Simon Property Group Inc. (SPG) stock
SPGNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as SPG.PJ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 8/302% above fair value
$217.75+2.03 (+0.94%)
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
$217.75
+0.94% on the day
52-week range
$172.19 – $238.50
-8.7% from the high
Change over 52 weeks
+25.6%
From $173.35 on Oct 30, 2025
Average volume
1.46M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $212.10 | $218.40 | $210.48 | $217.75 | +2.89% | 5,766,065 |
| Oct 19, 2026 | $204.41 | $213.50 | $202.28 | $211.63 | +3.01% | 5,362,283 |
| Oct 12, 2026 | $199.94 | $206.50 | $197.86 | $205.44 | +3.02% | 8,243,108 |
| Oct 5, 2026 | $200.80 | $203.32 | $196.76 | $199.42 | -0.76% | 5,951,945 |
| Sep 28, 2026 | $204.73 | $206.20 | $198.41 | $200.95 | -1.89% | 5,948,351 |
| Sep 21, 2026 | $206.02 | $206.38 | $203.41 | $204.82 | -0.24% | 4,878,782 |
| Sep 14, 2026 | $205.00 | $207.32 | $200.37 | $205.32 | +0.24% | 7,772,050 |
| Sep 8, 2026 | $207.92 | $212.56 | $203.80 | $204.83 | -2.20% | 6,009,235 |
| Aug 31, 2026 | $213.47 | $215.15 | $209.29 | $209.44 | -2.39% | 6,239,815 |
| Aug 24, 2026 | $219.34 | $221.72 | $214.18 | $214.56 | -1.71% | 5,033,032 |
| Aug 17, 2026 | $218.48 | $223.66 | $217.29 | $218.29 | -0.59% | 5,043,660 |
| Aug 10, 2026 | $221.15 | $223.63 | $218.33 | $219.58 | -1.49% | 6,770,825 |
| Aug 3, 2026 | $230.28 | $231.42 | $219.56 | $222.91 | -2.82% | 8,206,047 |
| Jul 27, 2026 | $229.66 | $238.50 | $228.62 | $229.37 | -0.18% | 6,617,880 |
| Jul 20, 2026 | $229.15 | $230.88 | $224.22 | $229.78 | +0.47% | 6,818,284 |
| Jul 13, 2026 | $218.27 | $231.53 | $218.05 | $228.70 | +4.54% | 7,077,639 |
| Jul 6, 2026 | $225.65 | $229.59 | $212.82 | $218.77 | -3.22% | 9,648,587 |
| Jun 29, 2026 | $226.24 | $228.09 | $220.04 | $226.06 | -0.37% | 8,492,533 |
| Jun 22, 2026 | $212.61 | $228.58 | $212.00 | $226.89 | +7.36% | 19,635,922 |
| Jun 15, 2026 | $219.04 | $219.87 | $208.71 | $211.33 | -3.52% | 12,838,474 |
| Jun 8, 2026 | $211.14 | $220.44 | $205.18 | $219.04 | +4.15% | 10,173,255 |
| Jun 1, 2026 | $203.66 | $211.23 | $202.20 | $210.31 | +2.64% | 8,687,320 |
| May 26, 2026 | $205.27 | $208.79 | $203.89 | $204.91 | +0.24% | 7,800,692 |
| May 18, 2026 | $200.06 | $206.31 | $198.64 | $204.41 | +2.19% | 6,665,079 |
| May 11, 2026 | $202.75 | $206.46 | $199.00 | $200.02 | -1.04% | 8,808,318 |
| May 4, 2026 | $201.41 | $206.24 | $200.42 | $202.12 | -0.16% | 5,439,400 |
| Apr 27, 2026 | $200.56 | $204.00 | $198.41 | $202.44 | +0.64% | 6,267,842 |
| Apr 20, 2026 | $205.33 | $208.28 | $200.65 | $201.16 | -2.46% | 5,397,397 |
| Apr 13, 2026 | $200.60 | $206.73 | $197.38 | $206.23 | +2.82% | 7,685,364 |
| Apr 6, 2026 | $188.47 | $200.63 | $187.23 | $200.57 | +6.31% | 5,797,291 |
| Mar 30, 2026 | $182.16 | $189.25 | $181.76 | $188.67 | +4.71% | 7,407,729 |
| Mar 23, 2026 | $185.95 | $186.66 | $177.88 | $180.19 | -2.35% | 10,870,688 |
| Mar 16, 2026 | $189.70 | $192.22 | $183.21 | $184.52 | -1.23% | 9,559,579 |
| Mar 9, 2026 | $192.00 | $194.67 | $185.77 | $186.82 | -4.11% | 9,169,807 |
| Mar 2, 2026 | $202.48 | $204.49 | $193.45 | $194.83 | -4.42% | 7,449,131 |
| Feb 23, 2026 | $202.08 | $205.12 | $198.27 | $203.85 | +1.07% | 6,856,087 |
| Feb 17, 2026 | $197.10 | $203.00 | $196.81 | $201.70 | +2.47% | 6,072,740 |
| Feb 9, 2026 | $199.63 | $200.00 | $191.19 | $196.83 | -1.39% | 8,640,565 |
| Feb 2, 2026 | $191.92 | $201.40 | $186.20 | $199.60 | +4.33% | 10,617,400 |
| Jan 26, 2026 | $185.19 | $192.25 | $183.16 | $191.31 | +3.56% | 8,032,215 |
| Jan 20, 2026 | $185.86 | $187.93 | $183.30 | $184.73 | -0.10% | 7,677,705 |
| Jan 12, 2026 | $184.21 | $186.95 | $180.17 | $184.92 | +0.12% | 8,411,008 |
| Jan 5, 2026 | $183.06 | $187.70 | $182.00 | $184.69 | +0.39% | 6,688,561 |
| Dec 29, 2025 | $188.53 | $188.71 | $182.88 | $183.97 | -1.99% | 3,599,234 |
| Dec 22, 2025 | $184.17 | $189.05 | $183.63 | $187.71 | +1.50% | 3,028,063 |
| Dec 15, 2025 | $182.65 | $187.08 | $182.25 | $184.93 | +1.60% | 10,161,496 |
| Dec 8, 2025 | $182.25 | $183.44 | $179.26 | $182.02 | -0.30% | 8,092,788 |
| Dec 1, 2025 | $185.00 | $186.25 | $181.35 | $182.56 | -2.02% | 7,035,824 |
| Nov 24, 2025 | $183.08 | $187.20 | $181.46 | $186.32 | +1.77% | 4,480,396 |
| Nov 17, 2025 | $183.63 | $184.13 | $179.78 | $183.08 | +0.19% | 6,012,470 |
| Nov 10, 2025 | $184.38 | $185.68 | $181.48 | $182.73 | -0.47% | 6,274,285 |
| Nov 3, 2025 | $174.46 | $185.02 | $173.80 | $183.60 | +4.46% | 8,298,126 |
| Oct 27, 2025 | $178.53 | $179.95 | $172.19 | $175.76 | -1.31% | 7,745,275 |
| Oct 20, 2025 | $178.63 | $181.06 | $177.17 | $178.09 | 0.00% | 5,076,198 |
| Oct 13, 2025 | $176.48 | $179.35 | $174.65 | $178.09 | +1.59% | 6,176,715 |
| Oct 6, 2025 | $184.44 | $185.25 | $175.29 | $175.30 | -5.36% | 7,032,132 |
| Sep 29, 2025 | $185.47 | $188.43 | $183.88 | $185.23 | -0.09% | 7,571,877 |
| Sep 22, 2025 | $179.74 | $185.88 | $178.39 | $185.39 | +2.58% | 6,991,177 |
| Sep 15, 2025 | $182.21 | $184.24 | $178.68 | $180.72 | -0.96% | 13,607,798 |
| Sep 8, 2025 | $181.77 | $184.50 | $177.99 | $182.47 | +0.12% | 9,815,832 |
| Sep 2, 2025 | $177.47 | $184.78 | $177.01 | $182.25 | +0.88% | 8,349,531 |
| Aug 25, 2025 | $176.58 | $180.98 | $175.94 | $180.66 | +2.32% | 8,338,840 |
| Aug 18, 2025 | $173.39 | $177.90 | $172.09 | $176.56 | +1.89% | 6,237,680 |
| Aug 11, 2025 | $164.51 | $173.40 | $163.29 | $173.28 | +5.06% | 7,564,994 |
| Aug 4, 2025 | $161.31 | $171.57 | $159.99 | $164.93 | +2.65% | 8,846,078 |
| Jul 28, 2025 | $166.78 | $168.72 | $159.70 | $160.68 | -3.85% | 7,190,356 |
| Jul 21, 2025 | $163.09 | $167.22 | $162.41 | $167.11 | +2.61% | 6,911,732 |
| Jul 14, 2025 | $161.33 | $163.81 | $159.33 | $162.86 | +0.69% | 6,410,368 |
| Jul 7, 2025 | $165.97 | $167.90 | $160.96 | $161.75 | -2.99% | 6,669,060 |
| Jun 30, 2025 | $160.34 | $167.81 | $158.00 | $166.74 | +3.89% | 6,347,352 |
| Jun 23, 2025 | $157.59 | $162.09 | $155.92 | $160.50 | +2.05% | 8,097,780 |
| Jun 16, 2025 | $158.17 | $159.72 | $156.25 | $157.27 | +0.24% | 7,424,199 |
| Jun 9, 2025 | $159.69 | $161.90 | $155.44 | $156.90 | -3.21% | 7,609,915 |
| Jun 2, 2025 | $162.13 | $163.72 | $159.55 | $162.10 | -0.59% | 6,172,855 |
| May 26, 2025 | $156.24 | $164.64 | $156.05 | $163.07 | +4.02% | 9,570,209 |
| May 19, 2025 | $162.79 | $165.00 | $155.96 | $156.77 | -5.06% | 8,584,548 |
| May 12, 2025 | $169.40 | $172.14 | $158.21 | $165.12 | +1.18% | 11,454,796 |
| May 5, 2025 | $160.66 | $165.09 | $158.25 | $163.19 | +0.88% | 6,759,071 |
| Apr 28, 2025 | $156.91 | $162.43 | $153.16 | $161.77 | +3.26% | 7,802,909 |
| Apr 21, 2025 | $148.30 | $158.30 | $145.84 | $156.66 | +4.16% | 8,177,990 |
| Apr 14, 2025 | $150.98 | $152.07 | $146.84 | $150.40 | +1.48% | 5,313,919 |
| Apr 7, 2025 | $140.00 | $154.24 | $136.34 | $148.20 | +1.47% | 14,623,206 |
| Mar 31, 2025 | $163.67 | $170.86 | $142.75 | $146.05 | -11.10% | 12,760,882 |
| Mar 24, 2025 | $162.50 | $169.56 | $161.69 | $164.28 | +1.34% | 7,567,619 |
| Mar 17, 2025 | $162.25 | $168.09 | $159.91 | $162.10 | +0.55% | 9,834,299 |
| Mar 10, 2025 | $168.25 | $169.45 | $158.22 | $161.21 | -5.78% | 10,429,528 |
| Mar 3, 2025 | $187.29 | $190.14 | $169.65 | $171.10 | -8.06% | 10,563,581 |
| Feb 24, 2025 | $184.42 | $186.25 | $182.31 | $186.09 | +1.25% | 7,619,591 |
| Feb 18, 2025 | $185.40 | $187.50 | $181.78 | $183.80 | -0.68% | 4,226,834 |
| Feb 10, 2025 | $180.77 | $188.14 | $178.75 | $185.05 | +2.84% | 7,396,594 |
| Feb 3, 2025 | $172.11 | $181.46 | $170.59 | $179.94 | +3.50% | 6,810,960 |
| Jan 27, 2025 | $174.62 | $177.41 | $172.75 | $173.86 | -0.22% | 5,260,086 |
| Jan 21, 2025 | $174.00 | $176.55 | $172.24 | $174.25 | +0.06% | 4,548,689 |
| Jan 13, 2025 | $170.64 | $176.94 | $169.84 | $174.14 | +1.86% | 6,028,139 |
| Jan 6, 2025 | $175.16 | $176.70 | $170.10 | $170.96 | -2.90% | 7,698,732 |
| Dec 30, 2024 | $170.07 | $176.25 | $168.51 | $176.07 | +2.36% | 4,280,179 |
| Dec 23, 2024 | $171.00 | $174.40 | $169.56 | $172.01 | +0.23% | 3,034,568 |
| Dec 16, 2024 | $179.35 | $182.78 | $169.01 | $171.61 | -4.45% | 11,978,089 |
| Dec 9, 2024 | $181.65 | $182.84 | $176.04 | $179.60 | -2.31% | 8,312,405 |
| Dec 2, 2024 | $183.16 | $183.98 | $179.29 | $183.84 | +0.13% | 7,096,418 |
| Nov 25, 2024 | $182.14 | $186.00 | $179.99 | $183.60 | +1.36% | 8,117,906 |
| Nov 18, 2024 | $179.25 | $183.96 | $179.12 | $181.14 | +0.48% | 6,146,116 |
| Nov 11, 2024 | $178.84 | $182.84 | $176.50 | $180.27 | +0.70% | 6,520,191 |
| Nov 4, 2024 | $168.58 | $179.46 | $167.71 | $179.02 | +6.75% | 6,328,269 |
| Oct 28, 2024 | $171.57 | $173.93 | $166.00 | $167.70 | -1.65% | 6,117,377 |
| Oct 21, 2024 | $176.28 | $176.79 | $169.94 | $170.52 | -3.62% | 4,871,150 |
| Oct 14, 2024 | $170.31 | $177.08 | $169.50 | $176.92 | +3.60% | 5,658,207 |
| Oct 7, 2024 | $168.49 | $171.51 | $166.15 | $170.78 | +0.71% | 4,839,503 |
| Sep 30, 2024 | $167.08 | $169.76 | $166.13 | $169.58 | +1.12% | 6,586,046 |
| Sep 23, 2024 | $166.00 | $170.87 | $165.88 | $167.71 | +0.70% | 7,653,122 |
| Sep 16, 2024 | $165.90 | $167.64 | $163.50 | $166.55 | +1.54% | 13,204,996 |
| Sep 9, 2024 | $162.09 | $165.85 | $159.47 | $164.02 | -0.29% | 7,996,857 |
| Sep 3, 2024 | $164.05 | $166.90 | $162.36 | $164.50 | -1.70% | 5,582,863 |
| Aug 26, 2024 | $167.50 | $169.19 | $164.91 | $167.35 | +0.51% | 6,531,266 |
| Aug 19, 2024 | $157.34 | $166.96 | $156.95 | $166.50 | +6.25% | 4,968,485 |
| Aug 12, 2024 | $157.59 | $161.30 | $151.77 | $156.70 | -1.24% | 7,559,810 |
| Aug 5, 2024 | $148.62 | $159.73 | $145.74 | $158.67 | +5.03% | 7,671,560 |
| Jul 29, 2024 | $152.70 | $156.61 | $149.58 | $151.07 | -0.91% | 6,219,531 |
| Jul 22, 2024 | $153.71 | $158.50 | $148.46 | $152.45 | -0.65% | 7,530,329 |
| Jul 15, 2024 | $149.90 | $158.19 | $148.21 | $153.45 | +2.66% | 6,786,034 |
| Jul 8, 2024 | $146.77 | $151.30 | $146.24 | $149.48 | +2.32% | 5,363,925 |
| Jul 1, 2024 | $150.58 | $151.40 | $145.44 | $146.09 | -3.76% | 4,177,223 |
| Jun 24, 2024 | $146.25 | $152.39 | $146.09 | $151.80 | +3.86% | 11,152,312 |
| Jun 17, 2024 | $148.11 | $148.56 | $144.90 | $146.16 | -1.79% | 6,449,818 |
| Jun 10, 2024 | $151.20 | $154.88 | $148.29 | $148.83 | -1.95% | 8,447,101 |
| Jun 3, 2024 | $151.35 | $154.60 | $149.44 | $151.79 | +0.32% | 7,922,241 |
| May 28, 2024 | $148.90 | $151.49 | $145.58 | $151.31 | +2.32% | 5,782,999 |
| May 20, 2024 | $148.76 | $148.97 | $144.56 | $147.88 | -0.61% | 5,190,077 |
| May 13, 2024 | $148.15 | $152.24 | $146.00 | $148.79 | +0.72% | 6,535,843 |
| May 6, 2024 | $144.28 | $151.48 | $143.50 | $147.72 | +3.35% | 8,442,241 |
| Apr 29, 2024 | $143.84 | $144.84 | $139.25 | $142.93 | +0.40% | 7,389,350 |
| Apr 22, 2024 | $141.00 | $144.47 | $140.14 | $142.36 | +1.37% | 5,739,520 |
| Apr 15, 2024 | $146.24 | $146.24 | $139.54 | $140.44 | -3.02% | 5,721,472 |
| Apr 8, 2024 | $150.30 | $151.08 | $143.82 | $144.81 | -3.56% | 5,944,261 |
| Apr 1, 2024 | $156.08 | $156.25 | $147.42 | $150.15 | -4.05% | 5,868,546 |
| Mar 25, 2024 | $152.64 | $156.86 | $150.66 | $156.49 | +3.05% | 5,795,030 |
| Mar 18, 2024 | $151.00 | $157.82 | $150.63 | $151.86 | +0.72% | 7,503,491 |
| Mar 11, 2024 | $150.61 | $153.21 | $147.85 | $150.77 | -0.13% | 8,972,681 |
| Mar 4, 2024 | $150.44 | $153.50 | $147.91 | $150.96 | +0.35% | 7,923,681 |
| Feb 26, 2024 | $150.39 | $151.87 | $146.33 | $150.44 | +0.06% | 8,579,122 |
| Feb 20, 2024 | $149.10 | $153.11 | $147.94 | $150.35 | +0.26% | 4,773,806 |
| Feb 12, 2024 | $146.99 | $150.66 | $140.30 | $149.96 | +2.06% | 7,843,686 |
| Feb 5, 2024 | $136.36 | $147.37 | $135.15 | $146.93 | +6.52% | 10,790,761 |
| Jan 29, 2024 | $141.86 | $141.86 | $135.48 | $137.94 | -2.83% | 10,000,876 |
| Jan 22, 2024 | $142.83 | $144.12 | $140.85 | $141.96 | +0.24% | 6,264,621 |
| Jan 16, 2024 | $145.63 | $146.52 | $139.91 | $141.62 | -3.41% | 6,291,928 |
| Jan 8, 2024 | $140.92 | $146.63 | $140.25 | $146.62 | +4.24% | 7,003,501 |
| Jan 2, 2024 | $141.98 | $144.03 | $138.76 | $140.65 | -1.40% | 4,761,168 |
| Dec 26, 2023 | $142.30 | $144.39 | $142.00 | $142.64 | +0.24% | 4,197,112 |
| Dec 18, 2023 | $145.26 | $146.91 | $141.05 | $142.30 | -1.42% | 7,266,554 |
| Dec 11, 2023 | $132.50 | $146.59 | $132.24 | $144.35 | +8.63% | 11,574,031 |
| Dec 4, 2023 | $128.12 | $132.98 | $127.60 | $132.88 | +3.15% | 8,737,579 |
| Nov 27, 2023 | $120.84 | $128.91 | $119.92 | $128.82 | +6.60% | 7,463,306 |
| Nov 20, 2023 | $121.61 | $122.89 | $119.96 | $120.84 | -0.69% | 4,455,338 |
| Nov 13, 2023 | $114.57 | $122.53 | $113.46 | $121.68 | +5.51% | 7,443,976 |
| Nov 6, 2023 | $117.84 | $117.90 | $113.40 | $115.33 | -2.17% | 5,909,590 |
| Oct 30, 2023 | $105.57 | $119.82 | $104.24 | $117.89 | +12.77% | 9,929,625 |
| Oct 23, 2023 | $105.25 | $107.30 | $104.05 | $104.54 | -1.52% | 7,680,955 |
| Oct 16, 2023 | $108.00 | $110.88 | $106.08 | $106.15 | -0.82% | 7,079,459 |
| Oct 9, 2023 | $103.69 | $108.61 | $103.36 | $107.03 | +2.51% | 6,484,314 |
| Oct 2, 2023 | $107.50 | $108.20 | $102.11 | $104.41 | -3.35% | 7,783,451 |
| Sep 25, 2023 | $111.22 | $112.66 | $107.10 | $108.03 | -3.27% | 10,393,492 |
| Sep 18, 2023 | $116.33 | $116.35 | $111.36 | $111.68 | -4.06% | 7,997,321 |
| Sep 11, 2023 | $114.74 | $117.65 | $114.11 | $116.41 | +1.56% | 8,623,861 |
| Sep 5, 2023 | $114.80 | $115.96 | $113.15 | $114.62 | -0.25% | 6,713,503 |
| Aug 28, 2023 | $111.12 | $115.21 | $111.00 | $114.91 | +3.77% | 5,640,320 |
| Aug 21, 2023 | $115.53 | $116.00 | $109.91 | $110.73 | -4.21% | 7,995,765 |
| Aug 14, 2023 | $118.24 | $119.54 | $113.28 | $115.60 | -2.75% | 5,171,665 |
| Aug 7, 2023 | $118.53 | $120.43 | $117.69 | $118.87 | +0.49% | 5,011,732 |
| Jul 31, 2023 | $124.48 | $125.68 | $114.15 | $118.29 | -4.97% | 8,319,873 |
| Jul 24, 2023 | $123.68 | $125.56 | $122.98 | $124.48 | +0.67% | 5,705,917 |
| Jul 17, 2023 | $120.31 | $124.88 | $119.82 | $123.65 | +1.95% | 6,208,829 |
| Jul 10, 2023 | $118.68 | $124.64 | $118.22 | $121.28 | +2.30% | 7,569,168 |
| Jul 3, 2023 | $115.09 | $119.56 | $114.99 | $118.55 | +2.66% | 6,076,759 |
| Jun 26, 2023 | $107.56 | $116.86 | $107.04 | $115.48 | +7.18% | 8,763,812 |
| Jun 20, 2023 | $112.48 | $112.48 | $106.66 | $107.74 | -4.48% | 7,787,459 |
| Jun 12, 2023 | $111.00 | $113.29 | $109.11 | $112.79 | +1.89% | 8,998,042 |
| Jun 5, 2023 | $106.71 | $113.20 | $106.37 | $110.70 | +3.93% | 6,663,241 |
| May 30, 2023 | $102.98 | $107.21 | $102.65 | $106.51 | +4.05% | 7,127,740 |
| May 22, 2023 | $105.15 | $106.79 | $100.17 | $102.36 | -2.85% | 6,224,704 |
| May 15, 2023 | $106.62 | $107.53 | $103.70 | $105.36 | -0.93% | 6,634,133 |
| May 8, 2023 | $109.25 | $109.72 | $104.68 | $106.35 | -2.92% | 6,136,920 |
| May 1, 2023 | $113.00 | $114.95 | $105.82 | $109.55 | -3.33% | 8,087,379 |
| Apr 24, 2023 | $110.78 | $113.66 | $107.63 | $113.32 | +2.40% | 5,030,264 |
| Apr 17, 2023 | $108.02 | $112.49 | $107.92 | $110.66 | +2.88% | 5,289,269 |
| Apr 10, 2023 | $109.48 | $111.55 | $106.65 | $107.56 | -2.01% | 6,571,566 |
| Apr 3, 2023 | $112.52 | $113.81 | $108.73 | $109.77 | -1.96% | 6,091,634 |
| Mar 27, 2023 | $105.00 | $112.09 | $102.21 | $111.97 | +8.20% | 9,733,862 |
| Mar 20, 2023 | $105.23 | $110.74 | $100.32 | $103.48 | -0.80% | 10,359,731 |
| Mar 13, 2023 | $109.89 | $115.49 | $104.23 | $104.31 | -6.45% | 13,233,029 |
| Mar 6, 2023 | $124.44 | $125.31 | $111.13 | $111.50 | -10.14% | 7,299,185 |
| Feb 27, 2023 | $123.42 | $124.43 | $119.35 | $124.08 | +1.85% | 7,443,114 |
| Feb 21, 2023 | $122.22 | $123.09 | $120.06 | $121.83 | -1.48% | 5,112,752 |
| Feb 13, 2023 | $124.50 | $127.03 | $122.39 | $123.66 | -0.55% | 5,838,227 |
| Feb 6, 2023 | $128.44 | $129.55 | $122.50 | $124.35 | -4.21% | 8,358,695 |
| Jan 30, 2023 | $127.46 | $133.08 | $125.67 | $129.81 | +0.93% | 10,158,983 |
| Jan 23, 2023 | $123.86 | $128.88 | $123.20 | $128.61 | +4.01% | 6,154,965 |
| Jan 17, 2023 | $125.00 | $125.86 | $120.04 | $123.65 | -1.53% | 6,431,282 |
| Jan 9, 2023 | $118.83 | $126.43 | $115.44 | $125.57 | +5.64% | 8,329,066 |
| Jan 3, 2023 | $118.13 | $122.31 | $116.22 | $118.87 | +1.18% | 6,014,299 |
| Dec 27, 2022 | $118.06 | $118.89 | $114.83 | $117.48 | -0.36% | 4,456,177 |
| Dec 19, 2022 | $116.17 | $118.10 | $113.80 | $117.91 | +1.37% | 5,611,973 |
| Dec 12, 2022 | $116.75 | $121.95 | $114.85 | $116.32 | -0.37% | 11,712,581 |
| Dec 5, 2022 | $118.48 | $120.35 | $116.10 | $116.75 | -2.17% | 9,131,637 |
| Nov 28, 2022 | $119.80 | $120.80 | $115.50 | $119.34 | -1.13% | 9,591,236 |
| Nov 21, 2022 | $117.14 | $120.70 | $116.06 | $120.70 | +2.37% | 4,521,304 |
| Nov 14, 2022 | $118.95 | $120.93 | $113.46 | $117.90 | -1.91% | 8,402,093 |
| Nov 7, 2022 | $116.50 | $121.98 | $112.56 | $120.20 | +4.01% | 10,101,047 |
| Oct 31, 2022 | $107.86 | $115.81 | $107.37 | $115.57 | +6.07% | 10,909,922 |
| Oct 24, 2022 | $101.56 | $109.11 | $100.03 | $108.96 | +7.84% | 8,417,770 |
| Oct 17, 2022 | $98.00 | $101.07 | $97.25 | $101.04 | +5.40% | 12,075,416 |
| Oct 10, 2022 | $93.44 | $97.99 | $90.77 | $95.86 | +3.59% | 9,466,649 |
| Oct 3, 2022 | $91.54 | $96.35 | $89.11 | $92.54 | +3.11% | 10,422,113 |
| Sep 26, 2022 | $89.39 | $92.97 | $86.02 | $89.75 | -0.48% | 15,020,113 |
| Sep 19, 2022 | $98.31 | $100.28 | $88.54 | $90.18 | -9.55% | 10,727,871 |
| Sep 12, 2022 | $104.73 | $105.82 | $97.61 | $99.70 | -3.92% | 10,452,191 |
| Sep 6, 2022 | $101.35 | $104.10 | $98.82 | $103.77 | +3.22% | 7,206,791 |
| Aug 29, 2022 | $103.92 | $105.10 | $98.75 | $100.53 | -4.12% | 9,681,926 |
| Aug 22, 2022 | $109.48 | $110.00 | $104.84 | $104.85 | -5.55% | 6,976,786 |
| Aug 15, 2022 | $115.23 | $115.62 | $110.26 | $111.01 | -4.18% | 7,742,936 |
| Aug 8, 2022 | $107.61 | $115.99 | $107.10 | $115.85 | +8.78% | 8,164,301 |
| Aug 1, 2022 | $107.93 | $110.96 | $104.87 | $106.50 | -1.97% | 9,179,731 |
| Jul 25, 2022 | $103.71 | $109.26 | $102.06 | $108.64 | +4.78% | 7,980,971 |
| Jul 18, 2022 | $97.31 | $105.38 | $97.30 | $103.68 | +7.60% | 8,975,951 |
| Jul 11, 2022 | $96.98 | $99.14 | $93.06 | $96.36 | -1.36% | 8,241,283 |
| Jul 5, 2022 | $95.07 | $98.47 | $93.51 | $97.69 | +2.10% | 6,116,299 |
| Jun 27, 2022 | $99.94 | $102.48 | $93.20 | $95.68 | -3.96% | 9,978,989 |
| Jun 21, 2022 | $97.69 | $100.52 | $94.83 | $99.62 | +4.11% | 11,779,716 |
| Jun 13, 2022 | $98.30 | $98.93 | $93.50 | $95.69 | -5.50% | 15,387,914 |
| Jun 6, 2022 | $110.75 | $112.33 | $101.22 | $101.26 | -7.90% | 10,963,517 |
| May 31, 2022 | $113.00 | $115.29 | $109.58 | $109.95 | -3.32% | 9,310,396 |
| May 23, 2022 | $109.81 | $114.64 | $103.46 | $113.73 | +4.49% | 10,296,126 |
| May 16, 2022 | $116.80 | $120.92 | $105.72 | $108.84 | -6.80% | 11,274,418 |
| May 9, 2022 | $119.59 | $125.99 | $111.17 | $116.78 | -3.82% | 14,690,374 |
| May 2, 2022 | $118.68 | $125.18 | $113.41 | $121.42 | +2.90% | 10,741,506 |
| Apr 25, 2022 | $125.88 | $126.96 | $117.78 | $118.00 | -6.26% | 11,448,868 |
| Apr 18, 2022 | $127.42 | $134.80 | $125.72 | $125.88 | -1.56% | 7,811,496 |
| Apr 11, 2022 | $127.22 | $129.45 | $125.71 | $127.88 | +0.32% | 5,994,485 |
| Apr 4, 2022 | $132.61 | $135.63 | $123.48 | $127.47 | -4.16% | 10,117,405 |
| Mar 28, 2022 | $130.81 | $138.65 | $129.66 | $133.00 | +2.17% | 9,351,320 |
| Mar 21, 2022 | $131.65 | $134.45 | $127.97 | $130.17 | -0.51% | 9,916,198 |
| Mar 14, 2022 | $131.13 | $132.55 | $126.76 | $130.84 | +0.61% | 13,110,289 |
| Mar 7, 2022 | $135.84 | $135.89 | $128.10 | $130.05 | -5.00% | 12,932,467 |
| Feb 28, 2022 | $137.79 | $140.94 | $133.44 | $136.89 | -2.01% | 10,867,088 |
| Feb 22, 2022 | $139.99 | $140.39 | $129.35 | $139.70 | -0.89% | 9,184,574 |
| Feb 14, 2022 | $141.79 | $146.77 | $139.06 | $140.95 | -0.62% | 10,701,302 |
| Feb 7, 2022 | $145.54 | $149.80 | $137.77 | $141.83 | -2.31% | 15,264,800 |
| Jan 31, 2022 | $144.86 | $149.98 | $141.75 | $145.18 | -0.83% | 8,964,291 |
| Jan 24, 2022 | $142.88 | $151.87 | $137.75 | $146.40 | -0.38% | 12,843,280 |
| Jan 18, 2022 | $154.29 | $154.89 | $144.56 | $146.96 | -5.61% | 9,443,809 |
| Jan 10, 2022 | $160.30 | $164.24 | $152.48 | $155.70 | -3.45% | 7,738,953 |
| Jan 3, 2022 | $160.48 | $165.83 | $158.87 | $161.27 | +0.94% | 9,460,436 |
| Dec 27, 2021 | $155.45 | $161.87 | $154.48 | $159.77 | +2.77% | 5,195,827 |
| Dec 20, 2021 | $147.66 | $157.38 | $143.63 | $155.46 | +3.14% | 8,013,672 |
| Dec 13, 2021 | $151.58 | $154.84 | $147.21 | $150.73 | -1.11% | 13,415,760 |
| Dec 6, 2021 | $152.13 | $158.70 | $150.04 | $152.42 | +2.17% | 11,515,028 |
| Nov 29, 2021 | $163.87 | $164.68 | $147.36 | $149.19 | -7.04% | 19,013,984 |
| Nov 22, 2021 | $168.13 | $170.71 | $158.28 | $160.48 | -3.75% | 7,666,612 |
| Nov 15, 2021 | $165.17 | $171.12 | $162.84 | $166.74 | +1.18% | 8,677,874 |
| Nov 8, 2021 | $170.65 | $171.01 | $163.78 | $164.80 | -3.34% | 7,209,966 |
| Nov 1, 2021 | $147.41 | $170.91 | $147.19 | $170.50 | +16.32% | 17,258,378 |
| Oct 25, 2021 | $145.00 | $147.77 | $143.70 | $146.58 | +0.99% | 9,095,227 |
| Oct 18, 2021 | $140.28 | $145.60 | $139.90 | $145.14 | +3.51% | 9,174,664 |
| Oct 11, 2021 | $131.76 | $141.66 | $131.02 | $140.22 | +6.16% | 10,128,019 |
| Oct 4, 2021 | $132.69 | $136.20 | $128.60 | $132.08 | -0.80% | 8,700,201 |
| Sep 27, 2021 | $134.65 | $137.24 | $129.42 | $133.14 | -0.53% | 9,903,836 |
| Sep 20, 2021 | $128.16 | $136.47 | $127.07 | $133.85 | +1.97% | 9,823,668 |
| Sep 13, 2021 | $129.67 | $133.78 | $128.35 | $131.27 | +2.63% | 9,149,952 |
| Sep 7, 2021 | $134.96 | $135.70 | $127.89 | $127.90 | -5.78% | 6,963,321 |
| Aug 30, 2021 | $133.80 | $137.38 | $131.93 | $135.75 | +1.54% | 8,916,648 |
| Aug 23, 2021 | $129.62 | $135.15 | $128.93 | $133.69 | +3.82% | 8,670,914 |
| Aug 16, 2021 | $132.80 | $133.67 | $125.93 | $128.77 | -3.67% | 9,132,842 |
| Aug 9, 2021 | $134.38 | $134.84 | $131.17 | $133.67 | -1.13% | 8,030,988 |
| Aug 2, 2021 | $128.20 | $136.05 | $126.02 | $135.20 | +6.86% | 14,401,545 |
| Jul 26, 2021 | $124.00 | $128.30 | $123.84 | $126.52 | +1.91% | 9,495,855 |
| Jul 19, 2021 | $120.08 | $129.22 | $114.72 | $124.15 | -0.28% | 14,598,090 |
| Jul 12, 2021 | $128.60 | $130.78 | $124.32 | $124.50 | -4.00% | 7,890,007 |
| Jul 6, 2021 | $129.10 | $129.78 | $122.01 | $129.69 | +0.05% | 10,172,705 |
| Jun 28, 2021 | $131.00 | $132.89 | $128.25 | $129.63 | -1.10% | 10,886,670 |
| Jun 21, 2021 | $126.92 | $132.99 | $126.40 | $131.07 | +4.58% | 10,455,251 |
| Jun 14, 2021 | $134.19 | $135.20 | $125.28 | $125.33 | -6.63% | 12,765,726 |
| Jun 7, 2021 | $132.14 | $136.70 | $131.77 | $134.23 | +1.48% | 10,665,788 |
| Jun 1, 2021 | $129.70 | $135.52 | $129.70 | $132.27 | +2.94% | 10,425,801 |
| May 24, 2021 | $123.20 | $129.20 | $122.31 | $128.49 | +4.99% | 10,515,254 |
| May 17, 2021 | $122.00 | $124.31 | $118.41 | $122.38 | +0.16% | 9,735,361 |
| May 10, 2021 | $125.99 | $128.25 | $116.53 | $122.18 | -2.21% | 20,126,577 |
| May 3, 2021 | $122.69 | $125.00 | $120.28 | $124.94 | +2.63% | 11,988,435 |
| Apr 26, 2021 | $118.90 | $125.55 | $118.43 | $121.74 | +4.12% | 13,901,036 |
| Apr 19, 2021 | $116.60 | $119.06 | $112.61 | $116.92 | -0.17% | 11,342,550 |
| Apr 12, 2021 | $116.41 | $118.50 | $111.30 | $117.12 | +1.04% | 14,896,908 |
| Apr 5, 2021 | $116.00 | $117.71 | $113.27 | $115.91 | +0.62% | 11,987,160 |
| Mar 29, 2021 | $114.41 | $116.45 | $110.96 | $115.20 | +0.46% | 10,785,168 |
| Mar 22, 2021 | $116.51 | $116.88 | $106.68 | $114.67 | -1.73% | 16,362,354 |
| Mar 15, 2021 | $118.15 | $121.92 | $114.11 | $116.69 | -0.98% | 20,234,598 |
| Mar 8, 2021 | $112.39 | $118.03 | $108.71 | $117.85 | +6.01% | 17,038,145 |
| Mar 1, 2021 | $116.20 | $117.85 | $104.12 | $111.17 | -1.55% | 20,858,699 |
| Feb 22, 2021 | $108.93 | $121.31 | $108.93 | $112.92 | +3.19% | 22,028,115 |
| Feb 16, 2021 | $108.94 | $111.42 | $105.72 | $109.43 | +0.16% | 12,863,133 |
| Feb 8, 2021 | $97.60 | $111.42 | $96.66 | $109.26 | +12.93% | 21,745,899 |
| Feb 1, 2021 | $93.43 | $97.90 | $90.56 | $96.75 | +4.11% | 15,089,703 |
| Jan 25, 2021 | $94.66 | $103.50 | $92.11 | $92.93 | -2.68% | 22,460,761 |
| Jan 19, 2021 | $93.10 | $96.01 | $90.74 | $95.49 | +2.68% | 13,751,541 |
| Jan 11, 2021 | $85.54 | $95.75 | $82.85 | $93.00 | +7.53% | 23,864,503 |
| Jan 4, 2021 | $85.66 | $87.24 | $82.06 | $86.49 | +1.42% | 25,223,831 |
| Dec 28, 2020 | $84.53 | $86.57 | $82.36 | $85.28 | +1.08% | 10,665,895 |
| Dec 21, 2020 | $83.95 | $85.56 | $82.02 | $84.37 | -1.24% | 12,355,322 |
| Dec 14, 2020 | $90.00 | $90.30 | $84.92 | $85.43 | -2.81% | 22,894,281 |
| Dec 7, 2020 | $93.70 | $93.80 | $86.29 | $87.90 | -6.40% | 23,250,129 |
| Nov 30, 2020 | $85.32 | $94.36 | $82.40 | $93.91 | +9.77% | 26,951,766 |
| Nov 23, 2020 | $84.75 | $91.37 | $82.30 | $85.55 | +5.46% | 28,896,188 |
| Nov 16, 2020 | $79.95 | $82.42 | $75.49 | $81.12 | +8.59% | 52,905,994 |
| Nov 9, 2020 | $74.87 | $84.49 | $68.01 | $74.70 | +20.76% | 62,183,813 |
| Nov 2, 2020 | $62.96 | $66.00 | $61.64 | $61.86 | -1.51% | 19,806,689 |
| Oct 26, 2020 | $66.01 | $66.10 | $59.35 | $62.81 | -6.09% | 23,799,880 |
| Oct 19, 2020 | $65.00 | $67.80 | $63.34 | $66.88 | +3.18% | 15,729,302 |
| Oct 12, 2020 | $67.64 | $68.11 | $64.15 | $64.82 | -4.28% | 16,360,236 |
| Oct 5, 2020 | $68.71 | $72.63 | $67.42 | $67.72 | -0.70% | 21,914,762 |
| Sep 28, 2020 | $65.80 | $68.50 | $62.90 | $68.20 | +7.27% | 20,555,294 |
| Sep 21, 2020 | $67.07 | $67.22 | $59.60 | $63.58 | -8.95% | 25,544,514 |
| Sep 14, 2020 | $65.00 | $75.20 | $64.53 | $69.83 | +8.85% | 30,068,607 |
| Sep 8, 2020 | $69.46 | $70.75 | $63.38 | $64.15 | -8.67% | 17,914,753 |
| Aug 31, 2020 | $69.81 | $72.48 | $65.90 | $70.24 | +0.57% | 23,345,158 |
| Aug 24, 2020 | $65.05 | $70.14 | $63.86 | $69.84 | +8.25% | 22,817,126 |
| Aug 17, 2020 | $68.35 | $68.39 | $62.90 | $64.52 | -5.37% | 24,827,585 |
| Aug 10, 2020 | $65.22 | $70.99 | $63.82 | $68.18 | +9.63% | 49,598,861 |
| Aug 3, 2020 | $61.21 | $64.58 | $59.91 | $62.19 | -0.26% | 22,913,525 |
| Jul 27, 2020 | $60.47 | $65.63 | $59.03 | $62.35 | +2.94% | 21,885,840 |
| Jul 20, 2020 | $62.15 | $62.69 | $60.12 | $60.57 | -2.93% | 21,308,520 |
| Jul 13, 2020 | $64.78 | $66.72 | $61.37 | $62.40 | -2.47% | 27,692,643 |
| Jul 6, 2020 | $69.72 | $70.59 | $59.87 | $63.98 | -7.02% | 33,365,838 |
| Jun 29, 2020 | $62.64 | $72.96 | $61.29 | $68.81 | +11.16% | 34,319,634 |
| Jun 22, 2020 | $66.35 | $72.11 | $61.45 | $61.90 | -7.78% | 42,127,491 |
| Jun 15, 2020 | $71.87 | $81.29 | $67.00 | $67.12 | -11.66% | 50,586,772 |
| Jun 8, 2020 | $94.88 | $95.56 | $70.40 | $75.98 | -14.24% | 67,254,280 |
| Jun 1, 2020 | $57.31 | $92.96 | $56.86 | $88.60 | +53.55% | 72,382,219 |
| May 26, 2020 | $58.00 | $63.79 | $56.36 | $57.70 | +5.70% | 36,024,791 |
| May 18, 2020 | $54.85 | $59.36 | $53.88 | $54.59 | +6.37% | 34,618,924 |
| May 11, 2020 | $57.60 | $60.54 | $47.25 | $51.32 | -11.55% | 58,179,994 |
| May 4, 2020 | $60.40 | $66.28 | $55.25 | $58.02 | -8.20% | 31,742,975 |
| Apr 27, 2020 | $52.25 | $72.58 | $51.50 | $63.20 | +22.74% | 54,093,360 |
| Apr 20, 2020 | $54.04 | $57.00 | $48.63 | $51.49 | -8.25% | 34,508,803 |
| Apr 13, 2020 | $68.60 | $69.40 | $52.11 | $56.12 | -17.68% | 32,097,364 |
| Apr 6, 2020 | $50.60 | $74.17 | $49.96 | $68.17 | +45.91% | 32,420,554 |
| Mar 30, 2020 | $57.57 | $58.00 | $42.25 | $46.72 | -19.68% | 34,531,971 |
| Mar 23, 2020 | $48.50 | $69.54 | $46.05 | $58.17 | +20.84% | 40,330,363 |
| Mar 16, 2020 | $78.88 | $78.89 | $43.52 | $48.14 | -46.37% | 48,122,771 |
| Mar 9, 2020 | $112.50 | $112.53 | $81.60 | $89.77 | -24.60% | 33,076,186 |
| Mar 2, 2020 | $123.45 | $130.30 | $115.05 | $119.06 | -3.27% | 19,191,348 |
| Feb 24, 2020 | $140.39 | $141.05 | $119.91 | $123.08 | -13.48% | 18,991,589 |
| Feb 18, 2020 | $138.96 | $142.77 | $135.42 | $142.25 | +2.40% | 9,244,567 |
| Feb 10, 2020 | $142.11 | $144.30 | $136.51 | $138.92 | -1.49% | 14,969,577 |
| Feb 3, 2020 | $133.38 | $142.64 | $130.01 | $141.02 | +5.91% | 14,820,950 |
| Jan 27, 2020 | $143.75 | $143.91 | $132.86 | $133.15 | -8.06% | 10,711,643 |
| Jan 21, 2020 | $147.73 | $149.89 | $144.42 | $144.82 | -2.00% | 6,666,022 |
| Jan 13, 2020 | $144.57 | $149.49 | $144.20 | $147.77 | +2.06% | 7,544,142 |
| Jan 6, 2020 | $145.09 | $146.87 | $143.36 | $144.79 | -0.39% | 8,196,696 |
| Dec 30, 2019 | $147.60 | $149.76 | $144.00 | $145.35 | -1.52% | 5,702,520 |
| Dec 23, 2019 | $145.62 | $147.98 | $144.30 | $147.59 | +1.44% | 4,079,070 |
| Dec 16, 2019 | $145.06 | $146.88 | $142.90 | $145.49 | +0.79% | 11,318,215 |
| Dec 9, 2019 | $148.48 | $150.12 | $142.40 | $144.35 | -2.62% | 12,077,887 |
| Dec 2, 2019 | $151.37 | $151.49 | $146.07 | $148.24 | -1.96% | 7,721,438 |
| Nov 25, 2019 | $147.87 | $151.59 | $147.13 | $151.21 | +2.38% | 5,403,724 |
| Nov 18, 2019 | $154.13 | $154.45 | $144.52 | $147.70 | -4.09% | 6,638,813 |
| Nov 11, 2019 | $154.12 | $156.93 | $151.97 | $154.00 | -0.32% | 6,432,335 |
| Nov 4, 2019 | $153.90 | $158.40 | $153.37 | $154.49 | +0.25% | 8,331,943 |
| Oct 28, 2019 | $155.13 | $155.64 | $146.66 | $154.10 | -0.94% | 7,043,808 |
| Oct 21, 2019 | $150.32 | $156.30 | $150.28 | $155.56 | +3.76% | 6,229,931 |
| Oct 14, 2019 | $148.35 | $150.35 | $146.37 | $149.92 | +0.89% | 5,316,126 |
| Oct 7, 2019 | $148.01 | $151.10 | $145.28 | $148.60 | +0.41% | 7,185,304 |
| Sep 30, 2019 | $157.68 | $158.24 | $146.80 | $148.00 | -6.31% | 9,209,825 |
| Sep 23, 2019 | $152.42 | $158.00 | $151.11 | $157.96 | +1.88% | 5,679,469 |
| Sep 16, 2019 | $153.59 | $157.87 | $152.44 | $155.04 | +0.72% | 6,669,651 |
| Sep 9, 2019 | $151.60 | $163.61 | $150.79 | $153.93 | +1.77% | 11,792,781 |
| Sep 3, 2019 | $148.40 | $151.61 | $148.10 | $151.25 | +1.55% | 4,069,116 |
| Aug 26, 2019 | $147.00 | $149.62 | $145.42 | $148.94 | +1.99% | 6,799,419 |
| Aug 19, 2019 | $149.10 | $150.62 | $145.50 | $146.03 | -1.74% | 6,816,812 |
| Aug 12, 2019 | $154.56 | $155.72 | $147.21 | $148.61 | -4.09% | 10,745,050 |
| Aug 5, 2019 | $158.00 | $158.90 | $150.80 | $154.95 | -2.70% | 7,938,500 |
| Jul 29, 2019 | $158.78 | $164.46 | $156.75 | $159.25 | +0.58% | 8,465,011 |
| Jul 22, 2019 | $156.45 | $159.80 | $155.04 | $158.33 | +1.21% | 8,120,875 |
| Jul 15, 2019 | $162.55 | $163.91 | $156.24 | $156.44 | -3.59% | 7,228,124 |
| Jul 8, 2019 | $163.00 | $165.48 | $161.72 | $162.26 | -0.43% | 7,622,992 |
| Jul 1, 2019 | $160.68 | $165.16 | $157.84 | $162.96 | +2.00% | 5,196,210 |
| Jun 24, 2019 | $164.41 | $165.00 | $158.63 | $159.76 | -2.64% | 6,980,540 |
| Jun 17, 2019 | $163.30 | $168.52 | $162.11 | $164.09 | +0.72% | 8,761,033 |
| Jun 10, 2019 | $163.86 | $164.34 | $160.62 | $162.92 | -0.29% | 6,569,549 |
| Jun 3, 2019 | $162.13 | $165.10 | $159.69 | $163.39 | +0.80% | 6,740,496 |
| May 28, 2019 | $171.10 | $171.81 | $160.70 | $162.09 | -5.39% | 8,608,926 |
| May 20, 2019 | $174.29 | $174.54 | $169.03 | $171.33 | -1.79% | 7,369,469 |
| May 13, 2019 | $173.65 | $177.93 | $173.38 | $174.46 | -0.43% | 6,082,619 |
| May 6, 2019 | $178.59 | $179.09 | $170.84 | $175.21 | -2.34% | 6,629,907 |
| Apr 29, 2019 | $178.92 | $180.06 | $168.50 | $179.41 | +0.45% | 8,297,499 |
| Apr 22, 2019 | $177.60 | $179.67 | $171.95 | $178.61 | +0.31% | 4,800,664 |
| Apr 15, 2019 | $185.99 | $186.24 | $175.37 | $178.06 | -4.02% | 4,859,462 |
| Apr 8, 2019 | $185.01 | $186.40 | $182.03 | $185.52 | +0.39% | 3,533,645 |
| Apr 1, 2019 | $182.68 | $185.42 | $179.96 | $184.80 | +1.42% | 5,237,285 |
| Mar 25, 2019 | $178.19 | $183.92 | $176.67 | $182.21 | +2.60% | 6,156,894 |
| Mar 18, 2019 | $176.24 | $179.97 | $172.02 | $177.60 | +0.86% | 6,945,372 |
| Mar 11, 2019 | $175.00 | $180.04 | $173.11 | $176.09 | +1.07% | 7,830,039 |
| Mar 4, 2019 | $177.38 | $178.11 | $173.16 | $174.22 | -0.77% | 7,659,338 |
| Feb 25, 2019 | $184.37 | $184.54 | $173.91 | $175.57 | -4.39% | 8,244,576 |
| Feb 19, 2019 | $183.47 | $185.22 | $178.30 | $183.63 | +0.15% | 6,131,741 |
| Feb 11, 2019 | $184.00 | $186.04 | $181.64 | $183.36 | -0.40% | 7,174,521 |
| Feb 4, 2019 | $179.00 | $186.44 | $178.58 | $184.10 | +2.73% | 6,756,623 |
| Jan 28, 2019 | $176.66 | $185.22 | $175.55 | $179.21 | +1.19% | 10,368,357 |
| Jan 22, 2019 | $173.90 | $177.40 | $171.84 | $177.11 | +1.81% | 5,066,317 |
| Jan 14, 2019 | $171.55 | $175.52 | $170.19 | $173.96 | +0.93% | 6,345,330 |
| Jan 7, 2019 | $167.84 | $173.93 | $167.57 | $172.35 | +2.97% | 7,243,750 |
| Dec 31, 2018 | $168.26 | $168.86 | $163.63 | $167.38 | -0.43% | 5,280,530 |
| Dec 24, 2018 | $164.88 | $170.15 | $159.77 | $168.10 | +1.95% | 5,788,739 |
| Dec 17, 2018 | $182.76 | $183.39 | $164.44 | $164.88 | -9.73% | 10,318,110 |
| Dec 10, 2018 | $188.95 | $191.49 | $181.37 | $182.66 | -3.06% | 8,765,545 |
| Dec 3, 2018 | $186.50 | $190.76 | $182.47 | $188.42 | +1.47% | 6,819,004 |
| Nov 26, 2018 | $182.89 | $186.43 | $179.71 | $185.69 | +1.79% | 8,688,099 |
| Nov 19, 2018 | $185.24 | $186.89 | $180.60 | $182.43 | -1.43% | 4,117,908 |
| Nov 12, 2018 | $188.73 | $191.16 | $180.30 | $185.07 | -1.92% | 6,303,910 |
| Nov 5, 2018 | $181.19 | $189.16 | $180.95 | $188.69 | +4.59% | 5,122,710 |
| Oct 29, 2018 | $180.93 | $188.21 | $177.77 | $180.41 | +0.36% | 9,937,956 |
| Oct 22, 2018 | $174.98 | $181.52 | $170.98 | $179.76 | +2.86% | 10,509,106 |
| Oct 15, 2018 | $170.51 | $175.41 | $170.44 | $174.77 | +2.10% | 6,698,381 |
| Oct 8, 2018 | $172.07 | $176.67 | $169.83 | $171.18 | -0.06% | 10,329,553 |
| Oct 1, 2018 | $176.79 | $178.33 | $168.41 | $171.28 | -3.09% | 7,069,753 |
| Sep 24, 2018 | $180.38 | $180.64 | $174.89 | $176.75 | -2.07% | 6,380,977 |
| Sep 17, 2018 | $182.54 | $184.10 | $178.21 | $180.48 | -1.11% | 7,325,824 |
| Sep 10, 2018 | $182.62 | $186.03 | $180.37 | $182.50 | +0.45% | 6,377,209 |
| Sep 4, 2018 | $183.00 | $184.94 | $180.05 | $181.69 | -0.73% | 6,422,956 |
| Aug 27, 2018 | $181.24 | $183.08 | $178.95 | $183.03 | +1.17% | 7,265,221 |
| Aug 20, 2018 | $179.13 | $182.62 | $178.11 | $180.92 | +1.37% | 5,879,720 |
| Aug 13, 2018 | $174.68 | $178.63 | $173.79 | $178.48 | +2.35% | 6,461,383 |
| Aug 6, 2018 | $178.14 | $179.00 | $173.85 | $174.38 | -2.18% | 5,322,133 |
| Jul 30, 2018 | $168.60 | $179.45 | $166.95 | $178.27 | +5.75% | 9,001,985 |
| Jul 23, 2018 | $170.60 | $172.97 | $167.78 | $168.58 | -1.13% | 7,441,472 |
| Jul 16, 2018 | $171.31 | $174.39 | $168.53 | $170.50 | -0.69% | 6,533,660 |
| Jul 9, 2018 | $172.40 | $173.63 | $170.51 | $171.69 | -0.75% | 5,850,521 |
| Jul 2, 2018 | $170.15 | $173.45 | $167.17 | $172.99 | +1.65% | 4,049,678 |
| Jun 25, 2018 | $173.00 | $173.26 | $168.97 | $170.19 | -1.54% | 9,895,828 |
| Jun 18, 2018 | $164.26 | $173.00 | $163.77 | $172.85 | +5.09% | 8,329,979 |
| Jun 11, 2018 | $164.90 | $167.03 | $162.23 | $164.48 | -0.54% | 7,242,824 |
| Jun 4, 2018 | $161.17 | $165.80 | $159.90 | $165.38 | +2.85% | 7,393,392 |
| May 29, 2018 | $159.07 | $162.44 | $158.21 | $160.80 | +0.82% | 7,832,052 |
| May 21, 2018 | $154.94 | $159.98 | $152.89 | $159.49 | +3.44% | 6,483,084 |
| May 14, 2018 | $159.68 | $160.49 | $152.50 | $154.18 | -3.57% | 7,620,168 |
| May 7, 2018 | $160.04 | $162.11 | $158.09 | $159.89 | +0.35% | 7,599,927 |
| Apr 30, 2018 | $156.52 | $160.74 | $154.00 | $159.34 | +2.05% | 11,446,260 |
| Apr 23, 2018 | $147.39 | $157.50 | $145.78 | $156.14 | +6.04% | 9,489,509 |
| Apr 16, 2018 | $152.83 | $154.95 | $146.90 | $147.25 | -2.95% | 7,684,336 |
| Apr 9, 2018 | $154.17 | $155.71 | $149.64 | $151.73 | -1.54% | 7,168,547 |
| Apr 2, 2018 | $154.57 | $157.25 | $151.98 | $154.10 | -0.16% | 7,816,274 |
| Mar 26, 2018 | $152.79 | $157.29 | $147.28 | $154.35 | +1.73% | 9,015,280 |
| Mar 19, 2018 | $157.31 | $157.31 | $151.38 | $151.73 | -3.44% | 7,346,420 |
| Mar 12, 2018 | $156.72 | $159.32 | $155.79 | $157.13 | +0.36% | 9,827,900 |
| Mar 5, 2018 | $154.37 | $158.67 | $154.15 | $156.57 | +0.68% | 7,176,749 |
| Feb 26, 2018 | $157.15 | $161.08 | $152.89 | $155.52 | -0.73% | 8,691,893 |
| Feb 20, 2018 | $155.97 | $157.40 | $151.28 | $156.66 | +0.37% | 5,847,576 |
| Feb 12, 2018 | $157.33 | $157.84 | $151.31 | $156.09 | -0.71% | 9,514,817 |
| Feb 5, 2018 | $155.68 | $159.18 | $151.27 | $157.20 | +0.43% | 14,355,644 |
| Jan 29, 2018 | $163.43 | $164.83 | $155.70 | $156.52 | -4.39% | 12,901,085 |
| Jan 22, 2018 | $164.28 | $169.28 | $162.60 | $163.71 | -0.32% | 9,455,432 |
| Jan 16, 2018 | $165.92 | $168.10 | $163.03 | $164.24 | -0.77% | 6,885,753 |
| Jan 8, 2018 | $168.96 | $170.17 | $162.77 | $165.51 | -1.57% | 7,668,547 |
| Jan 2, 2018 | $172.34 | $173.02 | $166.37 | $168.15 | -2.09% | 7,578,156 |
| Dec 26, 2017 | $167.25 | $172.35 | $166.66 | $171.74 | +2.80% | 4,906,475 |
| Dec 18, 2017 | $168.15 | $170.93 | $163.80 | $167.07 | -0.44% | 8,611,526 |
| Dec 11, 2017 | $162.30 | $169.11 | $161.66 | $167.81 | +3.43% | 11,503,950 |
| Dec 4, 2017 | $163.20 | $164.24 | $160.74 | $162.25 | -0.06% | 8,331,912 |
| Nov 27, 2017 | $158.00 | $162.79 | $154.53 | $162.35 | +2.75% | 10,623,688 |
| Nov 20, 2017 | $161.39 | $161.70 | $157.40 | $158.00 | -2.44% | 4,584,888 |
| Nov 13, 2017 | $164.30 | $165.83 | $157.00 | $161.95 | -1.10% | 10,508,387 |
| Nov 6, 2017 | $154.98 | $164.50 | $153.74 | $163.75 | +5.65% | 12,630,733 |
| Oct 30, 2017 | $156.57 | $160.27 | $154.05 | $155.00 | -1.06% | 9,073,776 |
| Oct 23, 2017 | $165.23 | $166.19 | $153.71 | $156.66 | -4.89% | 9,049,849 |
| Oct 16, 2017 | $166.45 | $167.74 | $163.08 | $164.72 | -0.96% | 6,370,015 |
| Oct 9, 2017 | $160.20 | $167.82 | $160.14 | $166.31 | +3.79% | 5,892,591 |
| Oct 2, 2017 | $161.18 | $162.57 | $157.91 | $160.24 | -0.48% | 6,699,108 |
| Sep 25, 2017 | $159.02 | $164.18 | $158.98 | $161.01 | +1.39% | 6,894,611 |
| Sep 18, 2017 | $164.49 | $164.73 | $158.49 | $158.81 | -3.62% | 7,175,250 |
| Sep 11, 2017 | $160.17 | $165.19 | $157.00 | $164.77 | +3.27% | 8,161,647 |
| Sep 5, 2017 | $158.19 | $161.64 | $156.00 | $159.56 | +0.87% | 5,414,761 |
| Aug 28, 2017 | $159.20 | $159.69 | $154.45 | $158.19 | -0.53% | 6,401,097 |
| Aug 21, 2017 | $153.92 | $161.07 | $152.55 | $159.04 | +3.56% | 7,720,411 |
| Aug 14, 2017 | $158.58 | $160.96 | $152.51 | $153.58 | -2.73% | 9,098,789 |
| Aug 7, 2017 | $164.46 | $167.12 | $156.00 | $157.89 | -4.04% | 7,147,488 |
| Jul 31, 2017 | $160.60 | $165.50 | $157.78 | $164.53 | +2.50% | 12,816,695 |
| Jul 24, 2017 | $160.62 | $166.96 | $159.15 | $160.52 | -0.04% | 7,205,048 |
| Jul 17, 2017 | $160.63 | $162.82 | $159.00 | $160.58 | -0.09% | 6,251,637 |
| Jul 10, 2017 | $156.86 | $160.93 | $153.14 | $160.73 | +2.61% | 7,367,266 |
| Jul 3, 2017 | $162.36 | $165.39 | $155.43 | $156.64 | -3.17% | 6,424,527 |
| Jun 26, 2017 | $159.77 | $165.38 | $159.69 | $161.76 | +1.80% | 9,212,205 |
| Jun 19, 2017 | $159.77 | $161.34 | $157.00 | $158.90 | -0.85% | 9,600,592 |
| Jun 12, 2017 | $155.54 | $162.89 | $155.40 | $160.26 | +2.99% | 12,388,867 |
| Jun 5, 2017 | $152.25 | $156.56 | $150.15 | $155.60 | +1.94% | 8,518,523 |
| May 30, 2017 | $158.04 | $158.28 | $152.10 | $152.64 | -2.94% | 9,327,885 |
| May 22, 2017 | $158.39 | $162.25 | $156.83 | $157.26 | -0.39% | 8,846,505 |
| May 15, 2017 | $155.72 | $159.16 | $152.09 | $157.87 | +0.25% | 15,297,412 |
| May 8, 2017 | $164.84 | $165.75 | $157.31 | $157.48 | -4.28% | 12,388,945 |
| May 1, 2017 | $166.22 | $170.24 | $163.30 | $164.52 | -0.45% | 10,316,338 |
| Apr 24, 2017 | $173.02 | $173.16 | $164.83 | $165.26 | -3.91% | 10,413,606 |
| Apr 17, 2017 | $174.37 | $176.17 | $171.30 | $171.98 | -1.07% | 6,923,076 |
| Apr 10, 2017 | $169.67 | $174.83 | $169.17 | $173.84 | +2.37% | 6,144,156 |
| Apr 3, 2017 | $172.28 | $175.71 | $168.95 | $169.81 | -1.29% | 10,538,218 |
| Mar 27, 2017 | $166.92 | $172.49 | $165.25 | $172.03 | +2.43% | 9,095,270 |
| Mar 20, 2017 | $168.45 | $169.72 | $163.55 | $167.95 | -0.04% | 8,677,491 |
| Mar 13, 2017 | $169.00 | $172.98 | $166.65 | $168.02 | -0.09% | 12,052,170 |
| Mar 6, 2017 | $178.73 | $180.13 | $167.59 | $168.17 | -6.26% | 12,891,868 |
| Feb 27, 2017 | $185.04 | $187.35 | $178.81 | $179.40 | -2.65% | 8,298,642 |
| Feb 21, 2017 | $181.53 | $185.79 | $181.04 | $184.29 | +1.77% | 5,247,170 |
| Feb 13, 2017 | $182.83 | $183.79 | $176.84 | $181.09 | -0.55% | 7,316,041 |
| Feb 6, 2017 | $184.24 | $185.50 | $178.52 | $182.10 | -1.74% | 6,890,452 |
| Jan 30, 2017 | $179.96 | $186.00 | $176.62 | $185.33 | +3.24% | 11,384,938 |
| Jan 23, 2017 | $184.38 | $185.37 | $178.53 | $179.51 | -2.72% | 10,613,999 |
| Jan 17, 2017 | $184.37 | $187.17 | $181.10 | $184.53 | +0.28% | 7,831,638 |
| Jan 9, 2017 | $186.49 | $187.79 | $181.11 | $184.01 | -1.51% | 9,755,292 |
| Jan 3, 2017 | $179.09 | $188.10 | $176.87 | $186.83 | +5.16% | 9,180,376 |
| Dec 27, 2016 | $175.96 | $178.80 | $173.11 | $177.67 | +0.98% | 6,077,313 |
| Dec 19, 2016 | $182.54 | $184.44 | $174.51 | $175.95 | -2.95% | 6,675,622 |
| Dec 12, 2016 | $182.97 | $187.69 | $179.45 | $181.29 | -1.17% | 8,213,006 |
| Dec 5, 2016 | $179.51 | $185.16 | $178.03 | $183.43 | +2.27% | 5,678,197 |
| Nov 28, 2016 | $180.64 | $184.15 | $175.87 | $179.36 | -1.07% | 8,328,718 |
| Nov 21, 2016 | $181.18 | $182.99 | $178.05 | $181.30 | +0.26% | 3,679,346 |
| Nov 14, 2016 | $181.28 | $189.25 | $179.16 | $180.83 | – | 7,745,873 |
Seasonality
SPG 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 | 0.8% | 2.1% | -8.0% | 0.7% | -1.4% | 3.7% | 2.2% | 1.0% | -1.4% | 3.4% | 9.2% | 1.9% |
| Months up | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 3.3% | 6.6% | -7.4% | 9.2% | 0.6% | 10.3% | 2.6% | -7.4% | -4.4% | 8.5% | ||
| 2025 | 1.0% | 7.0% | -9.6% | -5.2% | 3.6% | -0.1% | 1.9% | 10.3% | 5.1% | -6.3% | 6.0% | 0.6% |
| 2024 | -2.8% | 6.9% | 7.0% | -10.2% | 7.7% | 1.6% | 1.1% | 9.1% | 2.3% | 0.1% | 8.6% | -5.1% |
| 2023 | 9.3% | -5.0% | -6.9% | 1.2% | -7.2% | 11.7% | 7.9% | -8.9% | -3.2% | 1.7% | 13.6% | 15.9% |
| 2022 | -7.9% | -6.5% | -3.1% | -10.3% | -2.8% | -15.9% | 14.5% | -6.1% | -10.5% | 21.4% | 9.6% | -0.1% |
| 2021 | 9.0% | 21.5% | 0.8% | 8.2% | 5.5% | 1.5% | -2.0% | 6.3% | -2.2% | 12.8% | 4.3% | 5.6% |
| 2020 | -10.6% | -6.1% | -55.4% | 21.7% | -13.6% | 18.5% | -7.0% | 8.8% | -4.7% | -1.1% | 31.5% | 4.9% |
| 2019 | 8.4% | 0.6% | 0.6% | -4.7% | -5.6% | -1.4% | 1.5% | -6.9% | 4.5% | -3.2% | 1.7% | -1.5% |
| 2018 | -4.9% | -4.9% | 0.5% | 1.3% | 3.8% | 6.2% | 3.5% | 5.1% | -3.4% | 3.8% | 2.3% | -9.5% |
| 2017 | 3.4% | 1.3% | -6.7% | -3.9% | -5.6% | 4.9% | -2.0% | 0.1% | 2.7% | -3.5% | 5.3% | 6.2% |