Simon Property Group Inc. (SPG.PJ) stock
SPG.PJNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as SPG
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 8/302% above fair value
$53.11+0.37 (+0.70%)
Close on Oct 30, 2026Market cap $70.46BP/E 15.4Yield 3.93%
Price history
Simon Property share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$53.11
+0.70% on the day
52-week range
$51.27 – $58.27
-8.9% from the high
Change over 52 weeks
-0.8%
From $53.55 on Oct 30, 2025
Average volume
1,241
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $52.65 | $53.11 | $52.43 | $53.11 | +1.16% | 3,128 |
| Oct 19, 2026 | $53.25 | $53.25 | $52.35 | $52.50 | +0.27% | 4,766 |
| Oct 12, 2026 | $51.27 | $52.50 | $51.27 | $52.36 | +0.20% | 2,290 |
| Oct 5, 2026 | $53.20 | $53.36 | $52.26 | $52.26 | -2.07% | 7,478 |
| Sep 28, 2026 | $55.10 | $55.10 | $53.01 | $53.36 | -2.84% | 6,677 |
| Sep 21, 2026 | $57.00 | $57.00 | $54.13 | $54.92 | +0.82% | 10,911 |
| Sep 14, 2026 | $55.78 | $56.76 | $54.48 | $54.48 | -1.85% | 12,512 |
| Sep 8, 2026 | $55.71 | $55.72 | $55.22 | $55.50 | -0.45% | 2,155 |
| Aug 31, 2026 | $55.78 | $55.78 | $55.75 | $55.75 | +0.47% | 908 |
| Aug 24, 2026 | $55.39 | $56.46 | $55.00 | $55.49 | +0.76% | 4,092 |
| Aug 17, 2026 | $55.68 | $56.09 | $55.00 | $55.07 | -2.53% | 7,305 |
| Aug 10, 2026 | $56.29 | $56.50 | $54.83 | $56.50 | +0.34% | 4,614 |
| Aug 3, 2026 | $54.55 | $56.50 | $54.34 | $56.31 | +3.17% | 8,282 |
| Jul 27, 2026 | $54.90 | $55.30 | $54.20 | $54.58 | -0.91% | 3,676 |
| Jul 20, 2026 | $54.98 | $55.48 | $54.40 | $55.08 | +0.60% | 6,288 |
| Jul 13, 2026 | $55.21 | $55.21 | $54.75 | $54.75 | -0.37% | 7,184 |
| Jul 6, 2026 | $54.34 | $55.50 | $54.34 | $54.96 | +1.37% | 4,084 |
| Jun 29, 2026 | $55.43 | $55.43 | $54.20 | $54.21 | -1.13% | 10,329 |
| Jun 22, 2026 | $56.25 | $56.25 | $54.70 | $54.83 | -0.81% | 13,387 |
| Jun 15, 2026 | $57.28 | $58.27 | $55.00 | $55.28 | -0.89% | 19,939 |
| Jun 8, 2026 | $55.15 | $56.60 | $54.75 | $55.78 | +1.41% | 18,883 |
| Jun 1, 2026 | $54.13 | $55.50 | $54.13 | $55.00 | +1.45% | 13,852 |
| May 26, 2026 | $54.35 | $54.35 | $54.00 | $54.22 | -0.25% | 598 |
| May 18, 2026 | $54.33 | $54.46 | $53.54 | $54.35 | -0.11% | 5,542 |
| May 11, 2026 | $54.27 | $54.41 | $54.04 | $54.41 | +0.11% | 2,274 |
| May 4, 2026 | $54.31 | $54.54 | $53.75 | $54.35 | +0.04% | 8,096 |
| Apr 27, 2026 | $53.82 | $54.33 | $53.36 | $54.33 | +1.78% | 6,821 |
| Apr 20, 2026 | $54.22 | $54.22 | $53.19 | $53.38 | -1.55% | 5,667 |
| Apr 13, 2026 | $53.83 | $55.00 | $53.61 | $54.22 | +0.78% | 6,378 |
| Apr 6, 2026 | $53.05 | $53.99 | $53.05 | $53.80 | +0.96% | 6,962 |
| Mar 30, 2026 | $53.37 | $53.57 | $52.54 | $53.29 | +1.52% | 8,015 |
| Mar 23, 2026 | $53.50 | $54.00 | $52.30 | $52.49 | -1.28% | 10,129 |
| Mar 16, 2026 | $54.42 | $55.38 | $52.45 | $53.17 | -2.46% | 23,970 |
| Mar 9, 2026 | $54.18 | $54.79 | $53.75 | $54.51 | +0.76% | 15,291 |
| Mar 2, 2026 | $54.50 | $54.80 | $54.10 | $54.10 | -0.73% | 8,659 |
| Feb 23, 2026 | $54.50 | $54.78 | $54.11 | $54.50 | -0.15% | 8,522 |
| Feb 17, 2026 | $54.90 | $54.90 | $54.06 | $54.58 | -0.31% | 10,606 |
| Feb 9, 2026 | $54.64 | $54.87 | $54.11 | $54.75 | +0.16% | 18,210 |
| Feb 2, 2026 | $53.95 | $54.67 | $53.84 | $54.66 | +1.50% | 17,162 |
| Jan 26, 2026 | $53.93 | $53.95 | $53.50 | $53.85 | +0.47% | 13,456 |
| Jan 20, 2026 | $53.75 | $53.84 | $53.43 | $53.60 | -0.26% | 9,165 |
| Jan 12, 2026 | $53.40 | $53.75 | $53.40 | $53.74 | +0.58% | 5,788 |
| Jan 5, 2026 | $53.40 | $53.45 | $53.10 | $53.43 | +0.02% | 2,482 |
| Dec 29, 2025 | $53.37 | $53.42 | $53.01 | $53.42 | +0.47% | 10,274 |
| Dec 22, 2025 | $53.21 | $53.51 | $53.14 | $53.17 | -0.44% | 13,199 |
| Dec 15, 2025 | $54.56 | $55.45 | $53.20 | $53.40 | -2.55% | 52,395 |
| Dec 8, 2025 | $54.68 | $55.22 | $54.27 | $54.80 | +0.23% | 8,646 |
| Dec 1, 2025 | $54.25 | $54.86 | $53.94 | $54.68 | +0.08% | 20,476 |
| Nov 24, 2025 | $53.81 | $54.64 | $53.81 | $54.63 | +0.83% | 7,785 |
| Nov 17, 2025 | $53.73 | $54.40 | $53.25 | $54.18 | +0.39% | 17,535 |
| Nov 10, 2025 | $53.95 | $54.39 | $53.90 | $53.97 | +0.04% | 16,652 |
| Nov 3, 2025 | $53.62 | $53.95 | $53.30 | $53.95 | +1.07% | 13,513 |
| Oct 27, 2025 | $53.30 | $53.75 | $53.30 | $53.38 | -0.37% | 6,739 |
| Oct 20, 2025 | $53.16 | $53.60 | $52.57 | $53.58 | +0.33% | 13,063 |
| Oct 13, 2025 | $53.80 | $53.80 | $53.15 | $53.40 | +0.04% | 10,179 |
| Oct 6, 2025 | $53.35 | $53.97 | $53.20 | $53.38 | -0.07% | 24,196 |
| Sep 29, 2025 | $53.51 | $53.51 | $53.04 | $53.42 | -0.17% | 14,426 |
| Sep 22, 2025 | $53.65 | $53.70 | $53.37 | $53.51 | -0.26% | 8,604 |
| Sep 15, 2025 | $54.31 | $54.39 | $53.30 | $53.65 | -1.21% | 17,096 |
| Sep 8, 2025 | $54.20 | $54.67 | $53.90 | $54.31 | +0.27% | 16,052 |
| Sep 2, 2025 | $53.88 | $54.16 | $53.60 | $54.16 | +0.52% | 23,536 |
| Aug 25, 2025 | $53.37 | $54.47 | $53.00 | $53.88 | +0.47% | 168,692 |
| Aug 18, 2025 | $53.30 | $54.53 | $52.63 | $53.63 | +1.21% | 66,257 |
| Aug 11, 2025 | $54.55 | $54.75 | $52.97 | $52.99 | -1.76% | 7,058 |
| Aug 4, 2025 | $53.05 | $56.15 | $53.00 | $53.94 | -1.21% | 6,761 |
| Jul 28, 2025 | $54.68 | $55.63 | $54.53 | $54.60 | -0.46% | 6,130 |
| Jul 21, 2025 | $55.38 | $56.00 | $54.43 | $54.85 | -1.17% | 6,145 |
| Jul 14, 2025 | $55.98 | $56.98 | $55.09 | $55.50 | -0.86% | 3,338 |
| Jul 7, 2025 | $55.35 | $56.40 | $55.35 | $55.98 | +1.05% | 2,827 |
| Jun 30, 2025 | $55.51 | $55.80 | $55.01 | $55.40 | -0.60% | 5,796 |
| Jun 23, 2025 | $55.21 | $57.25 | $54.08 | $55.73 | -2.75% | 12,608 |
| Jun 16, 2025 | $58.35 | $58.35 | $57.31 | $57.31 | -1.78% | 359 |
| Jun 9, 2025 | $59.15 | $59.45 | $58.35 | $58.35 | -1.95% | 2,895 |
| Jun 2, 2025 | $58.86 | $60.13 | $58.46 | $59.51 | -0.40% | 6,206 |
| May 27, 2025 | $58.56 | $60.97 | $58.55 | $59.75 | +2.13% | 1,639 |
| May 19, 2025 | $58.35 | $59.62 | $58.35 | $58.51 | +0.26% | 2,346 |
| May 12, 2025 | $59.00 | $59.99 | $58.17 | $58.35 | -1.35% | 2,547 |
| May 5, 2025 | $59.40 | $59.75 | $58.91 | $59.15 | -0.42% | 2,016 |
| Apr 28, 2025 | $59.93 | $59.93 | $58.69 | $59.40 | -0.89% | 1,744 |
| Apr 21, 2025 | $58.99 | $59.93 | $58.01 | $59.93 | +1.79% | 2,155 |
| Apr 14, 2025 | $59.50 | $59.50 | $58.88 | $58.88 | -1.52% | 757 |
| Apr 7, 2025 | $57.50 | $60.00 | $57.28 | $59.79 | +2.73% | 4,870 |
| Mar 31, 2025 | $59.81 | $60.00 | $57.43 | $58.20 | +0.33% | 3,545 |
| Mar 24, 2025 | $58.22 | $58.22 | $57.45 | $58.01 | -0.36% | 3,406 |
| Mar 17, 2025 | $58.78 | $59.95 | $57.50 | $58.22 | -1.72% | 5,359 |
| Mar 10, 2025 | $59.86 | $59.95 | $58.75 | $59.24 | +1.18% | 2,661 |
| Mar 3, 2025 | $58.60 | $58.60 | $58.03 | $58.55 | -0.09% | 1,804 |
| Feb 24, 2025 | $58.55 | $59.19 | $58.28 | $58.60 | +0.14% | 6,032 |
| Feb 18, 2025 | $58.68 | $59.99 | $58.37 | $58.52 | -0.40% | 2,512 |
| Feb 10, 2025 | $59.73 | $60.50 | $58.76 | $58.76 | -1.52% | 2,925 |
| Feb 3, 2025 | $59.31 | $60.26 | $58.50 | $59.66 | +0.30% | 2,668 |
| Jan 27, 2025 | $59.18 | $60.30 | $58.51 | $59.48 | -0.87% | 7,025 |
| Jan 21, 2025 | $59.50 | $60.05 | $59.00 | $60.00 | 0.00% | 6,042 |
| Jan 13, 2025 | $57.90 | $60.00 | $57.90 | $60.00 | +3.36% | 4,528 |
| Jan 6, 2025 | $58.96 | $59.55 | $57.90 | $58.05 | +0.26% | 5,812 |
| Dec 30, 2024 | $59.81 | $59.81 | $57.65 | $57.90 | -3.18% | 8,871 |
| Dec 23, 2024 | $59.56 | $60.48 | $58.67 | $59.80 | -0.30% | 3,671 |
| Dec 16, 2024 | $61.02 | $61.95 | $59.60 | $59.98 | -3.05% | 3,242 |
| Dec 9, 2024 | $62.60 | $62.95 | $61.44 | $61.87 | -0.05% | 3,408 |
| Dec 2, 2024 | $62.25 | $63.62 | $61.23 | $61.90 | +1.23% | 10,861 |
| Nov 25, 2024 | $61.61 | $62.34 | $61.00 | $61.15 | -1.05% | 3,729 |
| Nov 18, 2024 | $62.98 | $63.95 | $61.62 | $61.80 | -0.83% | 3,735 |
| Nov 11, 2024 | $63.03 | $63.59 | $62.32 | $62.32 | -1.13% | 1,132 |
| Nov 4, 2024 | $63.75 | $63.95 | $62.70 | $63.03 | -1.52% | 2,828 |
| Oct 28, 2024 | $62.50 | $64.00 | $62.01 | $64.00 | +2.40% | 3,883 |
| Oct 21, 2024 | $62.32 | $63.00 | $62.32 | $62.50 | +0.40% | 1,588 |
| Oct 14, 2024 | $63.28 | $63.28 | $62.25 | $62.25 | +0.44% | 3,772 |
| Oct 7, 2024 | $62.62 | $63.79 | $61.98 | $61.98 | -2.39% | 997 |
| Sep 30, 2024 | $63.02 | $64.00 | $62.02 | $63.50 | -0.72% | 2,367 |
| Sep 23, 2024 | $62.69 | $63.96 | $62.69 | $63.96 | +1.72% | 4,916 |
| Sep 16, 2024 | $62.02 | $63.20 | $61.36 | $62.88 | -0.96% | 4,967 |
| Sep 9, 2024 | $62.43 | $63.50 | $62.43 | $63.49 | +1.23% | 4,815 |
| Sep 3, 2024 | $61.83 | $63.03 | $61.09 | $62.72 | -1.23% | 1,278 |
| Aug 26, 2024 | $61.77 | $63.50 | $61.77 | $63.50 | +2.83% | 2,593 |
| Aug 19, 2024 | $60.55 | $61.86 | $60.55 | $61.76 | +1.14% | 4,404 |
| Aug 12, 2024 | $61.47 | $61.86 | $60.25 | $61.06 | +0.34% | 7,717 |
| Aug 5, 2024 | $59.75 | $61.79 | $59.04 | $60.85 | +1.37% | 5,351 |
| Jul 29, 2024 | $61.58 | $61.80 | $60.03 | $60.03 | -2.53% | 1,646 |
| Jul 22, 2024 | $60.63 | $61.63 | $60.63 | $61.58 | -0.21% | 1,247 |
| Jul 15, 2024 | $60.80 | $61.81 | $60.10 | $61.71 | +1.38% | 2,370 |
| Jul 8, 2024 | $60.39 | $61.00 | $59.19 | $60.87 | +0.83% | 2,166 |
| Jul 1, 2024 | $62.33 | $62.70 | $60.00 | $60.37 | -2.49% | 4,388 |
| Jun 24, 2024 | $61.50 | $63.50 | $60.00 | $61.91 | +0.54% | 6,995 |
| Jun 17, 2024 | $60.10 | $63.50 | $59.91 | $61.58 | +1.84% | 8,892 |
| Jun 10, 2024 | $60.22 | $62.78 | $59.49 | $60.47 | +0.37% | 5,674 |
| Jun 3, 2024 | $58.22 | $60.25 | $58.22 | $60.25 | +3.49% | 3,830 |
| May 28, 2024 | $59.96 | $59.96 | $58.00 | $58.22 | -2.90% | 1,584 |
| May 20, 2024 | $59.00 | $59.99 | $58.00 | $59.96 | +1.63% | 4,519 |
| May 13, 2024 | $58.73 | $60.00 | $58.01 | $59.00 | +1.39% | 2,552 |
| May 6, 2024 | $56.55 | $59.78 | $56.55 | $58.19 | +2.90% | 6,239 |
| Apr 29, 2024 | $57.96 | $57.96 | $56.23 | $56.55 | -0.44% | 2,093 |
| Apr 22, 2024 | $55.73 | $57.82 | $55.73 | $56.80 | +1.43% | 3,322 |
| Apr 15, 2024 | $59.00 | $60.97 | $55.00 | $56.00 | -4.27% | 10,481 |
| Apr 8, 2024 | $60.51 | $60.84 | $58.50 | $58.50 | -5.56% | 4,317 |
| Apr 1, 2024 | $61.62 | $62.75 | $60.50 | $61.95 | +1.67% | 6,330 |
| Mar 25, 2024 | $61.64 | $63.50 | $60.40 | $60.93 | -1.25% | 7,111 |
| Mar 18, 2024 | $61.00 | $62.49 | $60.21 | $61.70 | +2.92% | 5,095 |
| Mar 11, 2024 | $63.40 | $64.00 | $58.71 | $59.95 | -5.44% | 5,294 |
| Mar 4, 2024 | $62.22 | $63.40 | $62.00 | $63.40 | +1.89% | 2,216 |
| Feb 26, 2024 | $61.79 | $63.67 | $60.69 | $62.22 | +1.16% | 3,637 |
| Feb 20, 2024 | $62.21 | $62.21 | $60.47 | $61.51 | +2.70% | 4,295 |
| Feb 12, 2024 | $61.74 | $63.99 | $59.71 | $59.89 | -0.23% | 5,071 |
| Feb 5, 2024 | $59.41 | $60.23 | $59.08 | $60.03 | +0.04% | 2,764 |
| Jan 29, 2024 | $60.07 | $60.34 | $59.00 | $60.00 | -0.12% | 2,044 |
| Jan 22, 2024 | $59.65 | $60.36 | $58.70 | $60.07 | +0.62% | 7,840 |
| Jan 16, 2024 | $58.70 | $60.00 | $58.70 | $59.70 | +1.32% | 4,929 |
| Jan 8, 2024 | $59.49 | $59.50 | $58.92 | $58.92 | -0.97% | 5,103 |
| Jan 2, 2024 | $59.38 | $59.92 | $59.26 | $59.50 | +0.34% | 1,722 |
| Dec 26, 2023 | $61.00 | $61.00 | $59.10 | $59.30 | -1.33% | 4,457 |
| Dec 18, 2023 | $60.75 | $62.93 | $59.61 | $60.10 | -2.09% | 4,517 |
| Dec 11, 2023 | $57.04 | $61.38 | $57.04 | $61.38 | +5.12% | 9,565 |
| Dec 4, 2023 | $56.50 | $58.45 | $56.35 | $58.39 | +2.06% | 9,094 |
| Nov 27, 2023 | $56.50 | $57.78 | $56.35 | $57.21 | +1.26% | 2,583 |
| Nov 20, 2023 | $57.00 | $57.01 | $56.31 | $56.50 | -0.88% | 2,996 |
| Nov 13, 2023 | $56.00 | $57.00 | $55.22 | $57.00 | +4.53% | 5,844 |
| Nov 6, 2023 | $56.25 | $57.98 | $54.35 | $54.53 | -1.21% | 4,947 |
| Oct 30, 2023 | $54.82 | $55.20 | $54.35 | $55.20 | +2.03% | 1,544 |
| Oct 23, 2023 | $55.17 | $56.91 | $53.17 | $54.10 | -6.29% | 6,192 |
| Oct 16, 2023 | $57.24 | $57.73 | $57.24 | $57.73 | +0.74% | 558 |
| Oct 9, 2023 | $56.44 | $57.39 | $55.15 | $57.31 | +1.83% | 4,431 |
| Oct 2, 2023 | $57.35 | $57.35 | $55.46 | $56.28 | +0.35% | 3,526 |
| Sep 25, 2023 | $56.80 | $57.95 | $56.09 | $56.09 | -3.23% | 2,408 |
| Sep 18, 2023 | $56.73 | $58.34 | $56.59 | $57.96 | +1.51% | 10,192 |
| Sep 11, 2023 | $58.71 | $58.84 | $56.61 | $57.10 | -3.92% | 3,766 |
| Sep 5, 2023 | $59.45 | $59.82 | $57.60 | $59.43 | +1.07% | 3,368 |
| Aug 28, 2023 | $59.00 | $59.00 | $58.00 | $58.80 | +0.72% | 2,528 |
| Aug 21, 2023 | $57.87 | $58.72 | $57.87 | $58.38 | -0.60% | 778 |
| Aug 14, 2023 | $57.90 | $58.85 | $57.90 | $58.73 | +0.03% | 2,383 |
| Aug 7, 2023 | $58.20 | $58.71 | $57.77 | $58.71 | +1.65% | 1,120 |
| Jul 31, 2023 | $59.81 | $59.82 | $57.60 | $57.76 | -1.71% | 2,879 |
| Jul 24, 2023 | $59.38 | $59.38 | $58.76 | $58.76 | -1.05% | 300 |
| Jul 17, 2023 | $59.20 | $59.38 | $58.50 | $59.38 | +1.51% | 3,190 |
| Jul 10, 2023 | $58.50 | $58.50 | $58.46 | $58.50 | +0.43% | 1,343 |
| Jul 3, 2023 | $57.32 | $58.50 | $57.15 | $58.25 | +1.18% | 2,631 |
| Jun 26, 2023 | $57.21 | $58.35 | $57.21 | $57.57 | +0.12% | 1,216 |
| Jun 20, 2023 | $57.71 | $58.50 | $57.50 | $57.50 | +1.75% | 3,092 |
| Jun 12, 2023 | $55.48 | $58.50 | $55.48 | $56.51 | +0.59% | 6,003 |
| Jun 5, 2023 | $54.75 | $56.30 | $54.28 | $56.18 | +3.94% | 4,181 |
| May 30, 2023 | $54.04 | $54.40 | $52.70 | $54.05 | +0.32% | 6,423 |
| May 22, 2023 | $54.50 | $55.64 | $53.50 | $53.88 | -0.22% | 8,384 |
| May 15, 2023 | $57.00 | $57.62 | $53.76 | $54.00 | -4.76% | 9,314 |
| May 8, 2023 | $58.28 | $58.28 | $56.01 | $56.70 | -2.83% | 1,509 |
| May 1, 2023 | $58.89 | $58.89 | $56.75 | $58.35 | +0.60% | 5,115 |
| Apr 24, 2023 | $57.35 | $58.00 | $57.01 | $58.00 | +1.13% | 1,682 |
| Apr 17, 2023 | $58.99 | $59.00 | $57.35 | $57.35 | -1.12% | 4,042 |
| Apr 10, 2023 | $58.22 | $59.17 | $56.70 | $58.00 | +1.32% | 1,739 |
| Apr 3, 2023 | $58.30 | $59.97 | $56.52 | $57.25 | -2.97% | 3,062 |
| Mar 27, 2023 | $58.29 | $59.24 | $57.95 | $59.00 | +2.45% | 3,604 |
| Mar 20, 2023 | $57.20 | $60.94 | $57.20 | $57.59 | -2.65% | 5,213 |
| Mar 13, 2023 | $60.37 | $60.37 | $59.16 | $59.16 | +0.27% | 3,159 |
| Mar 6, 2023 | $60.21 | $60.86 | $59.00 | $59.00 | -0.05% | 4,741 |
| Feb 27, 2023 | $59.00 | $60.26 | $58.50 | $59.03 | +0.05% | 7,276 |
| Feb 21, 2023 | $58.55 | $60.80 | $58.00 | $59.00 | +1.41% | 3,668 |
| Feb 13, 2023 | $60.47 | $60.47 | $57.49 | $58.18 | -1.34% | 8,719 |
| Feb 6, 2023 | $59.66 | $61.08 | $58.73 | $58.97 | -1.80% | 7,510 |
| Jan 30, 2023 | $60.80 | $61.80 | $60.05 | $60.05 | -1.41% | 4,983 |
| Jan 23, 2023 | $61.89 | $61.99 | $60.91 | $60.91 | -0.59% | 2,850 |
| Jan 17, 2023 | $60.95 | $61.32 | $60.95 | $61.27 | -0.13% | 1,902 |
| Jan 9, 2023 | $60.50 | $61.55 | $60.50 | $61.35 | +3.28% | 1,747 |
| Jan 3, 2023 | $60.41 | $61.00 | $59.40 | $59.40 | -1.67% | 1,128 |
| Dec 27, 2022 | $61.27 | $61.60 | $60.41 | $60.41 | +0.14% | 3,039 |
| Dec 19, 2022 | $59.65 | $61.62 | $59.65 | $60.33 | +0.63% | 3,695 |
| Dec 12, 2022 | $60.56 | $60.86 | $59.95 | $59.95 | -1.26% | 2,636 |
| Dec 5, 2022 | $59.46 | $61.99 | $59.46 | $60.71 | +0.94% | 3,843 |
| Nov 28, 2022 | $61.50 | $61.79 | $60.00 | $60.15 | -2.35% | 9,471 |
| Nov 21, 2022 | $61.75 | $61.75 | $59.50 | $61.60 | +0.64% | 3,065 |
| Nov 14, 2022 | $61.49 | $61.50 | $60.26 | $61.21 | +2.85% | 3,531 |
| Nov 7, 2022 | $59.56 | $59.90 | $57.07 | $59.51 | -0.02% | 3,027 |
| Oct 31, 2022 | $59.77 | $59.77 | $59.52 | $59.52 | -0.42% | 607 |
| Oct 24, 2022 | $59.95 | $59.95 | $59.77 | $59.77 | -0.30% | 287 |
| Oct 17, 2022 | $60.82 | $62.22 | $59.95 | $59.95 | -1.43% | 3,170 |
| Oct 10, 2022 | $62.53 | $63.29 | $60.82 | $60.82 | -3.01% | 2,116 |
| Oct 3, 2022 | $63.47 | $63.60 | $62.71 | $62.71 | -1.20% | 1,131 |
| Sep 26, 2022 | $64.99 | $64.99 | $63.47 | $63.47 | -2.34% | 881 |
| Sep 19, 2022 | $65.39 | $65.39 | $64.83 | $64.99 | -0.61% | 888 |
| Sep 12, 2022 | $64.10 | $66.46 | $63.63 | $65.39 | -0.17% | 2,810 |
| Sep 6, 2022 | $65.00 | $65.98 | $64.14 | $65.50 | +0.77% | 5,289 |
| Aug 29, 2022 | $65.00 | $65.00 | $65.00 | $65.00 | +0.48% | 170 |
| Aug 22, 2022 | $65.19 | $65.19 | $63.72 | $64.69 | -0.77% | 873 |
| Aug 15, 2022 | $65.06 | $65.31 | $65.01 | $65.19 | +0.28% | 1,129 |
| Aug 8, 2022 | $64.24 | $65.66 | $64.00 | $65.01 | -0.99% | 3,144 |
| Aug 1, 2022 | $64.13 | $65.66 | $64.02 | $65.66 | +0.94% | 2,026 |
| Jul 25, 2022 | $65.04 | $65.05 | $63.62 | $65.05 | +0.85% | 3,845 |
| Jul 18, 2022 | $63.55 | $64.72 | $63.00 | $64.50 | +0.47% | 3,815 |
| Jul 11, 2022 | $65.06 | $65.06 | $64.00 | $64.20 | -1.07% | 2,784 |
| Jul 5, 2022 | $65.20 | $65.50 | $63.70 | $64.90 | -0.19% | 1,813 |
| Jun 27, 2022 | $63.30 | $67.20 | $62.00 | $65.02 | +2.86% | 12,539 |
| Jun 21, 2022 | $62.98 | $67.35 | $62.98 | $63.21 | +0.11% | 14,503 |
| Jun 13, 2022 | $66.58 | $68.40 | $62.72 | $63.14 | -5.44% | 16,990 |
| Jun 6, 2022 | $66.77 | $67.08 | $66.77 | $66.77 | +0.00% | 490 |
| May 31, 2022 | $68.80 | $68.80 | $66.77 | $66.77 | -3.07% | 1,316 |
| May 23, 2022 | $66.36 | $69.85 | $66.00 | $68.88 | +4.51% | 6,180 |
| May 16, 2022 | $67.70 | $67.70 | $63.65 | $65.91 | -1.44% | 8,603 |
| May 9, 2022 | $70.00 | $70.20 | $66.14 | $66.87 | -4.32% | 11,110 |
| May 2, 2022 | $70.11 | $70.41 | $69.00 | $69.89 | -1.76% | 2,832 |
| Apr 25, 2022 | $71.20 | $71.20 | $70.00 | $71.14 | +1.54% | 4,086 |
| Apr 18, 2022 | $70.99 | $71.23 | $69.72 | $70.06 | -0.69% | 3,183 |
| Apr 11, 2022 | $71.50 | $71.50 | $70.13 | $70.55 | -0.63% | 3,235 |
| Apr 4, 2022 | $67.77 | $71.04 | $67.77 | $71.00 | +4.73% | 4,627 |
| Mar 28, 2022 | $68.11 | $68.89 | $67.53 | $67.79 | -0.30% | 6,406 |
| Mar 21, 2022 | $68.15 | $69.29 | $67.54 | $68.00 | -1.18% | 4,093 |
| Mar 14, 2022 | $67.75 | $71.30 | $67.75 | $68.81 | +1.09% | 14,360 |
| Mar 7, 2022 | $68.87 | $68.87 | $67.15 | $68.07 | -1.17% | 3,840 |
| Feb 28, 2022 | $69.98 | $69.98 | $68.11 | $68.87 | +0.20% | 3,429 |
| Feb 22, 2022 | $68.99 | $70.30 | $68.49 | $68.73 | -2.04% | 5,638 |
| Feb 14, 2022 | $68.69 | $70.28 | $68.69 | $70.16 | -0.03% | 3,443 |
| Feb 7, 2022 | $68.79 | $70.18 | $68.22 | $70.18 | +2.02% | 3,882 |
| Jan 31, 2022 | $69.03 | $69.03 | $68.20 | $68.79 | -0.90% | 2,732 |
| Jan 24, 2022 | $68.70 | $70.10 | $68.48 | $69.42 | +0.09% | 3,416 |
| Jan 18, 2022 | $69.35 | $69.73 | $69.35 | $69.35 | -0.99% | 1,676 |
| Jan 10, 2022 | $69.50 | $70.14 | $69.30 | $70.04 | +1.80% | 2,399 |
| Jan 3, 2022 | $69.00 | $70.48 | $68.78 | $68.81 | -0.29% | 3,393 |
| Dec 27, 2021 | $69.22 | $70.40 | $68.20 | $69.01 | +0.50% | 5,802 |
| Dec 20, 2021 | $70.02 | $70.02 | $64.50 | $68.67 | -3.29% | 11,290 |
| Dec 13, 2021 | $69.99 | $72.01 | $69.70 | $71.00 | +0.31% | 6,511 |
| Dec 6, 2021 | $70.09 | $70.96 | $68.70 | $70.78 | -0.11% | 5,948 |
| Nov 29, 2021 | $73.06 | $73.06 | $70.02 | $70.86 | -3.01% | 6,019 |
| Nov 22, 2021 | $72.92 | $74.80 | $72.53 | $73.06 | -1.26% | 5,908 |
| Nov 15, 2021 | $75.73 | $76.07 | $72.88 | $73.99 | +0.67% | 4,144 |
| Nov 8, 2021 | $72.50 | $74.52 | $70.55 | $73.50 | +2.54% | 9,645 |
| Nov 1, 2021 | $71.12 | $71.68 | $71.00 | $71.68 | +1.67% | 4,377 |
| Oct 25, 2021 | $70.01 | $71.95 | $68.70 | $70.50 | +0.69% | 5,041 |
| Oct 18, 2021 | $72.00 | $72.00 | $70.02 | $70.02 | -1.56% | 4,567 |
| Oct 11, 2021 | $70.12 | $72.72 | $69.42 | $71.13 | -0.93% | 13,809 |
| Oct 4, 2021 | $71.28 | $71.80 | $71.19 | $71.80 | -0.28% | 1,016 |
| Sep 27, 2021 | $73.80 | $73.80 | $72.00 | $72.00 | -2.13% | 1,634 |
| Sep 20, 2021 | $72.54 | $73.78 | $69.90 | $73.57 | +0.09% | 4,546 |
| Sep 13, 2021 | $72.06 | $75.00 | $72.06 | $73.50 | +1.79% | 5,427 |
| Sep 7, 2021 | $72.21 | $72.21 | $72.21 | $72.21 | -0.28% | 162 |
| Aug 30, 2021 | $73.21 | $73.21 | $72.21 | $72.41 | -0.84% | 925 |
| Aug 23, 2021 | $73.60 | $74.08 | $72.11 | $73.03 | -0.78% | 2,956 |
| Aug 16, 2021 | $73.02 | $74.45 | $71.96 | $73.60 | +0.79% | 9,401 |
| Aug 9, 2021 | $73.35 | $76.10 | $72.36 | $73.02 | -0.45% | 12,599 |
| Aug 2, 2021 | $72.43 | $74.50 | $72.00 | $73.35 | +1.51% | 8,841 |
| Jul 26, 2021 | $72.37 | $75.25 | $72.10 | $72.26 | -1.35% | 4,104 |
| Jul 19, 2021 | $72.00 | $74.68 | $71.65 | $73.25 | +0.71% | 14,886 |
| Jul 12, 2021 | $71.17 | $74.40 | $71.17 | $72.74 | +1.73% | 8,092 |
| Jul 6, 2021 | $69.80 | $73.75 | $69.80 | $71.50 | +2.58% | 7,690 |
| Jun 28, 2021 | $71.10 | $71.30 | $69.50 | $69.70 | -0.43% | 16,500 |
| Jun 21, 2021 | $70.29 | $70.68 | $69.50 | $70.00 | -0.09% | 11,947 |
| Jun 14, 2021 | $70.36 | $71.66 | $70.00 | $70.06 | +0.09% | 5,895 |
| Jun 7, 2021 | $70.91 | $71.66 | $70.00 | $70.00 | -1.67% | 6,537 |
| Jun 1, 2021 | $70.07 | $71.40 | $70.07 | $71.19 | +1.67% | 13,896 |
| May 24, 2021 | $69.31 | $70.92 | $69.31 | $70.02 | +0.60% | 4,850 |
| May 17, 2021 | $69.23 | $70.72 | $68.50 | $69.60 | -0.54% | 10,034 |
| May 10, 2021 | $70.09 | $70.75 | $67.70 | $69.98 | +0.95% | 4,903 |
| May 3, 2021 | $70.74 | $70.74 | $69.01 | $69.32 | -2.00% | 2,841 |
| Apr 26, 2021 | $69.25 | $70.75 | $69.00 | $70.73 | +2.23% | 5,340 |
| Apr 19, 2021 | $69.04 | $70.00 | $69.00 | $69.19 | +0.22% | 3,364 |
| Apr 12, 2021 | $68.89 | $69.39 | $68.01 | $69.04 | +0.06% | 4,957 |
| Apr 5, 2021 | $69.80 | $69.80 | $67.80 | $69.00 | 0.00% | 3,027 |
| Mar 29, 2021 | $69.90 | $69.90 | $67.79 | $69.00 | -1.29% | 3,403 |
| Mar 22, 2021 | $69.58 | $70.00 | $68.21 | $69.90 | +0.50% | 4,720 |
| Mar 15, 2021 | $69.94 | $70.85 | $68.80 | $69.55 | -0.27% | 4,738 |
| Mar 8, 2021 | $67.98 | $71.40 | $67.72 | $69.74 | +2.13% | 3,226 |
| Mar 1, 2021 | $68.84 | $68.84 | $66.43 | $68.29 | +1.17% | 5,332 |
| Feb 22, 2021 | $68.76 | $70.19 | $65.29 | $67.50 | -0.74% | 9,750 |
| Feb 16, 2021 | $70.33 | $70.33 | $66.52 | $68.00 | -1.68% | 5,969 |
| Feb 8, 2021 | $68.98 | $69.96 | $64.64 | $69.16 | +1.54% | 11,644 |
| Feb 1, 2021 | $69.84 | $69.99 | $68.00 | $68.11 | -2.64% | 1,975 |
| Jan 25, 2021 | $69.92 | $70.05 | $68.25 | $69.96 | +2.51% | 2,730 |
| Jan 19, 2021 | $68.82 | $70.75 | $68.25 | $68.25 | -1.66% | 2,109 |
| Jan 11, 2021 | $69.21 | $70.03 | $68.08 | $69.40 | -0.86% | 2,945 |
| Jan 4, 2021 | $70.55 | $70.55 | $68.95 | $70.00 | -0.78% | 4,371 |
| Dec 28, 2020 | $70.45 | $72.00 | $70.25 | $70.55 | +0.37% | 4,812 |
| Dec 21, 2020 | $70.45 | $70.45 | $69.99 | $70.29 | +0.76% | 2,140 |
| Dec 14, 2020 | $72.09 | $73.50 | $69.25 | $69.76 | -3.73% | 7,483 |
| Dec 7, 2020 | $71.70 | $72.55 | $69.15 | $72.46 | +0.43% | 4,602 |
| Nov 30, 2020 | $70.11 | $72.17 | $68.77 | $72.15 | +2.08% | 3,024 |
| Nov 23, 2020 | $70.01 | $73.80 | $70.00 | $70.68 | +1.84% | 11,307 |
| Nov 16, 2020 | $68.31 | $70.00 | $67.25 | $69.40 | +2.81% | 6,460 |
| Nov 9, 2020 | $66.66 | $69.94 | $66.00 | $67.50 | +2.90% | 5,008 |
| Nov 2, 2020 | $63.50 | $65.60 | $62.54 | $65.60 | +3.31% | 2,189 |
| Oct 26, 2020 | $65.10 | $65.60 | $62.53 | $63.50 | -2.46% | 5,070 |
| Oct 19, 2020 | $63.02 | $65.95 | $62.71 | $65.10 | +1.84% | 3,434 |
| Oct 12, 2020 | $68.02 | $68.02 | $62.63 | $63.93 | -5.44% | 4,584 |
| Oct 5, 2020 | $67.65 | $68.25 | $66.59 | $67.60 | -0.56% | 2,832 |
| Sep 28, 2020 | $68.48 | $68.48 | $66.60 | $67.98 | -0.03% | 2,752 |
| Sep 21, 2020 | $69.66 | $69.66 | $66.50 | $68.00 | -2.14% | 6,113 |
| Sep 14, 2020 | $68.50 | $69.49 | $68.50 | $69.49 | +1.51% | 2,818 |
| Sep 8, 2020 | $69.25 | $69.25 | $67.00 | $68.46 | -0.21% | 3,252 |
| Aug 31, 2020 | $69.65 | $69.65 | $67.00 | $68.60 | -1.79% | 4,470 |
| Aug 24, 2020 | $68.07 | $69.85 | $67.86 | $69.85 | +2.92% | 6,027 |
| Aug 17, 2020 | $67.74 | $68.07 | $62.95 | $67.87 | -0.92% | 17,030 |
| Aug 10, 2020 | $63.43 | $68.50 | $62.67 | $68.50 | +9.75% | 12,598 |
| Aug 3, 2020 | $61.63 | $63.48 | $61.50 | $62.42 | +1.48% | 6,471 |
| Jul 27, 2020 | $60.76 | $65.78 | $60.60 | $61.51 | +1.24% | 17,988 |
| Jul 20, 2020 | $60.99 | $60.99 | $60.00 | $60.75 | -0.39% | 5,142 |
| Jul 13, 2020 | $60.34 | $60.99 | $60.10 | $60.99 | +1.08% | 6,191 |
| Jul 6, 2020 | $60.95 | $61.00 | $58.51 | $60.34 | -1.00% | 12,892 |
| Jun 29, 2020 | $59.62 | $60.98 | $58.75 | $60.95 | +3.02% | 10,297 |
| Jun 22, 2020 | $62.39 | $62.39 | $57.10 | $59.16 | -3.40% | 12,780 |
| Jun 15, 2020 | $64.26 | $64.26 | $61.06 | $61.25 | -6.75% | 4,925 |
| Jun 8, 2020 | $66.73 | $68.00 | $61.95 | $65.68 | -1.98% | 6,922 |
| Jun 1, 2020 | $62.96 | $68.21 | $62.01 | $67.00 | +3.88% | 10,057 |
| May 26, 2020 | $61.90 | $64.50 | $61.90 | $64.50 | +4.37% | 7,574 |
| May 18, 2020 | $60.11 | $63.50 | $60.11 | $61.80 | +1.31% | 8,693 |
| May 11, 2020 | $60.27 | $63.12 | $58.00 | $61.00 | -4.19% | 8,011 |
| May 4, 2020 | $61.29 | $64.34 | $57.51 | $63.67 | -1.23% | 5,703 |
| Apr 27, 2020 | $56.93 | $64.77 | $56.93 | $64.46 | +13.23% | 9,024 |
| Apr 20, 2020 | $60.25 | $61.60 | $56.65 | $56.93 | -7.38% | 4,501 |
| Apr 13, 2020 | $63.37 | $63.37 | $59.11 | $61.47 | +5.47% | 14,101 |
| Apr 6, 2020 | $56.82 | $61.00 | $56.00 | $58.28 | +2.59% | 8,484 |
| Mar 30, 2020 | $56.75 | $58.94 | $53.93 | $56.81 | -2.15% | 11,269 |
| Mar 23, 2020 | $56.09 | $58.99 | $53.18 | $58.06 | -0.05% | 12,881 |
| Mar 16, 2020 | $64.68 | $65.00 | $45.50 | $58.09 | -11.98% | 24,858 |
| Mar 9, 2020 | $73.61 | $73.61 | $64.17 | $66.00 | -12.70% | 8,727 |
| Mar 2, 2020 | $71.00 | $75.60 | $71.00 | $75.60 | +6.48% | 3,450 |
| Feb 24, 2020 | $70.78 | $74.29 | $70.78 | $71.00 | +0.31% | 3,016 |
| Feb 18, 2020 | $75.10 | $75.10 | $70.78 | $70.78 | -5.05% | 5,635 |
| Feb 10, 2020 | $76.91 | $76.91 | $74.30 | $74.54 | +1.86% | 3,819 |
| Feb 3, 2020 | $74.97 | $77.26 | $72.28 | $73.18 | -2.43% | 2,033 |
| Jan 27, 2020 | $76.00 | $77.70 | $74.20 | $75.00 | -2.09% | 16,003 |
| Jan 21, 2020 | $74.98 | $76.60 | $74.98 | $76.60 | +1.80% | 3,285 |
| Jan 13, 2020 | $74.50 | $76.70 | $74.04 | $75.24 | +1.52% | 2,927 |
| Jan 6, 2020 | $72.32 | $74.51 | $72.32 | $74.12 | +2.49% | 1,960 |
| Dec 30, 2019 | $72.50 | $72.50 | $72.00 | $72.32 | -0.25% | 2,610 |
| Dec 23, 2019 | $72.41 | $73.00 | $72.08 | $72.50 | -1.50% | 831 |
| Dec 16, 2019 | $72.36 | $73.60 | $70.21 | $73.60 | +0.82% | 4,320 |
| Dec 9, 2019 | $70.52 | $73.00 | $70.52 | $73.00 | +3.52% | 4,269 |
| Dec 2, 2019 | $70.80 | $71.33 | $70.00 | $70.52 | -0.40% | 7,272 |
| Nov 25, 2019 | $70.80 | $71.45 | $70.80 | $70.80 | +1.06% | 1,162 |
| Nov 18, 2019 | $71.00 | $71.45 | $70.06 | $70.06 | -1.21% | 1,205 |
| Nov 11, 2019 | $70.40 | $71.45 | $69.90 | $70.92 | -0.11% | 5,831 |
| Nov 4, 2019 | $69.50 | $71.48 | $68.97 | $71.00 | +2.16% | 6,740 |
| Oct 28, 2019 | $70.54 | $72.18 | $69.00 | $69.50 | -2.11% | 11,091 |
| Oct 21, 2019 | $72.40 | $72.50 | $69.53 | $71.00 | +0.35% | 3,711 |
| Oct 14, 2019 | $69.40 | $71.50 | $69.40 | $70.75 | +1.95% | 5,226 |
| Oct 7, 2019 | $70.65 | $71.45 | $67.17 | $69.40 | -2.16% | 6,562 |
| Sep 30, 2019 | $72.00 | $73.20 | $70.28 | $70.93 | -2.76% | 4,553 |
| Sep 23, 2019 | $73.64 | $73.88 | $71.15 | $72.94 | -0.59% | 3,650 |
| Sep 16, 2019 | $74.50 | $74.50 | $73.00 | $73.38 | -1.52% | 2,946 |
| Sep 9, 2019 | $74.25 | $75.92 | $74.22 | $74.51 | +0.36% | 3,969 |
| Sep 3, 2019 | $73.75 | $74.25 | $73.35 | $74.25 | +2.77% | 4,377 |
| Aug 26, 2019 | $72.50 | $75.40 | $71.28 | $72.25 | -0.34% | 6,227 |
| Aug 19, 2019 | $71.25 | $72.50 | $70.95 | $72.50 | +1.79% | 7,720 |
| Aug 12, 2019 | $69.12 | $72.57 | $69.06 | $71.22 | -0.58% | 4,981 |
| Aug 5, 2019 | $70.11 | $71.99 | $69.23 | $71.64 | +2.18% | 3,243 |
| Jul 29, 2019 | $68.95 | $70.11 | $68.95 | $70.11 | -0.20% | 2,973 |
| Jul 22, 2019 | $69.47 | $70.25 | $68.87 | $70.25 | +1.11% | 4,107 |
| Jul 15, 2019 | $69.49 | $69.49 | $68.75 | $69.48 | +0.75% | 1,785 |
| Jul 8, 2019 | $69.11 | $69.36 | $68.77 | $68.96 | -0.16% | 2,547 |
| Jul 1, 2019 | $69.00 | $69.48 | $68.65 | $69.07 | +0.11% | 4,001 |
| Jun 24, 2019 | $68.42 | $69.50 | $68.42 | $69.00 | +0.36% | 3,215 |
| Jun 17, 2019 | $69.41 | $69.69 | $68.67 | $68.75 | -1.48% | 3,359 |
| Jun 10, 2019 | $70.59 | $70.81 | $69.78 | $69.78 | -0.48% | 2,449 |
| Jun 3, 2019 | $70.00 | $71.04 | $69.88 | $70.12 | -0.19% | 3,000 |
| May 28, 2019 | $70.51 | $71.24 | $70.00 | $70.25 | -1.39% | 3,910 |
| May 20, 2019 | $70.84 | $71.24 | $69.64 | $71.24 | +0.56% | 7,414 |
| May 13, 2019 | $70.48 | $71.00 | $70.00 | $70.84 | +0.67% | 3,703 |
| May 6, 2019 | $70.90 | $71.25 | $69.68 | $70.37 | -0.69% | 4,994 |
| Apr 29, 2019 | $71.18 | $71.18 | $70.07 | $70.85 | -0.84% | 4,228 |
| Apr 22, 2019 | $71.20 | $71.55 | $71.20 | $71.45 | +0.36% | 678 |
| Apr 15, 2019 | $69.85 | $71.50 | $69.85 | $71.20 | +0.76% | 2,383 |
| Apr 8, 2019 | $70.10 | $70.77 | $70.10 | $70.66 | +0.94% | 2,307 |
| Apr 1, 2019 | $71.01 | $71.14 | $69.44 | $70.00 | -0.57% | 4,571 |
| Mar 25, 2019 | $70.72 | $70.88 | $70.40 | $70.40 | +0.86% | 1,850 |
| Mar 18, 2019 | $69.45 | $70.73 | $69.45 | $69.80 | -0.17% | 1,653 |
| Mar 11, 2019 | $70.64 | $70.64 | $69.92 | $69.92 | -0.95% | 868 |
| Mar 4, 2019 | $70.72 | $70.72 | $70.50 | $70.59 | -0.19% | 377 |
| Feb 25, 2019 | $71.31 | $71.31 | $70.44 | $70.72 | -0.23% | 3,991 |
| Feb 19, 2019 | $70.20 | $70.89 | $70.20 | $70.89 | +0.98% | 725 |
| Feb 11, 2019 | $70.34 | $70.50 | $70.11 | $70.20 | -0.19% | 828 |
| Feb 4, 2019 | $70.18 | $70.50 | $68.65 | $70.34 | +0.28% | 4,512 |
| Jan 28, 2019 | $70.50 | $70.50 | $70.00 | $70.14 | -0.51% | 604 |
| Jan 22, 2019 | $69.40 | $70.50 | $69.26 | $70.50 | +1.72% | 1,008 |
| Jan 14, 2019 | $69.50 | $70.25 | $67.20 | $69.31 | -1.29% | 1,530 |
| Jan 7, 2019 | $70.50 | $70.50 | $68.44 | $70.22 | +0.31% | 3,476 |
| Dec 31, 2018 | $68.70 | $70.50 | $68.70 | $70.00 | +1.89% | 1,475 |
| Dec 24, 2018 | $68.77 | $68.77 | $68.32 | $68.70 | -0.37% | 1,987 |
| Dec 17, 2018 | $67.84 | $68.96 | $66.53 | $68.96 | +0.37% | 6,622 |
| Dec 10, 2018 | $71.75 | $71.75 | $68.19 | $68.70 | -4.25% | 2,233 |
| Dec 3, 2018 | $71.75 | $71.75 | $69.04 | $71.75 | 0.00% | 555 |
| Nov 26, 2018 | $71.00 | $71.75 | $69.85 | $71.75 | +4.29% | 2,806 |
| Nov 19, 2018 | $69.13 | $69.13 | $68.80 | $68.80 | -0.29% | 850 |
| Nov 12, 2018 | $69.56 | $69.56 | $68.80 | $69.00 | -2.55% | 1,195 |
| Nov 5, 2018 | $70.81 | $70.81 | $70.81 | $70.81 | 0.00% | – |
| Oct 29, 2018 | $70.20 | $70.81 | $68.75 | $70.81 | +2.39% | 1,037 |
| Oct 22, 2018 | $70.20 | $70.20 | $68.75 | $69.15 | -1.17% | 1,943 |
| Oct 15, 2018 | $70.20 | $70.20 | $68.29 | $69.97 | -0.31% | 2,948 |
| Oct 8, 2018 | $66.55 | $70.50 | $66.55 | $70.19 | +3.59% | 3,514 |
| Oct 1, 2018 | $69.45 | $70.25 | $66.50 | $67.75 | -4.50% | 6,813 |
| Sep 24, 2018 | $70.22 | $71.00 | $70.21 | $70.95 | +1.04% | 862 |
| Sep 17, 2018 | $70.18 | $70.95 | $69.75 | $70.22 | +0.06% | 905 |
| Sep 10, 2018 | $70.99 | $70.99 | $69.46 | $70.18 | -0.57% | 2,999 |
| Sep 4, 2018 | $71.00 | $71.00 | $66.55 | $70.58 | -1.26% | 3,564 |
| Aug 27, 2018 | $71.10 | $71.48 | $71.10 | $71.48 | +0.04% | 1,354 |
| Aug 20, 2018 | $71.23 | $71.45 | $71.04 | $71.45 | +0.30% | 718 |
| Aug 13, 2018 | $70.67 | $71.48 | $70.67 | $71.23 | +0.79% | 2,585 |
| Aug 6, 2018 | $70.95 | $71.37 | $70.30 | $70.67 | +0.83% | 4,034 |
| Jul 30, 2018 | $70.86 | $70.95 | $69.85 | $70.09 | -1.60% | 2,637 |
| Jul 23, 2018 | $71.36 | $71.79 | $70.10 | $71.23 | +0.60% | 4,038 |
| Jul 16, 2018 | $71.06 | $71.72 | $70.21 | $70.81 | -0.98% | 8,159 |
| Jul 9, 2018 | $72.15 | $72.25 | $70.60 | $71.50 | -0.66% | 5,455 |
| Jul 2, 2018 | $72.00 | $72.40 | $70.90 | $71.98 | +1.22% | 2,289 |
| Jun 25, 2018 | $68.70 | $72.50 | $68.70 | $71.11 | +5.43% | 3,114 |
| Jun 18, 2018 | $67.80 | $67.95 | $66.50 | $67.45 | -0.74% | 2,847 |
| Jun 11, 2018 | $68.85 | $69.00 | $67.50 | $67.95 | -0.59% | 6,717 |
| Jun 4, 2018 | $67.91 | $68.70 | $67.83 | $68.35 | -0.36% | 7,553 |
| May 29, 2018 | $70.00 | $70.00 | $68.60 | $68.60 | -2.00% | 4,494 |
| May 21, 2018 | $68.80 | $70.00 | $68.66 | $70.00 | +1.54% | 3,035 |
| May 14, 2018 | $69.31 | $69.40 | $68.10 | $68.94 | -0.01% | 4,167 |
| May 7, 2018 | $67.50 | $70.30 | $67.50 | $68.95 | +1.10% | 4,332 |
| Apr 30, 2018 | $68.99 | $68.99 | $67.51 | $68.20 | +0.22% | 2,544 |
| Apr 23, 2018 | $67.55 | $68.05 | $67.55 | $68.05 | +0.81% | 901 |
| Apr 16, 2018 | $68.21 | $68.21 | $67.36 | $67.50 | -0.90% | 3,030 |
| Apr 9, 2018 | $69.54 | $69.54 | $68.05 | $68.11 | -2.06% | 2,982 |
| Apr 2, 2018 | $69.54 | $72.88 | $69.54 | $69.54 | -2.90% | 2,968 |
| Mar 26, 2018 | $69.50 | $71.61 | $68.02 | $71.61 | +2.82% | 3,499 |
| Mar 19, 2018 | $69.26 | $70.56 | $69.26 | $69.65 | +0.22% | 2,003 |
| Mar 12, 2018 | $72.65 | $72.84 | $69.50 | $69.50 | -0.14% | 1,636 |
| Mar 5, 2018 | $72.70 | $72.70 | $69.60 | $69.60 | -3.09% | 1,240 |
| Feb 26, 2018 | $67.95 | $72.00 | $67.95 | $71.82 | +6.39% | 3,318 |
| Feb 20, 2018 | $68.71 | $69.25 | $67.50 | $67.50 | -1.14% | 3,019 |
| Feb 12, 2018 | $70.00 | $71.37 | $68.28 | $68.28 | -2.46% | 1,135 |
| Feb 5, 2018 | $70.52 | $70.52 | $68.14 | $70.00 | -0.77% | 1,944 |
| Jan 29, 2018 | $70.51 | $70.65 | $67.90 | $70.54 | -0.13% | 5,185 |
| Jan 22, 2018 | $70.87 | $71.88 | $70.23 | $70.63 | -1.63% | 2,408 |
| Jan 16, 2018 | $71.85 | $71.85 | $71.80 | $71.80 | -0.06% | 201 |
| Jan 8, 2018 | $72.70 | $72.70 | $70.96 | $71.85 | -3.93% | 3,334 |
| Jan 2, 2018 | $73.22 | $74.78 | $71.45 | $74.78 | +4.58% | 993 |
| Dec 26, 2017 | $71.70 | $74.79 | $71.51 | $71.51 | -0.67% | 2,149 |
| Dec 18, 2017 | $72.01 | $73.69 | $71.73 | $71.99 | -0.43% | 1,764 |
| Dec 11, 2017 | $74.88 | $75.00 | $72.03 | $72.30 | -2.29% | 2,297 |
| Dec 4, 2017 | $74.77 | $74.81 | $73.00 | $74.00 | +0.04% | 9,573 |
| Nov 27, 2017 | $73.25 | $74.50 | $73.00 | $73.97 | +0.64% | 7,866 |
| Nov 20, 2017 | $73.28 | $74.23 | $72.76 | $73.50 | -0.18% | 2,415 |
| Nov 13, 2017 | $74.25 | $75.00 | $73.63 | $73.63 | +0.86% | 5,463 |
| Nov 6, 2017 | $74.50 | $77.98 | $73.00 | $73.00 | -1.35% | 2,763 |
| Oct 30, 2017 | $73.08 | $75.31 | $73.00 | $74.00 | +1.04% | 3,388 |
| Oct 23, 2017 | $73.89 | $74.74 | $73.17 | $73.24 | -1.11% | 4,420 |
| Oct 16, 2017 | $73.02 | $74.10 | $72.80 | $74.06 | +1.66% | 4,084 |
| Oct 9, 2017 | $74.25 | $74.45 | $72.50 | $72.85 | -1.88% | 3,317 |
| Oct 2, 2017 | $77.93 | $77.93 | $74.00 | $74.25 | -1.66% | 4,478 |
| Sep 25, 2017 | $72.54 | $76.47 | $72.50 | $75.50 | +2.07% | 10,050 |
| Sep 18, 2017 | $73.00 | $73.97 | $72.48 | $73.97 | -0.03% | 4,869 |
| Sep 11, 2017 | $74.14 | $74.14 | $71.88 | $73.99 | +0.33% | 6,378 |
| Sep 5, 2017 | $73.77 | $73.99 | $72.00 | $73.75 | +3.29% | 10,971 |
| Aug 28, 2017 | $68.38 | $71.40 | $68.38 | $71.40 | +4.32% | 8,420 |
| Aug 21, 2017 | $69.25 | $69.30 | $68.37 | $68.44 | -1.17% | 5,868 |
| Aug 14, 2017 | $69.60 | $69.60 | $69.10 | $69.25 | -0.50% | 3,378 |
| Aug 7, 2017 | $69.57 | $69.73 | $68.36 | $69.60 | +0.04% | 3,248 |
| Jul 31, 2017 | $70.65 | $70.65 | $68.43 | $69.57 | -0.58% | 2,834 |
| Jul 24, 2017 | $69.13 | $70.00 | $69.13 | $69.98 | +1.22% | 1,771 |
| Jul 17, 2017 | $70.16 | $70.73 | $68.51 | $69.13 | -1.46% | 1,885 |
| Jul 10, 2017 | $70.03 | $71.00 | $69.75 | $70.16 | +0.21% | 2,948 |
| Jul 3, 2017 | $70.80 | $70.80 | $70.01 | $70.01 | -0.14% | 2,808 |
| Jun 26, 2017 | $70.21 | $70.72 | $70.11 | $70.11 | -0.24% | 1,668 |
| Jun 19, 2017 | $70.75 | $70.75 | $70.10 | $70.28 | +0.34% | 2,549 |
| Jun 12, 2017 | $71.41 | $71.41 | $70.02 | $70.04 | -2.52% | 4,480 |
| Jun 5, 2017 | $71.30 | $72.99 | $71.30 | $71.85 | +1.84% | 3,803 |
| May 30, 2017 | $72.45 | $72.52 | $70.55 | $70.55 | -2.68% | 704 |
| May 22, 2017 | $73.50 | $73.50 | $71.36 | $72.49 | -0.41% | 1,040 |
| May 15, 2017 | $72.25 | $73.12 | $70.90 | $72.79 | -0.28% | 5,098 |
| May 8, 2017 | $73.67 | $73.67 | $71.89 | $73.00 | -0.91% | 4,399 |
| May 1, 2017 | $69.10 | $74.00 | $69.10 | $73.67 | +4.57% | 12,625 |
| Apr 24, 2017 | $69.02 | $70.45 | $69.02 | $70.45 | +0.10% | 2,483 |
| Apr 17, 2017 | $69.25 | $70.45 | $69.25 | $70.38 | +0.50% | 1,917 |
| Apr 10, 2017 | $67.00 | $70.45 | $67.00 | $70.03 | +4.55% | 5,247 |
| Apr 3, 2017 | $66.44 | $68.37 | $66.41 | $66.98 | +0.81% | 5,007 |
| Mar 27, 2017 | $66.44 | $66.44 | $65.16 | $66.44 | +0.64% | 13,236 |
| Mar 20, 2017 | $65.13 | $66.35 | $65.13 | $66.02 | +0.53% | 3,140 |
| Mar 13, 2017 | $66.22 | $66.22 | $65.10 | $65.67 | -0.82% | 7,157 |
| Mar 6, 2017 | $66.34 | $66.40 | $65.89 | $66.22 | -0.27% | 2,434 |
| Feb 27, 2017 | $65.38 | $66.62 | $65.38 | $66.40 | -0.45% | 6,399 |
| Feb 21, 2017 | $65.71 | $66.70 | $65.28 | $66.70 | +1.91% | 6,687 |
| Feb 13, 2017 | $66.00 | $66.70 | $65.20 | $65.45 | -0.30% | 12,113 |
| Feb 6, 2017 | $66.00 | $66.00 | $65.51 | $65.65 | -1.58% | 3,632 |
| Jan 30, 2017 | $65.35 | $66.79 | $65.10 | $66.70 | +2.46% | 4,786 |
| Jan 23, 2017 | $65.90 | $67.35 | $65.10 | $65.10 | -1.21% | 7,151 |
| Jan 17, 2017 | $66.19 | $66.22 | $65.00 | $65.90 | -0.60% | 8,542 |
| Jan 9, 2017 | $66.80 | $67.18 | $66.30 | $66.30 | -1.34% | 7,890 |
| Jan 3, 2017 | $67.56 | $68.45 | $66.60 | $67.20 | -0.21% | 5,012 |
| Dec 27, 2016 | $66.00 | $67.34 | $65.95 | $67.34 | +1.34% | 6,429 |
| Dec 19, 2016 | $67.50 | $67.99 | $65.34 | $66.45 | -1.56% | 7,975 |
| Dec 12, 2016 | $68.59 | $69.50 | $66.83 | $67.50 | -2.81% | 2,472 |
| Dec 5, 2016 | $69.30 | $70.60 | $68.09 | $69.45 | +0.22% | 4,467 |
| Nov 28, 2016 | $68.25 | $70.45 | $67.75 | $69.30 | -1.69% | 3,778 |
| Nov 21, 2016 | $69.51 | $70.50 | $68.11 | $70.49 | +1.41% | 2,676 |
| Nov 14, 2016 | $72.40 | $72.40 | $69.51 | $69.51 | – | 2,454 |
Seasonality
SPG.PJ 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 | 0.5% | -0.8% | -0.2% | 0.7% | 0.2% | 1.3% | 0.5% | 2.1% | 0.8% | -2.9% | 3.3% | -0.3% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 0 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 1.2% | 1.2% | -0.2% | 1.0% | 0.6% | 3.5% | -0.9% | 2.2% | -2.5% | -0.5% | ||
| 2025 | 2.1% | -1.5% | 4.2% | -2.2% | 1.8% | -5.0% | -0.6% | -2.8% | 1.2% | -0.2% | 2.3% | -0.7% |
| 2024 | 1.7% | 3.4% | -0.7% | -7.6% | 3.4% | 8.2% | -0.3% | 2.9% | 2.5% | -1.6% | -2.9% | -3.1% |
| 2023 | 1.1% | -3.8% | 2.3% | -1.7% | -6.9% | 8.6% | 3.1% | -0.8% | -3.0% | -3.1% | 5.2% | 5.6% |
| 2022 | -0.0% | -0.2% | 0.2% | 4.6% | -4.4% | -2.1% | -0.7% | -0.1% | -0.8% | -5.8% | 1.6% | 1.2% |
| 2021 | -0.8% | -3.5% | 4.3% | 2.0% | -1.0% | 1.2% | 3.5% | 1.3% | -0.2% | -2.1% | 3.6% | -4.1% |
| 2020 | 3.6% | -5.3% | -19.9% | 9.5% | 5.2% | -4.8% | 1.8% | 12.1% | -0.6% | -5.9% | 12.4% | 0.3% |
| 2019 | 2.2% | 1.2% | 0.6% | -0.2% | 0.0% | -0.3% | 1.6% | 3.0% | 1.3% | -3.8% | 1.9% | 3.7% |
| 2018 | -3.5% | -0.0% | 5.4% | -4.8% | 1.0% | 4.9% | -1.2% | 1.8% | 0.8% | -2.5% | 3.8% | -2.8% |
| 2017 | -2.5% | 0.8% | 2.0% | 6.0% | 2.5% | -1.5% | -1.2% | 1.4% | 9.0% | -3.0% | 1.7% | -2.6% |