SPX Technologies, Inc. (SPXC) stock
SPXCNYSEMetalworkg Machinery & EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Jul 31, 2026Score 17/3018% below fair value
$159.95−7.31 (-4.37%)
Close on Oct 30, 2026Market cap $8.01BP/E 28.8Yield –
Price history
SPX Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$159.95
-4.37% on the day
52-week range
$148.17 – $251.08
-36.3% from the high
Change over 52 weeks
-19.6%
From $198.85 on Oct 30, 2025
Average volume
663,547
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $161.95 | $167.62 | $148.17 | $159.95 | -0.24% | 4,389,168 |
| Oct 19, 2026 | $168.37 | $168.85 | $155.86 | $160.33 | -3.44% | 3,664,756 |
| Oct 12, 2026 | $168.83 | $173.02 | $161.61 | $166.04 | -2.02% | 3,138,632 |
| Oct 5, 2026 | $172.94 | $180.49 | $167.30 | $169.46 | -2.10% | 3,144,576 |
| Sep 28, 2026 | $171.61 | $174.73 | $166.17 | $173.09 | +0.17% | 3,565,037 |
| Sep 21, 2026 | $183.68 | $185.44 | $170.00 | $172.79 | -4.94% | 3,411,430 |
| Sep 14, 2026 | $184.12 | $187.29 | $176.21 | $181.77 | -5.24% | 3,854,393 |
| Sep 8, 2026 | $197.53 | $199.99 | $186.00 | $191.82 | -2.32% | 1,363,069 |
| Aug 31, 2026 | $197.22 | $198.17 | $190.02 | $196.37 | -1.19% | 1,779,723 |
| Aug 24, 2026 | $206.72 | $211.53 | $197.95 | $198.73 | -4.09% | 2,079,420 |
| Aug 17, 2026 | $218.14 | $219.82 | $203.52 | $207.20 | -4.66% | 1,673,802 |
| Aug 10, 2026 | $216.51 | $222.14 | $210.82 | $217.32 | +0.76% | 1,942,212 |
| Aug 3, 2026 | $218.22 | $222.55 | $211.61 | $215.68 | -1.79% | 2,181,614 |
| Jul 27, 2026 | $222.64 | $236.89 | $187.57 | $219.62 | -0.20% | 3,776,007 |
| Jul 20, 2026 | $213.39 | $224.34 | $211.69 | $220.07 | +3.94% | 2,248,688 |
| Jul 13, 2026 | $217.71 | $222.83 | $207.06 | $211.73 | -3.70% | 3,011,034 |
| Jul 6, 2026 | $230.37 | $234.78 | $213.05 | $219.87 | -3.46% | 3,448,456 |
| Jun 29, 2026 | $234.11 | $245.92 | $221.86 | $227.74 | -1.78% | 2,463,967 |
| Jun 22, 2026 | $242.66 | $251.08 | $229.58 | $231.87 | -4.57% | 10,461,164 |
| Jun 15, 2026 | $234.82 | $244.77 | $234.53 | $242.97 | +5.62% | 2,348,320 |
| Jun 8, 2026 | $230.95 | $240.50 | $217.74 | $230.05 | +0.99% | 4,236,021 |
| Jun 1, 2026 | $212.98 | $244.64 | $212.98 | $227.80 | +5.14% | 3,352,961 |
| May 26, 2026 | $211.38 | $221.19 | $208.52 | $216.66 | +4.26% | 2,347,889 |
| May 18, 2026 | $201.00 | $208.70 | $191.24 | $207.80 | +3.39% | 3,306,885 |
| May 11, 2026 | $202.06 | $212.00 | $194.52 | $200.99 | -0.91% | 2,628,941 |
| May 4, 2026 | $207.31 | $218.00 | $197.41 | $202.84 | -2.54% | 2,533,879 |
| Apr 27, 2026 | $224.00 | $226.85 | $203.11 | $208.13 | -6.59% | 3,487,159 |
| Apr 20, 2026 | $222.59 | $227.17 | $214.54 | $222.82 | -0.31% | 1,839,331 |
| Apr 13, 2026 | $214.82 | $229.49 | $213.72 | $223.52 | +3.50% | 3,700,957 |
| Apr 6, 2026 | $195.58 | $217.52 | $193.55 | $215.97 | +9.47% | 1,811,620 |
| Mar 30, 2026 | $202.34 | $208.99 | $190.67 | $197.29 | -1.36% | 1,981,622 |
| Mar 23, 2026 | $192.38 | $205.07 | $190.59 | $200.00 | +7.08% | 3,455,972 |
| Mar 16, 2026 | $203.17 | $207.03 | $182.99 | $186.77 | -6.36% | 2,533,940 |
| Mar 9, 2026 | $201.34 | $214.97 | $196.80 | $199.45 | -2.53% | 1,327,235 |
| Mar 2, 2026 | $221.98 | $227.35 | $201.56 | $204.62 | -9.84% | 1,432,044 |
| Feb 23, 2026 | $240.72 | $243.66 | $216.12 | $226.94 | -6.34% | 2,539,660 |
| Feb 17, 2026 | $237.79 | $246.68 | $235.03 | $242.29 | +1.38% | 1,373,242 |
| Feb 9, 2026 | $222.76 | $242.21 | $220.05 | $239.00 | +7.50% | 2,036,834 |
| Feb 2, 2026 | $208.68 | $223.60 | $208.68 | $222.32 | +6.67% | 1,704,987 |
| Jan 26, 2026 | $211.00 | $218.24 | $207.53 | $208.41 | -1.24% | 1,518,307 |
| Jan 20, 2026 | $213.27 | $224.86 | $209.18 | $211.03 | -3.04% | 1,702,957 |
| Jan 12, 2026 | $206.39 | $218.90 | $204.62 | $217.65 | +4.89% | 2,725,900 |
| Jan 5, 2026 | $203.33 | $212.79 | $189.37 | $207.51 | +2.09% | 2,728,432 |
| Dec 29, 2025 | $208.12 | $208.28 | $196.74 | $203.26 | -2.50% | 1,127,694 |
| Dec 22, 2025 | $205.54 | $210.30 | $203.17 | $208.48 | +2.61% | 1,253,996 |
| Dec 15, 2025 | $220.72 | $223.32 | $202.90 | $203.17 | -7.62% | 10,246,218 |
| Dec 8, 2025 | $209.23 | $226.31 | $202.32 | $219.94 | +5.40% | 2,545,235 |
| Dec 1, 2025 | $212.26 | $214.37 | $203.67 | $208.67 | -2.96% | 1,414,293 |
| Nov 24, 2025 | $205.00 | $220.62 | $203.01 | $215.04 | +5.12% | 1,186,682 |
| Nov 17, 2025 | $211.68 | $215.36 | $195.00 | $204.57 | -3.24% | 1,421,882 |
| Nov 10, 2025 | $225.10 | $231.66 | $200.48 | $211.43 | -4.73% | 1,940,805 |
| Nov 3, 2025 | $225.31 | $225.64 | $210.28 | $221.92 | -0.88% | 2,328,086 |
| Oct 27, 2025 | $195.00 | $233.71 | $194.00 | $223.89 | +15.39% | 2,982,527 |
| Oct 20, 2025 | $184.73 | $194.78 | $183.41 | $194.03 | +5.43% | 1,371,854 |
| Oct 13, 2025 | $186.33 | $189.14 | $179.68 | $184.04 | -0.40% | 1,141,978 |
| Oct 6, 2025 | $190.62 | $191.96 | $182.00 | $184.77 | -2.67% | 1,137,897 |
| Sep 29, 2025 | $183.29 | $191.36 | $182.65 | $189.83 | +3.76% | 1,693,831 |
| Sep 22, 2025 | $187.87 | $192.99 | $179.62 | $182.95 | -2.71% | 1,176,800 |
| Sep 15, 2025 | $186.91 | $192.55 | $184.27 | $188.04 | +0.92% | 1,769,218 |
| Sep 8, 2025 | $188.29 | $191.95 | $184.42 | $186.32 | -0.79% | 1,097,255 |
| Sep 2, 2025 | $183.79 | $190.00 | $181.43 | $187.81 | +0.37% | 1,044,918 |
| Aug 25, 2025 | $191.45 | $193.00 | $186.67 | $187.11 | -1.76% | 1,232,083 |
| Aug 18, 2025 | $186.50 | $192.65 | $184.15 | $190.47 | +2.19% | 2,084,887 |
| Aug 11, 2025 | $201.39 | $202.14 | $183.46 | $186.39 | -7.53% | 6,026,338 |
| Aug 4, 2025 | $195.37 | $209.38 | $195.02 | $201.57 | +2.65% | 1,871,405 |
| Jul 28, 2025 | $181.41 | $198.75 | $177.63 | $196.36 | +8.59% | 2,061,012 |
| Jul 21, 2025 | $178.56 | $181.86 | $171.31 | $180.82 | +1.67% | 1,062,882 |
| Jul 14, 2025 | $172.11 | $181.03 | $169.18 | $177.85 | +3.33% | 1,557,558 |
| Jul 7, 2025 | $171.99 | $174.56 | $168.73 | $172.12 | -0.53% | 1,057,500 |
| Jun 30, 2025 | $167.16 | $174.83 | $165.15 | $173.03 | +3.52% | 1,208,412 |
| Jun 23, 2025 | $153.79 | $168.47 | $153.79 | $167.15 | +8.24% | 1,475,606 |
| Jun 16, 2025 | $154.89 | $158.12 | $152.80 | $154.42 | -0.02% | 905,751 |
| Jun 9, 2025 | $159.17 | $163.53 | $153.68 | $154.45 | -2.06% | 1,151,520 |
| Jun 2, 2025 | $154.58 | $159.49 | $150.81 | $157.70 | +3.69% | 918,292 |
| May 26, 2025 | $147.39 | $154.50 | $147.39 | $152.09 | +1.55% | 919,858 |
| May 19, 2025 | $153.32 | $156.47 | $147.39 | $149.77 | -4.01% | 889,313 |
| May 12, 2025 | $154.03 | $157.83 | $152.56 | $156.02 | +4.78% | 1,103,063 |
| May 5, 2025 | $142.91 | $153.12 | $142.65 | $148.90 | +2.88% | 1,481,695 |
| Apr 28, 2025 | $132.06 | $147.19 | $130.02 | $144.73 | +8.15% | 1,223,796 |
| Apr 21, 2025 | $126.95 | $134.27 | $122.62 | $133.82 | +4.28% | 1,201,322 |
| Apr 14, 2025 | $134.38 | $134.38 | $125.76 | $128.33 | -2.82% | 1,044,057 |
| Apr 7, 2025 | $117.71 | $136.90 | $115.00 | $132.06 | +7.95% | 2,590,625 |
| Mar 31, 2025 | $127.05 | $135.99 | $117.36 | $122.34 | -5.48% | 2,263,075 |
| Mar 24, 2025 | $137.30 | $140.36 | $128.39 | $129.43 | -3.60% | 994,204 |
| Mar 17, 2025 | $133.31 | $139.04 | $131.66 | $134.27 | +0.01% | 1,845,045 |
| Mar 10, 2025 | $134.12 | $138.33 | $130.58 | $134.26 | -1.95% | 1,392,894 |
| Mar 3, 2025 | $146.55 | $146.55 | $132.99 | $136.93 | -5.99% | 1,488,298 |
| Feb 24, 2025 | $141.04 | $159.00 | $132.45 | $145.65 | +3.81% | 2,555,152 |
| Feb 18, 2025 | $149.12 | $151.29 | $139.89 | $140.30 | -5.83% | 1,165,377 |
| Feb 10, 2025 | $152.04 | $154.54 | $147.95 | $148.99 | -1.34% | 1,154,364 |
| Feb 3, 2025 | $144.77 | $153.78 | $143.06 | $151.02 | +1.68% | 1,248,712 |
| Jan 27, 2025 | $149.14 | $150.01 | $141.55 | $148.52 | -2.30% | 1,808,405 |
| Jan 21, 2025 | $150.26 | $156.05 | $150.16 | $152.02 | +2.37% | 780,382 |
| Jan 13, 2025 | $135.80 | $151.26 | $135.56 | $148.50 | +7.56% | 1,841,214 |
| Jan 6, 2025 | $150.00 | $152.27 | $137.17 | $138.06 | -7.95% | 1,402,898 |
| Dec 30, 2024 | $144.63 | $150.00 | $141.70 | $149.99 | +2.76% | 929,489 |
| Dec 23, 2024 | $143.30 | $147.94 | $142.64 | $145.96 | +1.68% | 564,243 |
| Dec 16, 2024 | $155.75 | $158.47 | $140.29 | $143.55 | -7.70% | 1,865,279 |
| Dec 9, 2024 | $160.22 | $164.97 | $154.11 | $155.53 | -2.45% | 1,417,451 |
| Dec 2, 2024 | $177.40 | $178.07 | $156.74 | $159.43 | -9.64% | 1,390,265 |
| Nov 25, 2024 | $179.41 | $183.83 | $174.04 | $176.44 | +0.24% | 990,682 |
| Nov 18, 2024 | $164.34 | $176.35 | $160.75 | $176.01 | +7.94% | 905,600 |
| Nov 11, 2024 | $170.00 | $170.92 | $161.39 | $163.07 | -3.56% | 1,073,670 |
| Nov 4, 2024 | $144.64 | $169.86 | $143.54 | $169.09 | +16.45% | 1,733,791 |
| Oct 28, 2024 | $158.76 | $161.22 | $141.82 | $145.20 | -7.65% | 1,470,051 |
| Oct 21, 2024 | $163.94 | $165.26 | $155.91 | $157.23 | -4.11% | 1,085,214 |
| Oct 14, 2024 | $169.11 | $173.30 | $163.72 | $163.97 | -2.86% | 1,062,676 |
| Oct 7, 2024 | $160.84 | $169.52 | $158.58 | $168.80 | +4.02% | 878,104 |
| Sep 30, 2024 | $158.33 | $164.61 | $156.74 | $162.27 | +2.03% | 818,714 |
| Sep 23, 2024 | $163.63 | $164.57 | $157.77 | $159.04 | -2.17% | 1,079,904 |
| Sep 16, 2024 | $151.17 | $165.13 | $150.00 | $162.57 | +7.66% | 2,010,119 |
| Sep 9, 2024 | $141.30 | $152.94 | $139.55 | $151.00 | +7.21% | 1,042,809 |
| Sep 3, 2024 | $161.23 | $161.42 | $140.73 | $140.85 | -13.66% | 912,624 |
| Aug 26, 2024 | $159.37 | $163.38 | $156.73 | $163.14 | +3.33% | 985,787 |
| Aug 19, 2024 | $152.70 | $159.42 | $151.08 | $157.89 | +3.65% | 786,487 |
| Aug 12, 2024 | $149.39 | $154.52 | $145.89 | $152.33 | +2.25% | 983,955 |
| Aug 5, 2024 | $135.56 | $149.39 | $133.99 | $148.98 | +2.99% | 1,661,386 |
| Jul 29, 2024 | $149.70 | $151.77 | $131.31 | $144.65 | -3.18% | 1,930,615 |
| Jul 22, 2024 | $146.46 | $155.39 | $145.04 | $149.40 | +2.98% | 1,714,512 |
| Jul 15, 2024 | $154.88 | $164.91 | $142.07 | $145.07 | -5.47% | 2,074,053 |
| Jul 8, 2024 | $143.38 | $157.75 | $140.46 | $153.46 | +7.55% | 1,240,559 |
| Jul 1, 2024 | $143.39 | $143.39 | $138.01 | $142.69 | +0.39% | 628,353 |
| Jun 24, 2024 | $145.13 | $146.50 | $140.16 | $142.14 | -1.50% | 2,132,460 |
| Jun 17, 2024 | $133.98 | $144.42 | $133.71 | $144.31 | +6.84% | 1,966,706 |
| Jun 10, 2024 | $131.47 | $140.53 | $130.41 | $135.07 | +1.78% | 912,064 |
| Jun 3, 2024 | $141.08 | $141.43 | $132.40 | $132.71 | -4.81% | 985,657 |
| May 28, 2024 | $145.59 | $145.65 | $137.35 | $139.42 | -3.41% | 735,132 |
| May 20, 2024 | $141.26 | $144.73 | $140.95 | $144.34 | +3.01% | 906,670 |
| May 13, 2024 | $142.01 | $142.36 | $138.38 | $140.12 | -0.24% | 794,926 |
| May 6, 2024 | $131.60 | $140.77 | $131.60 | $140.46 | +7.27% | 1,641,868 |
| Apr 29, 2024 | $121.97 | $132.79 | $120.62 | $130.94 | +7.75% | 1,709,640 |
| Apr 22, 2024 | $117.28 | $122.62 | $116.06 | $121.52 | +4.55% | 892,422 |
| Apr 15, 2024 | $121.74 | $122.55 | $116.05 | $116.23 | -3.75% | 1,148,692 |
| Apr 8, 2024 | $122.19 | $124.34 | $118.93 | $120.76 | -0.26% | 1,533,146 |
| Apr 1, 2024 | $123.98 | $124.81 | $118.29 | $121.07 | -1.67% | 1,575,683 |
| Mar 25, 2024 | $120.64 | $123.40 | $117.55 | $123.13 | +2.93% | 1,049,002 |
| Mar 18, 2024 | $116.97 | $122.09 | $116.44 | $119.62 | +2.39% | 1,015,800 |
| Mar 11, 2024 | $115.03 | $117.72 | $113.18 | $116.83 | +1.03% | 1,133,852 |
| Mar 4, 2024 | $114.72 | $118.14 | $112.53 | $115.64 | +0.71% | 803,538 |
| Feb 26, 2024 | $109.45 | $117.47 | $107.23 | $114.82 | +5.71% | 1,938,749 |
| Feb 20, 2024 | $109.91 | $113.13 | $103.11 | $108.62 | -1.59% | 2,046,976 |
| Feb 12, 2024 | $108.45 | $111.04 | $104.62 | $110.37 | +1.78% | 911,814 |
| Feb 5, 2024 | $104.23 | $109.11 | $102.45 | $108.44 | +2.72% | 653,757 |
| Jan 29, 2024 | $102.97 | $105.76 | $100.59 | $105.57 | +2.22% | 906,300 |
| Jan 22, 2024 | $101.54 | $104.26 | $101.39 | $103.28 | +2.65% | 733,034 |
| Jan 16, 2024 | $98.96 | $100.83 | $97.55 | $100.61 | +0.76% | 776,381 |
| Jan 8, 2024 | $96.60 | $101.86 | $95.00 | $99.85 | +3.24% | 754,406 |
| Jan 2, 2024 | $99.96 | $100.89 | $95.52 | $96.72 | -4.25% | 815,627 |
| Dec 26, 2023 | $101.07 | $104.16 | $100.59 | $101.01 | +0.34% | 655,073 |
| Dec 18, 2023 | $96.30 | $101.34 | $94.28 | $100.67 | +5.29% | 1,334,204 |
| Dec 11, 2023 | $89.13 | $96.45 | $88.87 | $95.61 | +7.64% | 1,991,178 |
| Dec 4, 2023 | $87.00 | $90.43 | $86.42 | $88.82 | +1.46% | 812,772 |
| Nov 27, 2023 | $86.16 | $88.09 | $83.98 | $87.54 | +0.95% | 617,261 |
| Nov 20, 2023 | $87.11 | $87.33 | $85.31 | $86.72 | -0.29% | 313,869 |
| Nov 13, 2023 | $83.38 | $89.29 | $83.15 | $86.97 | +3.84% | 815,788 |
| Nov 6, 2023 | $83.00 | $85.00 | $81.43 | $83.75 | +1.50% | 912,552 |
| Oct 30, 2023 | $79.29 | $83.89 | $77.90 | $82.51 | +4.93% | 1,023,225 |
| Oct 23, 2023 | $79.13 | $81.53 | $78.11 | $78.63 | -0.59% | 1,222,839 |
| Oct 16, 2023 | $81.04 | $82.23 | $77.84 | $79.10 | -1.01% | 1,040,814 |
| Oct 9, 2023 | $80.16 | $82.77 | $79.54 | $79.91 | -1.11% | 747,328 |
| Oct 2, 2023 | $81.38 | $82.35 | $80.15 | $80.81 | -0.72% | 859,956 |
| Sep 25, 2023 | $79.74 | $83.61 | $78.75 | $81.40 | +1.58% | 919,625 |
| Sep 18, 2023 | $79.40 | $82.10 | $78.95 | $80.13 | +1.35% | 902,901 |
| Sep 11, 2023 | $79.10 | $81.01 | $78.02 | $79.06 | +1.01% | 1,476,600 |
| Sep 5, 2023 | $78.94 | $78.94 | $76.61 | $78.27 | -2.14% | 615,380 |
| Aug 28, 2023 | $79.01 | $81.00 | $78.90 | $79.98 | +1.90% | 676,119 |
| Aug 21, 2023 | $78.30 | $80.10 | $77.49 | $78.49 | +0.31% | 695,753 |
| Aug 14, 2023 | $78.10 | $80.97 | $76.94 | $78.25 | -0.57% | 1,142,377 |
| Aug 7, 2023 | $84.64 | $85.42 | $77.92 | $78.70 | -6.94% | 1,223,417 |
| Jul 31, 2023 | $83.02 | $91.94 | $82.75 | $84.57 | +2.06% | 1,254,782 |
| Jul 24, 2023 | $81.71 | $84.85 | $81.05 | $82.86 | +1.41% | 1,002,524 |
| Jul 17, 2023 | $80.42 | $82.40 | $79.79 | $81.71 | +1.67% | 968,356 |
| Jul 10, 2023 | $79.27 | $81.27 | $79.26 | $80.37 | +1.09% | 998,795 |
| Jul 3, 2023 | $84.54 | $85.85 | $77.80 | $79.50 | -6.44% | 765,825 |
| Jun 26, 2023 | $81.51 | $85.67 | $81.51 | $84.97 | +3.77% | 951,339 |
| Jun 20, 2023 | $83.19 | $84.57 | $81.00 | $81.88 | -1.93% | 1,946,562 |
| Jun 12, 2023 | $84.99 | $85.61 | $81.93 | $83.49 | -1.29% | 1,791,399 |
| Jun 5, 2023 | $81.18 | $85.51 | $78.00 | $84.58 | +3.02% | 1,188,614 |
| May 30, 2023 | $76.60 | $82.46 | $75.75 | $82.10 | +7.21% | 1,187,897 |
| May 22, 2023 | $78.53 | $79.60 | $75.54 | $76.58 | -2.78% | 835,545 |
| May 15, 2023 | $73.00 | $80.00 | $71.89 | $78.77 | +8.19% | 1,312,913 |
| May 8, 2023 | $74.65 | $74.89 | $70.84 | $72.81 | -1.74% | 1,399,764 |
| May 1, 2023 | $64.18 | $75.34 | $61.09 | $74.10 | +16.36% | 1,947,119 |
| Apr 24, 2023 | $66.42 | $67.32 | $62.49 | $63.68 | -3.89% | 931,036 |
| Apr 17, 2023 | $67.60 | $67.80 | $65.87 | $66.26 | -0.82% | 1,034,342 |
| Apr 10, 2023 | $66.42 | $68.63 | $66.24 | $66.81 | +0.09% | 948,949 |
| Apr 3, 2023 | $70.44 | $72.67 | $66.33 | $66.75 | -5.43% | 697,509 |
| Mar 27, 2023 | $67.92 | $71.44 | $67.29 | $70.58 | +5.71% | 1,002,247 |
| Mar 20, 2023 | $67.08 | $70.78 | $65.80 | $66.77 | +0.71% | 929,715 |
| Mar 13, 2023 | $66.60 | $69.63 | $65.35 | $66.30 | -2.33% | 1,679,500 |
| Mar 6, 2023 | $72.92 | $72.95 | $66.84 | $67.88 | -7.24% | 955,198 |
| Feb 27, 2023 | $72.67 | $73.89 | $70.27 | $73.18 | +1.87% | 1,066,899 |
| Feb 21, 2023 | $73.10 | $74.18 | $70.48 | $71.84 | -2.34% | 988,619 |
| Feb 13, 2023 | $73.50 | $74.38 | $70.11 | $73.56 | +0.38% | 1,328,694 |
| Feb 6, 2023 | $76.20 | $76.47 | $72.38 | $73.28 | -4.47% | 567,873 |
| Jan 30, 2023 | $72.26 | $78.30 | $72.08 | $76.71 | +5.41% | 872,439 |
| Jan 23, 2023 | $70.63 | $73.16 | $70.25 | $72.77 | +2.84% | 562,375 |
| Jan 17, 2023 | $73.01 | $73.41 | $68.92 | $70.76 | -3.07% | 578,821 |
| Jan 9, 2023 | $68.50 | $73.14 | $67.41 | $73.00 | +7.46% | 677,051 |
| Jan 3, 2023 | $66.07 | $68.36 | $65.33 | $67.93 | +3.47% | 464,028 |
| Dec 27, 2022 | $65.29 | $67.12 | $64.91 | $65.65 | +0.54% | 355,614 |
| Dec 19, 2022 | $64.13 | $67.73 | $63.92 | $65.30 | +2.05% | 708,406 |
| Dec 12, 2022 | $66.54 | $69.18 | $63.01 | $63.99 | -3.56% | 1,395,784 |
| Dec 5, 2022 | $68.76 | $69.36 | $65.50 | $66.35 | -4.52% | 922,640 |
| Nov 28, 2022 | $70.42 | $70.42 | $65.92 | $69.49 | -1.85% | 1,207,658 |
| Nov 21, 2022 | $70.91 | $71.51 | $69.91 | $70.80 | -0.06% | 414,686 |
| Nov 14, 2022 | $71.63 | $72.01 | $68.86 | $70.84 | -2.30% | 1,083,670 |
| Nov 7, 2022 | $67.40 | $75.25 | $66.29 | $72.51 | +8.14% | 1,187,803 |
| Oct 31, 2022 | $67.57 | $68.70 | $61.49 | $67.05 | -0.92% | 1,254,786 |
| Oct 24, 2022 | $64.14 | $67.85 | $62.37 | $67.67 | +6.27% | 1,256,945 |
| Oct 17, 2022 | $58.46 | $63.85 | $58.46 | $63.68 | +10.94% | 967,654 |
| Oct 10, 2022 | $58.70 | $59.49 | $55.91 | $57.40 | -1.49% | 709,149 |
| Oct 3, 2022 | $55.87 | $60.06 | $55.48 | $58.27 | +5.52% | 645,855 |
| Sep 26, 2022 | $53.70 | $57.36 | $53.19 | $55.22 | +1.99% | 1,019,372 |
| Sep 19, 2022 | $55.51 | $57.53 | $53.44 | $54.14 | -3.04% | 543,013 |
| Sep 12, 2022 | $59.91 | $60.29 | $54.88 | $55.84 | -5.91% | 1,013,815 |
| Sep 6, 2022 | $57.43 | $59.95 | $55.95 | $59.35 | +4.05% | 526,300 |
| Aug 29, 2022 | $58.51 | $58.96 | $56.11 | $57.04 | -3.42% | 825,856 |
| Aug 22, 2022 | $61.02 | $62.13 | $58.62 | $59.06 | -4.34% | 561,658 |
| Aug 15, 2022 | $61.65 | $64.11 | $61.39 | $61.74 | -0.66% | 721,177 |
| Aug 8, 2022 | $60.05 | $62.15 | $58.27 | $62.15 | +4.37% | 699,708 |
| Aug 1, 2022 | $58.64 | $59.63 | $56.93 | $59.55 | +0.71% | 1,182,939 |
| Jul 25, 2022 | $56.35 | $59.46 | $55.61 | $59.13 | +4.47% | 769,840 |
| Jul 18, 2022 | $52.43 | $57.43 | $51.68 | $56.60 | +8.93% | 791,989 |
| Jul 11, 2022 | $54.21 | $54.63 | $49.67 | $51.96 | -4.57% | 748,707 |
| Jul 5, 2022 | $52.63 | $54.78 | $51.65 | $54.45 | +1.89% | 839,077 |
| Jun 27, 2022 | $54.71 | $54.80 | $50.23 | $53.44 | -1.82% | 1,013,597 |
| Jun 21, 2022 | $52.35 | $55.21 | $51.40 | $54.43 | +4.96% | 2,120,435 |
| Jun 13, 2022 | $50.17 | $51.94 | $48.96 | $51.86 | +1.13% | 2,468,431 |
| Jun 6, 2022 | $52.50 | $54.37 | $50.75 | $51.28 | -1.40% | 1,204,528 |
| May 31, 2022 | $50.15 | $52.44 | $49.57 | $52.01 | +2.75% | 810,874 |
| May 23, 2022 | $48.41 | $51.23 | $47.01 | $50.62 | +5.20% | 1,034,897 |
| May 16, 2022 | $45.98 | $48.53 | $45.02 | $48.12 | +3.80% | 1,411,394 |
| May 9, 2022 | $44.45 | $47.37 | $44.13 | $46.36 | +3.00% | 1,543,111 |
| May 2, 2022 | $42.10 | $46.38 | $41.66 | $45.01 | +7.42% | 1,037,877 |
| Apr 25, 2022 | $44.16 | $44.94 | $41.70 | $41.90 | -6.07% | 696,688 |
| Apr 18, 2022 | $44.61 | $47.48 | $44.54 | $44.61 | -0.27% | 598,017 |
| Apr 11, 2022 | $45.45 | $46.83 | $44.66 | $44.73 | -2.29% | 600,311 |
| Apr 4, 2022 | $49.99 | $49.99 | $45.72 | $45.78 | -8.84% | 1,006,677 |
| Mar 28, 2022 | $48.98 | $51.57 | $48.62 | $50.22 | +2.68% | 846,982 |
| Mar 21, 2022 | $51.20 | $51.61 | $47.71 | $48.91 | -4.57% | 511,962 |
| Mar 14, 2022 | $48.92 | $51.27 | $48.21 | $51.25 | +5.65% | 666,631 |
| Mar 7, 2022 | $49.22 | $50.54 | $47.63 | $48.51 | -0.94% | 629,816 |
| Feb 28, 2022 | $49.84 | $51.48 | $48.55 | $48.97 | -3.09% | 830,648 |
| Feb 22, 2022 | $51.53 | $52.45 | $47.05 | $50.53 | -2.85% | 728,285 |
| Feb 14, 2022 | $51.10 | $54.35 | $50.53 | $52.01 | +2.42% | 668,492 |
| Feb 7, 2022 | $50.30 | $52.73 | $49.67 | $50.78 | +0.71% | 643,722 |
| Jan 31, 2022 | $49.56 | $52.80 | $49.17 | $50.42 | +0.98% | 874,393 |
| Jan 24, 2022 | $51.11 | $53.86 | $48.21 | $49.93 | -3.83% | 1,105,640 |
| Jan 18, 2022 | $55.66 | $56.28 | $50.99 | $51.92 | -8.04% | 674,974 |
| Jan 10, 2022 | $56.68 | $57.76 | $55.44 | $56.46 | -0.86% | 501,838 |
| Jan 3, 2022 | $59.62 | $60.54 | $56.88 | $56.95 | -4.57% | 647,961 |
| Dec 27, 2021 | $57.94 | $60.39 | $57.48 | $59.68 | +3.13% | 685,820 |
| Dec 20, 2021 | $55.89 | $58.65 | $53.61 | $57.87 | +2.01% | 769,186 |
| Dec 13, 2021 | $59.84 | $60.50 | $56.08 | $56.73 | -5.20% | 1,500,537 |
| Dec 6, 2021 | $60.45 | $62.14 | $58.95 | $59.84 | +0.76% | 533,070 |
| Nov 29, 2021 | $61.77 | $61.77 | $57.69 | $59.39 | -1.77% | 671,635 |
| Nov 22, 2021 | $64.48 | $65.20 | $59.73 | $60.46 | -5.31% | 395,323 |
| Nov 15, 2021 | $66.95 | $67.16 | $62.98 | $63.85 | -2.80% | 834,220 |
| Nov 8, 2021 | $67.17 | $68.24 | $65.34 | $65.69 | -0.91% | 609,292 |
| Nov 1, 2021 | $58.25 | $66.46 | $56.20 | $66.29 | +14.12% | 1,051,273 |
| Oct 25, 2021 | $60.55 | $61.17 | $57.76 | $58.09 | -4.38% | 649,102 |
| Oct 18, 2021 | $59.10 | $61.87 | $58.88 | $60.75 | +1.96% | 474,662 |
| Oct 11, 2021 | $58.62 | $60.59 | $57.25 | $59.58 | +1.41% | 586,189 |
| Oct 4, 2021 | $55.60 | $58.92 | $55.52 | $58.75 | +4.80% | 828,238 |
| Sep 27, 2021 | $54.95 | $56.19 | $53.36 | $56.06 | +2.41% | 1,368,461 |
| Sep 20, 2021 | $53.41 | $55.85 | $52.81 | $54.74 | +0.51% | 724,998 |
| Sep 13, 2021 | $58.47 | $58.53 | $53.75 | $54.46 | -6.25% | 1,252,354 |
| Sep 7, 2021 | $61.00 | $61.00 | $58.02 | $58.09 | -5.16% | 436,749 |
| Aug 30, 2021 | $64.05 | $64.05 | $60.37 | $61.25 | -3.82% | 499,880 |
| Aug 23, 2021 | $63.00 | $64.13 | $62.01 | $63.68 | +2.13% | 482,155 |
| Aug 16, 2021 | $63.65 | $64.11 | $60.57 | $62.35 | -2.78% | 703,868 |
| Aug 9, 2021 | $64.57 | $65.44 | $62.54 | $64.13 | -1.34% | 629,793 |
| Aug 2, 2021 | $67.10 | $67.66 | $64.00 | $65.00 | -2.49% | 788,296 |
| Jul 26, 2021 | $64.91 | $66.79 | $64.00 | $66.66 | +3.24% | 420,061 |
| Jul 19, 2021 | $61.75 | $65.33 | $60.57 | $64.57 | +2.59% | 772,195 |
| Jul 12, 2021 | $63.09 | $64.31 | $62.41 | $62.94 | -0.57% | 677,736 |
| Jul 6, 2021 | $62.15 | $63.42 | $60.00 | $63.30 | +1.92% | 611,992 |
| Jun 28, 2021 | $60.16 | $62.50 | $59.17 | $62.11 | +2.81% | 709,622 |
| Jun 21, 2021 | $57.78 | $60.43 | $57.48 | $60.41 | +5.80% | 1,167,360 |
| Jun 14, 2021 | $59.15 | $59.80 | $56.31 | $57.10 | -4.11% | 1,127,829 |
| Jun 7, 2021 | $62.79 | $64.97 | $59.05 | $59.55 | -4.55% | 1,239,923 |
| Jun 1, 2021 | $63.19 | $64.17 | $61.07 | $62.39 | -0.38% | 411,696 |
| May 24, 2021 | $62.62 | $63.07 | $61.08 | $62.63 | +0.50% | 478,241 |
| May 17, 2021 | $62.54 | $63.03 | $59.28 | $62.32 | -1.16% | 502,455 |
| May 10, 2021 | $63.54 | $64.15 | $59.64 | $63.05 | -0.83% | 636,516 |
| May 3, 2021 | $61.55 | $66.19 | $60.23 | $63.58 | +4.81% | 894,884 |
| Apr 26, 2021 | $62.18 | $62.55 | $60.37 | $60.66 | -2.15% | 587,828 |
| Apr 19, 2021 | $59.47 | $62.47 | $58.31 | $61.99 | +3.91% | 765,560 |
| Apr 12, 2021 | $60.10 | $61.27 | $58.33 | $59.66 | -0.73% | 552,526 |
| Apr 5, 2021 | $60.75 | $60.94 | $58.22 | $60.10 | +0.92% | 590,673 |
| Mar 29, 2021 | $59.08 | $60.61 | $58.01 | $59.55 | +0.12% | 1,020,009 |
| Mar 22, 2021 | $59.48 | $59.92 | $55.43 | $59.48 | -0.17% | 1,140,848 |
| Mar 15, 2021 | $60.19 | $62.13 | $57.95 | $59.58 | -1.36% | 1,509,214 |
| Mar 8, 2021 | $56.31 | $60.90 | $56.31 | $60.40 | +8.30% | 1,017,303 |
| Mar 1, 2021 | $56.99 | $58.92 | $52.13 | $55.77 | +0.32% | 1,200,465 |
| Feb 22, 2021 | $55.39 | $57.84 | $55.35 | $55.59 | -0.79% | 1,718,201 |
| Feb 16, 2021 | $55.73 | $56.24 | $53.38 | $56.03 | +1.21% | 802,667 |
| Feb 8, 2021 | $55.12 | $56.70 | $54.44 | $55.36 | +1.45% | 596,227 |
| Feb 1, 2021 | $52.74 | $55.29 | $51.74 | $54.57 | +5.53% | 740,409 |
| Jan 25, 2021 | $59.38 | $59.76 | $51.63 | $51.71 | -13.63% | 1,061,740 |
| Jan 19, 2021 | $57.96 | $59.95 | $57.63 | $59.87 | +4.47% | 678,901 |
| Jan 11, 2021 | $56.21 | $60.06 | $56.02 | $57.31 | +0.39% | 1,434,499 |
| Jan 4, 2021 | $55.00 | $59.23 | $52.58 | $57.09 | +4.68% | 1,549,678 |
| Dec 28, 2020 | $54.55 | $55.05 | $52.45 | $54.54 | +1.17% | 687,673 |
| Dec 21, 2020 | $52.26 | $54.47 | $52.00 | $53.91 | +1.89% | 791,164 |
| Dec 14, 2020 | $55.15 | $55.17 | $52.54 | $52.91 | -3.01% | 2,308,628 |
| Dec 7, 2020 | $55.22 | $56.00 | $53.97 | $54.55 | -1.84% | 743,728 |
| Nov 30, 2020 | $52.75 | $56.90 | $51.00 | $55.57 | +5.07% | 1,405,846 |
| Nov 23, 2020 | $49.76 | $53.38 | $49.11 | $52.89 | +7.59% | 1,059,665 |
| Nov 16, 2020 | $47.90 | $49.90 | $47.27 | $49.16 | +5.36% | 852,674 |
| Nov 9, 2020 | $46.02 | $50.56 | $45.26 | $46.66 | +8.11% | 1,099,436 |
| Nov 2, 2020 | $42.97 | $45.14 | $41.78 | $43.16 | +1.82% | 1,852,914 |
| Oct 26, 2020 | $49.48 | $49.93 | $41.99 | $42.39 | -15.73% | 1,171,070 |
| Oct 19, 2020 | $49.87 | $51.43 | $49.32 | $50.30 | +1.04% | 935,036 |
| Oct 12, 2020 | $50.32 | $51.37 | $48.85 | $49.78 | -1.03% | 686,090 |
| Oct 5, 2020 | $47.62 | $50.93 | $47.34 | $50.30 | +6.88% | 1,268,768 |
| Sep 28, 2020 | $44.49 | $47.69 | $43.95 | $47.06 | +7.00% | 2,121,385 |
| Sep 21, 2020 | $42.47 | $44.01 | $41.14 | $43.98 | +1.10% | 1,739,287 |
| Sep 14, 2020 | $40.42 | $43.63 | $40.13 | $43.50 | +8.61% | 1,576,499 |
| Sep 8, 2020 | $41.86 | $41.86 | $39.75 | $40.05 | -5.18% | 718,878 |
| Aug 31, 2020 | $41.86 | $43.91 | $41.13 | $42.24 | +0.43% | 968,577 |
| Aug 24, 2020 | $42.94 | $43.32 | $41.41 | $42.06 | -1.43% | 876,320 |
| Aug 17, 2020 | $45.25 | $45.50 | $42.00 | $42.67 | -5.24% | 893,955 |
| Aug 10, 2020 | $43.83 | $46.21 | $43.59 | $45.03 | +2.76% | 921,501 |
| Aug 3, 2020 | $42.20 | $43.87 | $41.18 | $43.82 | +4.33% | 913,517 |
| Jul 27, 2020 | $41.09 | $43.28 | $40.78 | $42.00 | +2.16% | 1,002,857 |
| Jul 20, 2020 | $41.03 | $42.74 | $40.42 | $41.11 | -0.87% | 926,222 |
| Jul 13, 2020 | $38.89 | $42.00 | $38.66 | $41.47 | +6.85% | 934,556 |
| Jul 6, 2020 | $41.35 | $41.45 | $37.64 | $38.81 | -3.77% | 838,425 |
| Jun 29, 2020 | $39.79 | $41.71 | $39.75 | $40.33 | +3.86% | 710,526 |
| Jun 22, 2020 | $38.48 | $40.83 | $38.00 | $38.83 | -0.31% | 1,348,821 |
| Jun 15, 2020 | $37.48 | $42.22 | $37.20 | $38.95 | -0.43% | 1,102,117 |
| Jun 8, 2020 | $47.44 | $47.95 | $37.93 | $39.12 | -16.61% | 1,252,939 |
| Jun 1, 2020 | $40.11 | $48.03 | $39.99 | $46.91 | +17.33% | 1,280,436 |
| May 26, 2020 | $39.49 | $42.32 | $38.94 | $39.98 | +5.32% | 1,323,943 |
| May 18, 2020 | $36.35 | $38.82 | $36.35 | $37.96 | +9.74% | 1,256,503 |
| May 11, 2020 | $37.76 | $37.87 | $31.12 | $34.59 | -10.32% | 1,569,917 |
| May 4, 2020 | $35.54 | $38.84 | $34.72 | $38.57 | +6.31% | 1,747,379 |
| Apr 27, 2020 | $35.50 | $41.47 | $34.74 | $36.28 | +3.39% | 1,865,315 |
| Apr 20, 2020 | $34.56 | $35.63 | $32.94 | $35.09 | -1.65% | 1,307,538 |
| Apr 13, 2020 | $35.42 | $37.00 | $33.30 | $35.68 | -0.31% | 1,627,498 |
| Apr 6, 2020 | $30.33 | $36.06 | $30.33 | $35.79 | +23.93% | 1,335,708 |
| Mar 30, 2020 | $30.17 | $32.69 | $27.39 | $28.88 | -3.18% | 1,634,052 |
| Mar 23, 2020 | $28.48 | $31.34 | $25.50 | $29.83 | +5.07% | 2,053,394 |
| Mar 16, 2020 | $31.40 | $35.44 | $27.06 | $28.39 | -22.54% | 2,304,720 |
| Mar 9, 2020 | $40.00 | $41.72 | $33.69 | $36.65 | -15.81% | 1,639,313 |
| Mar 2, 2020 | $42.23 | $45.98 | $41.30 | $43.53 | +3.82% | 1,447,232 |
| Feb 24, 2020 | $48.32 | $48.80 | $40.85 | $41.93 | -16.64% | 1,700,563 |
| Feb 18, 2020 | $52.29 | $52.94 | $49.25 | $50.30 | -3.51% | 1,348,648 |
| Feb 10, 2020 | $50.04 | $53.76 | $47.64 | $52.13 | +3.62% | 1,930,149 |
| Feb 3, 2020 | $49.43 | $52.38 | $49.43 | $50.31 | +2.53% | 1,163,371 |
| Jan 27, 2020 | $49.80 | $51.49 | $48.77 | $49.07 | -3.54% | 841,293 |
| Jan 21, 2020 | $52.62 | $52.62 | $50.52 | $50.87 | -3.44% | 911,102 |
| Jan 13, 2020 | $49.87 | $53.74 | $49.87 | $52.68 | +5.63% | 1,616,660 |
| Jan 6, 2020 | $51.03 | $51.76 | $49.63 | $49.87 | -3.35% | 1,832,559 |
| Dec 30, 2019 | $50.80 | $51.63 | $50.07 | $51.60 | +1.94% | 1,120,183 |
| Dec 23, 2019 | $51.13 | $51.35 | $50.37 | $50.62 | -1.00% | 600,378 |
| Dec 16, 2019 | $51.18 | $51.45 | $49.36 | $51.13 | +0.99% | 2,009,332 |
| Dec 9, 2019 | $49.72 | $52.17 | $49.52 | $50.63 | +1.77% | 1,936,245 |
| Dec 2, 2019 | $47.84 | $49.79 | $46.83 | $49.75 | +4.12% | 1,629,016 |
| Nov 25, 2019 | $47.72 | $49.56 | $47.64 | $47.78 | +0.46% | 1,254,238 |
| Nov 18, 2019 | $47.43 | $47.95 | $45.54 | $47.56 | -0.08% | 1,194,897 |
| Nov 11, 2019 | $45.99 | $48.37 | $45.63 | $47.60 | +2.65% | 1,418,674 |
| Nov 4, 2019 | $47.05 | $48.14 | $45.68 | $46.37 | -0.47% | 2,858,427 |
| Oct 28, 2019 | $42.82 | $48.04 | $42.05 | $46.59 | +9.08% | 2,415,197 |
| Oct 21, 2019 | $41.39 | $42.87 | $41.12 | $42.71 | +4.40% | 953,222 |
| Oct 14, 2019 | $38.55 | $41.14 | $38.06 | $40.91 | +5.77% | 945,757 |
| Oct 7, 2019 | $39.02 | $39.57 | $36.52 | $38.68 | -1.55% | 1,706,704 |
| Sep 30, 2019 | $40.30 | $41.09 | $38.18 | $39.29 | -2.51% | 1,064,071 |
| Sep 23, 2019 | $40.49 | $41.00 | $39.59 | $40.30 | -1.23% | 1,886,190 |
| Sep 16, 2019 | $40.86 | $41.78 | $40.44 | $40.80 | -0.66% | 1,436,402 |
| Sep 9, 2019 | $38.87 | $41.50 | $38.79 | $41.07 | +6.01% | 1,428,617 |
| Sep 3, 2019 | $37.52 | $38.99 | $36.98 | $38.74 | +2.08% | 903,986 |
| Aug 26, 2019 | $37.04 | $38.31 | $36.37 | $37.95 | +3.66% | 870,220 |
| Aug 19, 2019 | $37.71 | $38.12 | $36.34 | $36.61 | -1.59% | 1,484,646 |
| Aug 12, 2019 | $37.03 | $37.67 | $35.86 | $37.20 | 0.00% | 1,062,848 |
| Aug 5, 2019 | $35.90 | $37.70 | $35.03 | $37.20 | +1.64% | 1,285,542 |
| Jul 29, 2019 | $35.13 | $37.71 | $33.76 | $36.60 | +4.01% | 2,108,124 |
| Jul 22, 2019 | $34.55 | $35.46 | $33.82 | $35.19 | +2.24% | 1,304,951 |
| Jul 15, 2019 | $34.10 | $34.70 | $33.55 | $34.42 | +1.18% | 923,391 |
| Jul 8, 2019 | $33.37 | $34.29 | $32.96 | $34.02 | +1.55% | 730,345 |
| Jul 1, 2019 | $33.55 | $33.81 | $32.85 | $33.50 | +1.45% | 549,786 |
| Jun 24, 2019 | $32.22 | $33.12 | $31.44 | $33.02 | +2.93% | 1,017,319 |
| Jun 17, 2019 | $31.33 | $33.01 | $31.13 | $32.08 | +2.39% | 905,490 |
| Jun 10, 2019 | $31.78 | $32.40 | $31.30 | $31.33 | -0.76% | 632,013 |
| Jun 3, 2019 | $29.74 | $31.91 | $29.74 | $31.57 | +6.15% | 1,043,918 |
| May 28, 2019 | $30.47 | $30.77 | $29.59 | $29.74 | -1.85% | 1,076,693 |
| May 20, 2019 | $30.29 | $31.30 | $29.72 | $30.30 | -1.08% | 1,295,248 |
| May 13, 2019 | $32.09 | $32.09 | $30.15 | $30.63 | -6.64% | 1,496,834 |
| May 6, 2019 | $34.85 | $35.98 | $32.01 | $32.81 | -7.79% | 1,358,209 |
| Apr 29, 2019 | $36.63 | $37.14 | $33.13 | $35.58 | -2.87% | 1,488,266 |
| Apr 22, 2019 | $36.83 | $37.18 | $35.78 | $36.63 | -0.68% | 889,698 |
| Apr 15, 2019 | $36.74 | $37.25 | $36.61 | $36.88 | +0.49% | 804,891 |
| Apr 8, 2019 | $35.53 | $36.87 | $34.80 | $36.70 | +2.63% | 1,093,262 |
| Apr 1, 2019 | $35.10 | $36.00 | $35.01 | $35.76 | +2.79% | 900,100 |
| Mar 25, 2019 | $33.75 | $34.95 | $33.75 | $34.79 | +2.90% | 903,538 |
| Mar 18, 2019 | $35.01 | $35.74 | $33.79 | $33.81 | -3.40% | 883,122 |
| Mar 11, 2019 | $35.28 | $35.90 | $34.94 | $35.00 | -0.79% | 1,125,385 |
| Mar 4, 2019 | $36.48 | $36.60 | $34.76 | $35.28 | -3.29% | 1,282,418 |
| Feb 25, 2019 | $37.53 | $38.22 | $35.99 | $36.48 | -1.14% | 1,256,693 |
| Feb 19, 2019 | $35.75 | $37.90 | $35.55 | $36.90 | +3.30% | 2,383,240 |
| Feb 11, 2019 | $30.54 | $36.79 | $30.17 | $35.72 | +17.27% | 1,811,002 |
| Feb 4, 2019 | $30.04 | $31.33 | $29.82 | $30.46 | +1.26% | 949,785 |
| Jan 28, 2019 | $28.91 | $30.11 | $28.72 | $30.08 | +2.63% | 1,116,172 |
| Jan 22, 2019 | $29.89 | $30.09 | $28.69 | $29.31 | -2.95% | 932,639 |
| Jan 14, 2019 | $29.03 | $30.40 | $28.15 | $30.20 | +3.25% | 1,240,154 |
| Jan 7, 2019 | $26.87 | $29.41 | $26.87 | $29.25 | +8.86% | 1,042,922 |
| Dec 31, 2018 | $27.69 | $28.01 | $26.21 | $26.87 | -2.36% | 1,226,939 |
| Dec 24, 2018 | $26.02 | $27.81 | $25.22 | $27.52 | +4.84% | 928,412 |
| Dec 17, 2018 | $26.84 | $27.66 | $26.13 | $26.25 | -2.31% | 3,086,109 |
| Dec 10, 2018 | $26.89 | $28.23 | $26.28 | $26.87 | -0.56% | 1,199,360 |
| Dec 3, 2018 | $29.99 | $30.45 | $26.35 | $27.02 | -8.65% | 1,067,513 |
| Nov 26, 2018 | $29.80 | $30.02 | $28.69 | $29.58 | -0.14% | 1,398,445 |
| Nov 19, 2018 | $29.89 | $30.00 | $29.15 | $29.62 | -0.87% | 782,268 |
| Nov 12, 2018 | $29.37 | $30.19 | $29.17 | $29.88 | +1.74% | 1,314,197 |
| Nov 5, 2018 | $28.37 | $29.62 | $28.37 | $29.37 | +3.13% | 1,283,242 |
| Oct 29, 2018 | $30.13 | $30.77 | $28.21 | $28.48 | -3.75% | 1,552,803 |
| Oct 22, 2018 | $30.19 | $30.75 | $29.14 | $29.59 | -2.02% | 1,261,145 |
| Oct 15, 2018 | $29.68 | $30.87 | $29.36 | $30.20 | +1.51% | 1,272,164 |
| Oct 8, 2018 | $32.05 | $32.51 | $29.26 | $29.75 | -7.49% | 927,460 |
| Oct 1, 2018 | $33.56 | $33.71 | $31.68 | $32.16 | -3.45% | 914,340 |
| Sep 24, 2018 | $34.72 | $34.72 | $33.22 | $33.31 | -4.14% | 1,094,059 |
| Sep 17, 2018 | $34.62 | $35.90 | $34.25 | $34.75 | +0.29% | 1,156,804 |
| Sep 10, 2018 | $33.61 | $34.85 | $33.34 | $34.65 | +3.68% | 769,167 |
| Sep 4, 2018 | $33.94 | $34.31 | $33.07 | $33.42 | -1.68% | 698,117 |
| Aug 27, 2018 | $34.55 | $34.81 | $33.71 | $33.99 | -1.05% | 796,434 |
| Aug 20, 2018 | $34.77 | $35.59 | $33.95 | $34.35 | -0.81% | 767,456 |
| Aug 13, 2018 | $34.81 | $35.25 | $33.69 | $34.63 | -0.49% | 558,947 |
| Aug 6, 2018 | $36.59 | $37.30 | $34.79 | $34.80 | -4.63% | 887,356 |
| Jul 30, 2018 | $36.51 | $39.28 | $36.06 | $36.49 | 0.00% | 1,327,929 |
| Jul 23, 2018 | $36.19 | $37.14 | $35.51 | $36.49 | +0.52% | 661,106 |
| Jul 16, 2018 | $36.65 | $36.83 | $36.07 | $36.30 | -0.85% | 865,011 |
| Jul 9, 2018 | $36.66 | $37.03 | $35.67 | $36.61 | +0.36% | 1,609,394 |
| Jul 2, 2018 | $34.76 | $36.54 | $34.39 | $36.48 | +4.08% | 710,961 |
| Jun 25, 2018 | $35.29 | $36.21 | $34.74 | $35.05 | -1.21% | 790,738 |
| Jun 18, 2018 | $36.60 | $36.95 | $34.88 | $35.48 | -3.74% | 1,334,544 |
| Jun 11, 2018 | $36.34 | $37.96 | $36.34 | $36.86 | +1.96% | 1,664,291 |
| Jun 4, 2018 | $34.37 | $36.21 | $34.30 | $36.15 | +5.64% | 975,742 |
| May 29, 2018 | $34.57 | $34.76 | $34.00 | $34.22 | -1.78% | 991,832 |
| May 21, 2018 | $35.13 | $35.72 | $34.63 | $34.84 | -0.14% | 879,318 |
| May 14, 2018 | $33.79 | $35.29 | $33.30 | $34.89 | +3.75% | 1,125,493 |
| May 7, 2018 | $31.89 | $33.97 | $31.89 | $33.63 | +5.95% | 1,049,941 |
| Apr 30, 2018 | $31.75 | $32.43 | $30.35 | $31.74 | +0.09% | 1,270,153 |
| Apr 23, 2018 | $32.35 | $32.99 | $30.95 | $31.71 | -1.37% | 901,713 |
| Apr 16, 2018 | $32.88 | $33.41 | $32.10 | $32.15 | -1.32% | 1,092,523 |
| Apr 9, 2018 | $31.93 | $32.99 | $31.12 | $32.58 | +2.91% | 1,268,994 |
| Apr 2, 2018 | $32.42 | $32.66 | $31.08 | $31.66 | -2.52% | 1,415,532 |
| Mar 26, 2018 | $31.87 | $32.61 | $31.56 | $32.48 | +3.70% | 1,288,319 |
| Mar 19, 2018 | $31.38 | $32.30 | $30.58 | $31.32 | -0.35% | 1,234,629 |
| Mar 12, 2018 | $31.95 | $32.17 | $30.49 | $31.43 | -1.50% | 1,148,535 |
| Mar 5, 2018 | $30.23 | $31.93 | $29.45 | $31.91 | +4.79% | 879,339 |
| Feb 26, 2018 | $32.31 | $33.26 | $29.69 | $30.45 | -5.46% | 1,831,396 |
| Feb 20, 2018 | $30.90 | $33.28 | $30.90 | $32.21 | +4.10% | 1,391,103 |
| Feb 12, 2018 | $29.50 | $31.36 | $28.38 | $30.94 | +5.45% | 1,450,049 |
| Feb 5, 2018 | $30.76 | $31.16 | $28.58 | $29.34 | -5.35% | 1,466,324 |
| Jan 29, 2018 | $32.18 | $32.65 | $30.84 | $31.00 | -4.17% | 1,207,014 |
| Jan 22, 2018 | $33.04 | $33.93 | $31.98 | $32.35 | -2.12% | 1,255,639 |
| Jan 16, 2018 | $33.17 | $33.75 | $32.22 | $33.05 | +0.36% | 617,749 |
| Jan 8, 2018 | $32.48 | $33.18 | $31.69 | $32.93 | +1.32% | 644,111 |
| Jan 2, 2018 | $31.65 | $33.18 | $31.58 | $32.50 | +3.54% | 783,061 |
| Dec 26, 2017 | $31.39 | $32.02 | $31.21 | $31.39 | -0.66% | 783,143 |
| Dec 18, 2017 | $31.04 | $32.00 | $30.82 | $31.60 | +2.97% | 882,362 |
| Dec 11, 2017 | $31.22 | $31.34 | $29.93 | $30.69 | -0.94% | 1,165,890 |
| Dec 4, 2017 | $32.08 | $32.29 | $30.62 | $30.98 | -1.87% | 660,016 |
| Nov 27, 2017 | $30.73 | $32.20 | $30.36 | $31.57 | +2.70% | 907,068 |
| Nov 20, 2017 | $30.09 | $31.35 | $29.75 | $30.74 | +2.54% | 503,903 |
| Nov 13, 2017 | $30.28 | $30.36 | $29.36 | $29.98 | -1.96% | 838,084 |
| Nov 6, 2017 | $31.46 | $31.95 | $30.17 | $30.58 | -2.83% | 1,016,928 |
| Oct 30, 2017 | $29.89 | $32.71 | $28.09 | $31.47 | +4.73% | 1,283,710 |
| Oct 23, 2017 | $29.60 | $30.18 | $28.65 | $30.05 | +1.66% | 811,677 |
| Oct 16, 2017 | $29.42 | $30.15 | $28.53 | $29.56 | +1.13% | 868,761 |
| Oct 9, 2017 | $29.38 | $29.64 | $28.88 | $29.23 | +0.34% | 871,619 |
| Oct 2, 2017 | $29.38 | $30.37 | $28.42 | $29.13 | -0.72% | 1,364,360 |
| Sep 25, 2017 | $27.17 | $29.55 | $27.17 | $29.34 | +7.99% | 1,583,301 |
| Sep 18, 2017 | $26.38 | $27.52 | $26.36 | $27.17 | +3.23% | 1,138,694 |
| Sep 11, 2017 | $25.02 | $26.32 | $24.48 | $26.32 | +6.39% | 1,259,557 |
| Sep 5, 2017 | $24.57 | $24.83 | $23.94 | $24.74 | +0.65% | 776,229 |
| Aug 28, 2017 | $23.85 | $24.58 | $23.41 | $24.58 | +3.36% | 1,081,878 |
| Aug 21, 2017 | $24.12 | $24.14 | $23.49 | $23.78 | -1.49% | 1,400,603 |
| Aug 14, 2017 | $25.82 | $25.82 | $24.00 | $24.14 | -5.70% | 1,610,334 |
| Aug 7, 2017 | $26.89 | $27.10 | $25.34 | $25.60 | -4.73% | 2,615,915 |
| Jul 31, 2017 | $27.60 | $28.75 | $24.04 | $26.87 | -2.11% | 2,331,960 |
| Jul 24, 2017 | $28.40 | $28.59 | $27.24 | $27.45 | -3.65% | 1,083,092 |
| Jul 17, 2017 | $27.58 | $29.25 | $27.23 | $28.49 | +3.34% | 1,283,012 |
| Jul 10, 2017 | $25.52 | $27.63 | $25.33 | $27.57 | +7.61% | 1,450,247 |
| Jul 3, 2017 | $25.35 | $25.64 | $24.85 | $25.62 | +1.83% | 639,454 |
| Jun 26, 2017 | $25.05 | $25.46 | $24.48 | $25.16 | +0.80% | 1,267,163 |
| Jun 19, 2017 | $25.08 | $25.27 | $24.26 | $24.96 | +0.20% | 2,239,579 |
| Jun 12, 2017 | $24.88 | $25.37 | $24.25 | $24.91 | +0.20% | 1,178,225 |
| Jun 5, 2017 | $25.24 | $25.28 | $24.08 | $24.86 | -1.66% | 1,199,794 |
| May 30, 2017 | $24.90 | $25.77 | $23.60 | $25.28 | +0.60% | 2,155,105 |
| May 22, 2017 | $26.54 | $26.59 | $24.52 | $25.13 | -4.63% | 1,370,481 |
| May 15, 2017 | $27.97 | $28.32 | $25.89 | $26.35 | -4.98% | 1,646,551 |
| May 8, 2017 | $28.25 | $28.93 | $26.97 | $27.73 | -1.98% | 1,896,857 |
| May 1, 2017 | $24.17 | $28.46 | $23.59 | $28.29 | +17.58% | 1,869,166 |
| Apr 24, 2017 | $24.24 | $25.05 | $23.79 | $24.06 | +1.82% | 1,724,497 |
| Apr 17, 2017 | $22.38 | $24.02 | $21.97 | $23.63 | +6.44% | 1,657,112 |
| Apr 10, 2017 | $24.33 | $24.49 | $22.18 | $22.20 | -8.83% | 1,273,543 |
| Apr 3, 2017 | $24.37 | $24.58 | $23.62 | $24.35 | +0.41% | 1,240,346 |
| Mar 27, 2017 | $22.82 | $24.91 | $22.56 | $24.25 | +3.85% | 1,363,175 |
| Mar 20, 2017 | $24.61 | $25.51 | $23.15 | $23.35 | -5.58% | 1,211,087 |
| Mar 13, 2017 | $24.57 | $24.91 | $23.66 | $24.73 | +0.69% | 1,226,064 |
| Mar 6, 2017 | $26.10 | $26.64 | $23.97 | $24.56 | -7.36% | 1,292,984 |
| Feb 27, 2017 | $26.92 | $28.13 | $26.16 | $26.51 | -1.52% | 2,228,679 |
| Feb 21, 2017 | $25.00 | $27.14 | $24.22 | $26.92 | +8.37% | 1,509,662 |
| Feb 13, 2017 | $24.88 | $25.46 | $24.42 | $24.84 | +0.44% | 910,389 |
| Feb 6, 2017 | $25.28 | $25.30 | $23.92 | $24.73 | -2.94% | 763,708 |
| Jan 30, 2017 | $24.57 | $25.50 | $23.75 | $25.48 | +2.41% | 945,419 |
| Jan 23, 2017 | $24.06 | $25.27 | $23.69 | $24.88 | +3.19% | 707,231 |
| Jan 17, 2017 | $24.68 | $24.83 | $23.55 | $24.11 | -2.90% | 848,535 |
| Jan 9, 2017 | $24.37 | $25.42 | $23.99 | $24.83 | +1.06% | 1,380,971 |
| Jan 3, 2017 | $24.12 | $25.07 | $23.81 | $24.57 | +3.58% | 943,357 |
| Dec 27, 2016 | $24.10 | $24.42 | $23.51 | $23.72 | -1.50% | 678,897 |
| Dec 19, 2016 | $23.29 | $24.82 | $23.29 | $24.08 | +3.48% | 977,738 |
| Dec 12, 2016 | $24.86 | $25.02 | $23.25 | $23.27 | -6.02% | 2,080,319 |
| Dec 5, 2016 | $24.89 | $25.37 | $24.25 | $24.76 | +1.23% | 1,860,329 |
| Nov 28, 2016 | $25.56 | $25.66 | $23.90 | $24.46 | -2.94% | 1,975,758 |
| Nov 21, 2016 | $23.89 | $25.95 | $23.34 | $25.20 | +8.62% | 1,459,689 |
| Nov 14, 2016 | $21.00 | $23.21 | $20.89 | $23.20 | – | 1,983,202 |
Seasonality
SPXC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 3.5% | -4.6% | 1.0% | 6.5% | 6.0% | 4.6% | -2.6% | 0.5% | 2.4% | 7.0% | 0.1% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 9 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 4.2% | 8.9% | -11.9% | 9.5% | -1.0% | 13.2% | -10.4% | -10.4% | -13.8% | -5.7% | ||
| 2025 | 2.1% | -1.9% | -11.6% | 4.2% | 13.4% | 10.3% | 8.8% | 2.6% | -0.2% | 19.9% | -4.0% | -7.0% |
| 2024 | -0.4% | 16.4% | 5.1% | -1.1% | 14.5% | 2.0% | 3.8% | 10.6% | -2.3% | -10.0% | 23.0% | -17.5% |
| 2023 | 14.3% | -6.1% | 0.2% | -9.8% | 19.9% | 11.3% | -0.4% | -6.6% | 3.0% | -1.6% | 6.5% | 18.4% |
| 2022 | -12.6% | -2.8% | -2.5% | -15.2% | 20.1% | 5.0% | 11.9% | -3.5% | -3.2% | 19.2% | 1.6% | -1.9% |
| 2021 | -5.2% | 7.5% | 4.8% | 4.1% | 3.2% | -2.5% | 9.1% | -6.3% | -14.5% | 8.7% | 0.1% | 2.6% |
| 2020 | -3.6% | -14.6% | -22.2% | 16.8% | 4.9% | 2.9% | 2.1% | -0.4% | 10.9% | -8.6% | 20.9% | 6.5% |
| 2019 | 6.2% | 22.2% | -4.3% | 4.9% | -18.5% | 11.0% | 5.7% | 8.7% | 5.4% | 13.8% | 4.9% | 6.5% |
| 2018 | -0.4% | -0.1% | 4.0% | -2.6% | 8.3% | 2.3% | 5.8% | -8.4% | -2.0% | -12.0% | 0.9% | -5.3% |
| 2017 | 5.2% | 5.7% | -8.1% | -0.8% | 0.1% | 4.4% | 9.4% | -12.4% | 21.7% | -0.2% | 8.9% | -1.6% |