Southern Co (SO) stock
SONYSEElectric ServicesFiscal year ends December 31Also trades as SOJC, SOJD, SOJE, SOJF, SOMN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 6/3012% above fair value
$93.71+0.72 (+0.77%)
Close on Oct 30, 2026Market cap $106.92BP/E 22.6Yield 3.14%
Price history
Southern share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$93.71
+0.77% on the day
52-week range
$81.69 – $99.58
-5.9% from the high
Change over 52 weeks
-1.4%
From $95.07 on Oct 30, 2025
Average volume
5.71M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $92.85 | $94.35 | $91.28 | $93.71 | +0.88% | 23,335,352 |
| Oct 19, 2026 | $90.72 | $94.04 | $89.25 | $92.89 | +1.88% | 29,313,142 |
| Oct 12, 2026 | $86.22 | $91.22 | $85.74 | $91.18 | +5.81% | 34,036,404 |
| Oct 5, 2026 | $83.75 | $86.23 | $83.17 | $86.17 | +2.93% | 27,091,901 |
| Sep 28, 2026 | $82.96 | $84.31 | $81.69 | $83.72 | +1.01% | 38,832,613 |
| Sep 21, 2026 | $85.52 | $86.15 | $82.09 | $82.88 | -3.09% | 27,591,815 |
| Sep 14, 2026 | $87.72 | $87.97 | $85.43 | $85.52 | -1.89% | 36,728,732 |
| Sep 8, 2026 | $88.16 | $89.34 | $86.99 | $87.17 | -1.07% | 20,945,090 |
| Aug 31, 2026 | $88.04 | $89.29 | $87.13 | $88.11 | -0.16% | 30,592,352 |
| Aug 24, 2026 | $89.06 | $90.58 | $87.88 | $88.25 | -0.78% | 31,168,904 |
| Aug 17, 2026 | $91.60 | $93.48 | $88.91 | $88.94 | -4.16% | 25,938,005 |
| Aug 10, 2026 | $92.35 | $93.39 | $91.03 | $92.80 | +0.12% | 20,884,209 |
| Aug 3, 2026 | $92.91 | $95.31 | $91.25 | $92.69 | -1.96% | 37,122,667 |
| Jul 27, 2026 | $96.85 | $98.86 | $93.23 | $94.54 | -2.79% | 27,390,943 |
| Jul 20, 2026 | $95.77 | $97.95 | $93.21 | $97.25 | +2.05% | 23,409,453 |
| Jul 13, 2026 | $95.80 | $98.34 | $94.46 | $95.30 | -0.32% | 17,363,408 |
| Jul 6, 2026 | $97.34 | $99.26 | $94.89 | $95.61 | -2.42% | 24,635,381 |
| Jun 29, 2026 | $97.01 | $97.98 | $95.08 | $97.98 | +0.84% | 21,438,446 |
| Jun 22, 2026 | $93.06 | $97.22 | $92.89 | $97.16 | +4.37% | 38,481,363 |
| Jun 15, 2026 | $93.38 | $95.29 | $92.31 | $93.09 | -0.97% | 39,987,228 |
| Jun 8, 2026 | $92.26 | $95.06 | $90.92 | $94.00 | +1.51% | 31,429,356 |
| Jun 1, 2026 | $91.27 | $93.57 | $89.02 | $92.60 | +0.60% | 30,985,093 |
| May 26, 2026 | $94.80 | $94.80 | $91.35 | $92.05 | -2.64% | 20,943,960 |
| May 18, 2026 | $92.23 | $94.95 | $92.15 | $94.55 | +2.16% | 27,633,645 |
| May 11, 2026 | $92.26 | $93.92 | $91.94 | $92.55 | +0.82% | 26,498,011 |
| May 4, 2026 | $95.99 | $97.25 | $91.61 | $91.80 | -5.08% | 31,228,810 |
| Apr 27, 2026 | $93.85 | $97.40 | $93.38 | $96.71 | +3.44% | 28,334,736 |
| Apr 20, 2026 | $94.14 | $94.90 | $91.60 | $93.49 | -1.08% | 17,103,804 |
| Apr 13, 2026 | $97.25 | $97.38 | $93.31 | $94.51 | -2.72% | 21,663,169 |
| Apr 6, 2026 | $97.13 | $98.49 | $95.20 | $97.15 | -0.31% | 20,784,871 |
| Mar 30, 2026 | $96.67 | $97.84 | $95.25 | $97.45 | +1.99% | 22,108,946 |
| Mar 23, 2026 | $94.00 | $96.56 | $93.30 | $95.55 | +2.31% | 22,520,249 |
| Mar 16, 2026 | $98.50 | $99.58 | $93.16 | $93.39 | -4.71% | 27,660,900 |
| Mar 9, 2026 | $97.50 | $99.13 | $95.54 | $98.01 | +0.54% | 30,354,003 |
| Mar 2, 2026 | $97.25 | $98.08 | $95.29 | $97.48 | +0.10% | 27,916,072 |
| Feb 23, 2026 | $94.62 | $97.97 | $94.10 | $97.38 | +3.27% | 31,112,673 |
| Feb 17, 2026 | $94.85 | $96.70 | $90.82 | $94.30 | -0.68% | 45,851,506 |
| Feb 9, 2026 | $89.66 | $94.98 | $88.84 | $94.95 | +5.41% | 39,712,304 |
| Feb 2, 2026 | $89.40 | $91.70 | $87.84 | $90.08 | +0.86% | 30,196,161 |
| Jan 26, 2026 | $88.00 | $89.50 | $87.78 | $89.31 | +2.02% | 27,622,443 |
| Jan 20, 2026 | $88.60 | $89.55 | $86.89 | $87.54 | -1.53% | 28,910,513 |
| Jan 12, 2026 | $87.11 | $89.40 | $86.01 | $88.90 | +2.17% | 25,281,230 |
| Jan 5, 2026 | $86.74 | $87.90 | $85.22 | $87.01 | -0.19% | 20,346,131 |
| Dec 29, 2025 | $87.30 | $88.17 | $86.60 | $87.18 | +0.01% | 13,974,149 |
| Dec 22, 2025 | $85.28 | $87.63 | $84.84 | $87.17 | +2.22% | 13,491,288 |
| Dec 15, 2025 | $84.82 | $87.58 | $84.51 | $85.28 | +0.99% | 39,256,337 |
| Dec 8, 2025 | $86.22 | $86.40 | $83.80 | $84.44 | -2.13% | 33,143,726 |
| Dec 1, 2025 | $90.62 | $90.75 | $86.15 | $86.28 | -5.31% | 37,417,021 |
| Nov 24, 2025 | $89.59 | $91.12 | $88.20 | $91.12 | +2.07% | 17,447,888 |
| Nov 17, 2025 | $90.49 | $91.41 | $88.43 | $89.27 | -1.57% | 30,099,083 |
| Nov 10, 2025 | $91.17 | $92.38 | $89.96 | $90.69 | -0.82% | 25,961,799 |
| Nov 3, 2025 | $93.57 | $95.09 | $90.50 | $91.44 | -2.76% | 48,547,857 |
| Oct 27, 2025 | $95.70 | $95.70 | $92.85 | $94.04 | -1.92% | 29,317,763 |
| Oct 20, 2025 | $98.40 | $98.41 | $95.84 | $95.88 | -1.96% | 20,614,230 |
| Oct 13, 2025 | $97.62 | $100.84 | $97.19 | $97.80 | -0.50% | 26,736,360 |
| Oct 6, 2025 | $94.43 | $98.36 | $94.40 | $98.29 | +3.97% | 23,589,337 |
| Sep 29, 2025 | $94.50 | $95.38 | $93.45 | $94.54 | +0.01% | 30,568,570 |
| Sep 22, 2025 | $91.88 | $95.06 | $91.63 | $94.53 | +2.97% | 26,981,588 |
| Sep 15, 2025 | $92.01 | $92.40 | $90.35 | $91.80 | -0.51% | 31,069,002 |
| Sep 8, 2025 | $91.43 | $92.44 | $90.53 | $92.27 | +0.53% | 18,689,881 |
| Sep 2, 2025 | $92.24 | $92.82 | $91.17 | $91.78 | -0.56% | 13,583,709 |
| Aug 25, 2025 | $94.23 | $94.49 | $92.07 | $92.30 | -2.31% | 15,374,493 |
| Aug 18, 2025 | $93.58 | $95.64 | $92.77 | $94.48 | +0.44% | 21,917,732 |
| Aug 11, 2025 | $95.02 | $95.34 | $93.28 | $94.07 | -0.65% | 28,651,231 |
| Aug 4, 2025 | $95.12 | $96.42 | $93.96 | $94.69 | -0.32% | 23,839,264 |
| Jul 28, 2025 | $95.20 | $95.90 | $92.91 | $94.99 | -0.38% | 37,686,282 |
| Jul 21, 2025 | $94.26 | $96.44 | $94.15 | $95.35 | +1.33% | 19,424,625 |
| Jul 14, 2025 | $92.62 | $94.63 | $91.87 | $94.10 | +1.55% | 26,099,621 |
| Jul 7, 2025 | $91.44 | $93.68 | $90.38 | $92.66 | +1.26% | 22,971,349 |
| Jun 30, 2025 | $90.59 | $92.52 | $90.43 | $91.51 | +0.67% | 22,228,449 |
| Jun 23, 2025 | $89.70 | $91.30 | $89.44 | $90.90 | +1.79% | 27,246,174 |
| Jun 16, 2025 | $90.56 | $90.93 | $87.85 | $89.30 | -1.16% | 25,723,412 |
| Jun 9, 2025 | $87.72 | $91.07 | $87.49 | $90.35 | +2.37% | 25,210,204 |
| Jun 2, 2025 | $89.30 | $90.09 | $87.73 | $88.26 | -1.93% | 26,229,508 |
| May 26, 2025 | $89.57 | $90.27 | $87.41 | $90.00 | +0.40% | 27,017,206 |
| May 19, 2025 | $88.56 | $91.00 | $88.08 | $89.64 | +1.05% | 32,900,083 |
| May 12, 2025 | $89.35 | $89.72 | $83.09 | $88.71 | -1.82% | 31,160,458 |
| May 5, 2025 | $91.30 | $92.56 | $90.04 | $90.35 | -0.77% | 18,273,418 |
| Apr 28, 2025 | $90.35 | $92.44 | $89.82 | $91.05 | +0.69% | 20,882,941 |
| Apr 21, 2025 | $91.62 | $92.22 | $89.58 | $90.43 | -1.50% | 18,540,391 |
| Apr 14, 2025 | $89.77 | $93.04 | $89.16 | $91.81 | +2.17% | 11,905,854 |
| Apr 7, 2025 | $87.75 | $90.18 | $85.00 | $89.86 | +1.03% | 33,162,792 |
| Mar 31, 2025 | $91.55 | $93.65 | $88.49 | $88.94 | -2.40% | 29,885,319 |
| Mar 24, 2025 | $89.16 | $91.44 | $87.40 | $91.13 | +1.98% | 19,821,821 |
| Mar 17, 2025 | $90.35 | $91.41 | $88.75 | $89.36 | -1.13% | 23,501,826 |
| Mar 10, 2025 | $91.45 | $93.48 | $88.30 | $90.38 | -1.12% | 25,245,601 |
| Mar 3, 2025 | $89.61 | $92.33 | $87.09 | $91.40 | +1.79% | 31,263,824 |
| Feb 24, 2025 | $88.88 | $90.03 | $87.95 | $89.79 | +1.57% | 26,887,450 |
| Feb 18, 2025 | $84.90 | $89.00 | $84.50 | $88.40 | +3.30% | 23,714,798 |
| Feb 10, 2025 | $84.70 | $87.48 | $84.18 | $85.58 | +1.18% | 22,029,441 |
| Feb 3, 2025 | $83.52 | $84.66 | $82.78 | $84.58 | +0.75% | 23,460,230 |
| Jan 27, 2025 | $83.91 | $86.65 | $82.69 | $83.95 | +0.56% | 30,704,861 |
| Jan 21, 2025 | $84.18 | $85.47 | $82.05 | $83.48 | -0.50% | 23,263,768 |
| Jan 13, 2025 | $81.74 | $84.49 | $80.50 | $83.90 | +3.17% | 21,222,107 |
| Jan 6, 2025 | $82.03 | $83.05 | $80.46 | $81.32 | -1.21% | 22,718,977 |
| Dec 30, 2024 | $82.79 | $83.00 | $81.65 | $82.32 | -0.99% | 14,102,951 |
| Dec 23, 2024 | $82.85 | $83.32 | $81.96 | $83.14 | +0.34% | 8,483,640 |
| Dec 16, 2024 | $83.16 | $83.36 | $81.38 | $82.86 | -0.41% | 26,003,188 |
| Dec 9, 2024 | $84.90 | $85.20 | $82.71 | $83.20 | -1.90% | 17,786,879 |
| Dec 2, 2024 | $89.39 | $89.39 | $84.50 | $84.81 | -4.85% | 21,356,704 |
| Nov 25, 2024 | $87.95 | $90.24 | $87.41 | $89.13 | +1.75% | 15,211,988 |
| Nov 18, 2024 | $87.00 | $88.63 | $86.84 | $87.60 | -0.38% | 21,853,646 |
| Nov 11, 2024 | $88.14 | $89.13 | $86.61 | $87.93 | -0.80% | 18,181,938 |
| Nov 4, 2024 | $88.54 | $89.21 | $86.37 | $88.64 | +0.11% | 22,271,810 |
| Oct 28, 2024 | $92.22 | $92.69 | $88.30 | $88.54 | -3.64% | 32,704,175 |
| Oct 21, 2024 | $93.42 | $94.45 | $91.81 | $91.88 | -1.46% | 16,169,533 |
| Oct 14, 2024 | $88.75 | $93.35 | $88.75 | $93.24 | +4.81% | 17,479,261 |
| Oct 7, 2024 | $90.06 | $90.23 | $88.21 | $88.96 | -1.49% | 18,234,273 |
| Sep 30, 2024 | $90.05 | $91.87 | $89.35 | $90.31 | +0.23% | 25,291,055 |
| Sep 23, 2024 | $89.85 | $90.85 | $88.65 | $90.10 | +0.45% | 21,779,172 |
| Sep 16, 2024 | $89.00 | $90.14 | $88.00 | $89.70 | +0.29% | 27,760,679 |
| Sep 9, 2024 | $88.44 | $90.20 | $88.14 | $89.44 | +1.17% | 17,674,989 |
| Sep 3, 2024 | $86.43 | $90.34 | $86.36 | $88.41 | +2.33% | 19,889,088 |
| Aug 26, 2024 | $86.28 | $86.82 | $84.88 | $86.40 | +0.33% | 20,369,294 |
| Aug 19, 2024 | $86.83 | $87.70 | $86.03 | $86.12 | -1.42% | 20,713,016 |
| Aug 12, 2024 | $87.00 | $87.85 | $86.27 | $87.36 | +0.65% | 15,899,492 |
| Aug 5, 2024 | $88.99 | $89.68 | $85.62 | $86.80 | -2.01% | 24,053,227 |
| Jul 29, 2024 | $82.42 | $89.24 | $82.20 | $88.58 | +7.80% | 30,761,869 |
| Jul 22, 2024 | $81.48 | $83.46 | $81.29 | $82.17 | +0.95% | 18,037,822 |
| Jul 15, 2024 | $79.52 | $82.84 | $79.30 | $81.40 | +1.76% | 17,291,320 |
| Jul 8, 2024 | $78.02 | $80.35 | $77.62 | $79.99 | +2.50% | 14,651,512 |
| Jul 1, 2024 | $78.03 | $78.63 | $76.96 | $78.04 | +0.61% | 9,479,758 |
| Jun 24, 2024 | $78.46 | $79.58 | $77.18 | $77.57 | -1.13% | 17,706,422 |
| Jun 17, 2024 | $78.07 | $79.43 | $77.25 | $78.46 | -0.24% | 19,578,491 |
| Jun 10, 2024 | $77.86 | $79.40 | $77.61 | $78.65 | +0.91% | 17,272,627 |
| Jun 3, 2024 | $79.78 | $80.84 | $77.89 | $77.94 | -2.75% | 21,968,773 |
| May 28, 2024 | $77.56 | $80.23 | $76.64 | $80.14 | +3.07% | 18,761,777 |
| May 20, 2024 | $79.68 | $80.14 | $77.12 | $77.75 | -2.25% | 16,349,131 |
| May 13, 2024 | $78.50 | $79.85 | $78.23 | $79.54 | +1.79% | 24,327,176 |
| May 6, 2024 | $75.51 | $78.74 | $74.88 | $78.14 | +3.02% | 34,159,373 |
| Apr 29, 2024 | $73.67 | $75.98 | $73.20 | $75.85 | +3.61% | 24,412,166 |
| Apr 22, 2024 | $71.90 | $74.85 | $71.66 | $73.21 | +1.47% | 28,747,039 |
| Apr 15, 2024 | $68.99 | $72.18 | $67.53 | $72.15 | +4.98% | 26,258,115 |
| Apr 8, 2024 | $69.76 | $70.60 | $68.32 | $68.73 | -1.69% | 24,753,114 |
| Apr 1, 2024 | $71.49 | $72.08 | $69.16 | $69.91 | -2.55% | 22,319,028 |
| Mar 25, 2024 | $69.90 | $71.91 | $69.15 | $71.74 | +2.78% | 15,485,371 |
| Mar 18, 2024 | $69.18 | $70.80 | $68.99 | $69.80 | +1.03% | 16,791,503 |
| Mar 11, 2024 | $68.92 | $70.43 | $68.69 | $69.09 | +0.12% | 24,698,914 |
| Mar 4, 2024 | $66.87 | $69.51 | $66.62 | $69.01 | +3.22% | 22,059,400 |
| Feb 26, 2024 | $67.41 | $67.64 | $65.99 | $66.86 | -1.23% | 26,745,051 |
| Feb 20, 2024 | $66.62 | $68.34 | $66.43 | $67.69 | +1.82% | 17,394,924 |
| Feb 12, 2024 | $66.94 | $68.56 | $65.80 | $66.48 | -0.64% | 33,129,117 |
| Feb 5, 2024 | $68.30 | $68.34 | $66.36 | $66.91 | -2.53% | 20,497,274 |
| Jan 29, 2024 | $69.15 | $70.53 | $67.96 | $68.65 | -0.67% | 27,830,596 |
| Jan 22, 2024 | $68.94 | $69.44 | $67.70 | $69.11 | +0.23% | 25,474,388 |
| Jan 16, 2024 | $71.10 | $71.10 | $68.45 | $68.95 | -3.46% | 16,091,776 |
| Jan 8, 2024 | $71.50 | $72.18 | $70.42 | $71.42 | -0.27% | 15,525,038 |
| Jan 2, 2024 | $69.67 | $72.54 | $69.60 | $71.61 | +2.12% | 19,358,533 |
| Dec 26, 2023 | $69.30 | $70.32 | $69.01 | $70.12 | +0.98% | 10,588,868 |
| Dec 18, 2023 | $70.67 | $71.95 | $68.71 | $69.44 | -2.00% | 20,389,565 |
| Dec 11, 2023 | $71.23 | $73.42 | $70.03 | $70.86 | -0.90% | 32,844,597 |
| Dec 4, 2023 | $71.25 | $72.55 | $70.79 | $71.50 | -0.03% | 18,958,150 |
| Nov 27, 2023 | $69.63 | $71.53 | $69.44 | $71.52 | +2.74% | 24,911,783 |
| Nov 20, 2023 | $69.65 | $69.94 | $68.63 | $69.61 | -0.23% | 10,476,833 |
| Nov 13, 2023 | $67.95 | $70.35 | $67.19 | $69.77 | +2.45% | 23,402,687 |
| Nov 6, 2023 | $70.41 | $70.72 | $67.52 | $68.10 | -3.25% | 27,081,146 |
| Oct 30, 2023 | $66.86 | $71.33 | $66.61 | $70.39 | +5.80% | 25,208,087 |
| Oct 23, 2023 | $65.08 | $67.64 | $64.53 | $66.53 | +1.22% | 20,133,576 |
| Oct 16, 2023 | $67.07 | $67.72 | $65.70 | $65.73 | -1.23% | 20,645,498 |
| Oct 9, 2023 | $65.00 | $67.28 | $64.88 | $66.55 | +2.43% | 19,567,865 |
| Oct 2, 2023 | $64.30 | $65.14 | $61.56 | $64.97 | +0.39% | 31,937,148 |
| Sep 25, 2023 | $69.06 | $69.40 | $64.36 | $64.72 | -6.70% | 21,710,988 |
| Sep 18, 2023 | $71.21 | $71.74 | $69.12 | $69.37 | -2.42% | 19,232,633 |
| Sep 11, 2023 | $67.83 | $71.43 | $67.45 | $71.09 | +4.65% | 21,277,258 |
| Sep 5, 2023 | $67.05 | $67.94 | $65.93 | $67.93 | +1.06% | 17,068,912 |
| Aug 28, 2023 | $68.21 | $69.18 | $66.41 | $67.22 | -1.28% | 16,068,647 |
| Aug 21, 2023 | $67.75 | $68.64 | $67.14 | $68.09 | +0.41% | 11,666,883 |
| Aug 14, 2023 | $69.41 | $69.74 | $67.46 | $67.81 | -2.43% | 13,773,401 |
| Aug 7, 2023 | $68.00 | $69.97 | $67.68 | $69.50 | +2.45% | 16,308,116 |
| Jul 31, 2023 | $72.71 | $72.88 | $67.51 | $67.84 | -6.23% | 23,920,959 |
| Jul 24, 2023 | $73.24 | $73.84 | $72.16 | $72.35 | -0.97% | 21,192,203 |
| Jul 17, 2023 | $71.24 | $73.29 | $68.81 | $73.06 | +2.35% | 21,366,747 |
| Jul 10, 2023 | $70.58 | $71.75 | $69.75 | $71.38 | +0.99% | 15,992,284 |
| Jul 3, 2023 | $70.50 | $72.08 | $70.07 | $70.68 | +0.61% | 14,776,665 |
| Jun 26, 2023 | $70.66 | $71.95 | $68.67 | $70.25 | -0.28% | 21,860,899 |
| Jun 20, 2023 | $71.48 | $72.03 | $69.84 | $70.45 | -1.83% | 13,800,657 |
| Jun 12, 2023 | $71.48 | $72.20 | $69.94 | $71.76 | +0.70% | 25,265,187 |
| Jun 5, 2023 | $69.34 | $71.35 | $68.81 | $71.26 | +2.61% | 21,578,780 |
| May 30, 2023 | $69.46 | $70.29 | $68.59 | $69.45 | -0.03% | 20,443,246 |
| May 22, 2023 | $71.60 | $71.80 | $69.02 | $69.47 | -2.72% | 21,495,218 |
| May 15, 2023 | $73.54 | $73.64 | $70.35 | $71.41 | -2.64% | 21,146,606 |
| May 8, 2023 | $74.81 | $75.80 | $72.79 | $73.35 | -2.12% | 19,225,814 |
| May 1, 2023 | $73.50 | $74.96 | $72.53 | $74.94 | +1.89% | 19,716,235 |
| Apr 24, 2023 | $73.66 | $74.46 | $72.46 | $73.55 | -0.08% | 18,678,633 |
| Apr 17, 2023 | $72.17 | $73.98 | $71.58 | $73.61 | +2.32% | 16,124,240 |
| Apr 10, 2023 | $71.89 | $72.62 | $70.90 | $71.94 | -0.51% | 17,766,363 |
| Apr 3, 2023 | $69.14 | $72.55 | $68.25 | $72.31 | +3.92% | 16,417,662 |
| Mar 27, 2023 | $68.86 | $69.76 | $68.02 | $69.58 | +1.44% | 23,158,758 |
| Mar 20, 2023 | $68.00 | $70.42 | $66.06 | $68.59 | +1.02% | 27,850,818 |
| Mar 13, 2023 | $63.79 | $69.05 | $63.79 | $67.90 | +6.19% | 33,907,742 |
| Mar 6, 2023 | $64.71 | $65.91 | $63.63 | $63.94 | -1.34% | 19,644,187 |
| Feb 27, 2023 | $64.76 | $65.58 | $61.73 | $64.81 | +0.39% | 25,895,356 |
| Feb 21, 2023 | $66.06 | $66.27 | $63.71 | $64.56 | -3.11% | 19,951,190 |
| Feb 13, 2023 | $66.80 | $67.51 | $64.86 | $66.63 | -0.37% | 19,479,580 |
| Feb 6, 2023 | $67.15 | $67.96 | $65.64 | $66.88 | -0.58% | 14,681,557 |
| Jan 30, 2023 | $67.68 | $69.44 | $66.24 | $67.27 | -1.07% | 23,420,607 |
| Jan 23, 2023 | $66.95 | $71.18 | $58.85 | $68.00 | +1.31% | 16,882,398 |
| Jan 17, 2023 | $70.05 | $70.92 | $65.13 | $67.12 | -4.55% | 15,027,436 |
| Jan 9, 2023 | $71.40 | $72.20 | $69.33 | $70.32 | -1.83% | 18,068,094 |
| Jan 3, 2023 | $71.43 | $73.04 | $70.12 | $71.63 | +0.31% | 15,758,248 |
| Dec 27, 2022 | $71.75 | $72.83 | $70.81 | $71.41 | -0.46% | 11,243,743 |
| Dec 19, 2022 | $69.17 | $71.75 | $68.47 | $71.74 | +3.33% | 22,556,938 |
| Dec 12, 2022 | $69.75 | $72.39 | $68.40 | $69.43 | +1.57% | 39,753,704 |
| Dec 5, 2022 | $66.79 | $69.27 | $66.69 | $68.36 | +1.51% | 22,856,708 |
| Nov 28, 2022 | $66.41 | $68.56 | $65.03 | $67.34 | +0.64% | 26,389,221 |
| Nov 21, 2022 | $65.38 | $67.19 | $65.11 | $66.91 | +2.04% | 13,934,244 |
| Nov 14, 2022 | $65.47 | $66.46 | $64.41 | $65.57 | +0.74% | 26,073,433 |
| Nov 7, 2022 | $64.82 | $65.89 | $62.42 | $65.09 | +0.28% | 21,544,632 |
| Oct 31, 2022 | $65.99 | $66.64 | $63.88 | $64.91 | -2.16% | 20,246,503 |
| Oct 24, 2022 | $64.62 | $67.12 | $63.81 | $66.34 | +2.85% | 24,009,649 |
| Oct 17, 2022 | $64.08 | $65.86 | $63.36 | $64.50 | +1.56% | 20,343,364 |
| Oct 10, 2022 | $64.26 | $65.77 | $60.71 | $63.51 | -0.95% | 22,244,013 |
| Oct 3, 2022 | $69.27 | $71.11 | $63.79 | $64.12 | -5.71% | 24,371,174 |
| Sep 26, 2022 | $74.94 | $74.95 | $67.85 | $68.00 | -9.32% | 23,225,057 |
| Sep 19, 2022 | $77.03 | $78.34 | $74.24 | $74.99 | -2.93% | 15,550,496 |
| Sep 12, 2022 | $79.60 | $80.32 | $76.91 | $77.25 | -2.85% | 21,607,225 |
| Sep 6, 2022 | $78.20 | $80.08 | $77.59 | $79.52 | +2.12% | 15,206,925 |
| Aug 29, 2022 | $77.78 | $79.65 | $77.05 | $77.87 | -0.42% | 16,971,339 |
| Aug 22, 2022 | $79.83 | $80.04 | $78.14 | $78.20 | -2.45% | 12,898,246 |
| Aug 15, 2022 | $78.13 | $80.57 | $77.95 | $80.16 | +2.61% | 19,654,627 |
| Aug 8, 2022 | $77.85 | $78.82 | $76.91 | $78.12 | +1.10% | 17,322,504 |
| Aug 1, 2022 | $76.67 | $78.78 | $74.75 | $77.27 | +0.49% | 22,934,866 |
| Jul 25, 2022 | $71.79 | $77.61 | $71.60 | $76.89 | +6.88% | 25,958,180 |
| Jul 18, 2022 | $72.18 | $72.30 | $70.35 | $71.94 | -0.54% | 20,415,590 |
| Jul 11, 2022 | $71.00 | $72.53 | $69.92 | $72.33 | +1.60% | 19,737,633 |
| Jul 5, 2022 | $72.92 | $73.03 | $69.85 | $71.19 | -2.67% | 16,159,222 |
| Jun 27, 2022 | $69.39 | $73.24 | $69.29 | $73.14 | +4.74% | 20,821,434 |
| Jun 21, 2022 | $65.75 | $70.04 | $65.58 | $69.83 | +6.79% | 21,623,796 |
| Jun 13, 2022 | $71.32 | $71.58 | $64.79 | $65.39 | -9.36% | 35,988,282 |
| Jun 6, 2022 | $75.49 | $75.97 | $71.62 | $72.14 | -4.15% | 20,279,952 |
| May 31, 2022 | $75.33 | $76.24 | $74.12 | $75.26 | -1.06% | 20,440,575 |
| May 23, 2022 | $74.11 | $76.30 | $73.38 | $76.07 | +3.62% | 22,421,246 |
| May 16, 2022 | $73.91 | $74.78 | $72.44 | $73.41 | -0.33% | 26,137,677 |
| May 9, 2022 | $74.30 | $75.37 | $72.55 | $73.65 | -1.37% | 28,786,341 |
| May 2, 2022 | $74.04 | $75.14 | $72.13 | $74.67 | +1.74% | 27,044,288 |
| Apr 25, 2022 | $76.14 | $76.32 | $72.85 | $73.39 | -3.32% | 34,604,390 |
| Apr 18, 2022 | $76.00 | $77.24 | $75.43 | $75.91 | -0.11% | 21,819,579 |
| Apr 11, 2022 | $76.49 | $76.87 | $73.99 | $75.99 | -0.65% | 24,835,107 |
| Apr 4, 2022 | $73.45 | $76.69 | $72.48 | $76.49 | +3.20% | 28,436,018 |
| Mar 28, 2022 | $70.99 | $74.19 | $70.30 | $74.12 | +4.50% | 24,378,870 |
| Mar 21, 2022 | $68.25 | $70.93 | $68.16 | $70.93 | +4.26% | 21,630,335 |
| Mar 14, 2022 | $68.94 | $69.50 | $67.48 | $68.03 | -0.96% | 27,946,426 |
| Mar 7, 2022 | $67.80 | $69.64 | $66.85 | $68.69 | +1.64% | 33,428,623 |
| Feb 28, 2022 | $64.60 | $67.61 | $62.97 | $67.58 | +3.91% | 33,598,957 |
| Feb 22, 2022 | $63.88 | $65.09 | $61.77 | $65.04 | +1.99% | 30,812,664 |
| Feb 14, 2022 | $66.90 | $67.06 | $63.41 | $63.77 | -4.52% | 36,964,032 |
| Feb 7, 2022 | $67.90 | $68.39 | $65.82 | $66.79 | -2.77% | 31,859,057 |
| Jan 31, 2022 | $68.43 | $69.77 | $67.44 | $68.69 | -0.45% | 39,668,214 |
| Jan 24, 2022 | $67.77 | $69.03 | $65.40 | $69.00 | +1.75% | 35,376,720 |
| Jan 18, 2022 | $68.29 | $68.94 | $67.32 | $67.81 | -1.24% | 18,152,413 |
| Jan 10, 2022 | $68.59 | $69.23 | $67.18 | $68.66 | +0.03% | 22,033,493 |
| Jan 3, 2022 | $68.50 | $69.14 | $67.36 | $68.64 | +0.09% | 21,815,095 |
| Dec 27, 2021 | $66.70 | $68.88 | $66.37 | $68.58 | +3.07% | 13,176,379 |
| Dec 20, 2021 | $66.14 | $67.50 | $65.73 | $66.54 | -0.45% | 15,736,330 |
| Dec 13, 2021 | $65.05 | $68.21 | $65.00 | $66.84 | +2.70% | 33,078,098 |
| Dec 6, 2021 | $63.93 | $65.91 | $63.65 | $65.08 | +3.58% | 26,831,707 |
| Nov 29, 2021 | $62.29 | $63.00 | $60.99 | $62.83 | +1.27% | 31,049,934 |
| Nov 22, 2021 | $62.59 | $63.58 | $61.95 | $62.04 | -1.01% | 12,162,553 |
| Nov 15, 2021 | $62.11 | $62.73 | $61.48 | $62.67 | +1.26% | 20,217,616 |
| Nov 8, 2021 | $63.34 | $63.95 | $61.63 | $61.89 | -1.92% | 21,853,587 |
| Nov 1, 2021 | $62.40 | $63.36 | $61.77 | $63.10 | +1.25% | 18,749,295 |
| Oct 25, 2021 | $62.80 | $63.86 | $62.06 | $62.32 | -1.00% | 15,606,305 |
| Oct 18, 2021 | $62.64 | $64.25 | $62.01 | $62.95 | -0.29% | 17,492,245 |
| Oct 11, 2021 | $62.38 | $63.70 | $61.51 | $63.13 | +0.91% | 14,789,342 |
| Oct 4, 2021 | $61.56 | $63.48 | $61.46 | $62.56 | +1.31% | 19,410,128 |
| Sep 27, 2021 | $63.15 | $63.71 | $61.56 | $61.75 | -2.23% | 22,009,747 |
| Sep 20, 2021 | $64.05 | $64.68 | $63.01 | $63.16 | -1.53% | 17,578,516 |
| Sep 13, 2021 | $66.64 | $66.87 | $64.08 | $64.14 | -3.13% | 23,040,436 |
| Sep 7, 2021 | $66.86 | $67.54 | $66.01 | $66.21 | -0.09% | 19,785,101 |
| Aug 30, 2021 | $65.86 | $66.98 | $65.39 | $66.27 | +0.42% | 17,813,311 |
| Aug 23, 2021 | $67.14 | $67.32 | $65.40 | $65.99 | -1.98% | 19,856,210 |
| Aug 16, 2021 | $65.63 | $67.46 | $65.56 | $67.32 | +2.73% | 22,379,950 |
| Aug 9, 2021 | $64.84 | $66.00 | $64.40 | $65.53 | +1.28% | 18,892,352 |
| Aug 2, 2021 | $63.99 | $65.10 | $63.14 | $64.70 | +1.30% | 19,411,435 |
| Jul 26, 2021 | $63.90 | $64.87 | $63.24 | $63.87 | +0.02% | 24,600,495 |
| Jul 19, 2021 | $62.93 | $63.98 | $61.81 | $63.86 | +1.19% | 22,610,738 |
| Jul 12, 2021 | $61.34 | $63.44 | $61.06 | $63.11 | +2.67% | 15,769,521 |
| Jul 6, 2021 | $61.52 | $61.84 | $60.76 | $61.47 | -0.10% | 13,200,845 |
| Jun 28, 2021 | $61.75 | $61.92 | $60.12 | $61.53 | 0.00% | 17,192,307 |
| Jun 21, 2021 | $61.72 | $62.92 | $60.59 | $61.53 | +0.13% | 22,097,839 |
| Jun 14, 2021 | $63.77 | $64.68 | $61.38 | $61.45 | -3.76% | 21,631,998 |
| Jun 7, 2021 | $64.50 | $64.93 | $63.07 | $63.85 | -0.78% | 21,017,136 |
| Jun 1, 2021 | $64.13 | $64.77 | $63.31 | $64.35 | +0.67% | 13,216,934 |
| May 24, 2021 | $64.63 | $64.78 | $63.53 | $63.92 | -0.71% | 18,526,248 |
| May 17, 2021 | $65.11 | $65.67 | $63.02 | $64.38 | -1.12% | 23,930,171 |
| May 10, 2021 | $66.45 | $66.93 | $64.31 | $65.11 | -1.74% | 18,986,208 |
| May 3, 2021 | $66.18 | $66.71 | $64.87 | $66.26 | +0.14% | 17,260,049 |
| Apr 26, 2021 | $65.46 | $66.23 | $64.09 | $66.17 | +1.29% | 20,951,747 |
| Apr 19, 2021 | $65.02 | $66.40 | $64.40 | $65.33 | +0.49% | 19,618,824 |
| Apr 12, 2021 | $62.82 | $65.26 | $62.50 | $65.01 | +3.63% | 21,191,368 |
| Apr 5, 2021 | $62.20 | $63.36 | $62.20 | $62.73 | +0.64% | 14,654,646 |
| Mar 29, 2021 | $61.66 | $62.60 | $61.15 | $62.33 | +1.09% | 15,257,194 |
| Mar 22, 2021 | $59.50 | $61.81 | $59.28 | $61.66 | +3.28% | 17,346,995 |
| Mar 15, 2021 | $60.00 | $61.45 | $58.53 | $59.70 | -0.23% | 24,667,583 |
| Mar 8, 2021 | $59.15 | $60.22 | $58.61 | $59.84 | +2.55% | 23,632,486 |
| Mar 1, 2021 | $57.27 | $58.69 | $57.02 | $58.35 | +2.87% | 19,923,104 |
| Feb 22, 2021 | $59.32 | $60.29 | $56.69 | $56.72 | -4.37% | 23,300,390 |
| Feb 16, 2021 | $60.01 | $60.34 | $58.93 | $59.31 | -1.31% | 13,699,164 |
| Feb 8, 2021 | $60.94 | $61.52 | $59.51 | $60.10 | -1.28% | 18,019,713 |
| Feb 1, 2021 | $59.29 | $61.24 | $58.63 | $60.88 | +3.33% | 16,125,242 |
| Jan 25, 2021 | $59.87 | $61.04 | $58.13 | $58.92 | -2.03% | 18,527,469 |
| Jan 19, 2021 | $60.31 | $61.14 | $59.61 | $60.14 | +0.80% | 18,031,715 |
| Jan 11, 2021 | $61.19 | $61.72 | $58.46 | $59.66 | -3.10% | 21,719,724 |
| Jan 4, 2021 | $61.38 | $61.71 | $58.95 | $61.57 | +0.23% | 21,438,629 |
| Dec 28, 2020 | $60.02 | $61.48 | $59.71 | $61.43 | +2.73% | 8,421,994 |
| Dec 21, 2020 | $59.72 | $60.37 | $59.05 | $59.80 | -0.57% | 10,094,876 |
| Dec 14, 2020 | $61.08 | $61.55 | $59.63 | $60.14 | -0.46% | 19,409,081 |
| Dec 7, 2020 | $61.29 | $62.14 | $60.19 | $60.42 | -1.79% | 15,825,911 |
| Nov 30, 2020 | $60.26 | $62.21 | $59.46 | $61.52 | +1.43% | 23,032,629 |
| Nov 23, 2020 | $60.95 | $61.47 | $60.22 | $60.65 | -0.38% | 11,222,163 |
| Nov 16, 2020 | $64.80 | $64.93 | $60.42 | $60.88 | -4.73% | 19,137,883 |
| Nov 9, 2020 | $62.19 | $64.67 | $61.50 | $63.90 | +6.57% | 23,174,473 |
| Nov 2, 2020 | $58.02 | $61.38 | $57.78 | $59.96 | +4.37% | 16,610,539 |
| Oct 26, 2020 | $60.27 | $61.10 | $56.92 | $57.45 | -5.59% | 19,578,161 |
| Oct 19, 2020 | $58.43 | $61.26 | $57.99 | $60.85 | +4.28% | 20,633,901 |
| Oct 12, 2020 | $58.69 | $59.19 | $57.38 | $58.35 | -0.66% | 16,592,670 |
| Oct 5, 2020 | $56.32 | $59.20 | $56.27 | $58.74 | +4.41% | 20,156,776 |
| Sep 28, 2020 | $54.00 | $56.57 | $53.22 | $56.26 | +4.55% | 24,310,954 |
| Sep 21, 2020 | $52.72 | $53.85 | $52.01 | $53.81 | +1.89% | 17,855,800 |
| Sep 14, 2020 | $51.99 | $53.82 | $51.99 | $52.81 | +2.03% | 20,197,941 |
| Sep 8, 2020 | $52.43 | $53.81 | $51.22 | $51.76 | -1.01% | 21,495,038 |
| Aug 31, 2020 | $52.11 | $53.94 | $51.52 | $52.29 | -0.25% | 18,926,983 |
| Aug 24, 2020 | $52.39 | $53.06 | $51.46 | $52.42 | +0.10% | 15,220,871 |
| Aug 17, 2020 | $53.56 | $54.03 | $51.86 | $52.37 | -2.22% | 18,814,091 |
| Aug 10, 2020 | $54.84 | $55.39 | $53.42 | $53.56 | -2.07% | 19,193,118 |
| Aug 3, 2020 | $54.57 | $54.93 | $53.07 | $54.69 | +0.15% | 18,147,434 |
| Jul 27, 2020 | $54.77 | $55.64 | $53.77 | $54.61 | -0.44% | 19,420,854 |
| Jul 20, 2020 | $54.34 | $56.30 | $53.96 | $54.85 | +0.49% | 17,302,220 |
| Jul 13, 2020 | $53.31 | $54.75 | $52.87 | $54.58 | +2.54% | 20,973,767 |
| Jul 6, 2020 | $52.99 | $53.49 | $51.42 | $53.23 | +0.83% | 17,920,803 |
| Jun 29, 2020 | $51.37 | $53.43 | $50.62 | $52.79 | +3.67% | 16,318,558 |
| Jun 22, 2020 | $53.95 | $55.44 | $50.40 | $50.92 | -5.02% | 30,859,220 |
| Jun 15, 2020 | $55.30 | $58.03 | $53.61 | $53.61 | -4.56% | 28,404,916 |
| Jun 8, 2020 | $58.30 | $60.47 | $55.40 | $56.17 | -3.90% | 27,511,470 |
| Jun 1, 2020 | $57.10 | $60.02 | $56.52 | $58.45 | +2.42% | 18,963,323 |
| May 26, 2020 | $55.50 | $57.71 | $54.39 | $57.07 | +4.56% | 22,417,702 |
| May 18, 2020 | $53.96 | $55.32 | $53.56 | $54.58 | +3.88% | 21,442,638 |
| May 11, 2020 | $54.87 | $56.87 | $51.99 | $52.54 | -5.18% | 35,796,602 |
| May 4, 2020 | $54.47 | $56.26 | $53.50 | $55.41 | +1.84% | 21,326,816 |
| Apr 27, 2020 | $58.19 | $59.88 | $54.09 | $54.41 | -5.75% | 26,219,100 |
| Apr 20, 2020 | $56.76 | $58.19 | $54.40 | $57.73 | +0.45% | 23,111,102 |
| Apr 13, 2020 | $60.00 | $60.23 | $55.02 | $57.47 | -4.74% | 24,518,144 |
| Apr 6, 2020 | $52.53 | $61.86 | $52.23 | $60.33 | +20.01% | 26,048,988 |
| Mar 30, 2020 | $56.72 | $58.37 | $49.26 | $50.27 | -10.25% | 35,615,819 |
| Mar 23, 2020 | $45.68 | $58.26 | $41.96 | $56.01 | +20.82% | 45,323,265 |
| Mar 16, 2020 | $48.92 | $56.58 | $46.15 | $46.36 | -14.10% | 47,586,311 |
| Mar 9, 2020 | $62.86 | $65.11 | $50.03 | $53.97 | -19.29% | 47,216,126 |
| Mar 2, 2020 | $60.66 | $68.56 | $60.27 | $66.87 | +10.79% | 41,576,797 |
| Feb 24, 2020 | $68.74 | $69.47 | $59.07 | $60.36 | -12.51% | 40,021,823 |
| Feb 18, 2020 | $69.17 | $70.37 | $67.53 | $68.99 | -0.04% | 20,495,107 |
| Feb 10, 2020 | $68.54 | $69.67 | $68.09 | $69.02 | +0.94% | 20,092,417 |
| Feb 3, 2020 | $70.67 | $70.78 | $68.31 | $68.38 | -2.87% | 24,449,105 |
| Jan 27, 2020 | $69.41 | $71.10 | $69.34 | $70.40 | +1.38% | 21,603,435 |
| Jan 21, 2020 | $67.34 | $69.52 | $67.26 | $69.44 | +3.24% | 16,447,079 |
| Jan 13, 2020 | $63.75 | $67.34 | $63.71 | $67.26 | +5.66% | 23,406,827 |
| Jan 6, 2020 | $62.56 | $63.81 | $62.24 | $63.66 | +1.76% | 17,663,146 |
| Dec 30, 2019 | $63.24 | $63.72 | $62.42 | $62.56 | -1.42% | 14,417,009 |
| Dec 23, 2019 | $63.76 | $63.95 | $62.90 | $63.46 | -0.63% | 10,433,954 |
| Dec 16, 2019 | $60.99 | $64.26 | $60.98 | $63.86 | +5.10% | 44,141,344 |
| Dec 9, 2019 | $62.14 | $62.27 | $60.09 | $60.76 | -2.22% | 29,738,331 |
| Dec 2, 2019 | $61.84 | $62.95 | $61.35 | $62.14 | +0.24% | 21,245,388 |
| Nov 25, 2019 | $62.89 | $63.29 | $61.90 | $61.99 | -1.43% | 19,980,860 |
| Nov 18, 2019 | $62.26 | $63.08 | $61.78 | $62.89 | +1.11% | 18,074,475 |
| Nov 11, 2019 | $61.27 | $62.70 | $60.42 | $62.20 | +1.53% | 22,567,427 |
| Nov 4, 2019 | $62.33 | $62.37 | $60.38 | $61.26 | -1.61% | 20,722,396 |
| Oct 28, 2019 | $61.09 | $63.09 | $60.69 | $62.26 | +1.48% | 23,993,788 |
| Oct 21, 2019 | $60.98 | $62.07 | $60.96 | $61.35 | +0.34% | 14,152,636 |
| Oct 14, 2019 | $61.63 | $61.74 | $60.45 | $61.14 | -0.62% | 19,715,142 |
| Oct 7, 2019 | $62.00 | $62.11 | $61.28 | $61.52 | -0.85% | 17,186,610 |
| Sep 30, 2019 | $61.83 | $62.18 | $60.87 | $62.05 | +0.45% | 19,744,952 |
| Sep 23, 2019 | $61.06 | $62.36 | $60.88 | $61.77 | +1.08% | 19,281,203 |
| Sep 16, 2019 | $60.20 | $61.25 | $59.72 | $61.11 | +1.63% | 23,582,426 |
| Sep 9, 2019 | $59.46 | $60.38 | $58.57 | $60.13 | +0.75% | 23,360,425 |
| Sep 3, 2019 | $58.28 | $60.65 | $58.24 | $59.68 | +2.44% | 25,583,436 |
| Aug 26, 2019 | $57.71 | $58.68 | $57.59 | $58.26 | +1.01% | 27,499,613 |
| Aug 19, 2019 | $57.40 | $58.84 | $57.23 | $57.68 | +0.35% | 22,352,177 |
| Aug 12, 2019 | $58.43 | $58.78 | $56.89 | $57.48 | -1.46% | 38,487,442 |
| Aug 5, 2019 | $57.51 | $58.56 | $55.38 | $58.33 | +1.69% | 22,863,129 |
| Jul 29, 2019 | $55.95 | $57.75 | $55.02 | $57.36 | +2.91% | 27,970,795 |
| Jul 22, 2019 | $55.40 | $55.83 | $54.87 | $55.74 | +0.85% | 16,830,241 |
| Jul 15, 2019 | $55.54 | $56.24 | $55.25 | $55.27 | -0.72% | 19,254,490 |
| Jul 8, 2019 | $56.47 | $57.08 | $55.57 | $55.67 | -1.22% | 17,711,145 |
| Jul 1, 2019 | $55.10 | $56.54 | $54.44 | $56.36 | +1.95% | 13,045,369 |
| Jun 24, 2019 | $56.33 | $56.54 | $54.66 | $55.28 | -1.76% | 20,174,744 |
| Jun 17, 2019 | $55.63 | $56.32 | $54.79 | $56.27 | +1.11% | 25,630,543 |
| Jun 10, 2019 | $54.71 | $55.80 | $54.12 | $55.65 | +1.72% | 18,257,302 |
| Jun 3, 2019 | $53.50 | $55.95 | $53.15 | $54.71 | +2.26% | 22,527,496 |
| May 28, 2019 | $54.40 | $54.47 | $52.78 | $53.50 | -1.56% | 15,182,041 |
| May 20, 2019 | $53.99 | $54.77 | $53.80 | $54.35 | +0.98% | 18,270,056 |
| May 13, 2019 | $53.30 | $54.28 | $53.01 | $53.82 | +0.84% | 24,920,177 |
| May 6, 2019 | $53.16 | $53.42 | $52.16 | $53.37 | +0.24% | 19,803,015 |
| Apr 29, 2019 | $52.44 | $53.37 | $52.04 | $53.24 | +1.33% | 24,923,903 |
| Apr 22, 2019 | $51.96 | $53.00 | $51.45 | $52.54 | +1.12% | 16,177,715 |
| Apr 15, 2019 | $52.50 | $52.98 | $51.90 | $51.96 | -1.03% | 17,817,556 |
| Apr 8, 2019 | $51.62 | $52.51 | $51.28 | $52.50 | +1.65% | 20,253,135 |
| Apr 1, 2019 | $51.68 | $51.71 | $50.89 | $51.65 | -0.06% | 21,509,603 |
| Mar 25, 2019 | $52.00 | $52.65 | $51.21 | $51.68 | -0.39% | 20,335,360 |
| Mar 18, 2019 | $51.88 | $52.31 | $50.77 | $51.88 | +0.04% | 24,063,688 |
| Mar 11, 2019 | $50.91 | $51.95 | $50.85 | $51.86 | +1.89% | 28,246,505 |
| Mar 4, 2019 | $50.10 | $50.91 | $49.62 | $50.90 | +1.84% | 20,520,249 |
| Feb 25, 2019 | $50.25 | $50.29 | $49.01 | $49.98 | -0.77% | 25,493,589 |
| Feb 19, 2019 | $48.54 | $50.54 | $48.42 | $50.37 | +3.73% | 31,523,686 |
| Feb 11, 2019 | $49.05 | $49.62 | $48.45 | $48.56 | -1.14% | 21,464,118 |
| Feb 4, 2019 | $48.10 | $49.18 | $47.81 | $49.12 | +1.30% | 20,469,577 |
| Jan 28, 2019 | $47.51 | $48.68 | $47.11 | $48.49 | +2.08% | 23,585,434 |
| Jan 22, 2019 | $46.96 | $48.17 | $46.49 | $47.50 | +0.59% | 19,720,807 |
| Jan 14, 2019 | $46.19 | $47.24 | $45.55 | $47.22 | +1.31% | 24,781,685 |
| Jan 7, 2019 | $44.51 | $46.79 | $44.18 | $46.61 | +4.25% | 30,006,767 |
| Dec 31, 2018 | $43.96 | $44.73 | $43.26 | $44.71 | +1.73% | 25,234,069 |
| Dec 24, 2018 | $44.94 | $45.26 | $42.50 | $43.95 | -2.53% | 22,529,478 |
| Dec 17, 2018 | $47.40 | $47.68 | $44.48 | $45.09 | -4.73% | 42,561,104 |
| Dec 10, 2018 | $47.00 | $47.98 | $46.31 | $47.33 | +0.74% | 24,962,208 |
| Dec 3, 2018 | $47.08 | $47.89 | $45.61 | $46.98 | -0.74% | 26,351,078 |
| Nov 26, 2018 | $45.73 | $47.37 | $45.35 | $47.33 | +3.52% | 29,732,132 |
| Nov 19, 2018 | $46.79 | $47.33 | $45.39 | $45.72 | -2.50% | 21,330,131 |
| Nov 12, 2018 | $46.65 | $47.69 | $46.53 | $46.89 | +0.17% | 32,277,308 |
| Nov 5, 2018 | $44.88 | $47.22 | $44.85 | $46.81 | +4.63% | 31,053,641 |
| Oct 29, 2018 | $45.04 | $46.33 | $44.33 | $44.74 | -0.27% | 34,452,978 |
| Oct 22, 2018 | $45.05 | $46.26 | $44.51 | $44.86 | -0.47% | 29,704,718 |
| Oct 15, 2018 | $43.74 | $45.58 | $43.60 | $45.07 | +3.42% | 26,260,366 |
| Oct 8, 2018 | $43.81 | $44.64 | $43.03 | $43.58 | -0.30% | 33,196,169 |
| Oct 1, 2018 | $43.49 | $43.94 | $42.51 | $43.71 | +0.25% | 30,906,625 |
| Sep 24, 2018 | $43.91 | $44.31 | $42.57 | $43.60 | -0.93% | 46,950,514 |
| Sep 17, 2018 | $43.95 | $44.88 | $43.10 | $44.01 | +0.25% | 41,169,424 |
| Sep 10, 2018 | $44.54 | $44.67 | $43.61 | $43.90 | -0.97% | 27,394,441 |
| Sep 4, 2018 | $43.77 | $45.98 | $43.72 | $44.33 | +1.26% | 37,446,428 |
| Aug 27, 2018 | $45.04 | $45.09 | $43.63 | $43.78 | -2.78% | 32,782,547 |
| Aug 20, 2018 | $46.91 | $46.94 | $44.93 | $45.03 | -4.13% | 29,841,369 |
| Aug 13, 2018 | $46.27 | $47.62 | $46.05 | $46.97 | +1.82% | 27,115,657 |
| Aug 6, 2018 | $48.90 | $49.43 | $45.88 | $46.13 | -5.72% | 33,998,451 |
| Jul 30, 2018 | $47.92 | $49.03 | $47.65 | $48.93 | +2.00% | 23,844,046 |
| Jul 23, 2018 | $47.58 | $48.29 | $46.66 | $47.97 | +0.95% | 19,718,651 |
| Jul 16, 2018 | $47.76 | $48.24 | $47.18 | $47.52 | -0.92% | 17,366,325 |
| Jul 9, 2018 | $47.69 | $48.12 | $46.02 | $47.96 | +0.42% | 28,548,051 |
| Jul 2, 2018 | $46.42 | $47.85 | $46.37 | $47.76 | +3.13% | 14,856,880 |
| Jun 25, 2018 | $45.98 | $46.85 | $45.73 | $46.31 | +1.09% | 26,171,196 |
| Jun 18, 2018 | $44.39 | $45.93 | $44.26 | $45.81 | +3.11% | 27,468,426 |
| Jun 11, 2018 | $43.26 | $44.48 | $42.73 | $44.43 | +2.66% | 32,976,229 |
| Jun 4, 2018 | $44.39 | $44.60 | $42.80 | $43.28 | -2.08% | 24,526,648 |
| May 29, 2018 | $44.41 | $45.15 | $43.96 | $44.20 | -0.72% | 23,029,516 |
| May 21, 2018 | $43.27 | $44.64 | $43.03 | $44.52 | +4.19% | 26,970,694 |
| May 14, 2018 | $44.95 | $45.13 | $42.42 | $42.73 | -4.90% | 25,545,134 |
| May 7, 2018 | $46.03 | $46.19 | $43.61 | $44.93 | -2.39% | 23,554,587 |
| Apr 30, 2018 | $46.53 | $46.62 | $45.62 | $46.03 | -0.80% | 24,883,929 |
| Apr 23, 2018 | $45.27 | $46.75 | $45.07 | $46.40 | +2.61% | 23,724,837 |
| Apr 16, 2018 | $44.10 | $46.29 | $44.09 | $45.22 | +2.91% | 26,489,706 |
| Apr 9, 2018 | $44.80 | $45.06 | $43.75 | $43.94 | -1.90% | 20,602,311 |
| Apr 2, 2018 | $44.73 | $45.24 | $43.90 | $44.79 | +0.29% | 23,156,143 |
| Mar 26, 2018 | $43.19 | $45.05 | $43.07 | $44.66 | +3.60% | 22,188,233 |
| Mar 19, 2018 | $44.20 | $44.63 | $43.02 | $43.11 | -2.44% | 30,318,017 |
| Mar 12, 2018 | $43.62 | $44.48 | $43.47 | $44.19 | +0.98% | 29,636,475 |
| Mar 5, 2018 | $44.12 | $45.10 | $43.31 | $43.76 | -1.00% | 33,739,583 |
| Feb 26, 2018 | $44.29 | $44.67 | $42.93 | $44.20 | +0.29% | 38,810,937 |
| Feb 20, 2018 | $43.74 | $44.22 | $42.38 | $44.07 | +0.32% | 29,681,183 |
| Feb 12, 2018 | $44.33 | $44.87 | $43.51 | $43.93 | -0.90% | 38,415,390 |
| Feb 5, 2018 | $44.23 | $44.72 | $42.63 | $44.33 | +0.36% | 55,104,706 |
| Jan 29, 2018 | $44.17 | $45.30 | $43.85 | $44.17 | -0.32% | 39,827,864 |
| Jan 22, 2018 | $44.61 | $44.84 | $43.16 | $44.31 | -0.29% | 43,663,290 |
| Jan 16, 2018 | $44.94 | $45.28 | $44.26 | $44.44 | -0.89% | 38,997,353 |
| Jan 8, 2018 | $46.90 | $47.25 | $44.44 | $44.84 | -4.15% | 36,287,724 |
| Jan 2, 2018 | $48.01 | $48.07 | $46.44 | $46.78 | -2.72% | 24,922,695 |
| Dec 26, 2017 | $48.51 | $48.75 | $47.92 | $48.09 | -0.85% | 14,774,251 |
| Dec 18, 2017 | $51.26 | $51.49 | $48.48 | $48.50 | -5.48% | 37,964,473 |
| Dec 11, 2017 | $50.93 | $52.00 | $50.93 | $51.31 | +0.49% | 28,044,219 |
| Dec 4, 2017 | $51.37 | $51.46 | $49.70 | $51.06 | -0.10% | 26,552,653 |
| Nov 27, 2017 | $51.41 | $51.67 | $50.80 | $51.11 | -0.54% | 23,469,128 |
| Nov 20, 2017 | $51.05 | $51.66 | $50.97 | $51.39 | +0.82% | 9,341,370 |
| Nov 13, 2017 | $51.45 | $52.65 | $50.95 | $50.97 | -0.76% | 20,003,632 |
| Nov 6, 2017 | $52.34 | $52.35 | $51.24 | $51.36 | -2.06% | 23,645,849 |
| Oct 30, 2017 | $52.04 | $53.51 | $51.76 | $52.44 | +0.67% | 23,435,581 |
| Oct 23, 2017 | $52.14 | $52.59 | $51.69 | $52.09 | -0.23% | 19,150,267 |
| Oct 16, 2017 | $50.84 | $52.34 | $50.73 | $52.21 | +2.49% | 19,575,333 |
| Oct 9, 2017 | $49.57 | $51.14 | $49.51 | $50.94 | +2.72% | 19,629,647 |
| Oct 2, 2017 | $49.17 | $49.61 | $48.62 | $49.59 | +0.92% | 19,594,884 |
| Sep 25, 2017 | $48.80 | $49.43 | $48.29 | $49.14 | +0.66% | 28,213,028 |
| Sep 18, 2017 | $50.70 | $50.72 | $48.76 | $48.82 | -3.59% | 20,830,034 |
| Sep 11, 2017 | $50.05 | $50.80 | $49.16 | $50.64 | +0.88% | 29,021,511 |
| Sep 5, 2017 | $48.31 | $50.27 | $48.21 | $50.20 | +4.02% | 26,777,140 |
| Aug 28, 2017 | $48.43 | $48.50 | $47.88 | $48.26 | -0.10% | 14,782,381 |
| Aug 21, 2017 | $48.34 | $48.51 | $47.78 | $48.31 | +0.02% | 18,727,131 |
| Aug 14, 2017 | $48.42 | $49.15 | $47.69 | $48.30 | -0.25% | 17,849,825 |
| Aug 7, 2017 | $48.78 | $49.22 | $48.26 | $48.42 | -0.76% | 21,030,896 |
| Jul 31, 2017 | $47.51 | $50.08 | $47.33 | $48.79 | +2.69% | 35,356,360 |
| Jul 24, 2017 | $47.86 | $47.97 | $46.71 | $47.51 | -0.77% | 21,551,073 |
| Jul 17, 2017 | $47.25 | $47.88 | $46.87 | $47.88 | +1.31% | 21,060,022 |
| Jul 10, 2017 | $47.66 | $47.67 | $47.09 | $47.26 | -0.21% | 17,588,702 |
| Jul 3, 2017 | $47.99 | $48.05 | $47.13 | $47.36 | -1.09% | 15,023,129 |
| Jun 26, 2017 | $49.89 | $50.36 | $47.87 | $47.88 | -3.93% | 25,421,720 |
| Jun 19, 2017 | $51.49 | $51.77 | $49.76 | $49.84 | -3.28% | 21,206,394 |
| Jun 12, 2017 | $50.86 | $51.97 | $50.63 | $51.53 | +1.68% | 27,514,337 |
| Jun 5, 2017 | $50.93 | $51.18 | $50.34 | $50.68 | -0.65% | 20,698,073 |
| May 30, 2017 | $50.47 | $51.17 | $50.34 | $51.01 | +1.11% | 22,794,125 |
| May 22, 2017 | $49.82 | $50.62 | $49.66 | $50.45 | +1.14% | 23,800,612 |
| May 15, 2017 | $49.86 | $50.03 | $49.34 | $49.88 | +0.02% | 22,979,504 |
| May 8, 2017 | $50.10 | $50.13 | $49.15 | $49.87 | -0.40% | 23,846,660 |
| May 1, 2017 | $49.81 | $50.14 | $49.26 | $50.07 | +0.54% | 20,475,528 |
| Apr 24, 2017 | $50.03 | $50.33 | $49.68 | $49.80 | -0.36% | 20,683,589 |
| Apr 17, 2017 | $49.52 | $50.15 | $49.29 | $49.98 | +1.13% | 20,351,445 |
| Apr 10, 2017 | $49.69 | $49.86 | $49.01 | $49.42 | -0.54% | 28,223,516 |
| Apr 3, 2017 | $49.68 | $50.48 | $49.40 | $49.69 | -0.18% | 26,228,737 |
| Mar 27, 2017 | $50.55 | $50.80 | $49.31 | $49.78 | -1.27% | 29,132,120 |
| Mar 20, 2017 | $50.70 | $51.47 | $50.16 | $50.42 | -0.49% | 29,738,112 |
| Mar 13, 2017 | $49.59 | $50.95 | $49.53 | $50.67 | +2.10% | 25,431,065 |
| Mar 6, 2017 | $50.60 | $50.61 | $49.30 | $49.63 | -1.47% | 22,452,258 |
| Feb 27, 2017 | $50.45 | $50.89 | $49.64 | $50.37 | -0.26% | 29,563,818 |
| Feb 21, 2017 | $47.74 | $50.58 | $47.57 | $50.50 | +5.65% | 33,486,970 |
| Feb 13, 2017 | $49.06 | $49.29 | $47.68 | $47.80 | -2.55% | 27,435,895 |
| Feb 6, 2017 | $48.97 | $49.41 | $48.61 | $49.05 | +0.45% | 19,118,676 |
| Jan 30, 2017 | $48.62 | $49.60 | $48.11 | $48.83 | +0.72% | 25,220,164 |
| Jan 23, 2017 | $49.21 | $49.30 | $48.23 | $48.48 | -1.18% | 20,791,978 |
| Jan 17, 2017 | $48.95 | $49.85 | $48.82 | $49.06 | +0.53% | 15,663,183 |
| Jan 9, 2017 | $48.90 | $49.16 | $48.19 | $48.80 | -0.43% | 17,568,052 |
| Jan 3, 2017 | $49.15 | $49.30 | $48.61 | $49.01 | -0.37% | 17,483,036 |
| Dec 27, 2016 | $49.32 | $49.55 | $48.80 | $49.19 | -0.28% | 10,726,498 |
| Dec 19, 2016 | $49.05 | $49.55 | $48.68 | $49.33 | +0.84% | 13,654,671 |
| Dec 12, 2016 | $47.83 | $49.64 | $47.79 | $48.92 | +2.04% | 30,566,845 |
| Dec 5, 2016 | $46.60 | $47.95 | $46.24 | $47.94 | +2.52% | 25,855,512 |
| Nov 28, 2016 | $47.83 | $48.71 | $46.20 | $46.76 | -2.13% | 32,592,607 |
| Nov 21, 2016 | $47.25 | $47.95 | $47.05 | $47.78 | +1.38% | 17,357,284 |
| Nov 14, 2016 | $47.51 | $48.61 | $46.82 | $47.13 | – | 31,603,315 |
Seasonality
SO 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 | 1.1% | -0.8% | 3.5% | 2.7% | 0.7% | -1.6% | 3.8% | -0.9% | -0.9% | 3.1% | 1.9% | -0.4% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 2.4% | 9.9% | -0.9% | 0.2% | -4.0% | 4.0% | -1.2% | -6.1% | -5.8% | 13.1% | ||
| 2025 | 2.0% | 7.9% | 2.4% | -0.1% | -1.2% | 2.0% | 2.9% | -1.5% | 2.7% | -0.8% | -2.3% | -4.3% |
| 2024 | -0.9% | -2.2% | 6.7% | 2.5% | 10.0% | -3.2% | 7.7% | 4.3% | 4.4% | 0.9% | -1.3% | -7.6% |
| 2023 | -5.2% | -5.9% | 10.3% | 5.7% | -4.3% | 0.7% | 3.0% | -5.4% | -4.4% | 4.0% | 6.5% | -1.2% |
| 2022 | 1.3% | -5.8% | 11.9% | 1.2% | 4.0% | -5.7% | 7.8% | 1.1% | -11.8% | -3.7% | 4.4% | 5.6% |
| 2021 | -4.1% | -2.7% | 9.6% | 6.5% | -2.4% | -5.3% | 5.6% | 4.0% | -5.7% | 0.6% | -0.9% | 12.2% |
| 2020 | 10.5% | -13.5% | -10.3% | 4.8% | 1.8% | -9.1% | 5.3% | -3.3% | 3.9% | 6.0% | 5.2% | 2.6% |
| 2019 | 10.7% | 3.5% | 4.0% | 3.0% | 1.7% | 3.3% | 1.7% | 4.8% | 6.0% | 1.4% | -0.1% | 2.8% |
| 2018 | -6.2% | -3.3% | 3.7% | 3.3% | -1.3% | 3.1% | 4.9% | -8.8% | -0.4% | 3.3% | 6.5% | -7.2% |
| 2017 | 0.5% | 4.0% | -2.0% | 0.0% | 2.8% | -5.4% | 0.1% | 1.9% | 1.8% | 6.2% | -0.8% | -6.1% |