Sempra (SRE) stock
SRENYSEGas & Other Services CombinedFiscal year ends December 31Also trades as SREA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3018% above fair value
$86.06+0.17 (+0.20%)
Close on Oct 30, 2026Market cap $56.45BP/E 24.9Yield 3.00%
Price history
Sempra share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$86.06
+0.20% on the day
52-week range
$76.21 – $101.04
-14.8% from the high
Change over 52 weeks
-6.9%
From $92.44 on Oct 30, 2025
Average volume
3.57M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $83.86 | $87.08 | $83.82 | $86.06 | +2.38% | 14,340,212 |
| Oct 19, 2026 | $83.16 | $84.98 | $81.40 | $84.06 | +0.78% | 16,001,187 |
| Oct 12, 2026 | $81.45 | $83.53 | $80.70 | $83.41 | +2.54% | 15,466,906 |
| Oct 5, 2026 | $78.32 | $81.40 | $77.62 | $81.34 | +3.78% | 15,878,972 |
| Sep 28, 2026 | $77.90 | $79.17 | $76.21 | $78.38 | +0.58% | 19,031,666 |
| Sep 21, 2026 | $81.30 | $81.70 | $77.08 | $77.93 | -4.16% | 16,391,340 |
| Sep 14, 2026 | $83.63 | $84.13 | $80.98 | $81.31 | -2.44% | 20,597,939 |
| Sep 8, 2026 | $84.16 | $86.15 | $83.18 | $83.34 | -0.83% | 11,182,033 |
| Aug 31, 2026 | $79.98 | $84.73 | $79.59 | $84.04 | -0.32% | 28,673,640 |
| Aug 24, 2026 | $83.08 | $87.19 | $82.85 | $84.31 | +1.71% | 16,417,762 |
| Aug 17, 2026 | $86.16 | $88.14 | $82.67 | $82.89 | -4.07% | 19,644,844 |
| Aug 10, 2026 | $83.85 | $87.26 | $83.85 | $86.41 | +3.02% | 19,132,202 |
| Aug 3, 2026 | $88.34 | $89.01 | $83.65 | $83.88 | -5.27% | 27,061,678 |
| Jul 27, 2026 | $92.60 | $93.15 | $88.21 | $88.55 | -4.76% | 14,208,124 |
| Jul 20, 2026 | $92.51 | $94.25 | $89.40 | $92.98 | +0.79% | 13,087,714 |
| Jul 13, 2026 | $94.55 | $95.61 | $92.19 | $92.25 | -2.07% | 12,867,901 |
| Jul 6, 2026 | $93.02 | $96.02 | $92.17 | $94.20 | +1.23% | 14,759,702 |
| Jun 29, 2026 | $93.85 | $94.56 | $91.28 | $93.06 | -1.28% | 17,999,792 |
| Jun 22, 2026 | $90.67 | $94.31 | $90.00 | $94.27 | +3.95% | 21,646,771 |
| Jun 15, 2026 | $91.88 | $92.98 | $89.80 | $90.69 | -1.73% | 25,202,312 |
| Jun 8, 2026 | $91.48 | $92.96 | $88.98 | $92.29 | +0.95% | 17,756,172 |
| Jun 1, 2026 | $88.22 | $92.12 | $87.10 | $91.42 | +2.57% | 16,865,881 |
| May 26, 2026 | $93.34 | $93.36 | $88.59 | $89.13 | -3.95% | 17,526,520 |
| May 18, 2026 | $90.95 | $93.03 | $88.97 | $92.80 | +2.62% | 13,052,143 |
| May 11, 2026 | $91.97 | $94.09 | $89.68 | $90.43 | -1.20% | 21,712,592 |
| May 4, 2026 | $94.16 | $95.29 | $89.62 | $91.53 | -3.32% | 17,482,882 |
| Apr 27, 2026 | $93.24 | $96.06 | $92.18 | $94.67 | +1.58% | 15,635,170 |
| Apr 20, 2026 | $94.28 | $94.58 | $92.18 | $93.20 | -0.87% | 16,870,872 |
| Apr 13, 2026 | $98.65 | $98.77 | $92.93 | $94.02 | -4.86% | 18,205,324 |
| Apr 6, 2026 | $98.29 | $101.04 | $96.27 | $98.82 | -0.38% | 12,784,252 |
| Mar 30, 2026 | $97.32 | $99.28 | $96.20 | $99.20 | +3.46% | 14,217,259 |
| Mar 23, 2026 | $93.76 | $97.08 | $92.52 | $95.88 | +4.54% | 16,819,130 |
| Mar 16, 2026 | $96.14 | $97.00 | $91.16 | $91.72 | -3.56% | 20,535,649 |
| Mar 9, 2026 | $92.07 | $95.64 | $90.82 | $95.11 | +2.68% | 17,212,678 |
| Mar 2, 2026 | $96.13 | $96.45 | $91.18 | $92.63 | -3.78% | 16,281,109 |
| Feb 23, 2026 | $93.46 | $97.45 | $92.25 | $96.27 | +2.91% | 19,847,024 |
| Feb 17, 2026 | $95.17 | $95.50 | $91.58 | $93.55 | -1.30% | 12,421,267 |
| Feb 9, 2026 | $87.47 | $95.74 | $86.18 | $94.78 | +8.49% | 22,637,612 |
| Feb 2, 2026 | $87.00 | $88.08 | $85.63 | $87.36 | +0.40% | 22,786,702 |
| Jan 26, 2026 | $86.22 | $87.75 | $86.01 | $87.01 | +1.25% | 28,116,633 |
| Jan 20, 2026 | $92.11 | $92.29 | $83.91 | $85.94 | -7.14% | 29,081,825 |
| Jan 12, 2026 | $88.49 | $92.57 | $88.34 | $92.55 | +4.20% | 11,813,893 |
| Jan 5, 2026 | $89.45 | $89.45 | $85.81 | $88.82 | -0.99% | 14,552,721 |
| Dec 29, 2025 | $88.69 | $89.92 | $87.84 | $89.71 | +1.24% | 7,700,750 |
| Dec 22, 2025 | $87.04 | $89.15 | $86.56 | $88.61 | +1.92% | 8,281,360 |
| Dec 15, 2025 | $89.51 | $89.51 | $86.24 | $86.94 | -1.75% | 23,200,208 |
| Dec 8, 2025 | $90.53 | $90.58 | $87.85 | $88.49 | -2.39% | 17,813,955 |
| Dec 1, 2025 | $93.88 | $94.28 | $89.77 | $90.66 | -4.29% | 18,911,733 |
| Nov 24, 2025 | $92.50 | $95.05 | $91.97 | $94.72 | +2.40% | 20,584,284 |
| Nov 17, 2025 | $92.38 | $92.86 | $90.54 | $92.50 | +0.54% | 19,777,875 |
| Nov 10, 2025 | $93.95 | $94.13 | $90.38 | $92.00 | -1.84% | 20,041,082 |
| Nov 3, 2025 | $91.70 | $94.75 | $90.17 | $93.72 | +1.94% | 18,253,420 |
| Oct 27, 2025 | $92.83 | $93.87 | $91.03 | $91.94 | -0.91% | 12,268,376 |
| Oct 20, 2025 | $92.35 | $93.66 | $91.38 | $92.78 | +1.63% | 13,274,133 |
| Oct 13, 2025 | $90.37 | $92.94 | $89.99 | $91.29 | +1.21% | 14,842,915 |
| Oct 6, 2025 | $91.50 | $95.72 | $90.10 | $90.20 | -1.36% | 20,426,196 |
| Sep 29, 2025 | $88.81 | $91.99 | $88.29 | $91.44 | +3.22% | 17,737,923 |
| Sep 22, 2025 | $82.57 | $88.66 | $81.98 | $88.59 | +6.48% | 25,558,536 |
| Sep 15, 2025 | $84.03 | $85.22 | $81.73 | $83.20 | -0.88% | 31,886,210 |
| Sep 8, 2025 | $81.40 | $84.32 | $78.97 | $83.94 | +3.49% | 20,556,180 |
| Sep 2, 2025 | $82.00 | $83.24 | $80.46 | $81.11 | -1.76% | 15,279,827 |
| Aug 25, 2025 | $82.16 | $83.36 | $81.04 | $82.56 | -0.41% | 15,961,926 |
| Aug 18, 2025 | $81.13 | $83.44 | $80.55 | $82.90 | +2.06% | 13,981,908 |
| Aug 11, 2025 | $81.75 | $82.65 | $80.39 | $81.23 | -0.59% | 16,509,395 |
| Aug 4, 2025 | $81.54 | $83.50 | $80.65 | $81.71 | +0.91% | 23,898,877 |
| Jul 28, 2025 | $80.72 | $82.15 | $79.82 | $80.97 | +0.19% | 17,271,982 |
| Jul 21, 2025 | $78.28 | $80.97 | $77.87 | $80.82 | +3.28% | 14,745,269 |
| Jul 14, 2025 | $74.50 | $78.46 | $73.85 | $78.25 | +4.95% | 14,630,829 |
| Jul 7, 2025 | $74.89 | $75.31 | $73.18 | $74.56 | -0.75% | 17,053,078 |
| Jun 30, 2025 | $75.30 | $76.92 | $74.30 | $75.12 | -0.32% | 12,873,369 |
| Jun 23, 2025 | $74.40 | $76.37 | $73.61 | $75.36 | +1.76% | 22,640,272 |
| Jun 16, 2025 | $74.83 | $75.36 | $73.06 | $74.06 | -0.03% | 21,206,367 |
| Jun 9, 2025 | $76.74 | $77.09 | $73.59 | $74.08 | -3.60% | 19,606,185 |
| Jun 2, 2025 | $77.88 | $78.59 | $75.75 | $76.85 | -2.21% | 15,375,333 |
| May 26, 2025 | $76.79 | $79.25 | $76.14 | $78.59 | +1.16% | 20,189,683 |
| May 19, 2025 | $77.39 | $78.98 | $75.72 | $77.69 | +0.10% | 17,503,589 |
| May 12, 2025 | $76.14 | $77.68 | $73.33 | $77.61 | +2.90% | 19,666,497 |
| May 5, 2025 | $75.10 | $77.59 | $74.45 | $75.42 | -0.07% | 18,014,705 |
| Apr 28, 2025 | $74.79 | $76.06 | $72.99 | $75.47 | +1.06% | 18,882,036 |
| Apr 21, 2025 | $70.53 | $75.23 | $69.08 | $74.68 | +5.01% | 22,257,783 |
| Apr 14, 2025 | $69.19 | $71.96 | $68.58 | $71.12 | +4.11% | 13,552,512 |
| Apr 7, 2025 | $64.60 | $68.62 | $61.90 | $68.31 | +3.69% | 32,393,793 |
| Mar 31, 2025 | $69.95 | $73.42 | $65.36 | $65.88 | -5.52% | 28,717,670 |
| Mar 24, 2025 | $70.01 | $70.98 | $68.77 | $69.73 | +0.27% | 21,361,716 |
| Mar 17, 2025 | $70.21 | $71.81 | $69.17 | $69.54 | -0.95% | 27,924,322 |
| Mar 10, 2025 | $69.10 | $70.70 | $67.46 | $70.21 | +1.31% | 31,417,640 |
| Mar 3, 2025 | $71.01 | $72.58 | $67.82 | $69.30 | -3.17% | 29,240,327 |
| Feb 24, 2025 | $87.21 | $87.60 | $64.89 | $71.57 | -17.83% | 70,544,625 |
| Feb 18, 2025 | $84.32 | $87.51 | $84.10 | $87.10 | +3.57% | 13,623,178 |
| Feb 10, 2025 | $81.96 | $85.07 | $81.23 | $84.10 | +2.59% | 16,535,270 |
| Feb 3, 2025 | $81.74 | $83.57 | $81.12 | $81.98 | -1.15% | 13,845,042 |
| Jan 27, 2025 | $82.56 | $83.93 | $80.23 | $82.93 | +0.27% | 18,846,001 |
| Jan 21, 2025 | $85.85 | $87.12 | $82.26 | $82.71 | -2.90% | 18,026,450 |
| Jan 13, 2025 | $78.93 | $85.33 | $76.72 | $85.18 | +8.19% | 37,119,222 |
| Jan 6, 2025 | $87.32 | $87.38 | $78.60 | $78.73 | -10.20% | 21,742,901 |
| Dec 30, 2024 | $87.20 | $88.65 | $86.32 | $87.67 | -0.11% | 11,377,358 |
| Dec 23, 2024 | $86.65 | $88.16 | $85.81 | $87.77 | +1.11% | 12,620,350 |
| Dec 16, 2024 | $89.11 | $89.77 | $85.06 | $86.81 | -2.64% | 18,695,374 |
| Dec 9, 2024 | $89.42 | $89.79 | $87.10 | $89.16 | -0.49% | 16,449,446 |
| Dec 2, 2024 | $94.15 | $94.15 | $89.29 | $89.60 | -4.35% | 17,809,166 |
| Nov 25, 2024 | $95.56 | $95.77 | $92.88 | $93.67 | -0.64% | 15,214,828 |
| Nov 18, 2024 | $91.85 | $95.29 | $91.72 | $94.27 | +2.26% | 12,776,110 |
| Nov 11, 2024 | $90.52 | $93.12 | $90.25 | $92.19 | +1.03% | 16,136,248 |
| Nov 4, 2024 | $81.55 | $91.88 | $80.11 | $91.25 | +11.76% | 24,399,938 |
| Oct 28, 2024 | $84.90 | $85.60 | $81.54 | $81.65 | -3.24% | 11,606,840 |
| Oct 21, 2024 | $86.06 | $86.57 | $84.09 | $84.38 | -1.84% | 14,221,971 |
| Oct 14, 2024 | $82.20 | $86.13 | $82.11 | $85.96 | +4.63% | 17,862,216 |
| Oct 7, 2024 | $82.14 | $82.50 | $81.08 | $82.16 | -0.53% | 10,576,346 |
| Sep 30, 2024 | $83.36 | $84.47 | $81.60 | $82.60 | -0.78% | 8,823,668 |
| Sep 23, 2024 | $83.44 | $84.38 | $81.75 | $83.25 | +0.08% | 13,163,244 |
| Sep 16, 2024 | $83.61 | $84.29 | $81.96 | $83.18 | +0.25% | 13,295,298 |
| Sep 9, 2024 | $82.33 | $83.82 | $80.46 | $82.97 | +1.06% | 13,536,874 |
| Sep 3, 2024 | $82.01 | $84.28 | $81.47 | $82.10 | -0.10% | 6,908,932 |
| Aug 26, 2024 | $81.66 | $82.57 | $80.23 | $82.18 | +0.96% | 11,882,444 |
| Aug 19, 2024 | $80.00 | $81.85 | $79.98 | $81.40 | +1.76% | 9,434,968 |
| Aug 12, 2024 | $78.55 | $80.31 | $78.02 | $79.99 | +2.02% | 13,440,870 |
| Aug 5, 2024 | $82.33 | $82.37 | $76.67 | $78.41 | -4.07% | 19,721,537 |
| Jul 29, 2024 | $78.74 | $83.68 | $78.31 | $81.74 | +4.06% | 11,003,092 |
| Jul 22, 2024 | $77.86 | $80.54 | $77.50 | $78.55 | +1.26% | 14,469,036 |
| Jul 15, 2024 | $76.58 | $79.46 | $75.83 | $77.57 | +0.67% | 14,934,350 |
| Jul 8, 2024 | $76.14 | $77.77 | $74.66 | $77.05 | +1.21% | 12,689,843 |
| Jul 1, 2024 | $76.14 | $76.40 | $74.74 | $76.13 | +0.09% | 10,433,949 |
| Jun 24, 2024 | $75.50 | $76.79 | $74.50 | $76.06 | +1.05% | 16,041,520 |
| Jun 17, 2024 | $75.57 | $76.50 | $74.40 | $75.27 | -0.92% | 12,737,847 |
| Jun 10, 2024 | $75.23 | $76.64 | $74.50 | $75.97 | +0.85% | 13,599,775 |
| Jun 3, 2024 | $76.94 | $77.56 | $75.10 | $75.33 | -2.21% | 13,211,456 |
| May 28, 2024 | $75.59 | $77.09 | $73.77 | $77.03 | +1.57% | 14,673,536 |
| May 20, 2024 | $78.51 | $78.83 | $75.36 | $75.84 | -2.98% | 13,871,593 |
| May 13, 2024 | $77.28 | $78.40 | $76.56 | $78.17 | +1.28% | 16,391,805 |
| May 6, 2024 | $72.93 | $77.37 | $72.18 | $77.18 | +5.84% | 21,279,614 |
| Apr 29, 2024 | $71.68 | $73.43 | $71.33 | $72.92 | +2.24% | 14,362,132 |
| Apr 22, 2024 | $70.08 | $72.36 | $69.70 | $71.32 | +1.77% | 14,171,913 |
| Apr 15, 2024 | $69.11 | $70.16 | $66.40 | $70.08 | +2.02% | 16,161,124 |
| Apr 8, 2024 | $70.67 | $71.73 | $68.46 | $68.69 | -2.60% | 16,829,243 |
| Apr 1, 2024 | $71.83 | $72.26 | $69.85 | $70.52 | -1.82% | 15,027,647 |
| Mar 25, 2024 | $69.89 | $72.00 | $68.88 | $71.83 | +2.95% | 11,176,297 |
| Mar 18, 2024 | $70.14 | $71.17 | $69.53 | $69.77 | -0.34% | 13,902,592 |
| Mar 11, 2024 | $70.92 | $72.57 | $69.51 | $70.01 | -1.49% | 19,675,154 |
| Mar 4, 2024 | $69.46 | $71.77 | $69.44 | $71.07 | +1.72% | 15,653,699 |
| Feb 26, 2024 | $71.52 | $71.73 | $69.45 | $69.87 | -2.92% | 16,612,032 |
| Feb 20, 2024 | $70.42 | $72.32 | $70.21 | $71.97 | +2.10% | 11,173,143 |
| Feb 12, 2024 | $69.72 | $70.95 | $68.41 | $70.49 | +1.18% | 13,306,299 |
| Feb 5, 2024 | $70.73 | $70.84 | $69.17 | $69.67 | -2.34% | 10,359,127 |
| Jan 29, 2024 | $70.89 | $72.96 | $70.31 | $71.34 | +0.61% | 14,334,023 |
| Jan 22, 2024 | $72.91 | $73.10 | $69.94 | $70.91 | -2.70% | 16,502,652 |
| Jan 16, 2024 | $74.90 | $75.30 | $72.44 | $72.88 | -3.35% | 12,794,601 |
| Jan 8, 2024 | $76.22 | $77.06 | $74.52 | $75.41 | -1.33% | 11,741,538 |
| Jan 2, 2024 | $74.52 | $76.84 | $74.24 | $76.43 | +2.27% | 10,365,538 |
| Dec 26, 2023 | $73.63 | $74.84 | $73.60 | $74.73 | +1.40% | 7,277,010 |
| Dec 18, 2023 | $75.54 | $75.86 | $72.93 | $73.70 | -2.02% | 14,042,532 |
| Dec 11, 2023 | $72.18 | $77.79 | $72.07 | $75.22 | +3.92% | 27,043,063 |
| Dec 4, 2023 | $72.76 | $73.59 | $70.91 | $72.38 | -1.12% | 16,000,872 |
| Nov 27, 2023 | $73.71 | $74.61 | $72.28 | $73.20 | -0.64% | 27,858,142 |
| Nov 20, 2023 | $71.99 | $73.78 | $71.14 | $73.67 | +1.95% | 12,006,937 |
| Nov 13, 2023 | $70.13 | $73.35 | $69.42 | $72.26 | +2.73% | 21,951,085 |
| Nov 6, 2023 | $72.50 | $72.72 | $69.22 | $70.34 | -2.78% | 19,105,634 |
| Oct 30, 2023 | $70.14 | $74.44 | $69.13 | $72.35 | +3.77% | 15,041,985 |
| Oct 23, 2023 | $68.08 | $71.58 | $67.83 | $69.72 | +1.69% | 11,680,662 |
| Oct 16, 2023 | $69.77 | $71.22 | $68.52 | $68.56 | -1.34% | 14,056,079 |
| Oct 9, 2023 | $67.12 | $69.52 | $66.81 | $69.49 | +3.52% | 13,895,999 |
| Oct 2, 2023 | $67.49 | $67.77 | $63.75 | $67.13 | -1.32% | 17,878,199 |
| Sep 25, 2023 | $71.09 | $71.72 | $67.44 | $68.03 | -5.28% | 15,559,800 |
| Sep 18, 2023 | $73.21 | $74.52 | $71.43 | $71.82 | -1.75% | 12,010,903 |
| Sep 11, 2023 | $71.38 | $73.86 | $70.90 | $73.10 | +2.60% | 11,238,471 |
| Sep 5, 2023 | $69.91 | $71.56 | $68.77 | $71.25 | +1.70% | 9,043,400 |
| Aug 28, 2023 | $71.66 | $72.09 | $69.51 | $70.06 | -2.10% | 10,529,073 |
| Aug 21, 2023 | $70.72 | $72.70 | $70.26 | $71.56 | +1.19% | 10,363,695 |
| Aug 14, 2023 | $72.02 | $72.03 | $69.88 | $70.72 | -2.02% | 12,259,872 |
| Aug 7, 2023 | $71.51 | $73.39 | $70.45 | $72.18 | +1.70% | 11,843,194 |
| Jul 31, 2023 | $75.07 | $75.18 | $70.68 | $70.97 | -4.93% | 12,266,920 |
| Jul 24, 2023 | $75.60 | $76.50 | $74.14 | $74.65 | -1.17% | 7,718,176 |
| Jul 17, 2023 | $74.04 | $75.95 | $72.01 | $75.54 | +1.77% | 8,724,410 |
| Jul 10, 2023 | $71.92 | $74.79 | $71.28 | $74.22 | +2.99% | 11,354,990 |
| Jul 3, 2023 | $72.09 | $73.90 | $71.46 | $72.07 | -1.00% | 10,123,108 |
| Jun 26, 2023 | $72.12 | $73.27 | $71.89 | $72.80 | +1.28% | 10,626,208 |
| Jun 20, 2023 | $73.88 | $74.50 | $71.71 | $71.88 | -3.00% | 8,406,716 |
| Jun 12, 2023 | $74.00 | $74.99 | $72.85 | $74.10 | +0.34% | 11,313,456 |
| Jun 5, 2023 | $72.36 | $74.76 | $71.94 | $73.85 | +2.17% | 8,991,024 |
| May 30, 2023 | $71.98 | $72.61 | $71.02 | $72.29 | +0.50% | 15,668,656 |
| May 22, 2023 | $72.95 | $73.70 | $70.95 | $71.93 | -1.35% | 10,412,854 |
| May 15, 2023 | $76.84 | $76.87 | $72.35 | $72.91 | -4.87% | 13,740,226 |
| May 8, 2023 | $77.36 | $78.70 | $76.29 | $76.65 | -1.05% | 10,763,970 |
| May 1, 2023 | $77.59 | $79.30 | $76.12 | $77.46 | -0.37% | 15,834,334 |
| Apr 24, 2023 | $78.63 | $79.38 | $76.75 | $77.75 | -0.84% | 9,534,416 |
| Apr 17, 2023 | $76.74 | $79.52 | $76.40 | $78.40 | +2.46% | 14,451,054 |
| Apr 10, 2023 | $77.01 | $77.81 | $75.88 | $76.52 | -1.49% | 9,445,824 |
| Apr 3, 2023 | $75.43 | $77.84 | $74.44 | $77.67 | +2.77% | 10,258,478 |
| Mar 27, 2023 | $72.13 | $75.60 | $71.62 | $75.58 | +5.87% | 10,771,740 |
| Mar 20, 2023 | $72.89 | $74.02 | $69.28 | $71.39 | -1.76% | 18,541,696 |
| Mar 13, 2023 | $71.90 | $74.54 | $71.64 | $72.67 | +0.85% | 22,001,356 |
| Mar 6, 2023 | $75.43 | $76.15 | $71.85 | $72.06 | -4.49% | 12,629,078 |
| Feb 27, 2023 | $77.96 | $78.97 | $72.82 | $75.45 | -2.83% | 18,406,176 |
| Feb 21, 2023 | $78.74 | $78.74 | $76.54 | $77.64 | -2.03% | 8,422,394 |
| Feb 13, 2023 | $78.68 | $80.16 | $77.54 | $79.25 | +0.87% | 11,132,162 |
| Feb 6, 2023 | $77.67 | $78.99 | $76.31 | $78.57 | +0.79% | 10,681,734 |
| Jan 30, 2023 | $80.47 | $81.33 | $77.33 | $77.95 | -3.66% | 15,279,856 |
| Jan 23, 2023 | $79.00 | $81.36 | $78.37 | $80.92 | +2.43% | 8,823,402 |
| Jan 17, 2023 | $80.61 | $81.82 | $76.91 | $79.00 | -1.77% | 11,009,034 |
| Jan 9, 2023 | $77.24 | $81.37 | $77.19 | $80.42 | +4.07% | 12,050,030 |
| Jan 3, 2023 | $77.15 | $78.20 | $75.27 | $77.27 | 0.00% | 8,900,634 |
| Dec 27, 2022 | $79.12 | $79.64 | $76.59 | $77.27 | -2.03% | 6,647,258 |
| Dec 19, 2022 | $78.86 | $79.36 | $76.71 | $78.88 | +0.27% | 9,304,144 |
| Dec 12, 2022 | $81.17 | $84.13 | $78.10 | $78.66 | -2.38% | 14,257,740 |
| Dec 5, 2022 | $82.19 | $83.16 | $80.46 | $80.58 | -2.88% | 11,578,572 |
| Nov 28, 2022 | $81.06 | $84.12 | $80.21 | $82.97 | +1.51% | 13,344,430 |
| Nov 21, 2022 | $78.85 | $82.17 | $78.85 | $81.73 | +3.56% | 6,201,024 |
| Nov 14, 2022 | $77.41 | $79.50 | $76.11 | $78.92 | +2.06% | 13,411,928 |
| Nov 7, 2022 | $77.45 | $78.16 | $74.32 | $77.33 | -0.12% | 11,475,350 |
| Oct 31, 2022 | $76.02 | $77.50 | $73.55 | $77.42 | +1.60% | 15,078,042 |
| Oct 24, 2022 | $71.70 | $76.34 | $71.31 | $76.20 | +7.11% | 12,166,476 |
| Oct 17, 2022 | $72.01 | $74.21 | $69.62 | $71.14 | +0.55% | 13,813,308 |
| Oct 10, 2022 | $73.80 | $74.64 | $68.27 | $70.75 | -3.76% | 18,085,650 |
| Oct 3, 2022 | $76.51 | $79.40 | $72.87 | $73.52 | -1.94% | 14,221,946 |
| Sep 26, 2022 | $80.57 | $80.67 | $74.43 | $74.97 | -7.32% | 16,128,076 |
| Sep 19, 2022 | $84.05 | $86.52 | $79.67 | $80.89 | -3.95% | 12,673,556 |
| Sep 12, 2022 | $87.07 | $88.24 | $84.08 | $84.22 | -3.06% | 15,437,242 |
| Sep 6, 2022 | $83.52 | $87.44 | $83.50 | $86.88 | +4.17% | 10,442,766 |
| Aug 29, 2022 | $82.92 | $85.21 | $81.91 | $83.40 | +0.16% | 10,736,358 |
| Aug 22, 2022 | $84.40 | $84.77 | $83.13 | $83.27 | -2.07% | 9,069,894 |
| Aug 15, 2022 | $82.93 | $85.84 | $82.61 | $85.03 | +2.22% | 9,210,894 |
| Aug 8, 2022 | $80.46 | $83.23 | $79.94 | $83.19 | +4.12% | 9,961,692 |
| Aug 1, 2022 | $82.75 | $83.40 | $78.87 | $79.90 | -3.62% | 14,607,894 |
| Jul 25, 2022 | $76.94 | $83.15 | $76.79 | $82.90 | +7.49% | 15,645,036 |
| Jul 18, 2022 | $75.39 | $77.85 | $74.62 | $77.12 | +1.98% | 14,015,944 |
| Jul 11, 2022 | $73.53 | $75.82 | $72.27 | $75.62 | +2.70% | 15,228,112 |
| Jul 5, 2022 | $76.37 | $76.52 | $72.81 | $73.64 | -4.10% | 11,591,496 |
| Jun 27, 2022 | $74.64 | $77.01 | $74.30 | $76.78 | +2.76% | 15,148,322 |
| Jun 21, 2022 | $70.64 | $74.96 | $70.29 | $74.72 | +7.13% | 13,867,188 |
| Jun 13, 2022 | $76.31 | $76.32 | $68.41 | $69.75 | -9.81% | 25,586,118 |
| Jun 6, 2022 | $80.39 | $81.90 | $76.51 | $77.33 | -3.49% | 13,528,216 |
| May 31, 2022 | $82.92 | $82.92 | $79.96 | $80.13 | -3.84% | 13,258,954 |
| May 23, 2022 | $81.20 | $84.03 | $80.64 | $83.33 | +4.08% | 13,765,994 |
| May 16, 2022 | $80.92 | $82.65 | $79.54 | $80.06 | -0.59% | 13,104,974 |
| May 9, 2022 | $81.88 | $82.36 | $77.87 | $80.53 | -2.33% | 16,399,464 |
| May 2, 2022 | $80.95 | $82.83 | $79.13 | $82.45 | +2.19% | 15,684,876 |
| Apr 25, 2022 | $84.29 | $84.29 | $80.53 | $80.68 | -4.09% | 17,998,600 |
| Apr 18, 2022 | $85.97 | $86.64 | $84.11 | $84.12 | -1.76% | 13,475,154 |
| Apr 11, 2022 | $85.01 | $86.19 | $83.72 | $85.63 | +0.86% | 9,486,854 |
| Apr 4, 2022 | $84.80 | $85.38 | $82.10 | $84.90 | -0.32% | 18,475,846 |
| Mar 28, 2022 | $80.93 | $85.30 | $80.44 | $85.17 | +4.85% | 15,292,350 |
| Mar 21, 2022 | $78.49 | $81.29 | $78.39 | $81.23 | +3.95% | 21,738,334 |
| Mar 14, 2022 | $77.97 | $78.58 | $75.98 | $78.15 | +1.35% | 24,793,868 |
| Mar 7, 2022 | $75.62 | $78.54 | $74.92 | $77.11 | +1.51% | 18,255,242 |
| Feb 28, 2022 | $71.21 | $76.00 | $70.42 | $75.96 | +7.41% | 25,005,752 |
| Feb 22, 2022 | $68.35 | $70.97 | $65.51 | $70.72 | +4.38% | 13,430,356 |
| Feb 14, 2022 | $68.22 | $68.31 | $66.84 | $67.76 | -0.35% | 11,395,364 |
| Feb 7, 2022 | $68.17 | $69.50 | $67.58 | $67.99 | -0.21% | 11,447,624 |
| Jan 31, 2022 | $67.88 | $69.38 | $67.74 | $68.14 | -0.43% | 21,820,126 |
| Jan 24, 2022 | $67.16 | $68.72 | $64.85 | $68.43 | +1.45% | 21,544,504 |
| Jan 18, 2022 | $68.54 | $68.95 | $67.29 | $67.45 | -2.22% | 13,718,854 |
| Jan 10, 2022 | $69.25 | $69.45 | $67.48 | $68.98 | -0.18% | 14,511,648 |
| Jan 3, 2022 | $66.25 | $69.71 | $65.46 | $69.11 | +4.48% | 18,014,542 |
| Dec 27, 2021 | $64.99 | $66.43 | $64.60 | $66.14 | +2.22% | 8,520,182 |
| Dec 20, 2021 | $62.77 | $65.17 | $62.22 | $64.71 | +2.00% | 11,854,772 |
| Dec 13, 2021 | $63.14 | $65.07 | $62.83 | $63.44 | +0.06% | 20,854,848 |
| Dec 6, 2021 | $62.54 | $63.75 | $62.16 | $63.40 | +2.46% | 15,070,506 |
| Nov 29, 2021 | $61.56 | $62.66 | $59.78 | $61.88 | +1.70% | 20,054,784 |
| Nov 22, 2021 | $61.36 | $63.37 | $60.74 | $60.84 | -0.88% | 11,806,988 |
| Nov 15, 2021 | $61.47 | $64.18 | $60.94 | $61.38 | +0.54% | 18,858,992 |
| Nov 8, 2021 | $63.93 | $63.96 | $60.64 | $61.05 | -4.12% | 13,334,498 |
| Nov 1, 2021 | $63.95 | $64.89 | $63.21 | $63.68 | -0.22% | 16,250,070 |
| Oct 25, 2021 | $65.61 | $66.34 | $63.45 | $63.82 | -2.70% | 9,597,968 |
| Oct 18, 2021 | $63.87 | $65.87 | $63.31 | $65.59 | +2.15% | 9,344,008 |
| Oct 11, 2021 | $62.29 | $64.87 | $61.38 | $64.21 | +3.04% | 14,596,048 |
| Oct 4, 2021 | $62.50 | $64.40 | $62.05 | $62.31 | -0.76% | 15,452,492 |
| Sep 27, 2021 | $65.02 | $65.84 | $61.78 | $62.79 | -3.23% | 16,473,250 |
| Sep 20, 2021 | $66.10 | $66.64 | $64.39 | $64.89 | -2.71% | 10,903,380 |
| Sep 13, 2021 | $66.96 | $68.80 | $66.57 | $66.69 | +0.67% | 17,973,736 |
| Sep 7, 2021 | $66.51 | $67.49 | $66.00 | $66.25 | -0.69% | 7,729,658 |
| Aug 30, 2021 | $66.21 | $67.54 | $65.68 | $66.71 | +1.18% | 11,114,642 |
| Aug 23, 2021 | $66.99 | $66.99 | $65.17 | $65.93 | -1.12% | 11,593,380 |
| Aug 16, 2021 | $67.02 | $67.78 | $65.37 | $66.68 | -0.31% | 12,305,494 |
| Aug 9, 2021 | $66.15 | $66.93 | $65.20 | $66.89 | +1.09% | 7,582,170 |
| Aug 2, 2021 | $65.53 | $66.75 | $64.55 | $66.17 | +1.29% | 8,466,256 |
| Jul 26, 2021 | $65.36 | $66.72 | $64.89 | $65.33 | -0.05% | 9,946,684 |
| Jul 19, 2021 | $66.77 | $67.04 | $64.22 | $65.36 | -2.59% | 11,863,224 |
| Jul 12, 2021 | $66.26 | $67.39 | $65.61 | $67.10 | +1.01% | 13,475,354 |
| Jul 6, 2021 | $66.61 | $66.87 | $65.63 | $66.43 | -1.43% | 10,288,966 |
| Jun 28, 2021 | $69.01 | $69.11 | $65.49 | $67.40 | -1.95% | 20,291,868 |
| Jun 21, 2021 | $69.24 | $69.88 | $67.35 | $68.74 | -0.22% | 14,012,460 |
| Jun 14, 2021 | $71.47 | $72.47 | $68.86 | $68.89 | -3.14% | 20,596,418 |
| Jun 7, 2021 | $68.38 | $71.29 | $67.25 | $71.12 | +4.27% | 18,965,346 |
| Jun 1, 2021 | $68.05 | $68.89 | $67.43 | $68.21 | +0.69% | 17,251,992 |
| May 24, 2021 | $68.84 | $69.40 | $67.36 | $67.75 | -1.08% | 23,997,432 |
| May 17, 2021 | $69.09 | $69.30 | $67.27 | $68.49 | -0.83% | 20,763,434 |
| May 10, 2021 | $69.23 | $70.23 | $67.25 | $69.06 | +0.21% | 10,872,638 |
| May 3, 2021 | $68.91 | $69.68 | $67.10 | $68.91 | +0.18% | 10,349,660 |
| Apr 26, 2021 | $68.55 | $68.81 | $66.97 | $68.79 | +0.36% | 13,119,844 |
| Apr 19, 2021 | $69.59 | $70.15 | $68.12 | $68.54 | -0.77% | 11,230,612 |
| Apr 12, 2021 | $67.37 | $69.41 | $65.81 | $69.07 | +2.87% | 13,362,280 |
| Apr 5, 2021 | $66.26 | $67.63 | $66.26 | $67.14 | +1.88% | 12,153,564 |
| Mar 29, 2021 | $66.05 | $66.65 | $65.26 | $65.90 | -0.26% | 9,161,578 |
| Mar 22, 2021 | $64.00 | $66.20 | $63.46 | $66.07 | +2.74% | 13,328,564 |
| Mar 15, 2021 | $64.55 | $66.25 | $64.06 | $64.31 | -0.10% | 26,669,936 |
| Mar 8, 2021 | $59.75 | $64.49 | $59.63 | $64.38 | +8.04% | 17,620,522 |
| Mar 1, 2021 | $58.33 | $60.00 | $57.33 | $59.59 | +2.75% | 14,931,736 |
| Feb 22, 2021 | $62.50 | $62.50 | $57.99 | $57.99 | -6.90% | 16,984,788 |
| Feb 16, 2021 | $62.25 | $62.81 | $61.63 | $62.29 | +0.06% | 8,507,016 |
| Feb 8, 2021 | $63.05 | $63.80 | $61.67 | $62.25 | -1.38% | 10,418,166 |
| Feb 1, 2021 | $61.90 | $63.72 | $61.18 | $63.12 | +2.00% | 12,714,636 |
| Jan 25, 2021 | $60.50 | $63.44 | $59.46 | $61.88 | +1.90% | 22,239,896 |
| Jan 19, 2021 | $61.20 | $61.69 | $60.29 | $60.73 | -0.58% | 12,000,028 |
| Jan 11, 2021 | $59.86 | $62.42 | $57.42 | $61.08 | +1.99% | 24,147,078 |
| Jan 4, 2021 | $63.62 | $63.74 | $59.70 | $59.89 | -5.99% | 23,551,452 |
| Dec 28, 2020 | $63.17 | $63.95 | $62.51 | $63.71 | +1.20% | 7,734,354 |
| Dec 21, 2020 | $64.45 | $64.66 | $62.36 | $62.95 | -3.67% | 8,826,290 |
| Dec 14, 2020 | $64.51 | $66.39 | $64.00 | $65.35 | +2.11% | 23,001,904 |
| Dec 7, 2020 | $63.83 | $65.03 | $63.60 | $64.00 | -0.13% | 14,997,222 |
| Nov 30, 2020 | $64.90 | $66.39 | $63.63 | $64.09 | -1.76% | 21,047,446 |
| Nov 23, 2020 | $65.43 | $66.61 | $64.90 | $65.23 | +0.03% | 8,628,242 |
| Nov 16, 2020 | $68.47 | $68.74 | $64.73 | $65.21 | -3.07% | 15,582,894 |
| Nov 9, 2020 | $65.62 | $68.41 | $64.99 | $67.28 | +7.79% | 20,227,336 |
| Nov 2, 2020 | $63.50 | $65.95 | $62.32 | $62.42 | -0.42% | 12,866,710 |
| Oct 26, 2020 | $66.43 | $66.43 | $61.99 | $62.68 | -6.35% | 14,038,682 |
| Oct 19, 2020 | $64.34 | $67.01 | $63.41 | $66.93 | +4.49% | 12,032,438 |
| Oct 12, 2020 | $62.84 | $64.94 | $62.49 | $64.06 | +1.67% | 11,569,208 |
| Oct 5, 2020 | $60.71 | $63.76 | $59.84 | $63.01 | +4.57% | 10,144,464 |
| Sep 28, 2020 | $58.95 | $60.67 | $57.83 | $60.25 | +2.46% | 12,923,154 |
| Sep 21, 2020 | $59.13 | $59.88 | $56.17 | $58.81 | -1.98% | 15,160,994 |
| Sep 14, 2020 | $59.26 | $60.71 | $58.53 | $59.99 | +1.85% | 20,068,734 |
| Sep 8, 2020 | $60.31 | $61.14 | $58.32 | $58.90 | -2.56% | 10,443,596 |
| Aug 31, 2020 | $61.26 | $62.95 | $59.40 | $60.45 | -1.17% | 11,301,654 |
| Aug 24, 2020 | $62.86 | $64.05 | $60.99 | $61.16 | -2.52% | 10,497,916 |
| Aug 17, 2020 | $65.29 | $65.65 | $62.43 | $62.74 | -4.86% | 12,738,484 |
| Aug 10, 2020 | $65.19 | $67.56 | $64.82 | $65.95 | +1.53% | 14,195,080 |
| Aug 3, 2020 | $62.05 | $65.27 | $61.49 | $64.95 | +4.37% | 15,151,456 |
| Jul 27, 2020 | $62.65 | $62.97 | $61.08 | $62.23 | -0.92% | 12,824,676 |
| Jul 20, 2020 | $62.01 | $64.59 | $61.10 | $62.81 | +0.64% | 17,085,356 |
| Jul 13, 2020 | $59.80 | $62.56 | $59.46 | $62.41 | +4.74% | 18,263,662 |
| Jul 6, 2020 | $60.99 | $61.19 | $57.08 | $59.59 | -1.46% | 18,456,166 |
| Jun 29, 2020 | $57.12 | $61.85 | $56.73 | $60.47 | +7.40% | 13,612,456 |
| Jun 22, 2020 | $58.68 | $61.00 | $56.08 | $56.31 | -3.96% | 30,226,284 |
| Jun 15, 2020 | $61.02 | $64.80 | $58.63 | $58.63 | -5.48% | 31,497,666 |
| Jun 8, 2020 | $67.56 | $67.99 | $61.04 | $62.03 | -7.28% | 18,789,056 |
| Jun 1, 2020 | $63.15 | $68.04 | $63.08 | $66.90 | +5.92% | 13,138,192 |
| May 26, 2020 | $62.86 | $64.26 | $61.62 | $63.16 | +2.02% | 11,025,484 |
| May 18, 2020 | $61.44 | $63.72 | $60.29 | $61.91 | +3.87% | 14,199,192 |
| May 11, 2020 | $61.61 | $62.80 | $57.17 | $59.60 | -4.05% | 17,874,682 |
| May 4, 2020 | $60.08 | $63.36 | $59.61 | $62.12 | +3.59% | 15,426,152 |
| Apr 27, 2020 | $64.04 | $66.08 | $59.51 | $59.97 | -5.54% | 14,188,436 |
| Apr 20, 2020 | $61.47 | $63.93 | $58.75 | $63.49 | +2.03% | 13,700,620 |
| Apr 13, 2020 | $64.89 | $65.40 | $58.59 | $62.22 | -4.67% | 19,491,828 |
| Apr 6, 2020 | $54.48 | $66.57 | $54.22 | $65.27 | +25.17% | 15,808,328 |
| Mar 30, 2020 | $61.32 | $62.22 | $50.59 | $52.14 | -13.91% | 21,843,460 |
| Mar 23, 2020 | $50.16 | $62.65 | $44.00 | $60.57 | +21.57% | 25,881,076 |
| Mar 16, 2020 | $49.00 | $52.92 | $44.06 | $49.82 | -6.81% | 40,757,702 |
| Mar 9, 2020 | $67.05 | $68.07 | $49.08 | $53.46 | -24.64% | 38,698,016 |
| Mar 2, 2020 | $70.23 | $74.00 | $68.36 | $70.94 | +1.50% | 26,013,284 |
| Feb 24, 2020 | $78.92 | $79.12 | $67.32 | $69.89 | -11.77% | 26,730,160 |
| Feb 18, 2020 | $80.75 | $80.88 | $79.12 | $79.22 | -1.57% | 8,832,872 |
| Feb 10, 2020 | $79.35 | $80.48 | $78.79 | $80.48 | +1.49% | 8,848,528 |
| Feb 3, 2020 | $80.65 | $80.94 | $79.18 | $79.30 | -1.28% | 11,904,526 |
| Jan 27, 2020 | $79.58 | $80.69 | $78.93 | $80.32 | +0.55% | 11,516,772 |
| Jan 21, 2020 | $78.51 | $80.26 | $78.21 | $79.88 | +1.63% | 9,844,912 |
| Jan 13, 2020 | $74.90 | $78.65 | $74.88 | $78.60 | +4.97% | 12,427,386 |
| Jan 6, 2020 | $73.87 | $75.24 | $73.81 | $74.88 | +1.35% | 11,675,834 |
| Dec 30, 2019 | $75.43 | $75.92 | $73.84 | $73.88 | -2.06% | 9,244,650 |
| Dec 23, 2019 | $75.99 | $75.99 | $75.03 | $75.44 | -0.34% | 7,109,220 |
| Dec 16, 2019 | $74.53 | $77.24 | $74.36 | $75.69 | +1.75% | 21,320,506 |
| Dec 9, 2019 | $72.97 | $74.54 | $72.60 | $74.39 | +2.02% | 19,856,192 |
| Dec 2, 2019 | $73.19 | $73.97 | $72.34 | $72.92 | -0.97% | 12,174,698 |
| Nov 25, 2019 | $73.35 | $74.17 | $73.06 | $73.64 | +0.46% | 9,093,808 |
| Nov 18, 2019 | $73.32 | $74.33 | $72.97 | $73.30 | +0.32% | 12,253,614 |
| Nov 11, 2019 | $71.11 | $73.84 | $70.71 | $73.07 | +2.82% | 15,051,146 |
| Nov 4, 2019 | $73.65 | $73.65 | $70.54 | $71.06 | -3.51% | 15,083,610 |
| Oct 28, 2019 | $71.45 | $74.24 | $70.17 | $73.65 | +2.31% | 31,228,232 |
| Oct 21, 2019 | $73.09 | $74.45 | $71.71 | $71.99 | -1.55% | 15,827,910 |
| Oct 14, 2019 | $73.02 | $73.47 | $71.77 | $73.12 | +0.51% | 12,536,144 |
| Oct 7, 2019 | $73.47 | $73.71 | $72.25 | $72.75 | -1.18% | 10,115,696 |
| Sep 30, 2019 | $72.71 | $74.07 | $71.66 | $73.62 | +1.90% | 17,635,872 |
| Sep 23, 2019 | $70.96 | $72.54 | $70.86 | $72.24 | +1.59% | 13,995,180 |
| Sep 16, 2019 | $71.01 | $71.95 | $69.52 | $71.11 | +0.37% | 20,038,652 |
| Sep 9, 2019 | $70.79 | $72.13 | $70.08 | $70.85 | -0.21% | 12,667,914 |
| Sep 3, 2019 | $70.72 | $72.47 | $70.58 | $71.00 | +0.26% | 8,277,540 |
| Aug 26, 2019 | $69.54 | $71.46 | $69.50 | $70.82 | +1.88% | 13,322,804 |
| Aug 19, 2019 | $69.30 | $70.56 | $69.01 | $69.51 | +0.09% | 11,549,266 |
| Aug 12, 2019 | $68.85 | $69.83 | $66.95 | $69.44 | +0.87% | 17,571,240 |
| Aug 5, 2019 | $68.01 | $69.17 | $65.66 | $68.84 | +1.47% | 16,458,996 |
| Jul 29, 2019 | $70.13 | $70.20 | $67.16 | $67.84 | -3.27% | 20,894,670 |
| Jul 22, 2019 | $70.30 | $70.60 | $69.05 | $70.13 | +0.15% | 10,857,318 |
| Jul 15, 2019 | $69.83 | $70.65 | $68.94 | $70.03 | +0.11% | 12,020,540 |
| Jul 8, 2019 | $69.40 | $70.50 | $68.78 | $69.95 | +1.09% | 10,710,316 |
| Jul 1, 2019 | $68.75 | $69.38 | $67.38 | $69.19 | +0.68% | 7,496,872 |
| Jun 24, 2019 | $70.55 | $70.73 | $67.46 | $68.72 | -2.55% | 15,771,392 |
| Jun 17, 2019 | $68.93 | $70.93 | $68.01 | $70.52 | +2.38% | 13,558,556 |
| Jun 10, 2019 | $66.94 | $69.18 | $66.54 | $68.88 | +2.43% | 9,752,188 |
| Jun 3, 2019 | $66.03 | $68.22 | $65.26 | $67.25 | +2.31% | 14,476,144 |
| May 28, 2019 | $67.41 | $67.48 | $65.18 | $65.73 | -2.16% | 11,787,176 |
| May 20, 2019 | $65.45 | $68.18 | $65.16 | $67.18 | +2.99% | 15,490,506 |
| May 13, 2019 | $64.30 | $65.89 | $63.82 | $65.23 | +0.96% | 16,413,272 |
| May 6, 2019 | $63.55 | $64.61 | $62.34 | $64.61 | +1.38% | 14,035,116 |
| Apr 29, 2019 | $63.45 | $64.13 | $62.58 | $63.73 | -0.47% | 19,066,036 |
| Apr 22, 2019 | $63.63 | $64.41 | $62.45 | $64.03 | +0.50% | 16,846,198 |
| Apr 15, 2019 | $64.98 | $65.00 | $63.34 | $63.71 | -1.88% | 15,615,484 |
| Apr 8, 2019 | $64.01 | $64.97 | $63.41 | $64.93 | +1.26% | 16,801,462 |
| Apr 1, 2019 | $62.99 | $64.13 | $62.51 | $64.12 | +1.89% | 18,144,790 |
| Mar 25, 2019 | $63.03 | $63.09 | $61.90 | $62.93 | -0.17% | 17,473,624 |
| Mar 18, 2019 | $62.28 | $63.43 | $61.68 | $63.04 | +1.16% | 15,806,266 |
| Mar 11, 2019 | $61.22 | $62.73 | $61.22 | $62.31 | +1.90% | 14,777,100 |
| Mar 4, 2019 | $61.00 | $61.28 | $60.03 | $61.15 | +0.86% | 10,938,814 |
| Feb 25, 2019 | $59.30 | $60.81 | $58.63 | $60.63 | +2.35% | 17,322,218 |
| Feb 19, 2019 | $57.09 | $59.42 | $56.94 | $59.24 | +2.79% | 10,493,282 |
| Feb 11, 2019 | $58.96 | $58.96 | $56.62 | $57.63 | -2.26% | 21,555,276 |
| Feb 4, 2019 | $58.09 | $59.25 | $57.78 | $58.96 | +1.00% | 14,398,656 |
| Jan 28, 2019 | $56.56 | $58.58 | $56.23 | $58.38 | +3.23% | 17,584,086 |
| Jan 22, 2019 | $56.30 | $56.80 | $55.74 | $56.55 | +0.38% | 12,256,324 |
| Jan 14, 2019 | $56.54 | $57.00 | $55.51 | $56.34 | -1.22% | 17,419,930 |
| Jan 7, 2019 | $55.11 | $57.50 | $54.64 | $57.03 | +3.26% | 17,475,712 |
| Dec 31, 2018 | $53.79 | $55.25 | $53.05 | $55.23 | +2.97% | 14,062,832 |
| Dec 24, 2018 | $56.24 | $56.24 | $52.44 | $53.64 | -4.07% | 18,086,640 |
| Dec 17, 2018 | $59.51 | $59.56 | $55.67 | $55.91 | -5.63% | 22,275,274 |
| Dec 10, 2018 | $57.92 | $59.26 | $56.75 | $59.25 | +2.19% | 22,779,210 |
| Dec 3, 2018 | $57.36 | $59.44 | $56.71 | $57.98 | +0.63% | 13,835,882 |
| Nov 26, 2018 | $56.07 | $57.68 | $55.65 | $57.61 | +2.77% | 17,205,006 |
| Nov 19, 2018 | $57.40 | $112.01 | $55.76 | $56.06 | -2.40% | 12,129,072 |
| Nov 12, 2018 | $58.18 | $58.34 | $55.17 | $57.44 | -1.57% | 27,347,274 |
| Nov 5, 2018 | $54.68 | $59.40 | $54.61 | $58.35 | +7.02% | 21,310,546 |
| Oct 29, 2018 | $56.47 | $57.05 | $54.32 | $54.53 | -3.33% | 21,863,580 |
| Oct 22, 2018 | $58.44 | $58.54 | $55.88 | $56.41 | -3.26% | 13,809,934 |
| Oct 15, 2018 | $57.44 | $58.56 | $57.16 | $58.31 | +1.37% | 16,758,070 |
| Oct 8, 2018 | $58.40 | $58.95 | $56.80 | $57.52 | -1.01% | 15,065,758 |
| Oct 1, 2018 | $56.75 | $58.28 | $56.54 | $58.10 | +2.15% | 14,751,444 |
| Sep 24, 2018 | $57.41 | $57.65 | $55.50 | $56.88 | -1.27% | 22,263,414 |
| Sep 17, 2018 | $59.47 | $60.00 | $56.77 | $57.61 | -2.96% | 25,986,322 |
| Sep 10, 2018 | $58.66 | $63.61 | $58.04 | $59.37 | +1.61% | 17,920,786 |
| Sep 4, 2018 | $58.19 | $59.49 | $58.05 | $58.43 | +0.66% | 12,827,092 |
| Aug 27, 2018 | $58.38 | $58.80 | $57.46 | $58.04 | -0.27% | 16,484,364 |
| Aug 20, 2018 | $59.00 | $59.01 | $57.55 | $58.20 | -0.39% | 10,488,106 |
| Aug 13, 2018 | $57.30 | $59.03 | $56.84 | $58.43 | +2.11% | 18,921,118 |
| Aug 6, 2018 | $58.13 | $58.48 | $56.89 | $57.22 | -2.01% | 14,216,838 |
| Jul 30, 2018 | $57.52 | $58.95 | $56.70 | $58.40 | +1.58% | 14,827,140 |
| Jul 23, 2018 | $57.20 | $58.22 | $56.29 | $57.49 | +0.62% | 20,365,078 |
| Jul 16, 2018 | $58.27 | $58.32 | $56.68 | $57.13 | -1.93% | 17,463,776 |
| Jul 9, 2018 | $59.00 | $59.18 | $56.98 | $58.26 | -1.08% | 27,690,940 |
| Jul 2, 2018 | $57.63 | $59.09 | $57.32 | $58.89 | +1.44% | 10,346,354 |
| Jun 25, 2018 | $57.59 | $58.82 | $56.56 | $58.06 | +0.84% | 27,171,448 |
| Jun 18, 2018 | $55.87 | $57.71 | $55.61 | $57.57 | +2.89% | 31,614,100 |
| Jun 11, 2018 | $57.39 | $59.89 | $55.23 | $55.96 | +10.33% | 57,843,448 |
| Jun 4, 2018 | $52.14 | $52.33 | $50.24 | $50.72 | -2.75% | 18,683,876 |
| May 29, 2018 | $52.52 | $53.64 | $51.91 | $52.15 | -0.85% | 21,299,450 |
| May 21, 2018 | $51.43 | $52.77 | $50.65 | $52.60 | +3.16% | 18,591,680 |
| May 14, 2018 | $53.53 | $53.81 | $50.45 | $50.99 | -4.77% | 21,123,954 |
| May 7, 2018 | $54.95 | $56.16 | $52.30 | $53.54 | -4.22% | 23,429,064 |
| Apr 30, 2018 | $55.93 | $56.26 | $54.78 | $55.90 | +0.15% | 16,768,012 |
| Apr 23, 2018 | $54.83 | $56.01 | $54.37 | $55.82 | +1.66% | 24,063,754 |
| Apr 16, 2018 | $55.58 | $56.69 | $54.68 | $54.91 | -0.73% | 19,152,070 |
| Apr 9, 2018 | $55.54 | $56.18 | $55.03 | $55.31 | -0.46% | 15,966,852 |
| Apr 2, 2018 | $55.70 | $56.00 | $54.44 | $55.57 | -0.08% | 18,625,202 |
| Mar 26, 2018 | $54.51 | $56.24 | $54.15 | $55.61 | +2.06% | 12,143,092 |
| Mar 19, 2018 | $56.39 | $56.67 | $54.36 | $54.49 | -3.58% | 16,465,366 |
| Mar 12, 2018 | $54.44 | $56.77 | $54.17 | $56.51 | +3.61% | 23,498,590 |
| Mar 5, 2018 | $53.57 | $55.93 | $53.32 | $54.54 | +1.86% | 18,098,590 |
| Feb 26, 2018 | $54.73 | $55.66 | $52.92 | $53.55 | -2.26% | 24,016,218 |
| Feb 20, 2018 | $54.31 | $54.82 | $52.53 | $54.79 | +0.51% | 16,710,910 |
| Feb 12, 2018 | $53.09 | $54.65 | $52.53 | $54.51 | +2.73% | 15,732,716 |
| Feb 5, 2018 | $52.73 | $53.56 | $50.32 | $53.06 | +0.50% | 33,287,362 |
| Jan 29, 2018 | $52.55 | $54.60 | $51.83 | $52.79 | +0.05% | 25,668,092 |
| Jan 22, 2018 | $53.33 | $53.55 | $52.31 | $52.77 | -0.43% | 27,380,000 |
| Jan 16, 2018 | $53.89 | $53.91 | $52.47 | $53.00 | -0.84% | 23,135,936 |
| Jan 8, 2018 | $54.23 | $54.35 | $53.07 | $53.45 | -1.44% | 30,350,906 |
| Jan 2, 2018 | $53.62 | $54.87 | $51.50 | $54.23 | +1.43% | 43,925,818 |
| Dec 26, 2017 | $54.11 | $54.46 | $53.27 | $53.46 | -1.28% | 8,360,304 |
| Dec 18, 2017 | $58.24 | $58.41 | $52.52 | $54.16 | -7.05% | 21,097,466 |
| Dec 11, 2017 | $58.27 | $59.04 | $57.03 | $58.27 | -0.14% | 16,417,008 |
| Dec 4, 2017 | $60.14 | $60.80 | $57.00 | $58.35 | -3.15% | 19,189,376 |
| Nov 27, 2017 | $59.48 | $60.87 | $59.27 | $60.24 | +1.50% | 12,279,970 |
| Nov 20, 2017 | $59.78 | $59.95 | $59.11 | $59.35 | -0.68% | 7,863,390 |
| Nov 13, 2017 | $60.69 | $61.49 | $59.58 | $59.76 | -1.34% | 14,334,534 |
| Nov 6, 2017 | $59.66 | $60.85 | $59.28 | $60.57 | +1.81% | 11,598,800 |
| Oct 30, 2017 | $57.72 | $59.67 | $57.05 | $59.49 | +2.89% | 15,909,634 |
| Oct 23, 2017 | $57.17 | $58.10 | $56.64 | $57.82 | +1.32% | 13,508,940 |
| Oct 16, 2017 | $57.28 | $57.45 | $56.43 | $57.07 | -0.64% | 12,043,696 |
| Oct 9, 2017 | $56.10 | $58.25 | $56.10 | $57.44 | +2.61% | 13,157,654 |
| Oct 2, 2017 | $57.28 | $57.59 | $55.00 | $55.98 | -1.91% | 13,518,722 |
| Sep 25, 2017 | $58.06 | $58.52 | $56.78 | $57.07 | -1.56% | 9,493,452 |
| Sep 18, 2017 | $59.61 | $59.71 | $57.86 | $57.97 | -2.81% | 11,807,866 |
| Sep 11, 2017 | $59.48 | $60.09 | $58.80 | $59.65 | +0.11% | 12,084,218 |
| Sep 5, 2017 | $59.03 | $59.60 | $58.36 | $59.58 | +1.03% | 6,390,070 |
| Aug 28, 2017 | $59.79 | $59.79 | $58.76 | $58.97 | -0.92% | 6,592,798 |
| Aug 21, 2017 | $58.39 | $59.83 | $58.33 | $59.52 | +2.13% | 11,979,336 |
| Aug 14, 2017 | $57.83 | $58.71 | $57.66 | $58.28 | +0.81% | 8,544,808 |
| Aug 7, 2017 | $58.60 | $58.80 | $57.52 | $57.81 | -1.35% | 9,023,814 |
| Jul 31, 2017 | $56.58 | $58.69 | $56.33 | $58.60 | +3.67% | 11,623,594 |
| Jul 24, 2017 | $57.46 | $57.47 | $56.15 | $56.52 | -1.64% | 8,545,482 |
| Jul 17, 2017 | $56.11 | $57.47 | $55.80 | $57.47 | +2.48% | 7,574,398 |
| Jul 10, 2017 | $55.51 | $56.35 | $55.23 | $56.08 | +1.47% | 9,773,396 |
| Jul 3, 2017 | $56.57 | $56.57 | $55.18 | $55.27 | -1.97% | 5,748,328 |
| Jun 26, 2017 | $56.42 | $57.43 | $56.06 | $56.38 | -0.05% | 13,743,794 |
| Jun 19, 2017 | $58.21 | $58.21 | $56.36 | $56.41 | -3.08% | 11,655,478 |
| Jun 12, 2017 | $57.56 | $58.24 | $56.94 | $58.20 | +1.21% | 15,987,974 |
| Jun 5, 2017 | $58.70 | $58.99 | $56.94 | $57.50 | -2.13% | 21,615,332 |
| May 30, 2017 | $57.19 | $58.96 | $57.09 | $58.75 | +2.64% | 10,451,098 |
| May 22, 2017 | $55.79 | $57.41 | $55.72 | $57.24 | +2.67% | 11,586,344 |
| May 15, 2017 | $55.78 | $56.24 | $55.02 | $55.75 | -0.10% | 16,252,970 |
| May 8, 2017 | $56.04 | $56.47 | $55.21 | $55.81 | -0.48% | 10,362,944 |
| May 1, 2017 | $56.60 | $56.69 | $55.37 | $56.08 | -0.77% | 9,100,898 |
| Apr 24, 2017 | $56.37 | $56.98 | $55.99 | $56.51 | +0.44% | 10,974,138 |
| Apr 17, 2017 | $55.77 | $56.64 | $55.13 | $56.26 | +0.91% | 15,361,220 |
| Apr 10, 2017 | $54.84 | $55.99 | $54.68 | $55.75 | +1.66% | 7,666,564 |
| Apr 3, 2017 | $55.24 | $55.46 | $53.93 | $54.84 | -0.74% | 14,816,142 |
| Mar 27, 2017 | $56.12 | $56.58 | $55.05 | $55.25 | -1.75% | 9,053,130 |
| Mar 20, 2017 | $55.46 | $56.54 | $54.62 | $56.24 | +1.54% | 9,848,818 |
| Mar 13, 2017 | $54.70 | $55.92 | $54.43 | $55.38 | +1.24% | 8,478,864 |
| Mar 6, 2017 | $54.47 | $55.51 | $53.95 | $54.70 | +0.16% | 9,167,158 |
| Feb 27, 2017 | $54.55 | $55.48 | $54.17 | $54.62 | +0.13% | 12,087,954 |
| Feb 21, 2017 | $52.81 | $54.66 | $52.65 | $54.55 | +3.06% | 6,837,702 |
| Feb 13, 2017 | $52.20 | $53.07 | $51.60 | $52.93 | +1.44% | 6,716,922 |
| Feb 6, 2017 | $51.50 | $52.32 | $50.98 | $52.18 | +1.52% | 6,348,522 |
| Jan 30, 2017 | $50.89 | $51.62 | $49.86 | $51.40 | +1.33% | 7,978,154 |
| Jan 23, 2017 | $51.31 | $51.74 | $50.56 | $50.72 | -0.98% | 9,743,586 |
| Jan 17, 2017 | $51.00 | $52.13 | $50.80 | $51.22 | +0.66% | 6,634,514 |
| Jan 9, 2017 | $51.47 | $51.82 | $50.05 | $50.89 | -1.12% | 9,682,656 |
| Jan 3, 2017 | $50.47 | $51.58 | $49.93 | $51.46 | +2.27% | 10,892,604 |
| Dec 27, 2016 | $50.39 | $50.75 | $49.89 | $50.32 | -1.01% | 5,279,522 |
| Dec 19, 2016 | $51.48 | $51.99 | $50.68 | $50.84 | -0.46% | 9,128,032 |
| Dec 12, 2016 | $50.16 | $52.35 | $49.74 | $51.07 | +1.42% | 12,565,164 |
| Dec 5, 2016 | $49.70 | $50.53 | $49.06 | $50.36 | +0.81% | 10,768,270 |
| Nov 28, 2016 | $49.83 | $51.19 | $49.31 | $49.95 | +0.44% | 12,215,562 |
| Nov 21, 2016 | $50.13 | $50.38 | $49.06 | $49.73 | -0.36% | 8,052,648 |
| Nov 14, 2016 | $47.89 | $50.33 | $46.48 | $49.91 | – | 22,206,562 |
Seasonality
SRE 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% | -1.3% | 3.0% | 1.8% | 0.2% | -0.3% | 2.8% | -0.0% | -0.9% | 2.1% | 3.9% | -1.7% |
| Months up | 6 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -1.4% | 10.6% | 1.6% | -2.1% | -6.3% | 4.8% | -4.5% | -7.7% | -3.8% | 10.4% | ||
| 2025 | -5.5% | -13.7% | 0.6% | 4.1% | 5.8% | -2.8% | 7.8% | 1.1% | 9.0% | 2.9% | 3.0% | -6.1% |
| 2024 | -4.2% | -1.3% | 2.6% | -0.3% | 7.5% | -0.4% | 5.3% | 2.6% | 2.5% | -0.3% | 12.4% | -5.7% |
| 2023 | 3.7% | -6.5% | 1.6% | 2.9% | -7.7% | 1.4% | 3.2% | -5.8% | -2.3% | 2.9% | 4.1% | 3.4% |
| 2022 | 4.4% | 4.4% | 17.4% | -4.0% | 1.5% | -8.3% | 11.2% | -0.5% | -8.5% | 0.7% | 10.1% | -6.3% |
| 2021 | -2.9% | -6.3% | 15.3% | 3.8% | -1.5% | -2.2% | -0.6% | 1.3% | -3.6% | 0.9% | -6.1% | 11.3% |
| 2020 | 6.0% | -13.0% | -18.3% | 9.6% | 2.0% | -6.4% | 6.2% | -0.7% | -3.4% | 5.9% | 1.7% | 0.8% |
| 2019 | 8.1% | 3.0% | 5.3% | 1.7% | 2.7% | 4.6% | -0.8% | 4.6% | 4.9% | -2.1% | 1.9% | 3.5% |
| 2018 | 0.1% | 1.8% | 2.9% | 0.5% | -4.7% | 9.8% | -0.4% | 0.4% | -1.2% | -3.2% | 4.6% | -5.3% |
| 2017 | 1.7% | 7.7% | 0.9% | 2.3% | 3.1% | -3.2% | 1.0% | 4.4% | -2.5% | 3.0% | 3.0% | -10.9% |