 | $338.52 | -4.68% | 2,596,265 |
| Jan 27, 2025 | $349.35 | $365.78 | $349.35 | $355.15 | +1.33% | 1,444,937 |
| Jan 21, 2025 | $351.37 | $355.88 | $347.46 | $350.48 | +0.57% | 1,221,230 |
| Jan 13, 2025 | $330.99 | $350.17 | $328.59 | $348.50 | +4.80% | 2,769,542 |
| Jan 6, 2025 | $335.67 | $337.69 | $331.48 | $332.53 | -1.05% | 1,371,316 |
| Dec 30, 2024 | $340.44 | $343.03 | $333.06 | $336.07 | -2.18% | 1,093,736 |
| Dec 23, 2024 | $341.33 | $347.29 | $340.19 | $343.55 | -0.03% | 1,341,134 |
| Dec 16, 2024 | $354.16 | $356.38 | $336.70 | $343.65 | -3.23% | 3,066,356 |
| Dec 9, 2024 | $358.08 | $359.60 | $351.35 | $355.11 | -0.74% | 1,755,077 |
| Dec 2, 2024 | $370.43 | $371.12 | $355.63 | $357.77 | -3.22% | 1,629,312 |
| Nov 25, 2024 | $367.50 | $373.90 | $367.50 | $369.69 | +1.02% | 1,480,886 |
| Nov 18, 2024 | $357.25 | $367.12 | $352.00 | $365.97 | +2.50% | 2,034,898 |
| Nov 11, 2024 | $361.63 | $365.35 | $356.71 | $357.06 | -0.62% | 1,882,294 |
| Nov 4, 2024 | $330.14 | $360.41 | $325.19 | $359.27 | +8.77% | 1,723,070 |
| Oct 28, 2024 | $330.63 | $337.72 | $328.32 | $330.29 | +1.14% | 1,976,620 |
| Oct 21, 2024 | $325.16 | $328.43 | $321.27 | $326.58 | +0.15% | 2,015,362 |
| Oct 14, 2024 | $291.19 | $330.51 | $291.15 | $326.09 | +11.75% | 4,015,159 |
| Oct 7, 2024 | $284.64 | $292.12 | $284.38 | $291.81 | +1.77% | 1,310,834 |
| Sep 30, 2024 | $288.00 | $291.60 | $285.04 | $286.74 | -0.61% | 1,288,614 |
| Sep 23, 2024 | $284.36 | $292.62 | $282.71 | $288.51 | +1.88% | 1,465,919 |
| Sep 16, 2024 | $281.99 | $287.00 | $279.74 | $283.19 | +0.98% | 1,495,426 |
| Sep 9, 2024 | $272.75 | $282.35 | $269.58 | $280.44 | +3.54% | 1,317,330 |
| Sep 3, 2024 | $282.42 | $284.65 | $268.90 | $270.84 | -4.55% | 1,269,907 |
| Aug 26, 2024 | $285.00 | $285.94 | $279.73 | $283.74 | -0.04% | 1,191,892 |
| Aug 19, 2024 | $275.49 | $284.85 | $274.60 | $283.84 | +2.77% | 817,244 |
| Aug 12, 2024 | $273.20 | $277.29 | $267.00 | $276.19 | +1.10% | 982,615 |
| Aug 5, 2024 | $269.48 | $276.70 | $266.56 | $273.19 | -1.28% | 1,083,944 |
| Jul 29, 2024 | $280.83 | $289.44 | $272.92 | $276.74 | -1.40% | 1,350,595 |
| Jul 22, 2024 | $272.00 | $282.24 | $269.26 | $280.66 | +3.60% | 1,390,795 |
| Jul 15, 2024 | $269.82 | $282.00 | $266.55 | $270.90 | +0.47% | 2,324,092 |
| Jul 8, 2024 | $255.69 | $271.92 | $255.26 | $269.63 | +5.59% | 1,645,671 |
| Jul 1, 2024 | $263.00 | $263.27 | $252.98 | $255.35 | -2.31% | 1,340,034 |
| Jun 24, 2024 | $268.00 | $271.50 | $258.53 | $261.39 | -2.01% | 1,796,674 |
| Jun 17, 2024 | $262.03 | $270.77 | $262.03 | $266.75 | +1.72% | 1,717,227 |
| Jun 10, 2024 | $267.16 | $272.02 | $261.29 | $262.24 | -2.22% | 1,010,009 |
| Jun 3, 2024 | $273.47 | $273.60 | $265.00 | $268.19 | -1.71% | 914,554 |
| May 28, 2024 | $270.51 | $273.28 | $264.63 | $272.86 | +0.73% | 1,217,237 |
| May 20, 2024 | $278.98 | $280.40 | $269.47 | $270.89 | -2.90% | 945,474 |
| May 13, 2024 | $281.80 | $282.27 | $275.55 | $278.98 | -0.69% | 1,178,685 |
| May 6, 2024 | $273.30 | $282.18 | $272.95 | $280.91 | +3.65% | 988,000 |
| Apr 29, 2024 | $270.60 | $273.58 | $266.51 | $271.03 | +0.12% | 1,554,419 |
| Apr 22, 2024 | $268.77 | $275.14 | $267.13 | $270.70 | +0.71% | 1,460,948 |
| Apr 15, 2024 | $292.47 | $294.14 | $261.33 | $268.80 | -7.18% | 2,492,946 |
| Apr 8, 2024 | $293.73 | $295.33 | $288.12 | $289.58 | -1.09% | 1,366,842 |
| Apr 1, 2024 | $295.43 | $296.68 | $290.79 | $292.76 | -1.17% | 1,283,315 |
| Mar 25, 2024 | $291.85 | $298.49 | $290.77 | $296.22 | +1.57% | 1,033,918 |
| Mar 18, 2024 | $289.65 | $294.99 | $285.85 | $291.63 | +0.84% | 1,669,702 |
| Mar 11, 2024 | $295.22 | $297.61 | $288.59 | $289.20 | -2.05% | 3,422,792 |
| Mar 4, 2024 | $281.58 | $297.53 | $280.41 | $295.24 | +6.47% | 2,114,994 |
| Feb 26, 2024 | $270.04 | $277.51 | $268.60 | $277.30 | +2.34% | 1,435,869 |
| Feb 20, 2024 | $266.80 | $271.85 | $266.17 | $270.95 | +1.39% | 1,161,617 |
| Feb 12, 2024 | $262.08 | $270.24 | $259.54 | $267.24 | +1.83% | 1,607,201 |
| Feb 5, 2024 | $289.50 | $295.51 | $261.27 | $262.43 | -10.31% | 1,889,989 |
| Jan 29, 2024 | $289.59 | $295.27 | $287.52 | $292.61 | +1.02% | 1,326,816 |
| Jan 22, 2024 | $288.16 | $290.86 | $285.54 | $289.66 | +0.98% | 749,291 |
| Jan 16, 2024 | $282.88 | $287.59 | $281.82 | $286.86 | +1.04% | 739,948 |
| Jan 8, 2024 | $281.60 | $286.07 | $278.15 | $283.92 | +1.06% | 914,339 |
| Jan 2, 2024 | $287.45 | $289.65 | $279.79 | $280.93 | -2.74% | 749,793 |
| Dec 26, 2023 | $288.63 | $291.00 | $287.74 | $288.84 | +0.24% | 671,954 |
| Dec 18, 2023 | $287.20 | $290.30 | $283.77 | $288.15 | +0.65% | 1,030,730 |
| Dec 11, 2023 | $279.05 | $290.33 | $277.61 | $286.28 | +2.90% | 1,834,560 |
| Dec 4, 2023 | $277.74 | $283.13 | $277.68 | $278.22 | -0.59% | 1,161,285 |
| Nov 27, 2023 | $273.63 | $280.06 | $270.46 | $279.86 | +1.72% | 1,151,402 |
| Nov 20, 2023 | $275.90 | $277.14 | $272.76 | $275.14 | -0.94% | 710,166 |
| Nov 13, 2023 | $268.73 | $278.06 | $266.58 | $277.76 | +2.86% | 1,079,634 |
| Nov 6, 2023 | $270.32 | $270.60 | $264.30 | $270.04 | -0.30% | 804,982 |
| Oct 30, 2023 | $254.07 | $271.92 | $252.21 | $270.86 | +7.34% | 1,373,301 |
| Oct 23, 2023 | $253.53 | $255.80 | $249.84 | $252.34 | -0.22% | 1,190,868 |
| Oct 16, 2023 | $255.72 | $260.29 | $250.03 | $252.90 | -0.30% | 1,553,575 |
| Oct 9, 2023 | $258.40 | $264.05 | $252.26 | $253.65 | -2.33% | 1,133,330 |
| Oct 2, 2023 | $253.14 | $261.57 | $250.92 | $259.71 | +1.82% | 1,169,403 |
| Sep 25, 2023 | $255.23 | $259.36 | $252.42 | $255.06 | -0.31% | 1,101,232 |
| Sep 18, 2023 | $261.31 | $263.93 | $252.93 | $255.86 | -1.75% | 1,272,592 |
| Sep 11, 2023 | $260.81 | $265.08 | $259.25 | $260.42 | +0.26% | 1,152,474 |
| Sep 5, 2023 | $270.89 | $270.89 | $254.22 | $259.74 | -3.98% | 945,875 |
| Aug 28, 2023 | $264.96 | $271.95 | $263.91 | $270.52 | +2.22% | 824,058 |
| Aug 21, 2023 | $268.60 | $270.34 | $262.08 | $264.65 | -1.45% | 844,058 |
| Aug 14, 2023 | $269.75 | $271.00 | $264.88 | $268.55 | -0.66% | 1,075,514 |
| Aug 7, 2023 | $273.40 | $274.55 | $267.36 | $270.34 | -0.69% | 900,813 |
| Jul 31, 2023 | $272.26 | $276.13 | $270.44 | $272.23 | +0.05% | 1,164,441 |
| Jul 24, 2023 | $276.33 | $277.65 | $266.83 | $272.09 | -1.26% | 1,260,301 |
| Jul 17, 2023 | $292.88 | $297.26 | $271.08 | $275.55 | -5.94% | 2,066,027 |
| Jul 10, 2023 | $281.44 | $294.33 | $281.44 | $292.96 | +4.36% | 1,304,884 |
| Jul 3, 2023 | $286.00 | $288.81 | $279.44 | $280.73 | -2.59% | 753,688 |
| Jun 26, 2023 | $274.73 | $289.47 | $274.00 | $288.19 | +5.32% | 1,302,226 |
| Jun 20, 2023 | $271.77 | $275.68 | $270.43 | $273.62 | -0.09% | 1,255,178 |
| Jun 12, 2023 | $268.00 | $275.25 | $265.60 | $273.87 | +2.35% | 1,475,416 |
| Jun 5, 2023 | $259.09 | $270.84 | $256.24 | $267.58 | +3.03% | 1,117,488 |
| May 30, 2023 | $257.22 | $260.14 | $247.68 | $259.71 | +0.92% | 1,612,188 |
| May 22, 2023 | $260.30 | $262.13 | $254.27 | $257.35 | -1.35% | 1,208,356 |
| May 15, 2023 | $256.58 | $264.70 | $254.35 | $260.86 | +1.88% | 2,023,606 |
| May 8, 2023 | $260.63 | $261.44 | $253.89 | $256.04 | -1.83% | 1,119,990 |
| May 1, 2023 | $259.58 | $265.02 | $258.12 | $260.81 | +0.54% | 1,259,922 |
| Apr 24, 2023 | $262.22 | $263.54 | $253.74 | $259.41 | -1.37% | 1,770,091 |
| Apr 17, 2023 | $241.00 | $263.86 | $238.90 | $263.01 | +9.61% | 2,104,017 |
| Apr 10, 2023 | $228.21 | $242.50 | $228.00 | $239.94 | +4.91% | 1,457,854 |
| Apr 3, 2023 | $245.94 | $247.74 | $226.68 | $228.71 | -7.36% | 1,209,455 |
| Mar 27, 2023 | $236.43 | $247.02 | $235.59 | $246.89 | +5.33% | 1,186,598 |
| Mar 20, 2023 | $233.95 | $241.38 | $230.05 | $234.39 | +1.14% | 1,502,178 |
| Mar 13, 2023 | $236.54 | $243.66 | $230.38 | $231.74 | -3.51% | 2,228,866 |
| Mar 6, 2023 | $249.96 | $250.81 | $239.69 | $240.16 | -3.97% | 1,370,673 |
| Feb 27, 2023 | $249.40 | $250.68 | $245.64 | $250.10 | +1.35% | 1,261,020 |
| Feb 21, 2023 | $250.44 | $251.86 | $242.90 | $246.77 | -2.18% | 908,777 |
| Feb 13, 2023 | $252.12 | $255.15 | $250.40 | $252.28 | +0.38% | 2,098,019 |
| Feb 6, 2023 | $258.79 | $258.79 | $248.00 | $251.33 | -3.21% | 1,311,859 |
| Jan 30, 2023 | $243.59 | $259.78 | $242.02 | $259.66 | +6.22% | 2,102,510 |
| Jan 23, 2023 | $239.48 | $246.33 | $237.03 | $244.45 | +2.53% | 1,046,328 |
| Jan 17, 2023 | $248.48 | $250.63 | $233.43 | $238.41 | -4.18% | 1,282,569 |
| Jan 9, 2023 | $237.50 | $249.77 | $236.98 | $248.81 | +4.80% | 1,476,162 |
| Jan 3, 2023 | $230.18 | $238.33 | $227.22 | $237.41 | +3.90% | 1,017,141 |
| Dec 27, 2022 | $227.65 | $231.35 | $226.21 | $228.49 | +0.33% | 670,809 |
| Dec 19, 2022 | $226.05 | $229.26 | $220.21 | $227.74 | +0.89% | 1,205,749 |
| Dec 12, 2022 | $234.21 | $241.04 | $224.69 | $225.72 | -3.47% | 2,239,416 |
| Dec 5, 2022 | $242.69 | $242.87 | $232.68 | $233.84 | -4.54% | 1,410,648 |
| Nov 28, 2022 | $241.27 | $245.56 | $234.02 | $244.96 | +0.90% | 1,707,945 |
| Nov 21, 2022 | $235.89 | $243.92 | $235.80 | $242.78 | +2.71% | 694,805 |
| Nov 14, 2022 | $233.24 | $237.08 | $229.46 | $236.38 | +0.88% | 1,250,001 |
| Nov 7, 2022 | $230.50 | $237.37 | $226.21 | $234.31 | +2.26% | 1,263,149 |
| Oct 31, 2022 | $219.03 | $229.29 | $215.56 | $229.14 | +4.37% | 1,410,554 |
| Oct 24, 2022 | $209.99 | $220.04 | $209.98 | $219.55 | +5.68% | 2,006,851 |
| Oct 17, 2022 | $212.58 | $218.51 | $201.80 | $207.75 | -0.88% | 2,222,061 |
| Oct 10, 2022 | $211.41 | $214.74 | $202.96 | $209.60 | +0.02% | 1,140,245 |
| Oct 3, 2022 | $203.99 | $215.54 | $202.61 | $209.55 | +4.07% | 1,188,738 |
| Sep 26, 2022 | $205.92 | $209.87 | $200.75 | $201.35 | -2.47% | 1,648,376 |
| Sep 19, 2022 | $214.09 | $221.50 | $202.84 | $206.45 | -4.18% | 1,335,588 |
| Sep 12, 2022 | $223.07 | $225.16 | $211.16 | $215.46 | -3.57% | 1,976,894 |
| Sep 6, 2022 | $214.70 | $225.10 | $212.90 | $223.43 | +4.70% | 1,176,842 |
| Aug 29, 2022 | $218.28 | $222.14 | $212.31 | $213.41 | -3.11% | 1,486,110 |
| Aug 22, 2022 | $227.62 | $228.66 | $220.16 | $220.25 | -4.29% | 992,775 |
| Aug 15, 2022 | $229.66 | $234.91 | $229.11 | $230.13 | -0.53% | 1,129,296 |
| Aug 8, 2022 | $223.55 | $231.48 | $220.90 | $231.36 | +3.75% | 1,330,692 |
| Aug 1, 2022 | $222.98 | $224.38 | $220.51 | $223.00 | -0.47% | 1,349,286 |
| Jul 25, 2022 | $214.15 | $224.50 | $211.97 | $224.05 | +5.05% | 1,688,969 |
| Jul 18, 2022 | $199.29 | $214.70 | $199.00 | $213.27 | +7.78% | 1,899,305 |
| Jul 11, 2022 | $197.13 | $204.09 | $192.25 | $197.87 | -0.08% | 1,036,117 |
| Jul 5, 2022 | $195.12 | $202.21 | $193.09 | $198.02 | -0.11% | 937,058 |
| Jun 27, 2022 | $203.00 | $206.61 | $194.74 | $198.24 | -1.80% | 1,342,658 |
| Jun 21, 2022 | $198.64 | $202.72 | $192.94 | $201.87 | +3.14% | 1,173,332 |
| Jun 13, 2022 | $205.95 | $208.42 | $190.08 | $195.73 | -6.51% | 2,643,006 |
| Jun 6, 2022 | $220.89 | $224.73 | $209.13 | $209.36 | -4.92% | 1,096,357 |
| May 31, 2022 | $220.61 | $223.24 | $214.80 | $220.19 | -1.22% | 1,012,455 |
| May 23, 2022 | $211.97 | $223.03 | $207.27 | $222.90 | +6.16% | 1,464,538 |
| May 16, 2022 | $215.93 | $223.41 | $206.35 | $209.96 | -3.02% | 1,798,473 |
| May 9, 2022 | $215.33 | $220.11 | $209.11 | $216.49 | -0.75% | 1,483,809 |
| May 2, 2022 | $213.35 | $228.56 | $209.60 | $218.13 | +2.65% | 1,812,164 |
| Apr 25, 2022 | $221.02 | $224.47 | $211.83 | $212.49 | -4.45% | 2,368,630 |
| Apr 18, 2022 | $209.98 | $235.36 | $209.98 | $222.38 | +5.31% | 3,804,791 |
| Apr 11, 2022 | $208.95 | $214.64 | $208.79 | $211.16 | +1.32% | 1,245,691 |
| Apr 4, 2022 | $203.04 | $211.49 | $201.00 | $208.40 | +2.31% | 1,753,564 |
| Mar 28, 2022 | $208.52 | $212.54 | $201.76 | $203.70 | -2.45% | 1,959,930 |
| Mar 21, 2022 | $214.17 | $216.35 | $205.14 | $208.82 | -2.42% | 1,522,446 |
| Mar 14, 2022 | $205.00 | $214.81 | $200.45 | $213.99 | +4.03% | 3,377,827 |
| Mar 7, 2022 | $207.50 | $214.08 | $201.35 | $205.70 | -0.87% | 1,716,265 |
| Feb 28, 2022 | $209.35 | $212.38 | $200.19 | $207.50 | -2.17% | 1,838,115 |
| Feb 22, 2022 | $214.49 | $215.37 | $197.75 | $212.10 | -1.56% | 1,485,594 |
| Feb 14, 2022 | $209.53 | $219.71 | $206.83 | $215.47 | +3.14% | 1,815,961 |
| Feb 7, 2022 | $214.28 | $217.32 | $207.17 | $208.92 | -2.24% | 1,628,015 |
| Jan 31, 2022 | $204.93 | $219.50 | $204.17 | $213.70 | +3.47% | 2,225,968 |
| Jan 24, 2022 | $203.18 | $214.36 | $200.11 | $206.54 | +0.33% | 1,585,658 |
| Jan 18, 2022 | $218.53 | $218.75 | $205.08 | $205.86 | -6.48% | 1,237,405 |
| Jan 10, 2022 | $217.85 | $221.80 | $212.89 | $220.13 | +0.50% | 1,478,214 |
| Jan 3, 2022 | $216.93 | $224.44 | $211.14 | $219.04 | +1.70% | 1,254,828 |
| Dec 27, 2021 | $209.84 | $218.43 | $208.60 | $215.38 | +2.59% | 980,199 |
| Dec 20, 2021 | $207.00 | $210.90 | $201.71 | $209.94 | +0.28% | 957,979 |
| Dec 13, 2021 | $217.74 | $222.07 | $208.68 | $209.35 | -3.72% | 2,541,505 |
| Dec 6, 2021 | $213.97 | $218.31 | $209.96 | $217.45 | +3.00% | 1,714,580 |
| Nov 29, 2021 | $213.12 | $213.60 | $202.69 | $211.12 | -0.09% | 1,757,650 |
| Nov 22, 2021 | $216.70 | $219.50 | $208.00 | $211.30 | -2.02% | 1,165,348 |
| Nov 15, 2021 | $221.73 | $224.66 | $214.07 | $215.65 | -2.53% | 2,293,892 |
| Nov 8, 2021 | $213.57 | $222.54 | $212.93 | $221.25 | +4.36% | 1,868,927 |
| Nov 1, 2021 | $203.91 | $218.59 | $201.07 | $212.01 | +4.32% | 1,773,081 |
| Oct 25, 2021 | $210.00 | $211.88 | $201.23 | $203.23 | -3.42% | 2,363,913 |
| Oct 18, 2021 | $217.72 | $229.02 | $209.81 | $210.43 | -3.99% | 2,893,709 |
| Oct 11, 2021 | $215.92 | $221.46 | $211.25 | $219.17 | +1.69% | 1,337,497 |
| Oct 4, 2021 | $208.32 | $220.34 | $208.26 | $215.53 | +2.92% | 2,286,702 |
| Sep 27, 2021 | $214.90 | $218.66 | $205.33 | $209.42 | -2.41% | 2,562,744 |
| Sep 20, 2021 | $210.37 | $217.08 | $206.26 | $214.59 | +0.46% | 2,439,569 |
| Sep 13, 2021 | $220.44 | $223.01 | $212.41 | $213.60 | -2.31% | 1,808,884 |
| Sep 7, 2021 | $225.61 | $225.72 | $217.95 | $218.64 | -3.64% | 1,003,713 |
| Aug 30, 2021 | $227.81 | $228.91 | $222.66 | $226.90 | -0.15% | 1,303,767 |
| Aug 23, 2021 | $221.80 | $228.58 | $221.08 | $227.24 | +3.51% | 1,407,017 |
| Aug 16, 2021 | $229.80 | $231.67 | $214.83 | $219.53 | -4.61% | 1,434,759 |
| Aug 9, 2021 | $223.14 | $231.55 | $222.33 | $230.14 | +2.54% | 1,434,045 |
| Aug 2, 2021 | $219.40 | $226.10 | $217.51 | $224.44 | +2.96% | 1,579,099 |
| Jul 26, 2021 | $225.04 | $226.66 | $216.29 | $217.98 | -2.94% | 2,062,479 |
| Jul 19, 2021 | $218.48 | $227.32 | $213.74 | $224.59 | +2.18% | 2,568,568 |
| Jul 12, 2021 | $226.00 | $228.24 | $219.09 | $219.80 | -3.45% | 1,659,441 |
| Jul 6, 2021 | $223.09 | $228.99 | $219.32 | $227.65 | +1.67% | 1,615,225 |
| Jun 28, 2021 | $222.26 | $225.51 | $217.14 | $223.91 | +0.94% | 2,220,548 |
| Jun 21, 2021 | $215.22 | $223.53 | $214.67 | $221.82 | +4.35% | 2,461,345 |
| Jun 14, 2021 | $238.19 | $239.49 | $211.87 | $212.58 | -11.01% | 4,492,015 |
| Jun 7, 2021 | $254.58 | $254.58 | $238.33 | $238.88 | -6.08% | 2,196,133 |
| Jun 1, 2021 | $257.67 | $257.98 | $249.99 | $254.34 | -0.11% | 915,890 |
| May 24, 2021 | $251.50 | $256.32 | $250.24 | $254.62 | +1.86% | 1,724,560 |
| May 17, 2021 | $254.22 | $256.06 | $243.00 | $249.98 | -2.04% | 1,562,519 |
| May 10, 2021 | $253.15 | $259.99 | $245.00 | $255.19 | +1.44% | 1,548,968 |
| May 3, 2021 | $239.48 | $252.68 | $236.22 | $251.56 | +5.88% | 1,634,634 |
| Apr 26, 2021 | $239.02 | $241.50 | $234.06 | $237.60 | -0.46% | 1,776,932 |
| Apr 19, 2021 | $236.64 | $242.18 | $231.82 | $238.69 | +1.35% | 2,612,087 |
| Apr 12, 2021 | $235.18 | $237.24 | $230.91 | $235.52 | -0.03% | 1,730,287 |
| Apr 5, 2021 | $234.85 | $236.52 | $232.29 | $235.59 | +1.66% | 1,757,169 |
| Mar 29, 2021 | $230.01 | $233.88 | $226.85 | $231.74 | +0.92% | 1,580,204 |
| Mar 22, 2021 | $225.04 | $229.75 | $213.99 | $229.63 | +1.88% | 2,230,226 |
| Mar 15, 2021 | $216.94 | $229.14 | $216.37 | $225.40 | +3.70% | 3,064,065 |
| Mar 8, 2021 | $218.01 | $221.59 | $214.59 | $217.35 | +0.03% | 2,405,008 |
| Mar 1, 2021 | $206.00 | $218.65 | $205.41 | $217.29 | +6.98% | 2,942,427 |
| Feb 22, 2021 | $192.60 | $207.33 | $192.04 | $203.11 | +4.18% | 2,975,277 |
| Feb 16, 2021 | $190.06 | $195.61 | $187.05 | $194.96 | +2.64% | 2,021,096 |
| Feb 8, 2021 | $185.67 | $190.69 | $183.88 | $189.95 | +3.03% | 2,084,437 |
| Feb 1, 2021 | $181.91 | $193.54 | $175.78 | $184.37 | +2.43% | 4,865,133 |
| Jan 25, 2021 | $177.85 | $193.02 | $176.45 | $179.99 | +1.13% | 3,947,702 |
| Jan 19, 2021 | $170.10 | $179.00 | $169.00 | $177.98 | +5.58% | 1,885,310 |
| Jan 11, 2021 | $171.34 | $174.93 | $165.88 | $168.57 | -2.50% | 1,637,968 |
| Jan 4, 2021 | $171.72 | $176.40 | $166.00 | $172.89 | +1.02% | 1,755,097 |
| Dec 28, 2020 | $170.79 | $171.91 | $167.27 | $171.14 | +0.81% | 983,164 |
| Dec 21, 2020 | $168.01 | $170.20 | $165.56 | $169.77 | -0.05% | 1,149,578 |
| Dec 14, 2020 | $182.32 | $182.34 | $167.83 | $169.86 | -6.04% | 3,763,312 |
| Dec 7, 2020 | $180.10 | $183.23 | $178.06 | $180.78 | -0.19% | 2,182,569 |
| Nov 30, 2020 | $175.69 | $181.23 | $173.61 | $181.13 | +2.33% | 2,473,405 |
| Nov 23, 2020 | $174.28 | $180.70 | $173.52 | $177.00 | +2.36% | 1,320,523 |
| Nov 16, 2020 | $175.16 | $175.48 | $167.65 | $172.92 | +0.93% | 1,975,075 |
| Nov 9, 2020 | $170.30 | $178.66 | $165.51 | $171.32 | +5.33% | 2,333,007 |
| Nov 2, 2020 | $159.65 | $166.60 | $156.73 | $162.65 | +3.25% | 2,231,240 |
| Oct 26, 2020 | $167.71 | $168.75 | $153.27 | $157.53 | -7.00% | 2,683,094 |
| Oct 19, 2020 | $155.91 | $171.89 | $153.87 | $169.39 | +6.43% | 4,304,033 |
| Oct 12, 2020 | $157.99 | $161.35 | $153.47 | $159.16 | +1.24% | 1,546,833 |
| Oct 5, 2020 | $149.89 | $161.47 | $149.07 | $157.21 | +6.14% | 2,113,208 |
| Sep 28, 2020 | $144.67 | $150.00 | $142.15 | $148.12 | +4.28% | 2,330,509 |
| Sep 21, 2020 | $144.12 | $146.26 | $138.94 | $142.04 | -3.72% | 1,561,699 |
| Sep 14, 2020 | $149.70 | $154.07 | $146.15 | $147.53 | -0.20% | 1,866,490 |
| Sep 8, 2020 | $151.20 | $151.68 | $146.06 | $147.82 | -2.25% | 1,092,071 |
| Aug 31, 2020 | $150.10 | $156.31 | $146.64 | $151.22 | +0.59% | 1,663,982 |
| Aug 24, 2020 | $147.84 | $150.82 | $146.33 | $150.34 | +1.65% | 1,221,816 |
| Aug 17, 2020 | $153.79 | $154.45 | $147.17 | $147.90 | -3.74% | 1,638,987 |
| Aug 10, 2020 | $147.72 | $155.44 | $147.72 | $153.64 | +4.30% | 1,469,860 |
| Aug 3, 2020 | $146.46 | $148.53 | $141.25 | $147.30 | +0.98% | 2,226,795 |
| Jul 27, 2020 | $141.23 | $146.89 | $139.02 | $145.87 | +2.91% | 2,753,603 |
| Jul 20, 2020 | $138.97 | $143.49 | $136.22 | $141.75 | +1.29% | 1,443,649 |
| Jul 13, 2020 | $133.18 | $144.32 | $131.95 | $139.95 | +6.10% | 2,020,571 |
| Jul 6, 2020 | $138.47 | $139.00 | $128.66 | $131.90 | -3.01% | 2,278,022 |
| Jun 29, 2020 | $135.51 | $140.31 | $133.10 | $135.99 | +1.82% | 2,105,855 |
| Jun 22, 2020 | $134.60 | $138.39 | $128.10 | $133.56 | -1.71% | 3,123,335 |
| Jun 15, 2020 | $130.18 | $141.66 | $129.46 | $135.89 | +0.65% | 2,971,444 |
| Jun 8, 2020 | $153.35 | $156.95 | $131.62 | $135.01 | -11.29% | 2,861,900 |
| Jun 1, 2020 | $129.97 | $154.17 | $129.64 | $152.20 | +17.36% | 3,488,847 |
| May 26, 2020 | $134.47 | $142.00 | $127.39 | $129.69 | +0.63% | 2,955,301 |
| May 18, 2020 | $127.75 | $137.12 | $127.04 | $128.88 | +4.82% | 2,747,193 |
| May 11, 2020 | $125.72 | $126.79 | $115.60 | $122.95 | -3.44% | 3,573,623 |
| May 4, 2020 | $122.53 | $127.81 | $118.54 | $127.33 | +2.64% | 2,259,003 |
| Apr 27, 2020 | $116.98 | $136.56 | $116.98 | $124.05 | +6.88% | 4,194,861 |
| Apr 20, 2020 | $115.60 | $117.43 | $108.78 | $116.07 | -1.91% | 4,103,078 |
| Apr 13, 2020 | $122.56 | $122.56 | $107.20 | $118.33 | -3.10% | 3,492,908 |
| Apr 6, 2020 | $100.73 | $124.43 | $99.69 | $122.12 | +27.85% | 3,135,413 |
| Mar 30, 2020 | $107.99 | $113.97 | $94.00 | $95.52 | -11.43% | 4,044,803 |
| Mar 23, 2020 | $98.15 | $114.05 | $90.72 | $107.85 | +7.99% | 4,448,940 |
| Mar 16, 2020 | $110.25 | $125.51 | $97.48 | $99.87 | -20.88% | 4,931,208 |
| Mar 9, 2020 | $134.79 | $140.54 | $116.57 | $126.22 | -10.97% | 4,008,034 |
| Mar 2, 2020 | $145.70 | $151.04 | $137.20 | $141.77 | -2.06% | 2,622,076 |
| Feb 24, 2020 | $155.78 | $159.85 | $141.02 | $144.75 | -9.57% | 4,123,592 |
| Feb 18, 2020 | $155.55 | $160.33 | $155.50 | $160.07 | +2.44% | 1,847,448 |
| Feb 10, 2020 | $155.24 | $157.34 | $154.11 | $156.26 | +0.33% | 2,673,801 |
| Feb 3, 2020 | $161.01 | $165.59 | $155.35 | $155.74 | -2.44% | 3,101,562 |
| Jan 27, 2020 | $162.74 | $166.19 | $159.02 | $159.63 | -3.82% | 1,426,379 |
| Jan 21, 2020 | $169.75 | $169.99 | $164.38 | $165.97 | -2.37% | 1,195,645 |
| Jan 13, 2020 | $167.06 | $171.65 | $165.84 | $170.00 | +2.07% | 1,339,211 |
| Jan 6, 2020 | $166.36 | $167.48 | $163.64 | $166.55 | -0.32% | 1,592,217 |
| Dec 30, 2019 | $169.49 | $170.85 | $165.24 | $167.09 | -1.25% | 1,198,203 |
| Dec 23, 2019 | $170.36 | $170.50 | $167.54 | $169.20 | -0.28% | 554,138 |
| Dec 16, 2019 | $172.00 | $172.61 | $167.18 | $169.68 | -0.41% | 2,330,594 |
| Dec 9, 2019 | $164.52 | $171.58 | $163.88 | $170.38 | +3.28% | 2,218,575 |
| Dec 2, 2019 | $160.99 | $165.02 | $154.56 | $164.97 | +2.81% | 2,104,750 |
| Nov 25, 2019 | $159.59 | $163.52 | $159.08 | $160.46 | +0.99% | 2,405,994 |
| Nov 18, 2019 | $163.02 | $164.00 | $157.67 | $158.89 | -2.92% | 1,677,960 |
| Nov 11, 2019 | $165.50 | $169.48 | $162.93 | $163.67 | -1.96% | 1,550,641 |
| Nov 4, 2019 | $168.43 | $168.93 | $165.08 | $166.94 | +0.04% | 2,626,218 |
| Oct 28, 2019 | $167.48 | $168.00 | $161.85 | $166.87 | +0.14% | 1,569,517 |
| Oct 21, 2019 | $158.74 | $167.49 | $158.69 | $166.64 | +5.79% | 2,014,685 |
| Oct 14, 2019 | $155.64 | $162.40 | $152.84 | $157.52 | +0.68% | 2,626,712 |
| Oct 7, 2019 | $154.59 | $159.52 | $151.63 | $156.46 | +0.65% | 1,697,008 |
| Sep 30, 2019 | $156.23 | $159.67 | $150.01 | $155.45 | +0.07% | 2,088,334 |
| Sep 23, 2019 | $154.46 | $156.64 | $152.65 | $155.34 | -0.24% | 1,560,428 |
| Sep 16, 2019 | $161.73 | $162.76 | $153.87 | $155.71 | -4.15% | 1,822,272 |
| Sep 9, 2019 | $151.69 | $164.67 | $151.05 | $162.45 | +7.53% | 2,156,073 |
| Sep 3, 2019 | $147.02 | $153.07 | $145.60 | $151.07 | +1.61% | 1,314,124 |
| Aug 26, 2019 | $146.65 | $150.46 | $144.14 | $148.68 | +2.49% | 1,349,565 |
| Aug 19, 2019 | $148.65 | $150.54 | $144.42 | $145.07 | -1.59% | 1,501,094 |
| Aug 12, 2019 | $152.19 | $153.91 | $143.12 | $147.42 | -3.65% | 1,571,435 |
| Aug 5, 2019 | $146.98 | $155.04 | $146.03 | $153.00 | +2.51% | 2,148,364 |
| Jul 29, 2019 | $155.17 | $156.08 | $148.18 | $149.25 | -3.91% | 1,887,639 |
| Jul 22, 2019 | $150.22 | $156.15 | $148.40 | $155.33 | +3.55% | 2,400,511 |
| Jul 15, 2019 | $159.91 | $160.60 | $149.18 | $150.00 | -6.11% | 3,213,441 |
| Jul 8, 2019 | $161.11 | $161.49 | $155.06 | $159.76 | -1.20% | 1,984,056 |
| Jul 1, 2019 | $165.64 | $166.87 | $159.72 | $161.70 | -2.38% | 2,359,666 |
| Jun 24, 2019 | $162.00 | $166.08 | $161.05 | $165.64 | +2.36% | 2,192,771 |
| Jun 17, 2019 | $164.67 | $168.19 | $159.68 | $161.82 | -1.38% | 2,190,880 |
| Jun 10, 2019 | $163.01 | $165.52 | $161.39 | $164.09 | +1.02% | 1,403,779 |
| Jun 3, 2019 | $155.83 | $163.92 | $154.24 | $162.44 | +4.18% | 1,662,513 |
| May 28, 2019 | $158.39 | $159.08 | $153.51 | $155.92 | -1.50% | 2,060,056 |
| May 20, 2019 | $161.49 | $161.56 | $155.17 | $158.30 | -2.97% | 2,444,257 |
| May 13, 2019 | $165.02 | $166.51 | $159.93 | $163.14 | -3.05% | 2,361,162 |
| May 6, 2019 | $168.51 | $171.13 | $164.77 | $168.28 | -1.85% | 2,598,596 |
| Apr 29, 2019 | $170.27 | $172.43 | $165.73 | $171.46 | +1.00% | 2,214,723 |
| Apr 22, 2019 | $167.16 | $172.59 | $164.47 | $169.77 | +1.01% | 3,040,207 |
| Apr 15, 2019 | $156.35 | $174.00 | $152.70 | $168.07 | +7.76% | 5,180,803 |
| Apr 8, 2019 | $160.50 | $160.85 | $150.75 | $155.97 | -3.25% | 3,185,314 |
| Apr 1, 2019 | $158.13 | $162.33 | $157.43 | $161.21 | +3.00% | 2,450,817 |
| Mar 25, 2019 | $150.20 | $156.93 | $149.97 | $156.52 | +4.37% | 2,404,779 |
| Mar 18, 2019 | $156.30 | $160.60 | $149.79 | $149.96 | -3.67% | 2,955,954 |
| Mar 11, 2019 | $156.37 | $161.05 | $155.33 | $155.68 | -1.22% | 3,075,129 |
| Mar 4, 2019 | $159.95 | $162.16 | $156.78 | $157.61 | -0.82% | 2,913,705 |
| Feb 25, 2019 | $162.61 | $163.00 | $158.14 | $158.91 | -1.51% | 2,631,154 |
| Feb 19, 2019 | $158.69 | $162.11 | $157.02 | $161.34 | +2.26% | 2,289,099 |
| Feb 11, 2019 | $154.04 | $157.82 | $153.54 | $157.78 | +3.07% | 3,875,871 |
| Feb 4, 2019 | $165.75 | $167.22 | $150.25 | $153.08 | -7.44% | 5,171,092 |
| Jan 28, 2019 | $161.90 | $166.76 | $160.31 | $165.39 | +1.33% | 2,758,730 |
| Jan 22, 2019 | $165.26 | $165.26 | $156.71 | $163.22 | -2.71% | 3,094,917 |
| Jan 14, 2019 | $159.86 | $168.91 | $159.15 | $167.76 | +4.63% | 3,160,355 |
| Jan 7, 2019 | $151.07 | $161.28 | $149.70 | $160.33 | +6.34% | 2,836,966 |
| Dec 31, 2018 | $144.75 | $151.83 | $141.50 | $150.77 | +4.52% | 4,364,380 |
| Dec 24, 2018 | $138.04 | $146.48 | $135.29 | $144.25 | +4.05% | 2,515,915 |
| Dec 17, 2018 | $146.81 | $149.05 | $138.10 | $138.64 | -5.89% | 3,209,633 |
| Dec 10, 2018 | $150.53 | $151.82 | $145.94 | $147.32 | -2.44% | 2,781,099 |
| Dec 3, 2018 | $169.10 | $169.30 | $149.83 | $151.00 | -9.17% | 3,164,002 |
| Nov 26, 2018 | $162.01 | $166.46 | $158.92 | $166.24 | +3.25% | 2,982,077 |
| Nov 19, 2018 | $164.18 | $165.76 | $159.50 | $161.00 | -2.51% | 1,985,522 |
| Nov 12, 2018 | $161.69 | $165.53 | $158.55 | $165.15 | +2.27% | 1,996,922 |
| Nov 5, 2018 | $157.66 | $162.15 | $153.15 | $161.49 | +2.69% | 3,188,714 |
| Oct 29, 2018 | $150.19 | $159.02 | $146.70 | $157.26 | +5.75% | 3,951,763 |
| Oct 22, 2018 | $151.06 | $153.25 | $145.42 | $148.71 | -1.20% | 4,947,545 |
| Oct 15, 2018 | $167.97 | $172.47 | $148.01 | $150.51 | -10.75% | 7,261,567 |
| Oct 8, 2018 | $179.21 | $180.46 | $166.22 | $168.63 | -6.01% | 3,353,899 |
| Oct 1, 2018 | $184.90 | $187.73 | $178.86 | $179.42 | -2.28% | 2,644,016 |
| Sep 24, 2018 | $188.39 | $188.66 | $182.76 | $183.60 | -2.58% | 2,229,714 |
| Sep 17, 2018 | $186.96 | $189.46 | $185.82 | $188.46 | +1.09% | 2,514,787 |
| Sep 10, 2018 | $181.38 | $187.83 | $181.38 | $186.42 | +3.22% | 2,950,307 |
| Sep 4, 2018 | $176.97 | $182.25 | $176.09 | $180.60 | +2.16% | 1,717,940 |
| Aug 27, 2018 | $177.23 | $179.50 | $175.95 | $176.78 | +0.39% | 1,999,985 |
| Aug 20, 2018 | $176.05 | $180.54 | $175.32 | $176.09 | +0.43% | 1,891,880 |
| Aug 13, 2018 | $170.93 | $176.03 | $169.20 | $175.34 | +3.03% | 2,061,806 |
| Aug 6, 2018 | $168.58 | $172.29 | $167.82 | $170.18 | +1.04% | 3,477,700 |
| Jul 30, 2018 | $167.98 | $170.58 | $165.90 | $168.43 | +0.25% | 2,486,262 |
| Jul 23, 2018 | $173.00 | $174.35 | $164.03 | $168.01 | -3.30% | 3,616,625 |
| Jul 16, 2018 | $165.65 | $175.06 | $155.00 | $173.74 | +5.13% | 7,573,540 |
| Jul 9, 2018 | $164.13 | $166.50 | $162.71 | $165.26 | +1.16% | 1,922,765 |
| Jul 2, 2018 | $159.70 | $164.07 | $157.50 | $163.36 | +1.64% | 1,882,187 |
| Jun 25, 2018 | $159.50 | $164.56 | $157.64 | $160.72 | +0.66% | 3,623,909 |
| Jun 18, 2018 | $159.49 | $160.72 | $157.05 | $159.67 | -0.93% | 2,917,372 |
| Jun 11, 2018 | $157.08 | $161.32 | $156.57 | $161.17 | +2.70% | 3,003,336 |
| Jun 4, 2018 | $151.30 | $157.88 | $150.73 | $156.94 | +4.06% | 1,972,835 |
| May 29, 2018 | $150.46 | $152.16 | $146.66 | $150.82 | -0.27% | 1,728,697 |
| May 21, 2018 | $151.83 | $155.04 | $149.88 | $151.23 | +0.60% | 2,104,443 |
| May 14, 2018 | $149.13 | $152.69 | $148.45 | $150.33 | +0.91% | 2,101,456 |
| May 7, 2018 | $146.03 | $149.07 | $145.37 | $148.98 | +2.23% | 2,065,937 |
| Apr 30, 2018 | $147.27 | $147.39 | $141.63 | $145.73 | -1.02% | 2,911,803 |
| Apr 23, 2018 | $148.39 | $150.19 | $143.90 | $147.23 | +0.27% | 3,599,024 |
| Apr 16, 2018 | $146.80 | $158.63 | $143.56 | $146.84 | +0.88% | 6,769,011 |
| Apr 9, 2018 | $147.33 | $148.14 | $143.72 | $145.56 | -0.27% | 2,583,468 |
| Apr 2, 2018 | $147.12 | $151.54 | $143.05 | $145.96 | -1.07% | 3,174,765 |
| Mar 26, 2018 | $148.14 | $149.75 | $145.67 | $147.54 | +0.88% | 3,121,068 |
| Mar 19, 2018 | $152.75 | $153.84 | $146.04 | $146.26 | -4.34% | 3,017,099 |
| Mar 12, 2018 | $153.30 | $154.32 | $149.31 | $152.90 | -0.31% | 4,850,501 |
| Mar 5, 2018 | $153.16 | $159.77 | $151.71 | $153.38 | -0.18% | 4,426,845 |
| Feb 26, 2018 | $160.78 | $161.73 | $150.68 | $153.65 | -4.10% | 3,366,678 |
| Feb 20, 2018 | $159.84 | $161.81 | $158.04 | $160.22 | -0.41% | 2,048,862 |
| Feb 12, 2018 | $160.27 | $164.39 | $156.08 | $160.88 | +1.30% | 3,190,972 |
| Feb 5, 2018 | $166.18 | $170.81 | $154.50 | $158.81 | -5.41% | 6,414,429 |
| Jan 29, 2018 | $180.00 | $181.47 | $166.51 | $167.89 | -7.88% | 4,237,000 |
| Jan 22, 2018 | $182.94 | $184.00 | $180.39 | $182.25 | -0.30% | 2,298,957 |
| Jan 16, 2018 | $184.46 | $184.98 | $179.48 | $182.79 | -0.44% | 2,168,591 |
| Jan 8, 2018 | $178.12 | $185.47 | $177.02 | $183.59 | +2.88% | 3,576,465 |
| Jan 2, 2018 | $174.58 | $178.68 | $172.29 | $178.45 | +2.38% | 2,002,825 |
| Dec 26, 2017 | $175.15 | $176.75 | $173.86 | $174.30 | -0.23% | 1,053,069 |
| Dec 18, 2017 | $169.30 | $176.38 | $169.30 | $174.70 | +3.86% | 2,959,215 |
| Dec 11, 2017 | $172.83 | $173.68 | $165.45 | $168.20 | -2.32% | 2,868,700 |
| Dec 4, 2017 | $169.43 | $174.06 | $168.41 | $172.19 | +2.34% | 2,404,539 |
| Nov 27, 2017 | $159.66 | $171.80 | $159.27 | $168.25 | +5.35% | 2,829,826 |
| Nov 20, 2017 | $157.00 | $162.00 | $156.61 | $159.70 | +1.71% | 1,737,295 |
| Nov 13, 2017 | $155.54 | $158.09 | $155.12 | $157.02 | +0.74% | 1,763,120 |
| Nov 6, 2017 | $157.83 | $160.09 | $155.21 | $155.87 | -1.49% | 3,023,748 |
| Oct 30, 2017 | $158.27 | $159.23 | $155.97 | $158.22 | -0.15% | 2,300,563 |
| Oct 23, 2017 | $161.71 | $163.06 | $157.37 | $158.45 | -1.04% | 5,125,569 |
| Oct 16, 2017 | $151.85 | $160.78 | $148.59 | $160.12 | +5.34% | 5,668,432 |
| Oct 9, 2017 | $149.43 | $153.21 | $149.25 | $152.01 | +1.84% | 2,178,028 |
| Oct 2, 2017 | $149.15 | $151.91 | $146.47 | $149.27 | +0.17% | 3,719,407 |
| Sep 25, 2017 | $149.32 | $150.38 | $147.04 | $149.01 | -0.21% | 3,024,457 |
| Sep 18, 2017 | $147.11 | $149.69 | $146.09 | $149.32 | +1.81% | 2,497,039 |
| Sep 11, 2017 | $148.00 | $149.86 | $145.58 | $146.66 | -0.23% | 2,576,923 |
| Sep 5, 2017 | $145.98 | $147.40 | $144.18 | $147.00 | +0.68% | 1,664,694 |
| Aug 28, 2017 | $145.32 | $148.08 | $143.84 | $146.01 | +0.76% | 2,320,439 |
| Aug 21, 2017 | $145.83 | $146.78 | $140.83 | $144.91 | -2.06% | 5,311,556 |
| Aug 14, 2017 | $153.45 | $153.97 | $147.88 | $147.96 | -2.95% | 2,685,039 |
| Aug 7, 2017 | $154.02 | $155.88 | $152.04 | $152.46 | -0.20% | 2,873,720 |
| Jul 31, 2017 | $152.75 | $156.45 | $150.63 | $152.76 | +0.22% | 2,813,118 |
| Jul 24, 2017 | $149.87 | $155.62 | $146.47 | $152.43 | +1.62% | 6,585,160 |
| Jul 17, 2017 | $156.44 | $162.49 | $148.66 | $150.00 | -3.69% | 6,781,846 |
| Jul 10, 2017 | $155.12 | $156.26 | $152.50 | $155.74 | -0.16% | 3,860,874 |
| Jul 3, 2017 | $158.75 | $159.74 | $153.87 | $155.99 | -1.27% | 2,565,455 |
| Jun 26, 2017 | $154.85 | $158.92 | $154.56 | $158.00 | +2.29% | 2,934,859 |
| Jun 19, 2017 | $158.00 | $158.47 | $152.49 | $154.47 | -2.21% | 3,581,076 |
| Jun 12, 2017 | $158.00 | $159.51 | $154.82 | $157.96 | +0.29% | 2,824,525 |
| Jun 5, 2017 | $162.08 | $163.77 | $154.51 | $157.51 | -3.22% | 3,672,696 |
| May 30, 2017 | $159.62 | $165.44 | $158.55 | $162.75 | +1.27% | 2,338,150 |
| May 22, 2017 | $166.00 | $166.76 | $158.39 | $160.71 | -3.02% | 2,949,200 |
| May 15, 2017 | $170.00 | $171.37 | $161.96 | $165.71 | -2.52% | 2,976,896 |
| May 8, 2017 | $169.69 | $171.78 | $168.43 | $170.00 | -0.26% | 2,162,066 |
| May 1, 2017 | $168.38 | $170.48 | $166.70 | $170.45 | +1.74% | 2,693,813 |
| Apr 24, 2017 | $177.56 | $177.80 | $166.79 | $167.53 | -4.38% | 3,694,294 |
| Apr 17, 2017 | $161.91 | $176.26 | $159.91 | $175.21 | +8.56% | 5,006,939 |
| Apr 10, 2017 | $164.39 | $165.74 | $161.37 | $161.39 | -1.82% | 2,136,251 |
| Apr 3, 2017 | $168.67 | $169.15 | $162.90 | $164.38 | -2.54% | 2,381,825 |
| Mar 27, 2017 | $164.62 | $169.36 | $162.24 | $168.67 | +1.90% | 2,056,017 |
| Mar 20, 2017 | $172.88 | $173.26 | $164.70 | $165.52 | -4.26% | 2,661,189 |
| Mar 13, 2017 | $169.31 | $173.75 | $168.90 | $172.88 | +1.79% | 1,780,652 |
| Mar 6, 2017 | $169.57 | $170.22 | $167.66 | $169.84 | -0.38% | 1,495,495 |
| Feb 27, 2017 | $171.38 | $174.50 | $168.90 | $170.49 | -0.51% | 2,095,028 |
| Feb 21, 2017 | $172.89 | $173.71 | $168.66 | $171.36 | -0.70% | 1,852,671 |
| Feb 13, 2017 | $171.00 | $175.97 | $169.61 | $172.57 | +1.58% | 2,601,599 |
| Feb 6, 2017 | $170.43 | $170.70 | $165.73 | $169.89 | +0.06% | 3,002,952 |
| Jan 30, 2017 | $181.24 | $181.73 | $164.27 | $169.78 | -6.00% | 5,702,110 |
| Jan 23, 2017 | $174.84 | $180.74 | $172.34 | $180.61 | +3.30% | 1,771,383 |
| Jan 17, 2017 | $176.38 | $176.79 | $173.54 | $174.84 | -1.29% | 1,081,145 |
| Jan 9, 2017 | $173.50 | $178.57 | $173.08 | $177.13 | +2.27% | 1,841,243 |
| Jan 3, 2017 | $171.78 | $174.30 | $169.80 | $173.19 | +1.12% | 1,126,175 |
| Dec 27, 2016 | $173.74 | $174.84 | $170.72 | $171.27 | -1.23% | 695,145 |
| Dec 19, 2016 | $172.08 | $174.85 | $171.62 | $173.41 | +0.83% | 1,292,408 |
| Dec 12, 2016 | $176.45 | $177.17 | $171.31 | $171.98 | -2.40% | 2,350,001 |
| Dec 5, 2016 | $167.91 | $177.86 | $167.35 | $176.20 | +5.34% | 2,159,229 |
| Nov 28, 2016 | $170.39 | $170.61 | $166.25 | $167.27 | -1.94% | 2,353,547 |
| Nov 21, 2016 | $168.51 | $172.01 | $167.10 | $170.58 | +1.67% | 1,532,857 |
| Nov 14, 2016 | $166.92 | $168.87 | $164.82 | $167.77 | – | 2,170,966 |
Seasonality
SNA 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 | 3.5% | -1.1% | -2.3% | 2.6% | 0.5% | 1.3% | 2.1% | -0.2% | -0.8% | 1.8% | 6.8% | -1.0% |
| Months up | 7 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 6.2% | 5.9% | -5.7% | 5.6% | -2.5% | 8.4% | 2.0% | -5.3% | -5.9% | -2.1% | ||
| 2025 | 4.6% | -3.3% | -1.2% | -6.9% | 2.9% | -3.0% | 3.2% | 1.9% | 6.5% | -3.2% | 2.1% | 1.3% |
| 2024 | 0.4% | -4.3% | 7.5% | -9.5% | 2.5% | -4.2% | 9.8% | -0.5% | 2.1% | 14.0% | 12.7% | -8.2% |
| 2023 | 8.9% | 0.6% | -0.7% | 5.1% | -3.5% | 15.8% | -5.5% | -0.8% | -5.0% | 1.1% | 7.2% | 5.2% |
| 2022 | -3.3% | 1.6% | -2.2% | 3.4% | 5.1% | -11.2% | 13.7% | -2.2% | -7.6% | 10.3% | 9.1% | -5.0% |
| 2021 | 5.2% | 13.6% | 13.6% | 3.0% | 7.7% | -12.2% | -2.4% | 3.8% | -7.1% | -2.7% | 2.0% | 4.6% |
| 2020 | -5.8% | -8.7% | -24.8% | 19.7% | 0.4% | 6.8% | 5.3% | 2.4% | -0.8% | 7.1% | 12.4% | -2.7% |
| 2019 | 14.2% | -3.0% | -2.2% | 7.5% | -6.8% | 6.2% | -7.9% | -1.9% | 5.3% | 3.9% | -0.7% | 5.6% |
| 2018 | -1.7% | -7.1% | -6.9% | -1.6% | 2.3% | 8.7% | 5.5% | 4.7% | 3.9% | -16.2% | 8.6% | -12.6% |
| 2017 | 6.0% | -6.1% | -0.6% | -0.7% | -3.1% | -2.3% | -2.4% | -3.8% | 1.0% | 5.9% | 7.9% | 2.9% |