Sanofi (SNY) stock
SNYNasdaqPharmaceutical PreparationsFiscal year ends December 31Also trades as SNYNF
$44.34+1.21 (+2.81%)
Close on Oct 30, 2026Market cap $108.14BP/E 12.4Yield –
Price history
Sanofi share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$44.34
+2.81% on the day
52-week range
$39.07 – $52.68
-15.8% from the high
Change over 52 weeks
-13.0%
From $50.94 on Oct 30, 2025
Average volume
3.23M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $41.76 | $45.30 | $41.45 | $44.34 | +6.59% | 27,413,178 |
| Oct 19, 2026 | $39.84 | $42.11 | $39.51 | $41.60 | +2.44% | 16,442,177 |
| Oct 12, 2026 | $40.24 | $40.87 | $39.07 | $40.61 | +1.35% | 21,954,368 |
| Oct 5, 2026 | $39.83 | $40.31 | $39.18 | $40.07 | +0.38% | 14,031,825 |
| Sep 28, 2026 | $40.77 | $41.88 | $39.50 | $39.92 | -2.89% | 20,537,018 |
| Sep 21, 2026 | $42.64 | $42.78 | $40.66 | $41.11 | -3.23% | 14,694,148 |
| Sep 14, 2026 | $43.70 | $43.74 | $42.34 | $42.48 | -0.68% | 12,637,886 |
| Sep 8, 2026 | $43.49 | $43.71 | $42.41 | $42.77 | -3.32% | 8,880,559 |
| Aug 31, 2026 | $44.59 | $45.23 | $44.03 | $44.24 | -1.29% | 10,630,007 |
| Aug 24, 2026 | $45.49 | $46.05 | $44.65 | $44.82 | -2.25% | 8,238,651 |
| Aug 17, 2026 | $44.00 | $46.11 | $43.82 | $45.85 | +4.87% | 12,299,567 |
| Aug 10, 2026 | $43.53 | $44.10 | $43.24 | $43.72 | +0.60% | 14,059,514 |
| Aug 3, 2026 | $43.50 | $43.87 | $42.54 | $43.46 | +0.88% | 14,264,162 |
| Jul 27, 2026 | $43.73 | $45.67 | $41.42 | $43.08 | -0.62% | 22,465,531 |
| Jul 20, 2026 | $44.04 | $44.72 | $42.88 | $43.35 | -2.93% | 17,098,882 |
| Jul 13, 2026 | $43.84 | $44.85 | $43.04 | $44.66 | +2.67% | 13,482,057 |
| Jul 6, 2026 | $43.37 | $44.11 | $42.43 | $43.50 | +0.79% | 16,202,339 |
| Jun 29, 2026 | $42.95 | $43.48 | $41.27 | $43.16 | +0.49% | 13,673,135 |
| Jun 22, 2026 | $40.91 | $42.98 | $40.89 | $42.95 | +1.34% | 35,750,033 |
| Jun 15, 2026 | $44.08 | $44.14 | $41.86 | $42.38 | -4.23% | 15,902,902 |
| Jun 8, 2026 | $44.41 | $44.85 | $43.36 | $44.25 | -1.71% | 13,578,814 |
| Jun 1, 2026 | $43.53 | $45.24 | $42.28 | $45.02 | +3.09% | 11,977,600 |
| May 26, 2026 | $44.61 | $44.95 | $43.64 | $43.67 | -1.40% | 9,399,703 |
| May 18, 2026 | $43.08 | $45.12 | $43.02 | $44.29 | +3.75% | 12,416,057 |
| May 11, 2026 | $43.48 | $43.61 | $42.33 | $42.69 | -1.43% | 16,885,681 |
| May 4, 2026 | $43.50 | $43.96 | $42.78 | $43.31 | -6.01% | 11,181,113 |
| Apr 27, 2026 | $46.41 | $46.98 | $45.43 | $46.08 | -1.50% | 12,938,596 |
| Apr 20, 2026 | $47.96 | $48.60 | $46.72 | $46.78 | -2.66% | 15,683,604 |
| Apr 13, 2026 | $46.35 | $48.59 | $46.06 | $48.06 | +2.78% | 13,552,440 |
| Apr 6, 2026 | $47.95 | $48.03 | $46.41 | $46.76 | -2.36% | 13,328,240 |
| Mar 30, 2026 | $46.64 | $48.35 | $46.48 | $47.89 | +2.37% | 9,713,316 |
| Mar 23, 2026 | $44.86 | $47.83 | $44.49 | $46.78 | +4.89% | 13,224,064 |
| Mar 16, 2026 | $43.95 | $45.52 | $43.32 | $44.60 | +2.29% | 21,767,158 |
| Mar 9, 2026 | $43.66 | $44.71 | $43.34 | $43.60 | -2.13% | 20,379,668 |
| Mar 2, 2026 | $47.95 | $48.07 | $44.00 | $44.55 | -8.45% | 23,820,739 |
| Feb 23, 2026 | $47.10 | $48.75 | $47.10 | $48.66 | +4.06% | 24,478,702 |
| Feb 17, 2026 | $46.27 | $47.39 | $45.84 | $46.76 | +1.63% | 16,912,868 |
| Feb 9, 2026 | $47.83 | $49.42 | $45.98 | $46.01 | -3.81% | 35,233,915 |
| Feb 2, 2026 | $47.69 | $48.60 | $47.20 | $47.83 | +1.68% | 22,642,273 |
| Jan 26, 2026 | $47.24 | $47.89 | $45.70 | $47.04 | -0.34% | 21,556,527 |
| Jan 20, 2026 | $45.43 | $47.25 | $45.25 | $47.20 | +1.31% | 12,314,999 |
| Jan 12, 2026 | $48.89 | $48.90 | $46.49 | $46.59 | -4.98% | 15,250,323 |
| Jan 5, 2026 | $47.85 | $49.34 | $47.17 | $49.03 | +1.66% | 23,634,114 |
| Dec 29, 2025 | $48.37 | $48.95 | $48.15 | $48.23 | -0.50% | 4,434,422 |
| Dec 22, 2025 | $47.96 | $48.76 | $47.75 | $48.47 | +0.60% | 5,908,525 |
| Dec 15, 2025 | $48.33 | $48.61 | $46.97 | $48.18 | -1.03% | 16,255,973 |
| Dec 8, 2025 | $48.65 | $49.24 | $47.80 | $48.68 | -1.72% | 14,423,957 |
| Dec 1, 2025 | $50.26 | $50.43 | $48.89 | $49.53 | -0.70% | 12,304,313 |
| Nov 24, 2025 | $49.52 | $50.61 | $49.14 | $49.88 | +0.50% | 9,388,477 |
| Nov 17, 2025 | $51.78 | $52.67 | $48.73 | $49.63 | -4.81% | 14,061,888 |
| Nov 10, 2025 | $50.00 | $52.68 | $49.98 | $52.14 | +4.99% | 8,700,341 |
| Nov 3, 2025 | $50.45 | $50.54 | $48.54 | $49.66 | -1.82% | 9,995,069 |
| Oct 27, 2025 | $51.40 | $51.70 | $50.19 | $50.58 | -2.05% | 11,754,584 |
| Oct 20, 2025 | $50.05 | $52.20 | $49.43 | $51.64 | +2.02% | 16,170,590 |
| Oct 13, 2025 | $48.34 | $50.72 | $48.26 | $50.62 | +5.26% | 12,025,713 |
| Oct 6, 2025 | $50.12 | $50.54 | $47.85 | $48.09 | -5.52% | 13,536,455 |
| Sep 29, 2025 | $45.66 | $51.05 | $44.62 | $50.90 | +11.77% | 25,215,388 |
| Sep 22, 2025 | $47.26 | $47.39 | $44.95 | $45.54 | -4.41% | 27,314,080 |
| Sep 15, 2025 | $47.02 | $48.00 | $46.50 | $47.64 | +1.30% | 13,751,784 |
| Sep 8, 2025 | $46.61 | $47.69 | $46.09 | $47.03 | +1.14% | 13,326,509 |
| Sep 2, 2025 | $49.67 | $50.38 | $45.04 | $46.50 | -6.02% | 20,731,344 |
| Aug 25, 2025 | $51.09 | $51.14 | $49.25 | $49.48 | -3.64% | 9,456,130 |
| Aug 18, 2025 | $49.65 | $51.60 | $49.64 | $51.35 | +3.17% | 10,210,093 |
| Aug 11, 2025 | $47.27 | $50.04 | $47.07 | $49.77 | +5.60% | 10,867,494 |
| Aug 4, 2025 | $46.83 | $48.07 | $46.14 | $47.13 | +0.81% | 15,813,233 |
| Jul 28, 2025 | $49.93 | $49.96 | $44.73 | $46.75 | -7.19% | 18,843,513 |
| Jul 21, 2025 | $48.08 | $50.49 | $47.89 | $50.37 | +4.24% | 7,673,144 |
| Jul 14, 2025 | $48.56 | $48.80 | $47.87 | $48.32 | -0.60% | 7,975,575 |
| Jul 7, 2025 | $48.23 | $49.43 | $47.99 | $48.61 | +0.64% | 10,467,679 |
| Jun 30, 2025 | $48.43 | $49.37 | $47.99 | $48.30 | +0.94% | 7,031,860 |
| Jun 23, 2025 | $47.64 | $48.93 | $47.56 | $47.85 | -0.02% | 10,051,466 |
| Jun 16, 2025 | $50.02 | $50.18 | $47.42 | $47.86 | -3.64% | 12,481,370 |
| Jun 9, 2025 | $49.92 | $51.04 | $49.32 | $49.67 | -1.59% | 8,813,745 |
| Jun 2, 2025 | $48.99 | $50.56 | $48.70 | $50.47 | +2.23% | 10,714,756 |
| May 26, 2025 | $51.83 | $53.03 | $48.59 | $49.37 | -5.02% | 14,135,836 |
| May 19, 2025 | $51.65 | $53.36 | $51.61 | $51.98 | +0.58% | 7,728,024 |
| May 12, 2025 | $49.97 | $51.71 | $48.62 | $51.68 | +3.57% | 13,722,005 |
| May 5, 2025 | $55.26 | $55.29 | $49.88 | $49.90 | -9.99% | 11,400,928 |
| Apr 28, 2025 | $52.76 | $55.73 | $52.69 | $55.44 | +5.96% | 9,586,111 |
| Apr 21, 2025 | $51.30 | $53.70 | $50.46 | $52.32 | +2.79% | 19,695,850 |
| Apr 14, 2025 | $51.44 | $52.22 | $50.39 | $50.90 | -1.17% | 18,262,851 |
| Apr 7, 2025 | $50.19 | $52.19 | $47.70 | $51.50 | -0.92% | 20,153,431 |
| Mar 31, 2025 | $54.95 | $55.77 | $51.62 | $51.98 | -6.88% | 12,057,065 |
| Mar 24, 2025 | $56.07 | $56.93 | $53.98 | $55.82 | -1.90% | 12,148,931 |
| Mar 17, 2025 | $58.33 | $59.17 | $56.62 | $56.90 | -1.47% | 14,096,273 |
| Mar 10, 2025 | $59.85 | $60.12 | $57.34 | $57.75 | -2.53% | 13,260,161 |
| Mar 3, 2025 | $56.27 | $59.72 | $56.27 | $59.25 | +8.78% | 21,165,904 |
| Feb 24, 2025 | $54.01 | $55.20 | $53.69 | $54.47 | +0.02% | 10,176,925 |
| Feb 18, 2025 | $54.10 | $54.51 | $53.46 | $54.46 | -0.07% | 7,402,576 |
| Feb 10, 2025 | $53.44 | $55.04 | $53.20 | $54.50 | +2.16% | 8,896,372 |
| Feb 3, 2025 | $53.42 | $54.12 | $52.69 | $53.35 | -1.82% | 12,754,500 |
| Jan 27, 2025 | $53.64 | $54.86 | $52.14 | $54.34 | +3.54% | 16,261,582 |
| Jan 21, 2025 | $51.68 | $52.73 | $51.18 | $52.48 | +3.43% | 9,832,684 |
| Jan 13, 2025 | $48.52 | $51.08 | $47.88 | $50.74 | +4.12% | 13,624,537 |
| Jan 6, 2025 | $48.57 | $50.02 | $48.37 | $48.73 | +1.20% | 11,403,910 |
| Dec 30, 2024 | $48.65 | $48.65 | $47.79 | $48.15 | -1.19% | 5,387,635 |
| Dec 23, 2024 | $47.75 | $49.08 | $47.53 | $48.73 | +2.14% | 7,649,697 |
| Dec 16, 2024 | $46.44 | $49.73 | $45.80 | $47.71 | +1.94% | 18,393,372 |
| Dec 9, 2024 | $48.35 | $48.64 | $46.38 | $46.80 | -3.43% | 11,574,787 |
| Dec 2, 2024 | $48.12 | $48.71 | $47.57 | $48.46 | -0.06% | 10,085,187 |
| Nov 25, 2024 | $48.75 | $48.98 | $47.89 | $48.49 | +0.43% | 10,726,977 |
| Nov 18, 2024 | $47.99 | $48.67 | $47.56 | $48.28 | +0.65% | 13,068,279 |
| Nov 11, 2024 | $51.08 | $51.17 | $47.46 | $47.97 | -6.53% | 13,074,346 |
| Nov 4, 2024 | $53.54 | $53.56 | $50.85 | $51.32 | -3.66% | 7,810,743 |
| Oct 28, 2024 | $54.18 | $54.66 | $52.40 | $53.27 | -1.97% | 10,782,858 |
| Oct 21, 2024 | $54.55 | $54.65 | $50.00 | $54.34 | -1.07% | 12,877,689 |
| Oct 14, 2024 | $55.24 | $55.50 | $53.84 | $54.93 | -0.05% | 7,899,443 |
| Oct 7, 2024 | $55.05 | $56.15 | $54.61 | $54.96 | -0.92% | 8,937,517 |
| Sep 30, 2024 | $57.83 | $57.97 | $54.94 | $55.47 | -3.78% | 8,778,835 |
| Sep 23, 2024 | $57.75 | $57.91 | $56.43 | $57.65 | +0.03% | 7,398,249 |
| Sep 16, 2024 | $57.47 | $58.30 | $56.69 | $57.63 | +0.88% | 7,964,701 |
| Sep 9, 2024 | $58.08 | $58.71 | $56.59 | $57.13 | -1.04% | 9,381,958 |
| Sep 3, 2024 | $57.79 | $58.97 | $57.36 | $57.73 | +2.61% | 8,534,957 |
| Aug 26, 2024 | $56.23 | $56.57 | $55.80 | $56.26 | +0.09% | 5,646,179 |
| Aug 19, 2024 | $54.19 | $56.32 | $54.13 | $56.21 | +3.96% | 7,784,067 |
| Aug 12, 2024 | $52.51 | $54.33 | $52.09 | $54.07 | +3.25% | 7,361,786 |
| Aug 5, 2024 | $52.04 | $52.77 | $50.47 | $52.37 | -1.28% | 8,967,407 |
| Jul 29, 2024 | $51.99 | $53.42 | $50.91 | $53.05 | +1.24% | 11,353,309 |
| Jul 22, 2024 | $50.97 | $53.37 | $50.23 | $52.40 | +3.52% | 12,507,493 |
| Jul 15, 2024 | $50.94 | $50.95 | $49.76 | $50.62 | -1.38% | 10,816,695 |
| Jul 8, 2024 | $50.13 | $51.76 | $49.61 | $51.33 | +3.36% | 12,499,317 |
| Jul 1, 2024 | $49.38 | $49.77 | $48.45 | $49.66 | +2.35% | 10,264,063 |
| Jun 24, 2024 | $48.37 | $50.27 | $47.85 | $48.52 | +2.77% | 16,958,259 |
| Jun 17, 2024 | $46.69 | $47.59 | $46.37 | $47.21 | +2.08% | 13,140,205 |
| Jun 10, 2024 | $48.24 | $48.94 | $45.90 | $46.25 | -5.57% | 16,977,229 |
| Jun 3, 2024 | $48.52 | $49.77 | $48.50 | $48.98 | -0.10% | 7,794,093 |
| May 28, 2024 | $48.43 | $49.07 | $47.19 | $49.03 | +1.01% | 6,219,457 |
| May 20, 2024 | $48.39 | $50.59 | $48.35 | $48.54 | -0.27% | 8,324,831 |
| May 13, 2024 | $49.82 | $50.31 | $48.31 | $48.67 | -1.24% | 11,072,270 |
| May 6, 2024 | $49.25 | $50.36 | $48.10 | $49.28 | +0.55% | 6,219,988 |
| Apr 29, 2024 | $49.17 | $50.37 | $48.27 | $49.01 | -0.24% | 13,542,715 |
| Apr 22, 2024 | $46.14 | $49.83 | $46.12 | $49.13 | +6.11% | 16,031,382 |
| Apr 15, 2024 | $46.76 | $46.90 | $45.22 | $46.30 | +0.81% | 14,700,351 |
| Apr 8, 2024 | $47.33 | $47.59 | $45.83 | $45.93 | -2.79% | 10,694,484 |
| Apr 1, 2024 | $49.07 | $49.07 | $46.89 | $47.25 | -2.78% | 7,013,556 |
| Mar 25, 2024 | $48.23 | $50.50 | $48.20 | $48.60 | +1.10% | 12,209,911 |
| Mar 18, 2024 | $48.04 | $48.30 | $47.23 | $48.07 | -0.46% | 6,499,584 |
| Mar 11, 2024 | $48.40 | $48.53 | $47.83 | $48.29 | +0.08% | 4,658,019 |
| Mar 4, 2024 | $46.97 | $48.26 | $46.84 | $48.25 | +2.03% | 7,315,059 |
| Feb 26, 2024 | $48.86 | $48.94 | $47.08 | $47.29 | -3.03% | 8,080,263 |
| Feb 20, 2024 | $47.40 | $48.82 | $46.84 | $48.77 | +5.61% | 7,537,150 |
| Feb 12, 2024 | $46.27 | $46.70 | $45.55 | $46.18 | -0.69% | 11,153,007 |
| Feb 5, 2024 | $47.12 | $47.23 | $46.00 | $46.50 | -1.55% | 13,404,531 |
| Jan 29, 2024 | $50.19 | $51.26 | $47.20 | $47.23 | -5.80% | 9,915,595 |
| Jan 22, 2024 | $51.21 | $51.52 | $49.59 | $50.14 | -1.74% | 11,809,544 |
| Jan 16, 2024 | $51.75 | $52.00 | $50.90 | $51.03 | -2.26% | 5,553,577 |
| Jan 8, 2024 | $51.48 | $52.79 | $51.46 | $52.21 | +1.95% | 9,376,305 |
| Jan 2, 2024 | $49.32 | $51.59 | $49.32 | $51.21 | +2.98% | 5,681,868 |
| Dec 26, 2023 | $48.71 | $50.01 | $48.59 | $49.73 | +2.03% | 3,574,990 |
| Dec 18, 2023 | $48.47 | $49.43 | $48.18 | $48.74 | +2.22% | 6,207,832 |
| Dec 11, 2023 | $47.21 | $48.75 | $46.96 | $47.68 | +2.94% | 9,696,985 |
| Dec 4, 2023 | $46.75 | $47.15 | $45.36 | $46.32 | -0.86% | 7,614,596 |
| Nov 27, 2023 | $47.60 | $47.68 | $46.00 | $46.72 | -0.97% | 6,402,734 |
| Nov 20, 2023 | $46.60 | $47.29 | $46.11 | $47.18 | +0.34% | 4,031,964 |
| Nov 13, 2023 | $45.36 | $47.02 | $45.13 | $47.02 | +2.40% | 9,397,822 |
| Nov 6, 2023 | $45.68 | $46.24 | $45.00 | $45.92 | +0.26% | 11,312,207 |
| Oct 30, 2023 | $44.40 | $47.10 | $44.05 | $45.80 | +6.19% | 18,618,770 |
| Oct 23, 2023 | $52.17 | $53.75 | $42.63 | $43.13 | -17.14% | 22,263,244 |
| Oct 16, 2023 | $54.55 | $54.83 | $51.79 | $52.05 | -4.55% | 10,468,949 |
| Oct 9, 2023 | $53.97 | $54.99 | $53.86 | $54.53 | +1.17% | 9,464,200 |
| Oct 2, 2023 | $54.08 | $54.18 | $53.00 | $53.90 | +0.48% | 9,535,029 |
| Sep 25, 2023 | $54.16 | $54.53 | $52.64 | $53.64 | -0.70% | 9,366,200 |
| Sep 18, 2023 | $54.46 | $55.72 | $53.85 | $54.02 | -0.95% | 7,386,830 |
| Sep 11, 2023 | $54.36 | $55.09 | $54.19 | $54.54 | +1.77% | 6,596,332 |
| Sep 5, 2023 | $53.36 | $53.86 | $52.46 | $53.59 | +0.87% | 4,114,733 |
| Aug 28, 2023 | $53.74 | $54.36 | $52.99 | $53.13 | -0.54% | 3,353,907 |
| Aug 21, 2023 | $53.64 | $54.18 | $52.91 | $53.42 | +0.32% | 7,427,908 |
| Aug 14, 2023 | $53.03 | $53.50 | $52.37 | $53.25 | -0.52% | 4,773,346 |
| Aug 7, 2023 | $51.55 | $54.00 | $51.50 | $53.53 | +3.64% | 7,630,509 |
| Jul 31, 2023 | $53.68 | $53.76 | $49.97 | $51.65 | -1.58% | 6,913,189 |
| Jul 24, 2023 | $54.31 | $54.47 | $51.71 | $52.48 | -4.49% | 8,433,309 |
| Jul 17, 2023 | $52.90 | $54.97 | $52.70 | $54.95 | +4.31% | 5,780,343 |
| Jul 10, 2023 | $51.99 | $52.84 | $51.42 | $52.68 | +2.69% | 4,280,879 |
| Jul 3, 2023 | $54.17 | $54.18 | $51.29 | $51.30 | -4.82% | 4,249,539 |
| Jun 26, 2023 | $53.66 | $54.12 | $52.89 | $53.90 | +1.13% | 6,305,828 |
| Jun 20, 2023 | $53.48 | $53.77 | $53.10 | $53.30 | +2.42% | 6,686,423 |
| Jun 12, 2023 | $51.18 | $52.73 | $50.43 | $52.04 | +1.56% | 5,176,761 |
| Jun 5, 2023 | $50.98 | $51.62 | $50.79 | $51.24 | +0.45% | 4,284,108 |
| May 30, 2023 | $51.04 | $51.06 | $50.19 | $51.01 | -2.86% | 4,279,449 |
| May 22, 2023 | $54.27 | $54.66 | $52.17 | $52.51 | -4.58% | 6,072,340 |
| May 15, 2023 | $54.29 | $55.21 | $53.33 | $55.03 | +1.66% | 7,803,100 |
| May 8, 2023 | $55.36 | $55.40 | $53.70 | $54.13 | -2.94% | 9,507,457 |
| May 1, 2023 | $53.91 | $55.93 | $53.00 | $55.77 | +3.95% | 6,985,146 |
| Apr 24, 2023 | $56.31 | $57.82 | $53.46 | $53.65 | -5.38% | 9,359,320 |
| Apr 17, 2023 | $56.15 | $56.79 | $55.05 | $56.70 | +0.98% | 8,582,651 |
| Apr 10, 2023 | $55.38 | $56.59 | $54.61 | $56.15 | +0.39% | 9,008,293 |
| Apr 3, 2023 | $54.43 | $56.09 | $54.08 | $55.93 | +2.77% | 10,794,853 |
| Mar 27, 2023 | $53.00 | $54.75 | $52.72 | $54.42 | +3.44% | 9,086,417 |
| Mar 20, 2023 | $47.96 | $52.73 | $47.63 | $52.61 | +10.20% | 13,072,298 |
| Mar 13, 2023 | $47.22 | $48.16 | $46.97 | $47.74 | +0.97% | 7,376,538 |
| Mar 6, 2023 | $47.61 | $48.05 | $46.95 | $47.28 | -1.01% | 5,501,961 |
| Feb 27, 2023 | $48.07 | $48.39 | $46.83 | $47.76 | +0.13% | 6,921,583 |
| Feb 21, 2023 | $47.73 | $48.31 | $47.33 | $47.70 | +0.06% | 8,287,473 |
| Feb 13, 2023 | $47.08 | $47.76 | $46.69 | $47.67 | +0.27% | 6,157,418 |
| Feb 6, 2023 | $45.53 | $48.35 | $45.32 | $47.54 | +3.30% | 12,593,408 |
| Jan 30, 2023 | $48.97 | $49.19 | $45.75 | $46.02 | -5.09% | 10,463,606 |
| Jan 23, 2023 | $48.83 | $49.17 | $48.24 | $48.49 | -1.20% | 11,558,150 |
| Jan 17, 2023 | $49.82 | $49.93 | $48.92 | $49.08 | -0.39% | 7,437,187 |
| Jan 9, 2023 | $48.66 | $49.64 | $48.05 | $49.27 | +2.35% | 17,937,067 |
| Jan 3, 2023 | $48.40 | $49.30 | $47.38 | $48.14 | -0.60% | 8,555,905 |
| Dec 27, 2022 | $48.32 | $48.62 | $47.71 | $48.43 | -0.19% | 4,757,957 |
| Dec 19, 2022 | $46.98 | $48.74 | $46.82 | $48.52 | +3.28% | 8,826,482 |
| Dec 12, 2022 | $46.75 | $48.19 | $46.24 | $46.98 | +1.56% | 11,633,310 |
| Dec 5, 2022 | $44.91 | $49.75 | $44.48 | $46.26 | +2.78% | 25,523,732 |
| Nov 28, 2022 | $45.68 | $46.02 | $44.22 | $45.01 | -0.84% | 9,132,784 |
| Nov 21, 2022 | $44.66 | $45.62 | $44.47 | $45.39 | +1.98% | 8,304,458 |
| Nov 14, 2022 | $43.37 | $44.70 | $43.06 | $44.51 | +4.00% | 14,148,900 |
| Nov 7, 2022 | $43.11 | $44.71 | $42.23 | $42.80 | -1.88% | 13,176,790 |
| Oct 31, 2022 | $43.03 | $43.75 | $42.34 | $43.62 | +1.32% | 14,066,698 |
| Oct 24, 2022 | $40.49 | $43.22 | $40.36 | $43.05 | +6.45% | 14,270,725 |
| Oct 17, 2022 | $40.18 | $40.59 | $39.48 | $40.44 | +2.17% | 18,441,751 |
| Oct 10, 2022 | $38.82 | $40.26 | $38.68 | $39.58 | +1.85% | 13,349,334 |
| Oct 3, 2022 | $38.70 | $40.19 | $38.49 | $38.86 | +2.21% | 15,850,522 |
| Sep 26, 2022 | $37.50 | $38.58 | $36.91 | $38.02 | -0.99% | 27,716,080 |
| Sep 19, 2022 | $40.32 | $40.64 | $38.01 | $38.40 | -5.93% | 11,855,731 |
| Sep 12, 2022 | $41.28 | $41.75 | $39.88 | $40.82 | +0.05% | 8,442,042 |
| Sep 6, 2022 | $39.86 | $40.96 | $39.50 | $40.80 | +1.80% | 8,185,293 |
| Aug 29, 2022 | $41.02 | $41.77 | $40.03 | $40.08 | -1.81% | 10,886,639 |
| Aug 22, 2022 | $41.22 | $41.64 | $39.85 | $40.82 | -1.09% | 18,252,333 |
| Aug 15, 2022 | $43.72 | $44.89 | $40.90 | $41.27 | -6.99% | 26,145,048 |
| Aug 8, 2022 | $49.16 | $49.54 | $41.91 | $44.37 | -10.74% | 40,553,461 |
| Aug 1, 2022 | $49.01 | $49.84 | $48.53 | $49.71 | +0.02% | 8,001,509 |
| Jul 25, 2022 | $50.42 | $51.00 | $49.25 | $49.70 | -0.26% | 10,070,289 |
| Jul 18, 2022 | $50.94 | $51.70 | $49.13 | $49.83 | -1.29% | 6,603,169 |
| Jul 11, 2022 | $50.16 | $50.69 | $48.64 | $50.48 | +0.64% | 7,874,153 |
| Jul 5, 2022 | $50.05 | $50.58 | $49.56 | $50.16 | -1.67% | 6,650,613 |
| Jun 27, 2022 | $52.86 | $53.01 | $49.81 | $51.01 | -4.51% | 18,983,290 |
| Jun 21, 2022 | $49.97 | $53.55 | $49.42 | $53.42 | +8.58% | 9,152,270 |
| Jun 13, 2022 | $50.15 | $50.35 | $48.40 | $49.20 | -3.36% | 10,409,494 |
| Jun 6, 2022 | $53.96 | $54.02 | $50.71 | $50.91 | -4.89% | 9,811,817 |
| May 31, 2022 | $53.00 | $53.80 | $52.73 | $53.53 | -2.94% | 13,168,529 |
| May 23, 2022 | $54.89 | $56.38 | $54.64 | $55.15 | +1.38% | 14,558,281 |
| May 16, 2022 | $52.04 | $54.57 | $51.88 | $54.40 | +4.56% | 8,053,567 |
| May 9, 2022 | $50.98 | $52.44 | $50.66 | $52.03 | +1.23% | 13,962,281 |
| May 2, 2022 | $52.83 | $53.73 | $51.07 | $51.40 | -1.63% | 12,576,467 |
| Apr 25, 2022 | $54.11 | $54.84 | $52.25 | $52.25 | -3.67% | 11,443,208 |
| Apr 18, 2022 | $55.75 | $56.22 | $54.22 | $54.24 | -2.71% | 9,837,082 |
| Apr 11, 2022 | $57.88 | $58.10 | $55.44 | $55.75 | -1.76% | 8,606,413 |
| Apr 4, 2022 | $51.91 | $57.12 | $51.80 | $56.75 | +8.72% | 16,044,418 |
| Mar 28, 2022 | $51.49 | $52.34 | $50.66 | $52.20 | +1.30% | 9,266,099 |
| Mar 21, 2022 | $51.48 | $52.05 | $50.91 | $51.53 | -1.08% | 8,822,814 |
| Mar 14, 2022 | $49.88 | $52.98 | $49.88 | $52.09 | +2.72% | 9,366,003 |
| Mar 7, 2022 | $48.78 | $52.26 | $48.17 | $50.71 | +4.60% | 10,539,972 |
| Feb 28, 2022 | $52.12 | $52.57 | $47.73 | $48.48 | -8.61% | 11,707,945 |
| Feb 22, 2022 | $51.84 | $53.21 | $49.85 | $53.05 | +1.05% | 8,703,023 |
| Feb 14, 2022 | $52.54 | $53.79 | $51.92 | $52.50 | -0.46% | 7,626,241 |
| Feb 7, 2022 | $52.75 | $53.94 | $52.69 | $52.74 | +1.27% | 13,247,704 |
| Jan 31, 2022 | $51.77 | $52.66 | $50.79 | $52.08 | -1.25% | 8,333,950 |
| Jan 24, 2022 | $50.85 | $53.03 | $49.91 | $52.74 | +2.93% | 10,027,936 |
| Jan 18, 2022 | $52.58 | $52.89 | $51.12 | $51.24 | -1.33% | 6,359,288 |
| Jan 10, 2022 | $50.22 | $52.19 | $50.12 | $51.93 | +3.47% | 8,028,286 |
| Jan 3, 2022 | $50.68 | $50.81 | $49.53 | $50.19 | +0.18% | 6,065,518 |
| Dec 27, 2021 | $50.16 | $50.65 | $50.08 | $50.10 | +0.54% | 3,929,418 |
| Dec 20, 2021 | $49.07 | $49.95 | $48.82 | $49.83 | +1.94% | 4,234,902 |
| Dec 13, 2021 | $48.62 | $49.61 | $48.05 | $48.88 | -0.39% | 11,525,087 |
| Dec 6, 2021 | $47.53 | $49.10 | $47.22 | $49.07 | +4.25% | 8,900,969 |
| Nov 29, 2021 | $48.16 | $48.71 | $46.93 | $47.07 | -2.55% | 9,817,799 |
| Nov 22, 2021 | $49.93 | $50.59 | $48.03 | $48.30 | -4.60% | 7,044,419 |
| Nov 15, 2021 | $51.16 | $51.41 | $49.98 | $50.63 | -0.28% | 7,205,422 |
| Nov 8, 2021 | $51.17 | $51.93 | $50.77 | $50.77 | -1.01% | 4,961,782 |
| Nov 1, 2021 | $50.83 | $52.58 | $50.80 | $51.29 | +1.71% | 7,428,978 |
| Oct 25, 2021 | $49.85 | $50.77 | $49.46 | $50.43 | +1.02% | 11,131,951 |
| Oct 18, 2021 | $48.17 | $50.21 | $47.32 | $49.92 | +2.19% | 9,093,865 |
| Oct 11, 2021 | $49.03 | $49.08 | $48.03 | $48.85 | -0.33% | 5,333,553 |
| Oct 4, 2021 | $48.29 | $49.02 | $47.65 | $49.01 | +2.32% | 5,445,511 |
| Sep 27, 2021 | $48.30 | $48.89 | $47.67 | $47.90 | -0.08% | 7,427,949 |
| Sep 20, 2021 | $47.59 | $48.93 | $47.55 | $47.94 | -0.91% | 9,343,876 |
| Sep 13, 2021 | $48.42 | $48.64 | $47.69 | $48.38 | +0.12% | 15,648,307 |
| Sep 7, 2021 | $51.67 | $51.71 | $48.31 | $48.32 | -7.31% | 13,796,014 |
| Aug 30, 2021 | $51.94 | $52.75 | $51.47 | $52.13 | +0.58% | 10,836,284 |
| Aug 23, 2021 | $52.73 | $52.78 | $51.51 | $51.83 | -2.43% | 12,463,611 |
| Aug 16, 2021 | $51.62 | $53.27 | $51.52 | $53.12 | +2.63% | 11,647,124 |
| Aug 9, 2021 | $51.18 | $51.80 | $50.63 | $51.76 | +1.79% | 10,915,375 |
| Aug 2, 2021 | $51.71 | $51.73 | $49.87 | $50.85 | -1.38% | 9,858,702 |
| Jul 26, 2021 | $51.62 | $52.22 | $51.12 | $51.56 | -0.58% | 7,656,277 |
| Jul 19, 2021 | $51.31 | $52.15 | $50.87 | $51.86 | -0.25% | 6,309,709 |
| Jul 12, 2021 | $52.63 | $52.77 | $51.33 | $51.99 | +0.21% | 5,501,107 |
| Jul 6, 2021 | $51.56 | $52.00 | $50.77 | $51.88 | -0.94% | 7,292,037 |
| Jun 28, 2021 | $53.09 | $53.34 | $51.94 | $52.37 | -1.02% | 7,561,791 |
| Jun 21, 2021 | $52.69 | $52.97 | $52.02 | $52.91 | +0.09% | 5,249,123 |
| Jun 14, 2021 | $53.88 | $54.26 | $52.15 | $52.86 | -1.75% | 9,848,610 |
| Jun 7, 2021 | $52.26 | $53.99 | $51.90 | $53.80 | +2.61% | 9,440,331 |
| Jun 1, 2021 | $52.93 | $52.98 | $51.65 | $52.43 | -1.87% | 3,665,005 |
| May 24, 2021 | $53.83 | $54.19 | $52.80 | $53.43 | -0.72% | 4,439,373 |
| May 17, 2021 | $53.05 | $54.15 | $52.62 | $53.82 | +2.05% | 5,307,550 |
| May 10, 2021 | $52.62 | $52.93 | $51.60 | $52.74 | +1.78% | 5,947,599 |
| May 3, 2021 | $50.18 | $51.94 | $50.15 | $51.82 | -1.05% | 7,554,814 |
| Apr 26, 2021 | $51.92 | $53.10 | $51.45 | $52.37 | +1.34% | 7,387,809 |
| Apr 19, 2021 | $51.84 | $52.56 | $51.41 | $51.68 | +0.74% | 7,030,518 |
| Apr 12, 2021 | $50.60 | $51.48 | $49.88 | $51.30 | +1.04% | 5,183,524 |
| Apr 5, 2021 | $49.58 | $50.88 | $49.40 | $50.77 | +2.86% | 5,194,101 |
| Mar 29, 2021 | $49.35 | $49.76 | $49.03 | $49.36 | -0.54% | 3,407,676 |
| Mar 22, 2021 | $49.10 | $49.69 | $48.25 | $49.63 | -0.58% | 8,484,534 |
| Mar 15, 2021 | $48.42 | $50.00 | $48.24 | $49.92 | +3.98% | 6,149,344 |
| Mar 8, 2021 | $45.78 | $48.25 | $45.73 | $48.01 | +3.05% | 7,826,852 |
| Mar 1, 2021 | $46.06 | $46.65 | $45.17 | $46.59 | +1.53% | 9,656,603 |
| Feb 22, 2021 | $46.65 | $46.70 | $45.71 | $45.89 | -1.61% | 12,815,334 |
| Feb 16, 2021 | $47.66 | $47.68 | $46.38 | $46.64 | -1.96% | 11,964,651 |
| Feb 8, 2021 | $48.67 | $49.11 | $46.91 | $47.57 | -1.33% | 24,386,815 |
| Feb 1, 2021 | $47.55 | $48.63 | $46.61 | $48.21 | +2.12% | 20,878,072 |
| Jan 25, 2021 | $49.33 | $49.65 | $46.56 | $47.21 | -4.99% | 14,353,894 |
| Jan 19, 2021 | $50.92 | $50.92 | $49.28 | $49.69 | +0.61% | 15,461,681 |
| Jan 11, 2021 | $48.02 | $49.69 | $47.88 | $49.39 | +1.94% | 13,836,072 |
| Jan 4, 2021 | $48.76 | $48.91 | $47.70 | $48.45 | -0.29% | 15,104,091 |
| Dec 28, 2020 | $48.10 | $48.61 | $47.75 | $48.59 | +2.40% | 6,614,994 |
| Dec 21, 2020 | $47.32 | $48.07 | $46.88 | $47.45 | -1.39% | 6,095,900 |
| Dec 14, 2020 | $47.65 | $48.56 | $46.01 | $48.12 | +0.61% | 10,911,844 |
| Dec 7, 2020 | $50.08 | $50.36 | $47.53 | $47.83 | -6.27% | 8,735,300 |
| Nov 30, 2020 | $51.52 | $51.58 | $50.02 | $51.03 | -0.20% | 4,711,224 |
| Nov 23, 2020 | $50.51 | $51.27 | $49.47 | $51.13 | +1.21% | 5,111,423 |
| Nov 16, 2020 | $51.12 | $51.29 | $50.15 | $50.52 | -0.96% | 4,915,193 |
| Nov 9, 2020 | $50.51 | $51.62 | $49.54 | $51.01 | +3.57% | 7,520,768 |
| Nov 2, 2020 | $46.32 | $51.33 | $46.11 | $49.25 | +8.72% | 8,323,543 |
| Oct 26, 2020 | $49.44 | $49.47 | $44.76 | $45.30 | -8.17% | 8,005,546 |
| Oct 19, 2020 | $50.95 | $51.01 | $48.65 | $49.33 | -1.87% | 4,230,457 |
| Oct 12, 2020 | $51.29 | $51.67 | $49.38 | $50.27 | -1.06% | 6,092,705 |
| Oct 5, 2020 | $50.36 | $51.13 | $49.22 | $50.81 | +0.65% | 5,670,276 |
| Sep 28, 2020 | $51.17 | $51.27 | $48.43 | $50.48 | -0.59% | 3,979,650 |
| Sep 21, 2020 | $51.00 | $51.06 | $49.58 | $50.78 | -3.17% | 4,645,092 |
| Sep 14, 2020 | $51.36 | $52.73 | $51.33 | $52.44 | +1.08% | 3,110,010 |
| Sep 8, 2020 | $50.30 | $52.20 | $50.01 | $51.88 | +4.87% | 4,619,706 |
| Aug 31, 2020 | $50.39 | $50.96 | $48.69 | $49.47 | -1.45% | 4,771,789 |
| Aug 24, 2020 | $52.27 | $52.31 | $50.20 | $50.20 | -1.30% | 5,357,416 |
| Aug 17, 2020 | $50.90 | $52.51 | $50.53 | $50.86 | +1.05% | 4,248,780 |
| Aug 10, 2020 | $51.29 | $52.07 | $50.05 | $50.33 | -2.29% | 4,336,915 |
| Aug 3, 2020 | $52.80 | $53.38 | $51.03 | $51.51 | -1.79% | 6,752,793 |
| Jul 27, 2020 | $51.71 | $53.13 | $51.53 | $52.45 | +2.54% | 6,979,589 |
| Jul 20, 2020 | $53.92 | $54.12 | $51.09 | $51.15 | -3.96% | 4,057,958 |
| Jul 13, 2020 | $51.18 | $55.00 | $50.80 | $53.26 | +5.93% | 4,840,553 |
| Jul 6, 2020 | $52.08 | $52.31 | $50.16 | $50.28 | -2.60% | 2,841,317 |
| Jun 29, 2020 | $51.78 | $51.82 | $50.50 | $51.62 | +1.39% | 4,793,899 |
| Jun 22, 2020 | $52.49 | $52.94 | $50.79 | $50.91 | -2.69% | 5,361,892 |
| Jun 15, 2020 | $50.25 | $52.76 | $49.69 | $52.32 | +4.74% | 10,697,539 |
| Jun 8, 2020 | $50.14 | $51.77 | $49.36 | $49.95 | -0.30% | 8,637,030 |
| Jun 1, 2020 | $49.43 | $50.41 | $49.13 | $50.10 | +2.02% | 9,102,440 |
| May 26, 2020 | $47.82 | $49.48 | $46.77 | $49.11 | +3.83% | 6,640,895 |
| May 18, 2020 | $46.85 | $48.28 | $46.74 | $47.30 | +0.08% | 8,874,484 |
| May 11, 2020 | $47.72 | $49.66 | $46.88 | $47.26 | -1.71% | 6,171,421 |
| May 4, 2020 | $48.22 | $50.23 | $47.40 | $48.08 | +2.63% | 8,239,396 |
| Apr 27, 2020 | $51.02 | $51.29 | $44.11 | $46.85 | -6.02% | 10,633,145 |
| Apr 20, 2020 | $46.95 | $50.12 | $46.91 | $49.85 | +4.40% | 15,933,554 |
| Apr 13, 2020 | $45.14 | $47.88 | $43.17 | $47.75 | +5.04% | 9,916,688 |
| Apr 6, 2020 | $45.45 | $46.36 | $42.80 | $45.46 | +1.41% | 11,060,259 |
| Mar 30, 2020 | $43.53 | $45.37 | $42.08 | $44.83 | +5.63% | 17,635,110 |
| Mar 23, 2020 | $38.53 | $43.36 | $37.62 | $42.44 | +11.63% | 21,395,574 |
| Mar 16, 2020 | $38.35 | $44.49 | $37.75 | $38.02 | -13.04% | 21,658,009 |
| Mar 9, 2020 | $45.56 | $46.53 | $39.72 | $43.72 | -9.74% | 18,334,532 |
| Mar 2, 2020 | $47.43 | $50.56 | $47.03 | $48.44 | +4.74% | 11,934,168 |
| Feb 24, 2020 | $49.01 | $50.02 | $45.32 | $46.25 | -9.05% | 16,444,542 |
| Feb 18, 2020 | $50.35 | $51.14 | $50.11 | $50.85 | +1.84% | 9,547,341 |
| Feb 10, 2020 | $50.79 | $51.31 | $49.71 | $49.93 | -2.16% | 8,282,573 |
| Feb 3, 2020 | $48.63 | $51.72 | $48.31 | $51.03 | +5.72% | 7,593,194 |
| Jan 27, 2020 | $47.98 | $48.99 | $47.72 | $48.27 | -0.94% | 5,525,917 |
| Jan 21, 2020 | $50.64 | $50.86 | $48.72 | $48.73 | -4.90% | 7,995,964 |
| Jan 13, 2020 | $51.14 | $51.50 | $50.44 | $51.24 | -0.74% | 6,267,199 |
| Jan 6, 2020 | $50.87 | $51.84 | $50.59 | $51.62 | +1.69% | 6,908,721 |
| Dec 30, 2019 | $50.62 | $50.88 | $49.97 | $50.76 | -0.20% | 3,823,148 |
| Dec 23, 2019 | $50.35 | $50.90 | $50.13 | $50.86 | +0.61% | 3,880,637 |
| Dec 16, 2019 | $50.34 | $50.79 | $49.95 | $50.55 | +1.53% | 17,358,197 |
| Dec 9, 2019 | $45.84 | $49.89 | $45.23 | $49.79 | +8.17% | 22,699,211 |
| Dec 2, 2019 | $46.29 | $46.69 | $45.17 | $46.03 | -1.39% | 10,602,321 |
| Nov 25, 2019 | $46.73 | $47.00 | $46.33 | $46.68 | +0.34% | 5,056,791 |
| Nov 18, 2019 | $46.20 | $47.28 | $45.67 | $46.52 | +0.89% | 7,038,619 |
| Nov 11, 2019 | $45.79 | $46.20 | $44.92 | $46.11 | +0.55% | 7,470,784 |
| Nov 4, 2019 | $46.10 | $46.18 | $45.36 | $45.86 | +0.48% | 9,253,868 |
| Oct 28, 2019 | $46.08 | $47.47 | $45.36 | $45.64 | -1.55% | 6,917,567 |
| Oct 21, 2019 | $46.38 | $46.47 | $45.19 | $46.36 | +0.41% | 5,424,871 |
| Oct 14, 2019 | $44.88 | $46.63 | $44.79 | $46.17 | +2.71% | 4,045,770 |
| Oct 7, 2019 | $45.29 | $45.47 | $44.76 | $44.95 | -1.03% | 3,741,138 |
| Sep 30, 2019 | $46.13 | $46.48 | $44.14 | $45.42 | -1.82% | 10,200,354 |
| Sep 23, 2019 | $45.95 | $47.11 | $45.90 | $46.26 | -0.43% | 14,717,135 |
| Sep 16, 2019 | $43.76 | $46.60 | $43.41 | $46.46 | +6.29% | 9,311,030 |
| Sep 9, 2019 | $44.43 | $44.45 | $42.98 | $43.71 | -2.69% | 7,583,666 |
| Sep 3, 2019 | $44.27 | $45.05 | $44.25 | $44.92 | +4.59% | 4,605,130 |
| Aug 26, 2019 | $42.69 | $43.37 | $42.50 | $42.95 | +0.87% | 6,320,700 |
| Aug 19, 2019 | $42.72 | $43.36 | $42.45 | $42.58 | +1.33% | 5,703,985 |
| Aug 12, 2019 | $41.36 | $42.49 | $41.22 | $42.02 | +1.08% | 4,510,858 |
| Aug 5, 2019 | $40.85 | $41.87 | $40.00 | $41.57 | +0.63% | 4,248,519 |
| Jul 29, 2019 | $43.49 | $43.56 | $41.12 | $41.31 | -2.48% | 7,054,309 |
| Jul 22, 2019 | $42.22 | $42.68 | $41.92 | $42.36 | +0.98% | 8,650,983 |
| Jul 15, 2019 | $41.41 | $42.05 | $41.31 | $41.95 | +1.62% | 9,747,775 |
| Jul 8, 2019 | $43.08 | $43.64 | $41.16 | $41.28 | -4.84% | 7,750,336 |
| Jul 1, 2019 | $43.59 | $44.13 | $43.32 | $43.38 | +0.25% | 4,817,379 |
| Jun 24, 2019 | $43.91 | $43.98 | $42.70 | $43.27 | -1.99% | 5,474,466 |
| Jun 17, 2019 | $42.41 | $44.60 | $42.34 | $44.15 | +3.96% | 11,158,395 |
| Jun 10, 2019 | $43.69 | $43.96 | $42.41 | $42.47 | -3.94% | 17,665,938 |
| Jun 3, 2019 | $41.16 | $44.73 | $40.98 | $44.21 | +9.35% | 8,478,580 |
| May 28, 2019 | $41.65 | $41.80 | $40.19 | $40.43 | -4.38% | 3,599,201 |
| May 20, 2019 | $41.35 | $42.67 | $41.00 | $42.28 | +0.91% | 4,666,525 |
| May 13, 2019 | $40.71 | $42.05 | $40.66 | $41.90 | +1.97% | 3,760,652 |
| May 6, 2019 | $42.48 | $43.48 | $40.68 | $41.09 | -5.93% | 5,570,348 |
| Apr 29, 2019 | $43.25 | $43.83 | $43.02 | $43.68 | +2.49% | 7,958,314 |
| Apr 22, 2019 | $41.17 | $42.69 | $40.67 | $42.62 | +3.17% | 5,960,805 |
| Apr 15, 2019 | $42.45 | $42.65 | $40.77 | $41.31 | -3.05% | 5,184,468 |
| Apr 8, 2019 | $44.55 | $44.56 | $42.46 | $42.61 | -3.14% | 3,940,518 |
| Apr 1, 2019 | $44.54 | $44.56 | $43.75 | $43.99 | -0.65% | 3,572,251 |
| Mar 25, 2019 | $44.15 | $44.51 | $43.56 | $44.28 | +0.05% | 3,900,022 |
| Mar 18, 2019 | $44.81 | $45.57 | $44.13 | $44.26 | -1.84% | 6,991,922 |
| Mar 11, 2019 | $43.21 | $45.15 | $43.10 | $45.09 | +5.08% | 5,556,901 |
| Mar 4, 2019 | $42.74 | $43.68 | $42.31 | $42.91 | +1.80% | 8,135,924 |
| Feb 25, 2019 | $41.39 | $42.34 | $40.65 | $42.15 | +2.36% | 4,658,545 |
| Feb 19, 2019 | $42.53 | $42.60 | $41.07 | $41.18 | -3.22% | 3,601,090 |
| Feb 11, 2019 | $42.36 | $42.84 | $41.25 | $42.55 | -0.21% | 3,966,877 |
| Feb 4, 2019 | $43.44 | $43.91 | $42.31 | $42.64 | -1.43% | 4,934,828 |
| Jan 28, 2019 | $41.80 | $43.55 | $41.78 | $43.26 | +3.57% | 4,518,142 |
| Jan 22, 2019 | $41.39 | $41.95 | $41.09 | $41.77 | +0.70% | 4,015,512 |
| Jan 14, 2019 | $41.88 | $42.45 | $41.30 | $41.48 | -2.26% | 3,282,453 |
| Jan 7, 2019 | $42.29 | $42.90 | $42.09 | $42.44 | -0.89% | 4,056,382 |
| Dec 31, 2018 | $42.95 | $43.57 | $42.41 | $42.82 | -0.30% | 5,025,199 |
| Dec 24, 2018 | $42.24 | $43.31 | $41.01 | $42.95 | +1.49% | 4,028,167 |
| Dec 17, 2018 | $43.93 | $44.05 | $42.32 | $42.32 | -3.93% | 5,766,267 |
| Dec 10, 2018 | $44.15 | $45.56 | $43.51 | $44.05 | +1.31% | 6,525,037 |
| Dec 3, 2018 | $44.39 | $45.36 | $42.66 | $43.48 | -4.12% | 4,757,955 |
| Nov 26, 2018 | $44.78 | $45.55 | $44.22 | $45.35 | +0.96% | 3,661,703 |
| Nov 19, 2018 | $45.35 | $45.37 | $44.51 | $44.92 | -0.40% | 3,811,163 |
| Nov 12, 2018 | $44.87 | $45.40 | $43.86 | $45.10 | -1.07% | 5,229,326 |
| Nov 5, 2018 | $44.99 | $45.62 | $44.20 | $45.59 | +3.24% | 6,510,604 |
| Oct 29, 2018 | $42.68 | $45.20 | $42.06 | $44.16 | +3.66% | 10,250,431 |
| Oct 22, 2018 | $44.62 | $44.66 | $41.92 | $42.60 | -4.42% | 8,791,275 |
| Oct 15, 2018 | $43.39 | $45.01 | $43.33 | $44.57 | +3.92% | 5,312,755 |
| Oct 8, 2018 | $43.32 | $44.51 | $42.41 | $42.89 | -1.74% | 6,251,203 |
| Oct 1, 2018 | $45.05 | $45.23 | $43.61 | $43.65 | -2.28% | 6,062,929 |
| Sep 24, 2018 | $43.55 | $45.12 | $43.20 | $44.67 | +2.57% | 9,754,739 |
| Sep 17, 2018 | $43.87 | $44.16 | $43.51 | $43.55 | -0.59% | 5,313,906 |
| Sep 10, 2018 | $42.74 | $44.40 | $42.22 | $43.81 | +4.09% | 5,132,975 |
| Sep 4, 2018 | $42.29 | $42.48 | $41.96 | $42.09 | -1.77% | 2,825,844 |
| Aug 27, 2018 | $43.37 | $43.94 | $42.71 | $42.85 | -1.68% | 3,969,852 |
| Aug 20, 2018 | $41.86 | $43.60 | $41.86 | $43.58 | +3.66% | 8,684,586 |
| Aug 13, 2018 | $42.17 | $42.23 | $40.26 | $42.04 | +1.13% | 23,801,663 |
| Aug 6, 2018 | $42.53 | $43.15 | $41.08 | $41.57 | -3.35% | 12,689,127 |
| Jul 30, 2018 | $43.15 | $44.36 | $42.55 | $43.01 | -0.83% | 8,008,365 |
| Jul 23, 2018 | $42.26 | $43.45 | $42.19 | $43.37 | +2.41% | 6,155,584 |
| Jul 16, 2018 | $41.85 | $42.59 | $41.58 | $42.35 | +1.00% | 9,133,398 |
| Jul 9, 2018 | $42.14 | $42.23 | $41.46 | $41.93 | -1.29% | 7,978,436 |
| Jul 2, 2018 | $39.80 | $42.61 | $39.71 | $42.48 | +6.17% | 12,921,387 |
| Jun 25, 2018 | $40.74 | $40.85 | $39.48 | $40.01 | +0.02% | 13,321,447 |
| Jun 18, 2018 | $39.58 | $40.20 | $38.97 | $40.00 | +0.15% | 23,155,967 |
| Jun 11, 2018 | $39.15 | $40.18 | $38.53 | $39.94 | +2.44% | 25,840,311 |
| Jun 4, 2018 | $38.97 | $39.15 | $38.14 | $38.99 | +0.52% | 14,357,187 |
| May 29, 2018 | $37.86 | $39.00 | $37.67 | $38.79 | +1.33% | 4,350,992 |
| May 21, 2018 | $39.01 | $39.17 | $38.13 | $38.28 | -1.54% | 5,353,985 |
| May 14, 2018 | $38.72 | $39.28 | $38.05 | $38.88 | +1.30% | 4,602,998 |
| May 7, 2018 | $39.28 | $39.48 | $37.43 | $38.38 | -2.14% | 5,394,256 |
| Apr 30, 2018 | $39.53 | $39.92 | $38.71 | $39.22 | -0.96% | 7,286,875 |
| Apr 23, 2018 | $40.25 | $40.51 | $38.80 | $39.60 | -0.90% | 5,893,171 |
| Apr 16, 2018 | $40.71 | $41.08 | $39.91 | $39.96 | -1.48% | 7,622,015 |
| Apr 9, 2018 | $40.87 | $41.50 | $40.44 | $40.56 | +1.02% | 4,488,992 |
| Apr 2, 2018 | $40.03 | $40.65 | $39.24 | $40.15 | +0.17% | 4,615,108 |
| Mar 26, 2018 | $39.82 | $40.28 | $39.17 | $40.08 | +1.91% | 6,282,679 |
| Mar 19, 2018 | $41.18 | $41.21 | $39.15 | $39.33 | -3.98% | 7,171,206 |
| Mar 12, 2018 | $40.42 | $41.04 | $40.27 | $40.96 | +1.41% | 7,227,825 |
| Mar 5, 2018 | $39.40 | $40.51 | $39.35 | $40.39 | +2.88% | 5,103,061 |
| Feb 26, 2018 | $40.39 | $40.49 | $38.84 | $39.26 | -2.17% | 5,176,658 |
| Feb 20, 2018 | $39.72 | $40.24 | $39.51 | $40.13 | +0.55% | 4,849,664 |
| Feb 12, 2018 | $39.54 | $40.28 | $39.19 | $39.91 | +2.39% | 14,176,672 |
| Feb 5, 2018 | $42.94 | $43.08 | $38.14 | $38.98 | -9.81% | 19,806,736 |
| Jan 29, 2018 | $44.86 | $45.37 | $43.20 | $43.22 | -5.55% | 11,703,433 |
| Jan 22, 2018 | $42.84 | $45.86 | $42.69 | $45.76 | +2.60% | 18,318,129 |
| Jan 16, 2018 | $44.58 | $45.11 | $44.18 | $44.60 | -0.40% | 6,955,702 |
| Jan 8, 2018 | $44.58 | $44.78 | $43.67 | $44.78 | +0.25% | 7,056,842 |
| Jan 2, 2018 | $42.97 | $44.81 | $42.92 | $44.67 | +3.88% | 4,580,089 |
| Dec 26, 2017 | $42.89 | $43.25 | $42.83 | $43.00 | +0.12% | 2,628,182 |
| Dec 18, 2017 | $43.96 | $44.05 | $42.80 | $42.95 | -0.51% | 6,256,282 |
| Dec 11, 2017 | $43.36 | $44.07 | $43.01 | $43.17 | -0.16% | 7,345,923 |
| Dec 4, 2017 | $44.35 | $44.52 | $42.86 | $43.24 | -3.09% | 6,285,132 |
| Nov 27, 2017 | $46.11 | $46.19 | $44.49 | $44.62 | -3.21% | 6,978,419 |
| Nov 20, 2017 | $44.62 | $46.25 | $44.32 | $46.10 | +3.50% | 2,964,779 |
| Nov 13, 2017 | $44.40 | $44.81 | $44.36 | $44.54 | -1.02% | 3,785,262 |
| Nov 6, 2017 | $46.12 | $46.19 | $44.90 | $45.00 | -1.62% | 5,809,930 |
| Oct 30, 2017 | $47.34 | $47.66 | $45.71 | $45.74 | -3.77% | 6,761,013 |
| Oct 23, 2017 | $49.56 | $49.72 | $47.23 | $47.53 | -4.00% | 13,238,153 |
| Oct 16, 2017 | $49.84 | $50.04 | $49.21 | $49.51 | +0.04% | 2,877,865 |
| Oct 9, 2017 | $50.31 | $50.54 | $49.45 | $49.49 | -2.14% | 6,767,403 |
| Oct 2, 2017 | $49.77 | $50.64 | $49.63 | $50.57 | +1.57% | 7,985,305 |
| Sep 25, 2017 | $49.98 | $50.20 | $49.23 | $49.79 | -1.09% | 3,740,144 |
| Sep 18, 2017 | $48.71 | $50.65 | $48.47 | $50.34 | +3.94% | 4,907,577 |
| Sep 11, 2017 | $48.89 | $49.20 | $48.38 | $48.43 | -1.90% | 6,860,944 |
| Sep 5, 2017 | $48.75 | $49.63 | $48.55 | $49.37 | +0.12% | 4,067,821 |
| Aug 28, 2017 | $49.05 | $49.43 | $48.07 | $49.31 | +1.25% | 3,743,577 |
| Aug 21, 2017 | $48.27 | $48.95 | $48.10 | $48.70 | +1.06% | 2,935,041 |
| Aug 14, 2017 | $47.81 | $48.82 | $47.67 | $48.19 | +1.35% | 3,350,740 |
| Aug 7, 2017 | $48.04 | $48.35 | $47.19 | $47.55 | -1.10% | 4,837,699 |
| Jul 31, 2017 | $48.20 | $48.30 | $46.94 | $48.08 | +1.09% | 5,826,791 |
| Jul 24, 2017 | $47.71 | $48.75 | $47.51 | $47.56 | -0.31% | 5,990,067 |
| Jul 17, 2017 | $48.19 | $48.27 | $46.79 | $47.71 | -0.98% | 13,460,127 |
| Jul 10, 2017 | $47.69 | $49.22 | $47.55 | $48.18 | +0.58% | 6,680,619 |
| Jul 3, 2017 | $47.77 | $47.97 | $46.98 | $47.90 | -0.02% | 3,199,901 |
| Jun 26, 2017 | $49.80 | $49.87 | $47.76 | $47.91 | -2.88% | 4,785,979 |
| Jun 19, 2017 | $48.36 | $50.02 | $47.85 | $49.33 | +3.35% | 12,237,815 |
| Jun 12, 2017 | $47.83 | $48.16 | $46.97 | $47.73 | -0.98% | 8,418,353 |
| Jun 5, 2017 | $49.93 | $50.03 | $47.77 | $48.20 | -3.62% | 13,244,714 |
| May 30, 2017 | $48.81 | $50.18 | $48.80 | $50.01 | +2.06% | 3,164,204 |
| May 22, 2017 | $49.41 | $49.45 | $48.80 | $49.00 | -0.63% | 12,244,165 |
| May 15, 2017 | $49.05 | $50.24 | $48.93 | $49.31 | +0.20% | 13,583,451 |
| May 8, 2017 | $49.10 | $49.73 | $48.00 | $49.21 | +0.18% | 7,995,944 |
| May 1, 2017 | $47.19 | $49.44 | $47.11 | $49.12 | +3.85% | 12,733,964 |
| Apr 24, 2017 | $46.11 | $47.52 | $45.72 | $47.30 | +7.28% | 9,822,745 |
| Apr 17, 2017 | $45.50 | $45.81 | $43.97 | $44.09 | -3.42% | 7,785,961 |
| Apr 10, 2017 | $44.84 | $45.86 | $44.57 | $45.65 | +1.87% | 3,965,522 |
| Apr 3, 2017 | $44.88 | $45.69 | $44.79 | $44.81 | -0.97% | 5,813,051 |
| Mar 27, 2017 | $45.32 | $45.95 | $44.77 | $45.25 | +1.39% | 8,827,886 |
| Mar 20, 2017 | $44.55 | $45.13 | $44.34 | $44.63 | +0.74% | 7,796,525 |
| Mar 13, 2017 | $43.83 | $44.58 | $43.52 | $44.30 | +0.89% | 4,534,069 |
| Mar 6, 2017 | $43.76 | $43.94 | $42.85 | $43.91 | -0.75% | 6,254,440 |
| Feb 27, 2017 | $42.54 | $44.37 | $42.53 | $44.24 | +3.61% | 9,392,629 |
| Feb 21, 2017 | $42.21 | $42.84 | $42.08 | $42.70 | -1.07% | 8,451,357 |
| Feb 13, 2017 | $42.70 | $43.72 | $42.44 | $43.16 | +1.39% | 6,602,542 |
| Feb 6, 2017 | $40.37 | $42.97 | $40.18 | $42.57 | +4.77% | 7,868,423 |
| Jan 30, 2017 | $39.87 | $40.88 | $39.71 | $40.63 | +1.88% | 7,648,971 |
| Jan 23, 2017 | $40.33 | $40.35 | $39.42 | $39.88 | -1.16% | 9,168,673 |
| Jan 17, 2017 | $40.68 | $41.07 | $40.00 | $40.35 | -2.70% | 5,839,420 |
| Jan 9, 2017 | $40.90 | $41.77 | $40.38 | $41.47 | +2.85% | 13,051,646 |
| Jan 3, 2017 | $40.56 | $41.67 | $40.12 | $40.32 | -0.30% | 10,956,256 |
| Dec 27, 2016 | $39.90 | $40.57 | $39.26 | $40.44 | +2.46% | 7,017,151 |
| Dec 19, 2016 | $39.01 | $39.97 | $38.67 | $39.47 | +2.41% | 11,195,574 |
| Dec 12, 2016 | $40.20 | $41.32 | $38.45 | $38.54 | -4.60% | 9,249,321 |
| Dec 5, 2016 | $40.58 | $40.92 | $39.54 | $40.40 | +0.95% | 10,649,052 |
| Nov 28, 2016 | $39.83 | $40.75 | $39.57 | $40.02 | +0.45% | 7,499,380 |
| Nov 21, 2016 | $40.17 | $40.23 | $38.80 | $39.84 | -0.47% | 7,207,055 |
| Nov 14, 2016 | $41.33 | $41.61 | $39.98 | $40.03 | – | 11,548,389 |
Seasonality
SNY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | -2.0% | 3.2% | 1.6% | 1.9% | 0.5% | 0.5% | 0.4% | -0.9% | -0.6% | 0.3% | 1.0% |
| Months up | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -2.9% | 3.4% | -1.0% | -3.3% | -1.0% | -2.3% | 1.0% | 3.0% | -7.1% | 7.5% | ||
| 2025 | 12.7% | 0.2% | 1.8% | -0.9% | -6.2% | -2.1% | -5.5% | 8.4% | -4.6% | 7.2% | -1.4% | -2.8% |
| 2024 | 0.3% | -4.1% | 1.6% | 1.3% | 3.8% | -1.0% | 6.8% | 8.6% | 2.4% | -8.2% | -8.3% | -0.5% |
| 2023 | 1.5% | -4.7% | 16.2% | -1.4% | -1.3% | 5.6% | -1.0% | -0.4% | 0.9% | -15.6% | 3.3% | 6.4% |
| 2022 | 3.8% | 0.9% | -2.1% | 1.8% | 6.0% | -6.0% | -0.7% | -17.4% | -7.3% | 13.7% | 4.9% | 6.8% |
| 2021 | -2.8% | -2.8% | 7.8% | 5.9% | 5.9% | -1.4% | -2.1% | 0.4% | -6.9% | 4.6% | -5.7% | 5.3% |
| 2020 | -3.8% | -4.2% | -5.5% | 11.0% | 4.9% | 4.0% | 2.7% | -3.6% | -0.8% | -9.7% | 10.8% | -3.2% |
| 2019 | 0.1% | -4.3% | 6.4% | -1.2% | -3.7% | 7.0% | -3.6% | 3.0% | 7.9% | -0.5% | 1.3% | 7.5% |
| 2018 | 2.2% | -10.7% | 2.1% | -1.9% | 2.3% | 4.5% | 8.4% | -1.2% | 4.2% | 0.1% | 1.4% | -4.3% |
| 2017 | 0.8% | 5.8% | 4.9% | 4.5% | 8.3% | -3.4% | -1.1% | 3.1% | 1.9% | -5.0% | -3.5% | -5.8% |