S&P Global Inc. (SPGI) stock
SPGINYSEServices-Consumer Credit Reporting, Collection AgenciesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 21/302% above fair value
$460.66+11.33 (+2.52%)
Close on Oct 29, 2026Market cap $135.80BP/E 28.1Yield 0.83%
Price history
S&P Global share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$460.66
+2.52% on the day
52-week range
$381.61 – $552.25
-16.6% from the high
Change over 52 weeks
-2.6%
From $473.05 on Oct 29, 2025
Average volume
2.07M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $448.05 | $474.61 | $444.00 | $460.66 | +2.30% | 9,287,368 |
| Oct 19, 2026 | $423.22 | $456.78 | $422.43 | $450.31 | +4.81% | 10,021,656 |
| Oct 12, 2026 | $410.00 | $433.67 | $405.85 | $429.64 | +5.35% | 8,211,791 |
| Oct 5, 2026 | $386.76 | $408.66 | $384.00 | $407.82 | +5.58% | 7,571,046 |
| Sep 28, 2026 | $400.00 | $400.80 | $382.21 | $386.27 | -4.22% | 14,086,995 |
| Sep 21, 2026 | $408.95 | $410.99 | $398.74 | $403.30 | -0.50% | 7,164,086 |
| Sep 14, 2026 | $417.00 | $423.32 | $400.83 | $405.32 | -1.31% | 9,265,234 |
| Sep 8, 2026 | $440.06 | $442.53 | $407.44 | $410.71 | -7.40% | 6,824,762 |
| Aug 31, 2026 | $440.00 | $454.92 | $428.15 | $443.51 | +0.14% | 11,428,031 |
| Aug 24, 2026 | $431.95 | $444.82 | $423.89 | $442.89 | +2.69% | 7,703,845 |
| Aug 17, 2026 | $416.09 | $435.26 | $409.85 | $431.29 | +2.98% | 9,143,112 |
| Aug 10, 2026 | $406.90 | $424.34 | $404.47 | $418.80 | +2.60% | 8,634,423 |
| Aug 3, 2026 | $415.23 | $421.99 | $403.45 | $408.19 | -0.91% | 10,154,473 |
| Jul 27, 2026 | $433.00 | $442.99 | $404.54 | $411.93 | -3.39% | 15,561,186 |
| Jul 20, 2026 | $452.94 | $453.07 | $418.69 | $426.40 | -5.42% | 7,263,812 |
| Jul 13, 2026 | $433.46 | $462.02 | $425.74 | $450.84 | +4.72% | 7,242,432 |
| Jul 6, 2026 | $439.57 | $450.32 | $422.71 | $430.50 | -2.13% | 11,060,069 |
| Jun 29, 2026 | $412.48 | $440.01 | $397.00 | $439.89 | +7.77% | 12,692,627 |
| Jun 22, 2026 | $406.85 | $416.04 | $393.03 | $408.16 | -0.67% | 17,341,060 |
| Jun 15, 2026 | $418.26 | $436.37 | $407.98 | $410.92 | -1.91% | 8,560,286 |
| Jun 8, 2026 | $421.57 | $430.27 | $409.33 | $418.91 | -1.30% | 9,726,845 |
| Jun 1, 2026 | $425.74 | $430.91 | $407.31 | $424.44 | +0.10% | 10,050,258 |
| May 26, 2026 | $412.55 | $428.46 | $408.66 | $424.00 | +1.53% | 10,053,357 |
| May 18, 2026 | $404.00 | $422.50 | $403.20 | $417.60 | +3.58% | 10,959,651 |
| May 11, 2026 | $417.95 | $430.13 | $401.00 | $403.15 | -4.04% | 10,857,111 |
| May 4, 2026 | $424.26 | $433.08 | $416.20 | $420.12 | -1.39% | 9,557,021 |
| Apr 27, 2026 | $436.75 | $453.95 | $424.14 | $426.06 | -2.46% | 9,306,262 |
| Apr 20, 2026 | $442.40 | $456.70 | $433.00 | $436.79 | -1.31% | 7,375,865 |
| Apr 13, 2026 | $416.80 | $445.25 | $416.01 | $442.57 | +6.54% | 9,836,576 |
| Apr 6, 2026 | $429.68 | $442.00 | $408.74 | $415.42 | -3.65% | 7,907,583 |
| Mar 30, 2026 | $410.90 | $433.53 | $408.96 | $431.16 | +6.13% | 6,961,093 |
| Mar 23, 2026 | $429.51 | $433.60 | $403.37 | $406.24 | -4.29% | 11,586,611 |
| Mar 16, 2026 | $424.70 | $435.97 | $419.00 | $424.43 | +0.46% | 10,654,367 |
| Mar 9, 2026 | $448.59 | $449.59 | $415.92 | $422.49 | -6.60% | 10,229,802 |
| Mar 2, 2026 | $433.01 | $452.69 | $433.01 | $452.36 | +2.37% | 12,636,969 |
| Feb 23, 2026 | $413.47 | $443.49 | $400.52 | $441.88 | +5.84% | 14,788,072 |
| Feb 17, 2026 | $416.00 | $422.61 | $409.03 | $417.48 | +1.94% | 13,148,310 |
| Feb 9, 2026 | $437.98 | $445.64 | $381.61 | $409.54 | -6.77% | 30,114,219 |
| Feb 2, 2026 | $527.79 | $531.44 | $436.53 | $439.28 | -16.77% | 23,542,461 |
| Jan 26, 2026 | $533.00 | $538.81 | $521.17 | $527.79 | -1.09% | 6,640,853 |
| Jan 20, 2026 | $538.34 | $545.01 | $518.32 | $533.61 | -2.33% | 7,871,812 |
| Jan 12, 2026 | $541.00 | $552.25 | $536.35 | $546.35 | +0.81% | 6,709,642 |
| Jan 5, 2026 | $511.98 | $547.33 | $511.50 | $541.94 | +5.71% | 6,712,622 |
| Dec 29, 2025 | $530.09 | $532.46 | $511.31 | $512.66 | -3.17% | 4,850,667 |
| Dec 22, 2025 | $510.21 | $529.64 | $509.92 | $529.45 | +3.29% | 4,171,218 |
| Dec 15, 2025 | $502.52 | $515.87 | $495.00 | $512.60 | +2.31% | 10,693,139 |
| Dec 8, 2025 | $496.72 | $503.91 | $485.26 | $501.03 | +0.50% | 8,310,395 |
| Dec 1, 2025 | $495.51 | $502.10 | $490.81 | $498.52 | -0.06% | 6,709,370 |
| Nov 24, 2025 | $494.00 | $500.18 | $488.82 | $498.83 | +1.06% | 5,710,259 |
| Nov 17, 2025 | $492.50 | $498.32 | $486.25 | $493.60 | -0.06% | 7,773,630 |
| Nov 10, 2025 | $493.59 | $506.27 | $487.58 | $493.90 | -0.51% | 7,648,630 |
| Nov 3, 2025 | $489.72 | $500.37 | $483.77 | $496.42 | +1.89% | 8,747,037 |
| Oct 27, 2025 | $492.04 | $500.25 | $470.97 | $487.21 | -0.46% | 10,885,315 |
| Oct 20, 2025 | $474.46 | $492.23 | $472.84 | $489.45 | +3.44% | 6,932,306 |
| Oct 13, 2025 | $485.92 | $491.32 | $470.00 | $473.19 | -2.66% | 8,229,980 |
| Oct 6, 2025 | $480.24 | $494.42 | $474.28 | $486.10 | +1.31% | 9,162,015 |
| Sep 29, 2025 | $491.96 | $493.97 | $474.77 | $479.81 | -1.51% | 8,294,837 |
| Sep 22, 2025 | $508.34 | $514.14 | $482.37 | $487.18 | -3.94% | 10,298,224 |
| Sep 15, 2025 | $545.68 | $547.89 | $502.58 | $507.16 | -6.81% | 10,387,810 |
| Sep 8, 2025 | $537.77 | $552.17 | $534.80 | $544.23 | +1.15% | 4,626,138 |
| Sep 2, 2025 | $543.63 | $544.47 | $532.52 | $538.06 | -1.89% | 3,853,426 |
| Aug 25, 2025 | $556.32 | $557.06 | $546.26 | $548.44 | -1.48% | 5,586,495 |
| Aug 18, 2025 | $554.75 | $559.60 | $549.33 | $556.66 | +0.03% | 5,842,635 |
| Aug 11, 2025 | $557.64 | $579.05 | $554.20 | $556.47 | -0.07% | 4,826,830 |
| Aug 4, 2025 | $549.19 | $566.42 | $547.86 | $556.87 | +2.05% | 6,430,346 |
| Jul 28, 2025 | $533.33 | $558.86 | $527.63 | $545.66 | +2.00% | 7,667,666 |
| Jul 21, 2025 | $526.21 | $537.00 | $514.61 | $534.95 | +2.02% | 5,028,865 |
| Jul 14, 2025 | $525.59 | $531.69 | $517.29 | $524.38 | -0.51% | 4,503,239 |
| Jul 7, 2025 | $530.56 | $533.39 | $521.75 | $527.07 | -0.48% | 4,020,522 |
| Jun 30, 2025 | $517.60 | $530.08 | $516.64 | $529.61 | +2.30% | 4,186,206 |
| Jun 23, 2025 | $505.80 | $524.43 | $505.00 | $517.71 | +2.68% | 7,771,447 |
| Jun 16, 2025 | $505.00 | $510.65 | $499.54 | $504.20 | +0.54% | 5,392,654 |
| Jun 9, 2025 | $518.29 | $519.24 | $497.17 | $501.49 | -3.44% | 5,213,122 |
| Jun 2, 2025 | $509.43 | $521.93 | $501.96 | $519.36 | +1.27% | 4,488,592 |
| May 26, 2025 | $507.11 | $518.27 | $506.65 | $512.86 | +0.56% | 5,839,805 |
| May 19, 2025 | $517.21 | $526.52 | $506.65 | $510.02 | -2.38% | 5,700,283 |
| May 12, 2025 | $516.01 | $522.85 | $510.00 | $522.46 | +2.90% | 5,987,611 |
| May 5, 2025 | $504.68 | $514.78 | $500.07 | $507.73 | +0.22% | 4,645,813 |
| Apr 28, 2025 | $480.00 | $509.79 | $473.72 | $506.62 | +5.55% | 8,320,253 |
| Apr 21, 2025 | $460.00 | $484.27 | $444.06 | $480.00 | +3.70% | 6,319,821 |
| Apr 14, 2025 | $472.18 | $475.81 | $460.00 | $462.88 | -0.49% | 3,655,651 |
| Apr 7, 2025 | $442.84 | $475.94 | $427.14 | $465.14 | +3.02% | 10,914,815 |
| Mar 31, 2025 | $501.59 | $514.91 | $450.72 | $451.50 | -10.15% | 6,744,166 |
| Mar 24, 2025 | $503.11 | $514.67 | $501.10 | $502.51 | +0.93% | 5,927,850 |
| Mar 17, 2025 | $487.58 | $499.29 | $484.78 | $497.88 | +2.34% | 7,808,418 |
| Mar 10, 2025 | $489.47 | $495.26 | $474.04 | $486.49 | -2.11% | 8,554,947 |
| Mar 3, 2025 | $533.74 | $537.55 | $487.56 | $497.00 | -6.88% | 8,266,133 |
| Feb 24, 2025 | $533.21 | $536.42 | $522.83 | $533.74 | +0.06% | 5,746,648 |
| Feb 18, 2025 | $543.39 | $544.33 | $531.55 | $533.40 | -1.17% | 6,134,340 |
| Feb 10, 2025 | $518.00 | $545.39 | $513.50 | $539.69 | +3.96% | 7,910,977 |
| Feb 3, 2025 | $517.91 | $521.63 | $510.40 | $519.15 | -0.43% | 7,329,612 |
| Jan 27, 2025 | $511.17 | $528.00 | $507.58 | $521.41 | +1.49% | 4,980,747 |
| Jan 21, 2025 | $505.62 | $517.76 | $504.28 | $513.75 | +2.37% | 4,098,104 |
| Jan 13, 2025 | $479.95 | $507.14 | $478.60 | $501.86 | +3.97% | 7,983,901 |
| Jan 6, 2025 | $501.20 | $501.20 | $481.25 | $482.72 | -3.37% | 4,864,416 |
| Dec 30, 2024 | $498.52 | $503.27 | $493.24 | $499.57 | -0.44% | 4,428,502 |
| Dec 23, 2024 | $490.02 | $506.56 | $488.53 | $501.80 | +2.03% | 3,289,613 |
| Dec 16, 2024 | $506.52 | $510.00 | $483.92 | $491.81 | -2.76% | 8,526,641 |
| Dec 9, 2024 | $514.06 | $519.85 | $504.27 | $505.75 | -2.13% | 5,488,291 |
| Dec 2, 2024 | $522.42 | $527.89 | $511.80 | $516.77 | -1.10% | 5,915,521 |
| Nov 25, 2024 | $516.76 | $526.82 | $514.81 | $522.51 | +1.56% | 5,072,662 |
| Nov 18, 2024 | $501.63 | $517.42 | $496.13 | $514.46 | +2.22% | 6,500,834 |
| Nov 11, 2024 | $500.49 | $515.80 | $500.01 | $503.29 | +0.09% | 5,241,032 |
| Nov 4, 2024 | $483.93 | $507.49 | $477.29 | $502.82 | +4.04% | 8,835,705 |
| Oct 28, 2024 | $493.85 | $494.93 | $480.03 | $483.31 | -1.49% | 6,295,622 |
| Oct 21, 2024 | $521.17 | $524.75 | $488.64 | $490.61 | -6.51% | 5,893,560 |
| Oct 14, 2024 | $522.56 | $533.29 | $515.21 | $524.80 | +0.53% | 5,846,200 |
| Oct 7, 2024 | $512.55 | $524.35 | $505.14 | $522.01 | +1.92% | 4,021,600 |
| Sep 30, 2024 | $512.06 | $518.87 | $508.35 | $512.17 | -0.11% | 4,378,400 |
| Sep 23, 2024 | $520.02 | $527.84 | $509.26 | $512.72 | -2.09% | 4,978,900 |
| Sep 16, 2024 | $521.86 | $528.02 | $516.02 | $523.67 | +0.81% | 5,841,900 |
| Sep 9, 2024 | $514.79 | $524.14 | $504.50 | $519.45 | +1.73% | 5,124,600 |
| Sep 3, 2024 | $514.98 | $521.50 | $506.99 | $510.64 | -0.51% | 4,049,900 |
| Aug 26, 2024 | $502.43 | $514.00 | $499.63 | $513.24 | +2.53% | 5,683,900 |
| Aug 19, 2024 | $491.89 | $502.73 | $491.89 | $500.59 | +1.98% | 5,904,200 |
| Aug 12, 2024 | $488.43 | $497.47 | $483.48 | $490.87 | +0.48% | 3,899,300 |
| Aug 5, 2024 | $477.33 | $490.43 | $467.69 | $488.51 | +0.51% | 5,885,400 |
| Jul 29, 2024 | $491.48 | $502.95 | $480.12 | $486.04 | -0.77% | 6,430,600 |
| Jul 22, 2024 | $484.93 | $498.15 | $476.97 | $489.82 | +2.08% | 4,818,900 |
| Jul 15, 2024 | $478.90 | $491.48 | $477.20 | $479.84 | +0.32% | 6,054,400 |
| Jul 8, 2024 | $454.24 | $481.17 | $453.52 | $478.32 | +5.53% | 5,690,400 |
| Jul 1, 2024 | $448.38 | $454.05 | $444.09 | $453.27 | +1.63% | 3,050,100 |
| Jun 24, 2024 | $440.50 | $450.98 | $438.34 | $446.00 | +1.54% | 7,717,300 |
| Jun 17, 2024 | $432.29 | $440.33 | $429.87 | $439.22 | +1.11% | 4,123,400 |
| Jun 10, 2024 | $427.66 | $441.81 | $425.49 | $434.40 | +1.32% | 4,540,900 |
| Jun 3, 2024 | $428.44 | $438.95 | $424.82 | $428.74 | +0.29% | 4,190,700 |
| May 28, 2024 | $436.46 | $437.67 | $419.49 | $427.51 | -2.45% | 5,006,700 |
| May 20, 2024 | $439.54 | $442.62 | $434.97 | $438.24 | -0.82% | 5,322,800 |
| May 13, 2024 | $432.48 | $442.10 | $420.37 | $441.88 | +2.39% | 6,441,800 |
| May 6, 2024 | $427.39 | $435.26 | $420.89 | $431.57 | +1.50% | 5,008,700 |
| Apr 29, 2024 | $418.00 | $425.37 | $408.84 | $425.18 | +2.26% | 7,753,600 |
| Apr 22, 2024 | $415.00 | $429.99 | $407.69 | $415.78 | +0.78% | 10,912,500 |
| Apr 15, 2024 | $421.83 | $422.64 | $407.75 | $412.56 | -1.26% | 5,257,700 |
| Apr 8, 2024 | $432.02 | $438.31 | $416.45 | $417.81 | -3.19% | 5,054,900 |
| Apr 1, 2024 | $429.09 | $437.39 | $422.68 | $431.59 | +1.44% | 6,864,700 |
| Mar 25, 2024 | $417.44 | $427.16 | $412.80 | $425.45 | +1.51% | 5,808,700 |
| Mar 18, 2024 | $424.07 | $431.40 | $419.01 | $419.13 | -0.87% | 6,728,800 |
| Mar 11, 2024 | $427.00 | $430.73 | $418.65 | $422.81 | -1.27% | 6,506,000 |
| Mar 4, 2024 | $428.38 | $430.73 | $421.39 | $428.23 | -0.18% | 7,370,500 |
| Feb 26, 2024 | $436.68 | $439.30 | $426.17 | $429.01 | -2.11% | 7,405,800 |
| Feb 20, 2024 | $423.16 | $440.32 | $420.69 | $438.27 | +3.47% | 5,603,300 |
| Feb 12, 2024 | $439.14 | $439.14 | $417.47 | $423.57 | -3.27% | 8,518,600 |
| Feb 5, 2024 | $450.00 | $461.16 | $419.85 | $437.89 | -3.56% | 9,460,900 |
| Jan 29, 2024 | $447.93 | $457.46 | $444.96 | $454.05 | +1.67% | 6,623,400 |
| Jan 22, 2024 | $444.72 | $450.32 | $442.84 | $446.60 | +1.05% | 4,592,600 |
| Jan 16, 2024 | $433.44 | $443.46 | $432.87 | $441.95 | +1.13% | 4,545,400 |
| Jan 8, 2024 | $430.65 | $439.30 | $427.58 | $437.00 | +2.12% | 5,073,400 |
| Jan 2, 2024 | $439.27 | $440.50 | $425.77 | $427.93 | -2.86% | 3,990,400 |
| Dec 26, 2023 | $434.51 | $443.72 | $434.00 | $440.52 | +1.31% | 2,919,500 |
| Dec 18, 2023 | $435.97 | $439.82 | $427.57 | $434.84 | -0.22% | 5,151,100 |
| Dec 11, 2023 | $416.12 | $441.67 | $415.98 | $435.78 | +4.91% | 7,391,700 |
| Dec 4, 2023 | $419.55 | $426.15 | $413.17 | $415.38 | -1.57% | 7,544,700 |
| Nov 27, 2023 | $412.41 | $424.98 | $410.01 | $422.00 | +1.66% | 7,048,500 |
| Nov 20, 2023 | $407.58 | $417.78 | $407.53 | $415.10 | +1.71% | 3,951,600 |
| Nov 13, 2023 | $394.42 | $408.42 | $392.69 | $408.12 | +3.59% | 6,791,900 |
| Nov 6, 2023 | $382.21 | $394.10 | $381.33 | $393.97 | +2.89% | 5,301,200 |
| Oct 30, 2023 | $344.80 | $385.53 | $340.49 | $382.90 | +11.80% | 9,641,200 |
| Oct 23, 2023 | $347.90 | $354.66 | $340.61 | $342.48 | -2.16% | 5,897,300 |
| Oct 16, 2023 | $366.38 | $371.65 | $349.89 | $350.03 | -3.76% | 5,493,100 |
| Oct 9, 2023 | $361.98 | $374.05 | $360.54 | $363.71 | -0.10% | 3,663,000 |
| Oct 2, 2023 | $367.26 | $372.01 | $355.00 | $364.06 | -0.37% | 5,259,800 |
| Sep 25, 2023 | $370.44 | $374.69 | $360.91 | $365.41 | -1.69% | 7,286,100 |
| Sep 18, 2023 | $386.97 | $392.12 | $371.07 | $371.69 | -4.27% | 4,499,000 |
| Sep 11, 2023 | $390.71 | $396.39 | $385.28 | $388.26 | -0.63% | 5,920,600 |
| Sep 5, 2023 | $394.45 | $402.94 | $389.51 | $390.71 | -0.90% | 4,459,300 |
| Aug 28, 2023 | $390.13 | $396.62 | $387.88 | $394.24 | +1.54% | 4,399,100 |
| Aug 21, 2023 | $382.00 | $396.21 | $376.79 | $388.27 | +1.64% | 4,677,000 |
| Aug 14, 2023 | $388.06 | $390.63 | $380.17 | $382.00 | -1.47% | 4,670,500 |
| Aug 7, 2023 | $387.59 | $394.75 | $380.67 | $387.69 | +0.22% | 4,344,900 |
| Jul 31, 2023 | $391.79 | $398.87 | $380.62 | $386.84 | -1.36% | 8,068,300 |
| Jul 24, 2023 | $424.40 | $428.65 | $392.02 | $392.16 | -7.35% | 10,097,300 |
| Jul 17, 2023 | $416.71 | $425.34 | $414.72 | $423.29 | +1.75% | 5,970,100 |
| Jul 10, 2023 | $393.99 | $417.36 | $393.99 | $416.02 | +5.79% | 6,247,100 |
| Jul 3, 2023 | $398.37 | $401.34 | $392.00 | $393.25 | -1.91% | 3,719,600 |
| Jun 26, 2023 | $390.26 | $405.65 | $386.64 | $400.89 | +2.70% | 4,637,900 |
| Jun 20, 2023 | $387.05 | $392.65 | $383.83 | $390.36 | -1.23% | 5,377,500 |
| Jun 12, 2023 | $384.61 | $402.92 | $382.53 | $395.21 | +2.92% | 7,521,400 |
| Jun 5, 2023 | $377.98 | $385.00 | $372.82 | $384.00 | +2.12% | 4,859,500 |
| May 30, 2023 | $365.72 | $378.70 | $359.76 | $376.03 | +4.23% | 5,908,900 |
| May 22, 2023 | $365.41 | $374.06 | $354.20 | $360.78 | -1.27% | 5,788,400 |
| May 15, 2023 | $359.57 | $370.78 | $357.23 | $365.42 | +1.69% | 4,759,300 |
| May 8, 2023 | $354.46 | $363.64 | $353.25 | $359.34 | +1.45% | 4,609,600 |
| May 1, 2023 | $361.70 | $365.53 | $346.62 | $354.19 | -2.31% | 5,081,600 |
| Apr 24, 2023 | $352.77 | $362.95 | $338.92 | $362.58 | +3.09% | 7,458,100 |
| Apr 17, 2023 | $346.59 | $355.36 | $345.59 | $351.72 | +1.11% | 4,544,600 |
| Apr 10, 2023 | $337.44 | $350.12 | $329.46 | $347.86 | +2.05% | 4,241,600 |
| Apr 3, 2023 | $342.50 | $352.24 | $334.50 | $340.86 | -1.13% | 5,041,000 |
| Mar 27, 2023 | $338.60 | $346.59 | $331.31 | $344.77 | +3.06% | 5,977,000 |
| Mar 20, 2023 | $334.94 | $344.75 | $327.08 | $334.52 | +0.01% | 6,311,800 |
| Mar 13, 2023 | $324.73 | $341.56 | $321.15 | $334.49 | +2.43% | 11,039,200 |
| Mar 6, 2023 | $347.06 | $353.07 | $325.25 | $326.54 | -5.64% | 8,130,700 |
| Feb 27, 2023 | $347.34 | $347.57 | $330.86 | $346.07 | +0.78% | 6,845,800 |
| Feb 21, 2023 | $356.35 | $357.06 | $340.39 | $343.38 | -4.84% | 5,198,400 |
| Feb 13, 2023 | $364.75 | $371.45 | $353.74 | $360.83 | -0.83% | 6,061,600 |
| Feb 6, 2023 | $367.32 | $374.79 | $359.32 | $363.86 | -2.43% | 5,847,600 |
| Jan 30, 2023 | $369.63 | $388.42 | $365.60 | $372.91 | -0.13% | 7,151,200 |
| Jan 23, 2023 | $368.09 | $375.22 | $360.37 | $373.39 | +1.45% | 6,193,900 |
| Jan 17, 2023 | $366.41 | $374.36 | $356.54 | $368.05 | +0.46% | 7,226,300 |
| Jan 9, 2023 | $351.17 | $368.64 | $348.00 | $366.38 | +5.33% | 6,858,600 |
| Jan 3, 2023 | $342.04 | $349.30 | $332.14 | $347.84 | +3.85% | 5,535,700 |
| Dec 27, 2022 | $332.29 | $340.22 | $329.43 | $334.94 | +0.60% | 3,673,000 |
| Dec 19, 2022 | $338.80 | $339.38 | $328.40 | $332.94 | -1.96% | 6,189,300 |
| Dec 12, 2022 | $346.61 | $366.44 | $337.72 | $339.60 | -2.06% | 12,006,100 |
| Dec 5, 2022 | $354.72 | $357.21 | $346.41 | $346.75 | -3.63% | 8,115,500 |
| Nov 28, 2022 | $354.46 | $365.80 | $340.11 | $359.80 | +0.53% | 14,795,900 |
| Nov 21, 2022 | $343.25 | $362.05 | $339.01 | $357.91 | +3.48% | 6,136,700 |
| Nov 14, 2022 | $348.74 | $357.82 | $340.41 | $345.87 | -2.90% | 7,419,100 |
| Nov 7, 2022 | $321.37 | $357.73 | $312.64 | $356.20 | +12.58% | 8,594,100 |
| Oct 31, 2022 | $324.51 | $326.57 | $305.05 | $316.40 | -3.22% | 8,745,400 |
| Oct 24, 2022 | $298.22 | $327.63 | $295.40 | $326.93 | +10.47% | 10,953,100 |
| Oct 17, 2022 | $292.71 | $306.13 | $287.31 | $295.94 | +3.25% | 8,819,200 |
| Oct 10, 2022 | $307.12 | $307.18 | $279.32 | $286.62 | -5.88% | 9,039,600 |
| Oct 3, 2022 | $307.07 | $324.34 | $302.61 | $304.53 | -0.27% | 7,739,100 |
| Sep 26, 2022 | $317.24 | $320.27 | $305.08 | $305.35 | -3.94% | 12,633,700 |
| Sep 19, 2022 | $342.64 | $345.04 | $315.29 | $317.86 | -8.15% | 9,070,500 |
| Sep 12, 2022 | $370.48 | $374.23 | $340.69 | $346.07 | -6.32% | 10,976,000 |
| Sep 6, 2022 | $350.01 | $371.21 | $349.82 | $369.42 | +6.27% | 4,960,100 |
| Aug 29, 2022 | $360.55 | $365.12 | $345.55 | $347.63 | -4.51% | 7,722,100 |
| Aug 22, 2022 | $375.18 | $380.18 | $363.70 | $364.06 | -4.17% | 8,587,100 |
| Aug 15, 2022 | $390.82 | $395.80 | $378.75 | $379.92 | -3.06% | 8,130,600 |
| Aug 8, 2022 | $380.00 | $395.28 | $374.10 | $391.92 | +4.05% | 6,913,800 |
| Aug 1, 2022 | $373.41 | $378.75 | $363.18 | $376.65 | -0.07% | 7,951,700 |
| Jul 25, 2022 | $360.51 | $378.49 | $349.85 | $376.93 | +4.14% | 9,532,600 |
| Jul 18, 2022 | $351.27 | $364.30 | $344.65 | $361.94 | +3.57% | 8,371,900 |
| Jul 11, 2022 | $354.07 | $356.37 | $336.53 | $349.45 | -0.86% | 8,905,300 |
| Jul 5, 2022 | $338.27 | $355.87 | $336.73 | $352.48 | +2.67% | 7,026,800 |
| Jun 27, 2022 | $342.45 | $344.00 | $331.52 | $343.33 | +0.49% | 9,453,600 |
| Jun 21, 2022 | $322.84 | $342.14 | $316.62 | $341.66 | +6.79% | 12,588,900 |
| Jun 13, 2022 | $326.16 | $329.11 | $312.26 | $319.93 | -3.86% | 16,244,500 |
| Jun 6, 2022 | $336.82 | $345.60 | $328.52 | $332.76 | -0.94% | 9,605,800 |
| May 31, 2022 | $356.47 | $358.16 | $311.87 | $335.93 | -6.85% | 21,727,100 |
| May 23, 2022 | $343.56 | $361.24 | $342.28 | $360.64 | +5.32% | 11,858,200 |
| May 16, 2022 | $333.34 | $342.87 | $324.86 | $342.42 | +1.65% | 13,272,600 |
| May 9, 2022 | $337.40 | $342.52 | $322.20 | $336.85 | -2.58% | 16,165,400 |
| May 2, 2022 | $364.00 | $372.01 | $337.97 | $345.76 | -8.16% | 17,945,300 |
| Apr 25, 2022 | $377.25 | $389.20 | $373.68 | $376.50 | -0.83% | 9,610,000 |
| Apr 18, 2022 | $386.49 | $403.48 | $379.32 | $379.66 | -2.05% | 8,137,800 |
| Apr 11, 2022 | $411.23 | $412.43 | $387.00 | $387.59 | -6.17% | 8,555,700 |
| Apr 4, 2022 | $409.97 | $417.37 | $406.25 | $413.09 | +1.28% | 7,677,100 |
| Mar 28, 2022 | $414.35 | $423.55 | $405.64 | $407.88 | -1.35% | 10,289,800 |
| Mar 21, 2022 | $405.59 | $416.53 | $401.86 | $413.47 | +0.86% | 10,789,600 |
| Mar 14, 2022 | $383.53 | $412.00 | $373.18 | $409.94 | +7.97% | 11,879,100 |
| Mar 7, 2022 | $406.83 | $407.99 | $373.84 | $379.68 | -6.84% | 15,969,400 |
| Feb 28, 2022 | $379.00 | $408.80 | $372.13 | $407.55 | +7.00% | 28,702,500 |
| Feb 22, 2022 | $376.37 | $384.76 | $363.54 | $380.89 | +0.59% | 13,432,900 |
| Feb 14, 2022 | $386.50 | $390.00 | $375.45 | $378.67 | -2.32% | 8,873,700 |
| Feb 7, 2022 | $414.09 | $417.65 | $386.25 | $387.66 | -6.45% | 11,862,600 |
| Jan 31, 2022 | $406.65 | $423.41 | $405.47 | $414.39 | +1.91% | 7,483,800 |
| Jan 24, 2022 | $409.48 | $418.85 | $390.95 | $406.62 | -2.47% | 9,897,400 |
| Jan 18, 2022 | $426.21 | $434.78 | $414.35 | $416.93 | -3.57% | 5,936,700 |
| Jan 10, 2022 | $439.10 | $450.59 | $427.28 | $432.36 | -3.22% | 8,323,900 |
| Jan 3, 2022 | $472.83 | $472.83 | $446.13 | $446.75 | -5.34% | 6,352,700 |
| Dec 27, 2021 | $478.24 | $481.44 | $469.02 | $471.93 | -0.38% | 3,940,900 |
| Dec 20, 2021 | $462.36 | $477.42 | $454.00 | $473.74 | +1.30% | 4,549,900 |
| Dec 13, 2021 | $475.13 | $484.21 | $464.84 | $467.64 | -1.27% | 7,716,000 |
| Dec 6, 2021 | $460.19 | $473.86 | $451.61 | $473.67 | +3.92% | 5,178,300 |
| Nov 29, 2021 | $459.70 | $467.10 | $445.33 | $455.82 | +0.28% | 7,650,100 |
| Nov 22, 2021 | $464.24 | $466.09 | $451.50 | $454.53 | -1.47% | 4,149,600 |
| Nov 15, 2021 | $453.50 | $472.16 | $449.89 | $461.31 | +1.75% | 9,755,400 |
| Nov 8, 2021 | $464.14 | $465.72 | $448.80 | $453.36 | -1.51% | 5,573,900 |
| Nov 1, 2021 | $474.12 | $476.17 | $452.49 | $460.29 | -2.93% | 6,420,600 |
| Oct 25, 2021 | $450.14 | $475.66 | $443.71 | $474.16 | +5.25% | 8,138,200 |
| Oct 18, 2021 | $444.01 | $453.14 | $435.89 | $450.49 | +1.48% | 5,709,000 |
| Oct 11, 2021 | $427.79 | $446.48 | $424.54 | $443.92 | +3.30% | 5,739,000 |
| Oct 4, 2021 | $426.43 | $436.71 | $414.94 | $429.72 | +0.32% | 4,551,700 |
| Sep 27, 2021 | $451.41 | $451.59 | $420.03 | $428.36 | -5.46% | 6,377,700 |
| Sep 20, 2021 | $440.61 | $455.40 | $439.30 | $453.08 | +1.49% | 4,580,900 |
| Sep 13, 2021 | $453.83 | $456.59 | $443.83 | $446.42 | -0.85% | 5,661,700 |
| Sep 7, 2021 | $451.77 | $456.63 | $443.04 | $450.24 | -0.41% | 4,026,100 |
| Aug 30, 2021 | $440.43 | $454.16 | $438.00 | $452.08 | +3.14% | 4,706,400 |
| Aug 23, 2021 | $439.96 | $442.39 | $433.36 | $438.30 | +0.18% | 3,682,900 |
| Aug 16, 2021 | $440.83 | $446.29 | $422.79 | $437.52 | -0.96% | 6,936,900 |
| Aug 9, 2021 | $440.97 | $442.06 | $431.10 | $441.74 | +0.04% | 5,098,800 |
| Aug 2, 2021 | $430.60 | $444.64 | $428.49 | $441.58 | +3.00% | 8,426,000 |
| Jul 26, 2021 | $416.64 | $429.93 | $407.92 | $428.72 | +2.44% | 7,875,200 |
| Jul 19, 2021 | $411.57 | $422.70 | $406.10 | $418.50 | +0.98% | 4,951,600 |
| Jul 12, 2021 | $416.40 | $417.73 | $407.57 | $414.42 | -0.06% | 5,287,400 |
| Jul 6, 2021 | $415.00 | $419.96 | $410.17 | $414.68 | +0.01% | 4,833,600 |
| Jun 28, 2021 | $412.00 | $415.21 | $402.60 | $414.63 | +0.55% | 6,050,100 |
| Jun 21, 2021 | $392.83 | $412.93 | $389.77 | $412.36 | +5.54% | 8,145,300 |
| Jun 14, 2021 | $388.86 | $401.27 | $388.18 | $390.71 | -0.45% | 9,052,100 |
| Jun 7, 2021 | $384.80 | $392.94 | $379.09 | $392.49 | +2.06% | 4,866,300 |
| Jun 1, 2021 | $382.18 | $385.13 | $372.94 | $384.58 | +1.35% | 5,204,600 |
| May 24, 2021 | $378.08 | $383.61 | $377.18 | $379.47 | +0.52% | 6,017,400 |
| May 17, 2021 | $379.10 | $379.33 | $364.12 | $377.50 | -0.44% | 6,407,800 |
| May 10, 2021 | $392.62 | $396.00 | $368.02 | $379.16 | -2.96% | 8,363,700 |
| May 3, 2021 | $391.01 | $398.55 | $385.99 | $390.71 | +0.08% | 6,528,500 |
| Apr 26, 2021 | $388.34 | $394.94 | $380.06 | $390.39 | +0.58% | 6,918,800 |
| Apr 19, 2021 | $377.51 | $389.43 | $372.94 | $388.14 | +2.66% | 5,961,900 |
| Apr 12, 2021 | $368.54 | $378.32 | $366.20 | $378.07 | +2.43% | 5,904,400 |
| Apr 5, 2021 | $363.20 | $369.30 | $359.41 | $369.10 | +1.78% | 5,464,300 |
| Mar 29, 2021 | $358.67 | $362.97 | $351.58 | $362.65 | +0.86% | 5,085,200 |
| Mar 22, 2021 | $345.97 | $359.59 | $342.60 | $359.55 | +3.51% | 6,152,100 |
| Mar 15, 2021 | $344.54 | $357.95 | $343.13 | $347.37 | +0.51% | 8,372,700 |
| Mar 8, 2021 | $334.01 | $351.37 | $333.47 | $345.61 | +3.32% | 8,110,100 |
| Mar 1, 2021 | $331.52 | $338.90 | $325.50 | $334.52 | +1.57% | 8,983,800 |
| Feb 22, 2021 | $339.24 | $339.24 | $322.37 | $329.36 | -2.91% | 9,741,900 |
| Feb 16, 2021 | $342.00 | $342.00 | $334.62 | $339.24 | -0.06% | 6,031,800 |
| Feb 8, 2021 | $325.56 | $340.55 | $322.94 | $339.45 | +4.76% | 9,876,200 |
| Feb 1, 2021 | $319.75 | $332.46 | $317.18 | $324.02 | +2.21% | 9,202,500 |
| Jan 25, 2021 | $316.04 | $327.65 | $303.50 | $317.00 | +0.59% | 11,464,500 |
| Jan 19, 2021 | $307.50 | $324.45 | $306.71 | $315.14 | +3.00% | 8,164,800 |
| Jan 11, 2021 | $324.76 | $325.45 | $303.54 | $305.95 | -6.39% | 10,366,200 |
| Jan 4, 2021 | $331.71 | $336.73 | $322.69 | $326.85 | -0.57% | 10,232,700 |
| Dec 28, 2020 | $318.93 | $328.85 | $314.37 | $328.73 | +3.84% | 4,443,300 |
| Dec 21, 2020 | $318.70 | $321.57 | $311.68 | $316.58 | -1.84% | 5,377,300 |
| Dec 14, 2020 | $327.43 | $328.78 | $316.43 | $322.50 | -0.71% | 10,686,200 |
| Dec 7, 2020 | $338.23 | $340.19 | $323.26 | $324.82 | -4.31% | 8,233,300 |
| Nov 30, 2020 | $343.33 | $353.16 | $325.66 | $339.45 | -0.62% | 12,101,400 |
| Nov 23, 2020 | $339.26 | $344.13 | $333.64 | $341.57 | +0.97% | 3,784,500 |
| Nov 16, 2020 | $341.01 | $345.36 | $334.56 | $338.28 | -1.06% | 5,339,800 |
| Nov 9, 2020 | $368.19 | $368.27 | $333.61 | $341.92 | -3.51% | 5,419,700 |
| Nov 2, 2020 | $328.57 | $360.85 | $325.77 | $354.36 | +9.80% | 6,485,200 |
| Oct 26, 2020 | $333.16 | $336.34 | $319.04 | $322.73 | -4.36% | 6,222,700 |
| Oct 19, 2020 | $349.25 | $352.24 | $334.31 | $337.43 | -3.08% | 4,145,600 |
| Oct 12, 2020 | $361.64 | $364.09 | $345.28 | $348.17 | -2.41% | 4,735,400 |
| Oct 5, 2020 | $365.70 | $367.23 | $351.88 | $356.76 | -1.71% | 3,356,700 |
| Sep 28, 2020 | $357.21 | $368.14 | $354.55 | $362.98 | +2.87% | 3,704,200 |
| Sep 21, 2020 | $345.88 | $354.88 | $342.09 | $352.85 | +0.52% | 3,729,200 |
| Sep 14, 2020 | $352.52 | $360.53 | $348.75 | $351.01 | +0.64% | 4,091,300 |
| Sep 8, 2020 | $339.66 | $356.36 | $335.05 | $348.79 | +1.05% | 3,259,400 |
| Aug 31, 2020 | $369.12 | $379.87 | $337.79 | $345.18 | -5.90% | 4,732,200 |
| Aug 24, 2020 | $364.08 | $367.54 | $357.15 | $366.83 | +1.33% | 2,904,100 |
| Aug 17, 2020 | $353.27 | $363.37 | $353.27 | $362.01 | +2.76% | 3,656,800 |
| Aug 10, 2020 | $345.00 | $357.75 | $340.48 | $352.27 | +1.44% | 3,073,800 |
| Aug 3, 2020 | $352.76 | $355.28 | $341.66 | $347.27 | -0.85% | 3,953,100 |
| Jul 27, 2020 | $350.13 | $360.00 | $343.62 | $350.25 | +0.08% | 5,528,800 |
| Jul 20, 2020 | $352.60 | $359.50 | $345.45 | $349.97 | -1.33% | 4,088,000 |
| Jul 13, 2020 | $353.02 | $357.07 | $343.85 | $354.69 | +0.82% | 3,459,700 |
| Jul 6, 2020 | $338.60 | $356.79 | $337.60 | $351.81 | +5.57% | 5,201,900 |
| Jun 29, 2020 | $325.15 | $339.29 | $318.24 | $333.25 | +3.62% | 4,792,700 |
| Jun 22, 2020 | $323.71 | $332.54 | $316.00 | $321.60 | -0.66% | 7,134,300 |
| Jun 15, 2020 | $310.00 | $333.00 | $308.11 | $323.73 | +2.15% | 5,466,500 |
| Jun 8, 2020 | $330.88 | $334.09 | $306.50 | $316.91 | -4.94% | 6,052,000 |
| Jun 1, 2020 | $326.05 | $334.66 | $323.31 | $333.37 | +2.57% | 5,962,700 |
| May 26, 2020 | $318.26 | $326.00 | $308.14 | $325.02 | +4.22% | 6,742,600 |
| May 18, 2020 | $311.05 | $317.29 | $307.52 | $311.86 | +2.88% | 5,158,600 |
| May 11, 2020 | $294.04 | $307.17 | $290.08 | $303.14 | +1.84% | 7,366,600 |
| May 4, 2020 | $283.30 | $300.00 | $281.07 | $297.65 | +4.05% | 5,253,100 |
| Apr 27, 2020 | $286.46 | $308.41 | $284.09 | $286.06 | +0.75% | 8,163,200 |
| Apr 20, 2020 | $277.85 | $284.53 | $265.92 | $283.94 | +0.48% | 7,305,200 |
| Apr 13, 2020 | $279.50 | $286.62 | $267.14 | $282.59 | -0.34% | 11,015,900 |
| Apr 6, 2020 | $248.23 | $284.88 | $243.96 | $283.55 | +18.74% | 7,874,500 |
| Mar 30, 2020 | $241.41 | $248.63 | $230.11 | $238.80 | -0.40% | 13,746,200 |
| Mar 23, 2020 | $202.83 | $246.55 | $191.32 | $239.75 | +14.83% | 13,215,300 |
| Mar 16, 2020 | $222.61 | $232.32 | $186.06 | $208.79 | -15.84% | 17,322,400 |
| Mar 9, 2020 | $249.84 | $259.43 | $213.67 | $248.10 | -8.47% | 18,450,100 |
| Mar 2, 2020 | $271.05 | $297.64 | $264.00 | $271.06 | +1.94% | 11,639,400 |
| Feb 24, 2020 | $284.81 | $292.82 | $257.00 | $265.91 | -9.32% | 10,104,500 |
| Feb 18, 2020 | $306.93 | $312.94 | $291.65 | $293.25 | -4.68% | 6,353,300 |
| Feb 10, 2020 | $294.43 | $307.70 | $292.58 | $307.65 | +4.12% | 5,861,500 |
| Feb 3, 2020 | $294.65 | $300.89 | $291.66 | $295.48 | +0.60% | 7,011,200 |
| Jan 27, 2020 | $291.00 | $300.71 | $290.01 | $293.73 | -0.37% | 4,685,500 |
| Jan 21, 2020 | $294.76 | $299.59 | $293.32 | $294.83 | -0.66% | 4,029,000 |
| Jan 13, 2020 | $288.76 | $299.44 | $288.44 | $296.79 | +2.72% | 6,313,100 |
| Jan 6, 2020 | $275.60 | $290.91 | $274.77 | $288.94 | +4.34% | 5,283,900 |
| Dec 30, 2019 | $274.38 | $278.20 | $270.85 | $276.91 | +0.96% | 2,847,000 |
| Dec 23, 2019 | $272.92 | $274.86 | $270.90 | $274.29 | +0.97% | 2,556,500 |
| Dec 16, 2019 | $273.32 | $274.03 | $268.78 | $271.66 | +0.17% | 7,709,500 |
| Dec 9, 2019 | $275.19 | $275.19 | $268.19 | $271.20 | -1.16% | 6,583,200 |
| Dec 2, 2019 | $265.21 | $275.75 | $259.45 | $274.38 | +3.68% | 7,345,700 |
| Nov 25, 2019 | $264.77 | $267.87 | $262.54 | $264.65 | -0.21% | 6,477,400 |
| Nov 18, 2019 | $263.20 | $272.65 | $262.11 | $265.21 | +0.88% | 5,155,100 |
| Nov 11, 2019 | $253.66 | $262.97 | $252.37 | $262.89 | +2.97% | 3,051,400 |
| Nov 4, 2019 | $260.23 | $260.55 | $249.08 | $255.30 | -1.35% | 5,151,400 |
| Oct 28, 2019 | $249.67 | $261.38 | $246.90 | $258.80 | +3.82% | 6,010,000 |
| Oct 21, 2019 | $252.07 | $253.27 | $241.35 | $249.27 | -0.48% | 5,189,300 |
| Oct 14, 2019 | $252.40 | $256.10 | $248.38 | $250.48 | -0.99% | 4,329,000 |
| Oct 7, 2019 | $243.40 | $256.03 | $239.64 | $252.99 | +3.50% | 5,840,600 |
| Sep 30, 2019 | $246.43 | $249.27 | $233.49 | $244.44 | -0.78% | 8,897,200 |
| Sep 23, 2019 | $252.79 | $258.46 | $243.04 | $246.35 | -2.54% | 5,863,600 |
| Sep 16, 2019 | $248.69 | $258.01 | $247.61 | $252.78 | +1.08% | 6,378,700 |
| Sep 9, 2019 | $268.93 | $269.57 | $249.06 | $250.07 | -6.60% | 7,258,600 |
| Sep 3, 2019 | $259.44 | $268.55 | $256.91 | $267.75 | +2.91% | 5,072,000 |
| Aug 26, 2019 | $258.77 | $262.84 | $254.34 | $260.19 | +1.23% | 5,938,100 |
| Aug 19, 2019 | $259.37 | $266.22 | $255.44 | $257.04 | +0.14% | 5,909,400 |
| Aug 12, 2019 | $254.62 | $259.09 | $247.89 | $256.68 | +0.19% | 6,703,900 |
| Aug 5, 2019 | $251.37 | $258.59 | $241.85 | $256.19 | +0.88% | 8,745,600 |
| Jul 29, 2019 | $244.38 | $262.83 | $241.15 | $253.95 | +3.93% | 7,405,700 |
| Jul 22, 2019 | $240.52 | $244.53 | $238.86 | $244.35 | +1.84% | 4,701,500 |
| Jul 15, 2019 | $240.95 | $242.80 | $239.06 | $239.93 | -0.55% | 4,328,200 |
| Jul 8, 2019 | $235.18 | $241.29 | $229.79 | $241.26 | +1.80% | 4,781,000 |
| Jul 1, 2019 | $230.59 | $238.99 | $229.77 | $237.00 | +4.04% | 3,508,400 |
| Jun 24, 2019 | $228.94 | $230.70 | $225.38 | $227.79 | -0.40% | 5,350,800 |
| Jun 17, 2019 | $225.23 | $235.58 | $223.95 | $228.70 | +1.69% | 5,609,100 |
| Jun 10, 2019 | $225.90 | $229.00 | $221.37 | $224.90 | +0.10% | 3,481,700 |
| Jun 3, 2019 | $214.39 | $225.22 | $210.49 | $224.67 | +5.04% | 5,129,600 |
| May 28, 2019 | $214.37 | $219.63 | $213.29 | $213.88 | -0.21% | 4,660,800 |
| May 20, 2019 | $211.92 | $220.34 | $210.60 | $214.33 | +0.65% | 6,374,600 |
| May 13, 2019 | $211.17 | $216.39 | $205.93 | $212.94 | -0.65% | 6,460,300 |
| May 6, 2019 | $214.44 | $220.04 | $209.41 | $214.33 | -1.63% | 5,525,300 |
| Apr 29, 2019 | $220.18 | $222.00 | $212.74 | $217.88 | -1.09% | 5,698,600 |
| Apr 22, 2019 | $216.42 | $220.30 | $215.90 | $220.27 | +1.41% | 4,009,400 |
| Apr 15, 2019 | $215.43 | $217.94 | $214.08 | $217.20 | +1.06% | 2,749,700 |
| Apr 8, 2019 | $214.29 | $215.70 | $212.01 | $214.93 | +0.19% | 4,671,400 |
| Apr 1, 2019 | $212.02 | $214.99 | $210.16 | $214.53 | +1.89% | 4,101,000 |
| Mar 25, 2019 | $206.03 | $211.27 | $203.86 | $210.55 | +2.46% | 4,788,300 |
| Mar 18, 2019 | $203.44 | $210.54 | $203.44 | $205.49 | +1.14% | 7,522,500 |
| Mar 11, 2019 | $197.14 | $203.26 | $196.61 | $203.18 | +3.49% | 6,493,700 |
| Mar 4, 2019 | $202.98 | $203.49 | $194.95 | $196.33 | -2.73% | 4,615,000 |
| Feb 25, 2019 | $202.97 | $204.27 | $200.21 | $201.84 | -0.02% | 5,704,000 |
| Feb 19, 2019 | $197.89 | $202.00 | $197.00 | $201.88 | +1.80% | 4,368,100 |
| Feb 11, 2019 | $193.73 | $198.99 | $192.84 | $198.32 | +2.44% | 6,207,300 |
| Feb 4, 2019 | $194.09 | $197.03 | $187.31 | $193.59 | -0.12% | 8,888,400 |
| Jan 28, 2019 | $188.07 | $195.16 | $185.08 | $193.83 | +2.39% | 6,971,500 |
| Jan 22, 2019 | $187.93 | $190.56 | $186.26 | $189.31 | +0.36% | 9,286,300 |
| Jan 14, 2019 | $174.33 | $188.81 | $174.01 | $188.64 | +7.19% | 7,450,000 |
| Jan 7, 2019 | $171.91 | $177.72 | $171.91 | $175.98 | +2.16% | 6,952,200 |
| Dec 31, 2018 | $169.12 | $172.92 | $163.99 | $172.26 | +2.35% | 5,823,300 |
| Dec 24, 2018 | $160.80 | $170.60 | $156.68 | $168.30 | +4.15% | 6,734,400 |
| Dec 17, 2018 | $166.39 | $170.69 | $161.60 | $161.60 | -3.01% | 13,757,600 |
| Dec 10, 2018 | $169.11 | $171.17 | $166.05 | $166.62 | -1.49% | 9,789,700 |
| Dec 3, 2018 | $185.74 | $186.31 | $168.19 | $169.14 | -7.50% | 10,257,100 |
| Nov 26, 2018 | $177.26 | $183.29 | $174.83 | $182.86 | +4.64% | 7,939,300 |
| Nov 19, 2018 | $181.08 | $181.61 | $173.12 | $174.75 | -3.63% | 5,600,000 |
| Nov 12, 2018 | $186.42 | $186.42 | $176.70 | $181.33 | -2.65% | 8,156,800 |
| Nov 5, 2018 | $183.44 | $188.25 | $181.85 | $186.27 | +1.80% | 8,085,800 |
| Oct 29, 2018 | $172.92 | $188.49 | $170.29 | $182.98 | +6.75% | 11,432,400 |
| Oct 22, 2018 | $188.99 | $191.00 | $166.11 | $171.41 | -8.99% | 12,464,500 |
| Oct 15, 2018 | $186.07 | $191.63 | $183.55 | $188.34 | +1.00% | 6,236,400 |
| Oct 8, 2018 | $192.52 | $193.50 | $178.86 | $186.47 | -3.68% | 9,476,400 |
| Oct 1, 2018 | $196.50 | $199.54 | $191.74 | $193.60 | -0.92% | 6,930,400 |
| Sep 24, 2018 | $210.49 | $211.26 | $195.34 | $195.39 | -7.60% | 6,748,200 |
| Sep 17, 2018 | $212.88 | $215.00 | $209.78 | $211.46 | -1.16% | 5,635,000 |
| Sep 10, 2018 | $207.89 | $214.04 | $206.36 | $213.95 | +3.42% | 4,124,000 |
| Sep 4, 2018 | $207.48 | $209.20 | $204.67 | $206.88 | -0.08% | 4,088,900 |
| Aug 27, 2018 | $203.99 | $207.40 | $202.25 | $207.05 | +2.07% | 5,131,100 |
| Aug 20, 2018 | $203.40 | $205.32 | $202.46 | $202.85 | -0.13% | 3,907,100 |
| Aug 13, 2018 | $201.31 | $203.61 | $200.37 | $203.11 | +0.89% | 3,600,000 |
| Aug 6, 2018 | $198.00 | $203.19 | $197.69 | $201.32 | +1.64% | 4,980,500 |
| Jul 30, 2018 | $203.41 | $204.81 | $196.03 | $198.08 | -2.84% | 7,389,800 |
| Jul 23, 2018 | $212.90 | $217.31 | $202.49 | $203.86 | -3.99% | 5,990,000 |
| Jul 16, 2018 | $210.73 | $214.90 | $209.51 | $212.33 | +0.80% | 3,378,600 |
| Jul 9, 2018 | $207.12 | $211.80 | $206.43 | $210.65 | +2.07% | 3,788,700 |
| Jul 2, 2018 | $202.57 | $207.46 | $202.04 | $206.37 | +1.22% | 3,564,700 |
| Jun 25, 2018 | $205.87 | $207.58 | $201.34 | $203.89 | -1.19% | 4,575,200 |
| Jun 18, 2018 | $207.30 | $208.80 | $205.13 | $206.35 | -1.12% | 4,406,800 |
| Jun 11, 2018 | $207.20 | $208.98 | $205.84 | $208.68 | +1.07% | 7,293,900 |
| Jun 4, 2018 | $201.35 | $206.79 | $200.64 | $206.47 | +3.07% | 7,034,100 |
| May 29, 2018 | $199.28 | $201.55 | $195.39 | $200.32 | -0.02% | 5,638,600 |
| May 21, 2018 | $198.49 | $202.75 | $198.07 | $200.36 | +1.23% | 5,368,000 |
| May 14, 2018 | $200.75 | $201.19 | $196.65 | $197.92 | -1.04% | 5,551,700 |
| May 7, 2018 | $192.79 | $201.44 | $192.37 | $199.99 | +4.07% | 5,317,000 |
| Apr 30, 2018 | $188.65 | $192.90 | $185.11 | $192.17 | +2.73% | 6,180,800 |
| Apr 23, 2018 | $193.11 | $193.97 | $184.55 | $187.07 | -3.05% | 8,275,100 |
| Apr 16, 2018 | $192.50 | $195.56 | $190.80 | $192.96 | +1.15% | 4,372,200 |
| Apr 9, 2018 | $188.39 | $193.39 | $187.62 | $190.76 | +1.84% | 6,270,900 |
| Apr 2, 2018 | $190.20 | $191.50 | $183.75 | $187.32 | -1.96% | 6,048,600 |
| Mar 26, 2018 | $189.85 | $193.20 | $184.81 | $191.06 | +2.45% | 6,635,600 |
| Mar 19, 2018 | $192.33 | $196.72 | $186.24 | $186.49 | -3.13% | 6,462,900 |
| Mar 12, 2018 | $194.14 | $197.76 | $191.41 | $192.51 | -1.26% | 6,445,200 |
| Mar 5, 2018 | $187.40 | $196.14 | $186.04 | $194.96 | +3.14% | 10,067,300 |
| Feb 26, 2018 | $192.46 | $195.93 | $185.58 | $189.02 | -1.38% | 6,693,700 |
| Feb 20, 2018 | $188.43 | $191.91 | $187.07 | $191.67 | +1.26% | 4,277,900 |
| Feb 12, 2018 | $180.00 | $190.99 | $178.14 | $189.28 | +6.64% | 7,621,900 |
| Feb 5, 2018 | $177.04 | $185.38 | $164.99 | $177.50 | +0.10% | 15,534,500 |
| Jan 29, 2018 | $183.80 | $185.34 | $177.31 | $177.33 | -3.52% | 5,749,800 |
| Jan 22, 2018 | $181.28 | $184.77 | $179.78 | $183.80 | +1.47% | 4,280,500 |
| Jan 16, 2018 | $178.11 | $182.24 | $174.95 | $181.14 | +1.97% | 4,082,900 |
| Jan 8, 2018 | $175.52 | $178.50 | $174.48 | $177.64 | +1.10% | 4,215,500 |
| Jan 2, 2018 | $169.74 | $175.79 | $167.95 | $175.70 | +3.72% | 3,165,900 |
| Dec 26, 2017 | $168.29 | $171.09 | $166.67 | $169.40 | +0.94% | 2,298,100 |
| Dec 18, 2017 | $169.49 | $172.31 | $167.63 | $167.83 | -0.72% | 5,253,700 |
| Dec 11, 2017 | $171.28 | $174.07 | $167.34 | $169.05 | -1.26% | 7,526,100 |
| Dec 4, 2017 | $167.38 | $171.21 | $162.25 | $171.21 | +3.03% | 4,411,300 |
| Nov 27, 2017 | $163.81 | $167.87 | $162.30 | $166.17 | +1.24% | 5,482,700 |
| Nov 20, 2017 | $161.15 | $164.63 | $160.56 | $164.14 | +2.21% | 3,765,700 |
| Nov 13, 2017 | $156.70 | $161.58 | $156.50 | $160.59 | +2.33% | 5,035,200 |
| Nov 6, 2017 | $158.07 | $160.50 | $156.45 | $156.94 | -1.10% | 4,460,300 |
| Oct 30, 2017 | $161.52 | $161.59 | $153.25 | $158.69 | -2.14% | 9,018,900 |
| Oct 23, 2017 | $162.34 | $166.17 | $160.18 | $162.16 | +0.38% | 7,040,500 |
| Oct 16, 2017 | $161.82 | $162.87 | $158.93 | $161.55 | -0.17% | 5,283,000 |
| Oct 9, 2017 | $158.91 | $162.96 | $158.01 | $161.82 | +2.13% | 4,969,100 |
| Oct 2, 2017 | $156.85 | $160.00 | $156.41 | $158.45 | +1.37% | 3,782,500 |
| Sep 25, 2017 | $156.58 | $156.91 | $154.30 | $156.31 | -0.33% | 4,126,700 |
| Sep 18, 2017 | $154.58 | $157.47 | $153.86 | $156.82 | +1.83% | 3,720,600 |
| Sep 11, 2017 | $153.40 | $154.41 | $152.14 | $154.00 | +1.36% | 3,813,700 |
| Sep 5, 2017 | $153.18 | $155.00 | $150.34 | $151.93 | -1.16% | 4,403,800 |
| Aug 28, 2017 | $151.52 | $154.66 | $149.97 | $153.72 | +1.62% | 4,986,000 |
| Aug 21, 2017 | $150.15 | $153.11 | $149.04 | $151.27 | +0.78% | 3,223,200 |
| Aug 14, 2017 | $149.19 | $153.02 | $149.19 | $150.10 | +1.14% | 5,382,400 |
| Aug 7, 2017 | $151.56 | $151.94 | $147.07 | $148.41 | -1.73% | 6,104,500 |
| Jul 31, 2017 | $154.52 | $155.84 | $150.94 | $151.03 | -1.59% | 7,835,300 |
| Jul 24, 2017 | $153.77 | $158.35 | $151.86 | $153.47 | -0.25% | 5,487,400 |
| Jul 17, 2017 | $149.26 | $154.66 | $148.19 | $153.85 | +2.93% | 6,129,400 |
| Jul 10, 2017 | $148.55 | $150.01 | $146.96 | $149.47 | +0.46% | 5,772,900 |
| Jul 3, 2017 | $146.42 | $149.80 | $145.72 | $148.79 | +1.92% | 4,193,600 |
| Jun 26, 2017 | $147.17 | $149.88 | $145.56 | $145.99 | -0.48% | 6,094,500 |
| Jun 19, 2017 | $149.58 | $150.40 | $144.68 | $146.70 | -1.21% | 6,969,100 |
| Jun 12, 2017 | $146.81 | $149.17 | $144.35 | $148.49 | +1.14% | 5,748,900 |
| Jun 5, 2017 | $144.19 | $147.54 | $143.40 | $146.81 | +1.84% | 5,468,100 |
| May 30, 2017 | $140.04 | $145.30 | $139.76 | $144.16 | +2.82% | 5,046,500 |
| May 22, 2017 | $138.43 | $141.11 | $137.66 | $140.21 | +1.50% | 3,653,100 |
| May 15, 2017 | $136.86 | $139.45 | $136.22 | $138.14 | +1.05% | 4,406,400 |
| May 8, 2017 | $137.48 | $137.94 | $136.37 | $136.70 | -0.62% | 4,201,400 |
| May 1, 2017 | $134.61 | $138.05 | $134.12 | $137.55 | +2.50% | 5,711,700 |
| Apr 24, 2017 | $133.29 | $136.75 | $132.66 | $134.19 | +2.03% | 7,434,100 |
| Apr 17, 2017 | $129.42 | $132.83 | $129.19 | $131.52 | +2.53% | 4,878,600 |
| Apr 10, 2017 | $130.05 | $130.34 | $128.26 | $128.28 | -1.36% | 2,888,600 |
| Apr 3, 2017 | $130.48 | $131.72 | $127.60 | $130.05 | -0.53% | 6,360,400 |
| Mar 27, 2017 | $128.54 | $131.52 | $127.75 | $130.74 | +0.81% | 4,745,800 |
| Mar 20, 2017 | $129.92 | $130.99 | $127.28 | $129.69 | -0.23% | 6,208,600 |
| Mar 13, 2017 | $132.00 | $133.08 | $128.92 | $129.99 | -1.29% | 7,320,600 |
| Mar 6, 2017 | $129.12 | $132.08 | $129.12 | $131.69 | +1.58% | 4,097,000 |
| Feb 27, 2017 | $130.43 | $131.20 | $129.22 | $129.64 | -0.90% | 8,110,900 |
| Feb 21, 2017 | $130.32 | $131.26 | $129.39 | $130.82 | +0.33% | 3,863,300 |
| Feb 13, 2017 | $126.94 | $130.42 | $126.07 | $130.39 | +3.25% | 5,350,200 |
| Feb 6, 2017 | $122.12 | $128.49 | $121.89 | $126.29 | +3.01% | 6,330,700 |
| Jan 30, 2017 | $120.97 | $122.97 | $118.80 | $122.60 | +1.58% | 4,702,600 |
| Jan 23, 2017 | $115.90 | $122.21 | $114.90 | $120.69 | +4.04% | 5,721,200 |
| Jan 17, 2017 | $111.94 | $116.16 | $111.94 | $116.00 | +3.18% | 5,833,500 |
| Jan 9, 2017 | $114.30 | $114.41 | $110.54 | $112.42 | -1.90% | 6,354,600 |
| Jan 3, 2017 | $108.41 | $115.96 | $107.87 | $114.60 | +6.56% | 7,059,800 |
| Dec 27, 2016 | $109.61 | $110.22 | $107.21 | $107.54 | -1.36% | 2,742,900 |
| Dec 19, 2016 | $112.96 | $113.61 | $108.97 | $109.02 | -3.61% | 5,511,600 |
| Dec 12, 2016 | $115.00 | $117.47 | $112.97 | $113.10 | -1.65% | 8,700,600 |
| Dec 5, 2016 | $116.29 | $116.71 | $112.58 | $115.00 | -0.60% | 10,913,000 |
| Nov 28, 2016 | $119.28 | $120.93 | $114.80 | $115.69 | -3.53% | 11,887,800 |
| Nov 21, 2016 | $121.98 | $123.35 | $119.16 | $119.92 | -1.54% | 7,605,600 |
| Nov 14, 2016 | $126.42 | $126.71 | $120.86 | $121.80 | – | 7,384,400 |
Seasonality
SPGI 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 | 4.3% | -2.2% | 0.6% | 3.1% | 1.6% | 3.0% | 5.2% | 2.4% | -5.6% | 1.0% | 6.2% | -0.4% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 1.0% | -16.1% | -3.7% | 1.4% | -1.4% | -3.9% | 6.9% | 6.0% | -9.5% | 16.8% | ||
| 2025 | 4.7% | 2.5% | -4.8% | -1.6% | 2.8% | 2.8% | 4.5% | -0.3% | -11.3% | 0.1% | 2.6% | 4.8% |
| 2024 | 1.8% | -4.3% | -0.7% | -2.3% | 3.0% | 4.3% | 8.7% | 6.1% | 0.7% | -7.0% | 9.0% | -4.7% |
| 2023 | 11.9% | -8.8% | 1.0% | 5.2% | 1.6% | 9.1% | -1.6% | -0.7% | -6.5% | -4.4% | 19.3% | 5.9% |
| 2022 | -12.0% | -9.3% | 9.2% | -8.2% | -6.9% | -3.6% | 11.8% | -6.4% | -13.3% | 5.2% | 10.1% | -5.1% |
| 2021 | -3.6% | 4.1% | 7.1% | 10.6% | -2.6% | 8.2% | 4.5% | 3.7% | -4.3% | 11.6% | -3.7% | 3.6% |
| 2020 | 7.6% | -9.3% | -7.8% | 19.5% | 11.2% | 1.4% | 6.3% | 4.8% | -1.6% | -10.5% | 9.2% | -6.6% |
| 2019 | 12.8% | 4.8% | 5.1% | 4.8% | -2.8% | 6.5% | 7.5% | 6.5% | -5.8% | 5.3% | 2.8% | 3.2% |
| 2018 | 6.9% | 6.2% | -0.4% | -1.3% | 5.0% | 3.2% | -1.7% | 3.6% | -5.6% | -6.7% | 0.6% | -7.1% |
| 2017 | 11.8% | 8.1% | 1.0% | 2.6% | 6.7% | 2.2% | 5.2% | 0.8% | 1.3% | 0.1% | 6.0% | 2.4% |