STERIS plc (STE) stock
STENYSEOrthopedic, Prosthetic & Surgical Appliances & SuppliesFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 21/3011% below fair value
$227.12−5.02 (-2.16%)
Close on Oct 30, 2026Market cap $22.14BP/E 27.8Yield 1.08%
Price history
Steris share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$227.12
-2.16% on the day
52-week range
$195.14 – $269.44
-15.7% from the high
Change over 52 weeks
-3.8%
From $236.19 on Oct 30, 2025
Average volume
705,874
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $231.26 | $234.34 | $225.01 | $227.12 | -2.17% | 3,160,348 |
| Oct 19, 2026 | $220.34 | $233.14 | $219.80 | $232.15 | +4.26% | 4,407,072 |
| Oct 12, 2026 | $216.09 | $226.72 | $213.77 | $222.66 | +3.85% | 3,263,076 |
| Oct 5, 2026 | $208.46 | $215.66 | $207.46 | $214.40 | +2.81% | 3,478,709 |
| Sep 28, 2026 | $208.76 | $212.12 | $206.53 | $208.54 | -0.19% | 2,769,249 |
| Sep 21, 2026 | $205.36 | $211.45 | $203.32 | $208.93 | +1.90% | 3,114,771 |
| Sep 14, 2026 | $213.92 | $216.67 | $205.00 | $205.04 | -2.71% | 4,470,629 |
| Sep 8, 2026 | $221.93 | $222.97 | $209.59 | $210.76 | -6.16% | 2,456,999 |
| Aug 31, 2026 | $231.69 | $236.09 | $221.44 | $224.59 | -3.93% | 2,974,947 |
| Aug 24, 2026 | $237.61 | $240.34 | $230.57 | $233.78 | -1.74% | 2,687,350 |
| Aug 17, 2026 | $230.59 | $238.78 | $229.36 | $237.93 | +1.99% | 3,038,230 |
| Aug 10, 2026 | $237.47 | $241.39 | $232.43 | $233.28 | -1.76% | 3,213,726 |
| Aug 3, 2026 | $230.86 | $238.45 | $214.54 | $237.47 | +3.97% | 4,798,439 |
| Jul 27, 2026 | $215.77 | $235.66 | $215.77 | $228.40 | +6.69% | 4,165,686 |
| Jul 20, 2026 | $217.02 | $217.59 | $208.51 | $214.07 | -1.73% | 2,982,026 |
| Jul 13, 2026 | $215.44 | $222.54 | $207.68 | $217.84 | +0.85% | 3,466,031 |
| Jul 6, 2026 | $217.69 | $218.12 | $207.15 | $216.00 | -1.01% | 3,676,107 |
| Jun 29, 2026 | $216.03 | $218.66 | $206.32 | $218.20 | +1.17% | 3,335,840 |
| Jun 22, 2026 | $201.55 | $216.42 | $198.94 | $215.67 | +6.45% | 4,683,272 |
| Jun 15, 2026 | $209.28 | $209.62 | $198.01 | $202.61 | -2.38% | 4,266,809 |
| Jun 8, 2026 | $210.68 | $214.38 | $204.39 | $207.56 | -2.26% | 3,640,559 |
| Jun 1, 2026 | $212.51 | $216.61 | $207.75 | $212.35 | -0.18% | 4,290,768 |
| May 26, 2026 | $214.79 | $217.90 | $208.95 | $212.73 | -1.77% | 3,195,581 |
| May 18, 2026 | $212.19 | $219.98 | $209.33 | $216.57 | +2.10% | 4,019,956 |
| May 11, 2026 | $205.86 | $216.65 | $199.74 | $212.11 | +2.25% | 6,225,085 |
| May 4, 2026 | $212.58 | $217.37 | $195.14 | $207.45 | -3.24% | 3,172,742 |
| Apr 27, 2026 | $221.43 | $224.91 | $210.33 | $214.40 | -3.34% | 3,411,300 |
| Apr 20, 2026 | $223.25 | $227.87 | $219.14 | $221.80 | -1.77% | 3,392,895 |
| Apr 13, 2026 | $221.94 | $227.83 | $218.26 | $225.79 | +1.44% | 3,439,369 |
| Apr 6, 2026 | $217.63 | $225.35 | $216.69 | $222.58 | +1.77% | 2,268,363 |
| Mar 30, 2026 | $221.00 | $222.40 | $215.87 | $218.71 | -0.31% | 2,598,145 |
| Mar 23, 2026 | $224.28 | $226.33 | $217.97 | $219.40 | -0.29% | 3,952,306 |
| Mar 16, 2026 | $217.03 | $223.02 | $214.00 | $220.03 | +2.54% | 4,272,373 |
| Mar 9, 2026 | $227.73 | $228.75 | $209.98 | $214.57 | -6.92% | 6,391,374 |
| Mar 2, 2026 | $249.91 | $251.35 | $229.89 | $230.51 | -8.65% | 4,450,319 |
| Feb 23, 2026 | $250.17 | $255.66 | $244.32 | $252.35 | +0.68% | 4,768,985 |
| Feb 17, 2026 | $248.35 | $255.58 | $244.79 | $250.65 | +0.93% | 3,325,630 |
| Feb 9, 2026 | $250.27 | $250.31 | $237.87 | $248.35 | -1.51% | 4,888,872 |
| Feb 2, 2026 | $262.13 | $268.74 | $226.41 | $252.16 | -3.98% | 7,481,870 |
| Jan 26, 2026 | $260.94 | $265.99 | $257.87 | $262.60 | +1.19% | 2,978,992 |
| Jan 20, 2026 | $265.67 | $267.10 | $255.69 | $259.52 | -3.40% | 1,799,833 |
| Jan 12, 2026 | $256.50 | $269.44 | $252.53 | $268.65 | +4.61% | 2,106,657 |
| Jan 5, 2026 | $249.98 | $263.08 | $248.84 | $256.82 | +2.71% | 2,453,396 |
| Dec 29, 2025 | $255.73 | $257.24 | $246.65 | $250.04 | -2.11% | 1,734,283 |
| Dec 22, 2025 | $252.56 | $257.56 | $252.56 | $255.42 | +0.42% | 1,549,460 |
| Dec 15, 2025 | $252.41 | $255.95 | $249.99 | $254.34 | +1.01% | 3,952,082 |
| Dec 8, 2025 | $262.32 | $264.35 | $249.92 | $251.79 | -4.36% | 3,379,555 |
| Dec 1, 2025 | $264.48 | $266.70 | $256.68 | $263.28 | -1.13% | 2,838,413 |
| Nov 24, 2025 | $263.00 | $268.60 | $262.08 | $266.28 | +1.14% | 2,346,818 |
| Nov 17, 2025 | $258.52 | $264.16 | $252.15 | $263.29 | +1.89% | 3,329,665 |
| Nov 10, 2025 | $262.24 | $268.30 | $256.71 | $258.41 | -2.03% | 4,075,370 |
| Nov 3, 2025 | $235.37 | $265.56 | $233.28 | $263.77 | +11.91% | 5,067,561 |
| Oct 27, 2025 | $240.99 | $242.83 | $232.20 | $235.70 | -2.10% | 4,673,001 |
| Oct 20, 2025 | $240.43 | $245.20 | $239.07 | $240.76 | +0.23% | 2,160,321 |
| Oct 13, 2025 | $235.64 | $241.34 | $232.51 | $240.21 | +1.86% | 2,181,066 |
| Oct 6, 2025 | $241.82 | $244.91 | $235.34 | $235.83 | -2.75% | 2,439,782 |
| Sep 29, 2025 | $248.73 | $249.45 | $236.66 | $242.50 | -2.64% | 3,486,576 |
| Sep 22, 2025 | $248.20 | $251.76 | $238.40 | $249.08 | +0.12% | 2,437,814 |
| Sep 15, 2025 | $250.02 | $251.84 | $246.64 | $248.78 | -0.44% | 3,029,281 |
| Sep 8, 2025 | $244.86 | $253.00 | $243.01 | $249.88 | +1.87% | 3,296,482 |
| Sep 2, 2025 | $243.66 | $246.99 | $239.40 | $245.30 | +0.10% | 1,771,799 |
| Aug 25, 2025 | $251.69 | $252.13 | $242.70 | $245.06 | -2.70% | 2,572,805 |
| Aug 18, 2025 | $244.95 | $252.46 | $243.46 | $251.87 | +2.57% | 1,892,831 |
| Aug 11, 2025 | $242.87 | $248.06 | $241.29 | $245.56 | +1.12% | 2,134,533 |
| Aug 4, 2025 | $226.59 | $244.25 | $220.55 | $242.85 | +7.04% | 4,108,276 |
| Jul 28, 2025 | $229.61 | $230.56 | $224.00 | $226.87 | -1.56% | 2,710,480 |
| Jul 21, 2025 | $224.88 | $231.27 | $222.33 | $230.46 | +2.16% | 3,023,776 |
| Jul 14, 2025 | $227.10 | $230.91 | $222.89 | $225.58 | -1.07% | 5,034,767 |
| Jul 7, 2025 | $237.56 | $237.56 | $225.93 | $228.03 | -4.01% | 2,647,689 |
| Jun 30, 2025 | $238.76 | $243.08 | $236.13 | $237.55 | -0.52% | 2,278,996 |
| Jun 23, 2025 | $235.67 | $241.59 | $234.08 | $238.79 | +1.32% | 2,570,782 |
| Jun 16, 2025 | $241.88 | $243.72 | $234.53 | $235.67 | -2.35% | 2,188,342 |
| Jun 9, 2025 | $244.54 | $244.99 | $239.74 | $241.34 | -0.98% | 2,438,218 |
| Jun 2, 2025 | $243.82 | $245.00 | $240.13 | $243.72 | -0.61% | 3,024,216 |
| May 26, 2025 | $243.00 | $247.24 | $242.10 | $245.21 | +0.91% | 3,081,302 |
| May 19, 2025 | $250.38 | $252.79 | $242.10 | $243.00 | -3.41% | 2,848,604 |
| May 12, 2025 | $230.00 | $252.20 | $226.53 | $251.59 | +11.11% | 5,027,561 |
| May 5, 2025 | $224.84 | $228.08 | $220.93 | $226.43 | +0.72% | 3,701,190 |
| Apr 28, 2025 | $225.48 | $227.24 | $218.36 | $224.81 | -0.08% | 5,091,980 |
| Apr 21, 2025 | $221.22 | $229.01 | $215.91 | $225.00 | +1.25% | 1,731,379 |
| Apr 14, 2025 | $222.43 | $225.03 | $218.96 | $222.23 | +0.52% | 1,574,400 |
| Apr 7, 2025 | $209.34 | $223.47 | $204.90 | $221.09 | +3.99% | 3,812,762 |
| Mar 31, 2025 | $223.61 | $229.01 | $210.48 | $212.61 | -4.66% | 3,471,658 |
| Mar 24, 2025 | $221.45 | $225.36 | $219.17 | $223.00 | +1.17% | 2,402,069 |
| Mar 17, 2025 | $226.02 | $229.09 | $216.56 | $220.42 | -2.74% | 3,193,712 |
| Mar 10, 2025 | $232.88 | $236.83 | $221.39 | $226.63 | -2.63% | 2,940,812 |
| Mar 3, 2025 | $220.12 | $234.50 | $215.94 | $232.74 | +6.15% | 4,220,460 |
| Feb 24, 2025 | $220.19 | $226.37 | $216.02 | $219.26 | -0.59% | 2,520,348 |
| Feb 18, 2025 | $217.00 | $222.28 | $214.81 | $220.56 | +0.56% | 1,300,053 |
| Feb 10, 2025 | $224.21 | $224.85 | $216.52 | $219.34 | -1.74% | 1,847,158 |
| Feb 3, 2025 | $218.38 | $227.38 | $214.22 | $223.23 | +1.17% | 3,964,978 |
| Jan 27, 2025 | $217.88 | $224.80 | $217.34 | $220.65 | +1.68% | 2,053,932 |
| Jan 21, 2025 | $212.64 | $219.69 | $212.64 | $217.01 | +3.53% | 2,062,569 |
| Jan 13, 2025 | $205.88 | $210.99 | $204.28 | $209.62 | +1.89% | 2,520,467 |
| Jan 6, 2025 | $203.35 | $209.85 | $203.35 | $205.74 | +0.79% | 1,600,825 |
| Dec 30, 2024 | $206.18 | $207.33 | $200.98 | $204.12 | -1.86% | 1,379,939 |
| Dec 23, 2024 | $205.73 | $209.52 | $204.92 | $207.98 | +0.24% | 1,475,868 |
| Dec 16, 2024 | $213.60 | $215.62 | $202.72 | $207.49 | -3.14% | 3,690,079 |
| Dec 9, 2024 | $216.01 | $217.41 | $208.29 | $214.22 | -0.77% | 2,713,557 |
| Dec 2, 2024 | $219.06 | $220.28 | $214.35 | $215.89 | -1.45% | 3,054,880 |
| Nov 25, 2024 | $215.91 | $219.53 | $213.31 | $219.06 | +2.20% | 2,095,390 |
| Nov 18, 2024 | $220.00 | $221.71 | $208.95 | $214.34 | -2.63% | 3,416,493 |
| Nov 11, 2024 | $220.26 | $224.92 | $219.21 | $220.12 | +0.42% | 2,917,017 |
| Nov 4, 2024 | $225.32 | $234.99 | $211.31 | $219.19 | -2.66% | 5,988,041 |
| Oct 28, 2024 | $225.65 | $227.50 | $221.67 | $225.18 | +0.47% | 2,326,172 |
| Oct 21, 2024 | $224.85 | $230.70 | $219.68 | $224.12 | -0.68% | 2,470,126 |
| Oct 14, 2024 | $227.06 | $232.55 | $223.14 | $225.65 | -0.55% | 2,706,243 |
| Oct 7, 2024 | $229.74 | $229.74 | $224.70 | $226.90 | -1.78% | 2,447,070 |
| Sep 30, 2024 | $239.23 | $243.19 | $230.85 | $231.02 | -3.36% | 2,264,452 |
| Sep 23, 2024 | $238.05 | $242.00 | $235.21 | $239.05 | +0.87% | 1,691,692 |
| Sep 16, 2024 | $246.54 | $247.46 | $235.34 | $236.98 | -3.21% | 2,417,585 |
| Sep 9, 2024 | $240.74 | $248.24 | $239.43 | $244.83 | +2.09% | 2,531,104 |
| Sep 3, 2024 | $240.14 | $245.81 | $236.97 | $239.82 | -0.53% | 1,594,176 |
| Aug 26, 2024 | $236.57 | $241.35 | $233.17 | $241.10 | +2.16% | 1,587,153 |
| Aug 19, 2024 | $231.06 | $236.84 | $231.06 | $236.01 | +1.58% | 1,628,297 |
| Aug 12, 2024 | $235.75 | $236.64 | $229.22 | $232.34 | -1.54% | 2,031,460 |
| Aug 5, 2024 | $238.85 | $243.37 | $227.21 | $235.98 | -2.73% | 3,229,284 |
| Jul 29, 2024 | $232.54 | $242.91 | $229.72 | $242.60 | +4.21% | 2,517,828 |
| Jul 22, 2024 | $225.32 | $236.46 | $223.69 | $232.79 | +3.79% | 1,762,168 |
| Jul 15, 2024 | $221.48 | $233.00 | $219.19 | $224.29 | +1.16% | 1,782,592 |
| Jul 8, 2024 | $219.78 | $223.01 | $211.36 | $221.72 | +0.76% | 2,366,094 |
| Jul 1, 2024 | $222.00 | $222.00 | $215.20 | $220.05 | +0.23% | 1,699,621 |
| Jun 24, 2024 | $218.48 | $219.74 | $214.26 | $219.54 | +0.65% | 2,474,989 |
| Jun 17, 2024 | $217.07 | $220.77 | $213.63 | $218.12 | -0.08% | 2,694,724 |
| Jun 10, 2024 | $225.36 | $227.93 | $216.82 | $218.29 | -3.77% | 2,471,862 |
| Jun 3, 2024 | $222.39 | $230.76 | $221.76 | $226.85 | +1.78% | 1,845,082 |
| May 28, 2024 | $228.19 | $229.28 | $221.30 | $222.88 | -2.74% | 2,210,210 |
| May 20, 2024 | $232.56 | $233.74 | $225.47 | $229.17 | -1.51% | 2,908,123 |
| May 13, 2024 | $232.64 | $239.19 | $227.97 | $232.69 | +0.59% | 3,196,885 |
| May 6, 2024 | $208.94 | $231.74 | $207.39 | $231.33 | +11.31% | 4,178,268 |
| Apr 29, 2024 | $204.23 | $208.55 | $202.70 | $207.82 | +1.92% | 2,049,271 |
| Apr 22, 2024 | $200.72 | $208.02 | $198.13 | $203.90 | +2.20% | 2,153,292 |
| Apr 15, 2024 | $206.12 | $207.86 | $197.82 | $199.51 | -2.20% | 3,942,461 |
| Apr 8, 2024 | $213.23 | $215.12 | $203.34 | $204.00 | -4.44% | 3,323,463 |
| Apr 1, 2024 | $224.00 | $224.46 | $212.96 | $213.48 | -5.04% | 2,075,165 |
| Mar 25, 2024 | $228.87 | $228.93 | $219.50 | $224.82 | -1.83% | 2,171,346 |
| Mar 18, 2024 | $231.66 | $235.00 | $225.49 | $229.00 | -0.46% | 2,174,654 |
| Mar 11, 2024 | $233.46 | $234.85 | $226.92 | $230.05 | -1.56% | 2,043,258 |
| Mar 4, 2024 | $232.28 | $235.04 | $227.76 | $233.70 | +0.40% | 1,484,333 |
| Feb 26, 2024 | $235.21 | $235.46 | $229.27 | $232.77 | -1.31% | 2,002,100 |
| Feb 20, 2024 | $231.51 | $238.51 | $227.80 | $235.85 | +2.00% | 1,394,608 |
| Feb 12, 2024 | $224.59 | $235.22 | $222.23 | $231.23 | +3.10% | 2,147,288 |
| Feb 5, 2024 | $221.05 | $229.40 | $210.00 | $224.27 | +0.94% | 3,302,772 |
| Jan 29, 2024 | $215.05 | $224.36 | $214.23 | $222.19 | +2.82% | 2,589,052 |
| Jan 22, 2024 | $222.31 | $223.22 | $213.91 | $216.09 | -2.41% | 1,695,815 |
| Jan 16, 2024 | $221.83 | $222.41 | $217.08 | $221.43 | -0.88% | 1,307,987 |
| Jan 8, 2024 | $216.98 | $225.89 | $215.31 | $223.40 | +3.46% | 1,808,833 |
| Jan 2, 2024 | $218.59 | $220.61 | $212.74 | $215.93 | -1.78% | 1,783,569 |
| Dec 26, 2023 | $219.49 | $225.00 | $218.38 | $219.85 | +0.03% | 1,198,672 |
| Dec 18, 2023 | $213.24 | $221.00 | $212.49 | $219.79 | +3.36% | 2,393,339 |
| Dec 11, 2023 | $200.61 | $212.84 | $199.90 | $212.64 | +6.05% | 3,266,869 |
| Dec 4, 2023 | $201.90 | $203.23 | $195.50 | $200.50 | -1.48% | 2,476,484 |
| Nov 27, 2023 | $202.14 | $204.48 | $195.47 | $203.51 | +0.16% | 2,994,874 |
| Nov 20, 2023 | $199.85 | $203.83 | $197.89 | $203.19 | +1.48% | 1,392,779 |
| Nov 13, 2023 | $200.93 | $208.92 | $198.04 | $200.23 | +0.46% | 2,735,813 |
| Nov 6, 2023 | $217.62 | $218.90 | $198.81 | $199.32 | -8.24% | 3,094,308 |
| Oct 30, 2023 | $211.54 | $217.92 | $206.57 | $217.23 | +3.74% | 2,026,309 |
| Oct 23, 2023 | $216.99 | $217.58 | $207.56 | $209.39 | -3.53% | 1,337,129 |
| Oct 16, 2023 | $223.87 | $226.85 | $215.84 | $217.05 | -2.37% | 1,361,333 |
| Oct 9, 2023 | $222.89 | $229.18 | $218.32 | $222.32 | -0.85% | 1,709,733 |
| Oct 2, 2023 | $217.80 | $225.61 | $213.69 | $224.23 | +2.19% | 2,280,045 |
| Sep 25, 2023 | $223.86 | $226.36 | $216.26 | $219.42 | -2.02% | 1,863,582 |
| Sep 18, 2023 | $229.24 | $230.30 | $219.36 | $223.94 | -2.42% | 1,622,267 |
| Sep 11, 2023 | $224.11 | $232.17 | $223.69 | $229.50 | +3.03% | 1,794,418 |
| Sep 5, 2023 | $229.98 | $229.98 | $219.49 | $222.75 | -3.52% | 1,350,615 |
| Aug 28, 2023 | $227.75 | $233.60 | $226.92 | $230.87 | +1.97% | 1,327,353 |
| Aug 21, 2023 | $224.02 | $228.20 | $220.61 | $226.40 | +1.13% | 1,222,106 |
| Aug 14, 2023 | $227.82 | $230.45 | $223.23 | $223.87 | -1.81% | 1,368,782 |
| Aug 7, 2023 | $226.10 | $230.00 | $222.24 | $228.00 | +0.88% | 1,485,448 |
| Jul 31, 2023 | $230.07 | $254.00 | $222.19 | $226.01 | -1.75% | 3,228,584 |
| Jul 24, 2023 | $232.71 | $234.16 | $228.69 | $230.04 | -0.88% | 2,363,974 |
| Jul 17, 2023 | $229.02 | $233.41 | $225.26 | $232.09 | +1.31% | 1,837,483 |
| Jul 10, 2023 | $218.34 | $230.00 | $217.53 | $229.08 | +5.15% | 1,792,500 |
| Jul 3, 2023 | $222.80 | $223.35 | $214.54 | $217.85 | -3.17% | 1,497,789 |
| Jun 26, 2023 | $211.44 | $226.23 | $209.34 | $224.98 | +6.72% | 2,660,784 |
| Jun 20, 2023 | $211.45 | $213.75 | $209.35 | $210.81 | -1.31% | 1,429,956 |
| Jun 12, 2023 | $206.68 | $216.30 | $205.06 | $213.61 | +3.20% | 2,622,703 |
| Jun 5, 2023 | $205.51 | $208.26 | $203.98 | $206.98 | +0.73% | 1,790,498 |
| May 30, 2023 | $199.33 | $206.51 | $196.57 | $205.47 | +2.51% | 2,036,295 |
| May 22, 2023 | $205.52 | $208.27 | $196.32 | $200.44 | -2.56% | 1,897,190 |
| May 15, 2023 | $211.31 | $212.82 | $204.42 | $205.70 | -2.44% | 2,043,678 |
| May 8, 2023 | $188.41 | $211.68 | $185.22 | $210.85 | +11.45% | 3,674,106 |
| May 1, 2023 | $188.23 | $192.46 | $186.03 | $189.18 | +0.33% | 2,313,648 |
| Apr 24, 2023 | $188.15 | $189.76 | $180.54 | $188.55 | +0.79% | 1,419,581 |
| Apr 17, 2023 | $187.20 | $188.94 | $182.60 | $187.07 | +0.29% | 2,143,967 |
| Apr 10, 2023 | $191.99 | $197.34 | $184.89 | $186.53 | -3.40% | 1,843,403 |
| Apr 3, 2023 | $190.73 | $193.50 | $188.67 | $193.10 | +0.95% | 1,301,780 |
| Mar 27, 2023 | $187.54 | $191.39 | $184.54 | $191.28 | +3.28% | 1,774,096 |
| Mar 20, 2023 | $176.58 | $185.91 | $176.10 | $185.20 | +4.89% | 2,324,789 |
| Mar 13, 2023 | $175.99 | $183.06 | $173.21 | $176.56 | -0.53% | 3,460,522 |
| Mar 6, 2023 | $189.94 | $190.23 | $176.72 | $177.50 | -6.55% | 3,020,129 |
| Feb 27, 2023 | $187.75 | $190.71 | $185.89 | $189.95 | +2.05% | 2,998,672 |
| Feb 21, 2023 | $188.47 | $188.47 | $183.93 | $186.13 | -1.86% | 2,096,785 |
| Feb 13, 2023 | $193.30 | $198.87 | $188.24 | $189.66 | -1.66% | 3,273,771 |
| Feb 6, 2023 | $217.37 | $218.10 | $189.71 | $192.87 | -11.94% | 4,481,226 |
| Jan 30, 2023 | $204.05 | $221.90 | $202.54 | $219.03 | +6.27% | 2,755,121 |
| Jan 23, 2023 | $205.15 | $208.84 | $202.30 | $206.10 | +0.48% | 1,878,403 |
| Jan 17, 2023 | $201.25 | $205.41 | $194.09 | $205.11 | +1.52% | 1,724,380 |
| Jan 9, 2023 | $192.61 | $204.12 | $190.09 | $202.03 | +5.36% | 2,439,387 |
| Jan 3, 2023 | $186.57 | $192.11 | $184.19 | $191.75 | +3.82% | 1,497,519 |
| Dec 27, 2022 | $181.99 | $188.48 | $180.05 | $184.69 | +1.44% | 1,302,185 |
| Dec 19, 2022 | $182.86 | $184.30 | $176.78 | $182.06 | -0.53% | 2,170,843 |
| Dec 12, 2022 | $192.33 | $200.84 | $182.27 | $183.03 | -4.65% | 3,913,942 |
| Dec 5, 2022 | $189.88 | $192.43 | $182.36 | $191.96 | +0.03% | 2,961,398 |
| Nov 28, 2022 | $179.18 | $193.31 | $177.72 | $191.91 | +6.27% | 2,898,020 |
| Nov 21, 2022 | $166.99 | $181.42 | $166.99 | $180.58 | +8.78% | 2,513,055 |
| Nov 14, 2022 | $171.82 | $172.93 | $163.53 | $166.01 | -3.78% | 2,841,918 |
| Nov 7, 2022 | $164.54 | $172.92 | $160.15 | $172.54 | +5.89% | 3,962,804 |
| Oct 31, 2022 | $172.32 | $175.95 | $161.14 | $162.94 | -5.75% | 2,743,229 |
| Oct 24, 2022 | $168.64 | $175.36 | $167.52 | $172.88 | +3.38% | 1,965,584 |
| Oct 17, 2022 | $168.52 | $174.22 | $163.37 | $167.22 | +0.83% | 2,158,134 |
| Oct 10, 2022 | $171.38 | $171.38 | $159.21 | $165.84 | -2.56% | 2,990,322 |
| Oct 3, 2022 | $168.80 | $176.13 | $167.29 | $170.19 | +2.35% | 3,784,046 |
| Sep 26, 2022 | $167.13 | $170.55 | $160.08 | $166.28 | -0.60% | 4,993,072 |
| Sep 19, 2022 | $191.95 | $193.09 | $162.19 | $167.29 | -13.64% | 5,898,871 |
| Sep 12, 2022 | $211.04 | $213.66 | $193.68 | $193.72 | -7.88% | 3,735,995 |
| Sep 6, 2022 | $199.00 | $210.99 | $196.19 | $210.30 | +5.59% | 1,826,389 |
| Aug 29, 2022 | $199.19 | $203.67 | $196.16 | $199.17 | -0.91% | 2,867,780 |
| Aug 22, 2022 | $207.49 | $210.28 | $200.89 | $200.99 | -4.24% | 1,584,956 |
| Aug 15, 2022 | $212.42 | $214.70 | $209.58 | $209.89 | -1.87% | 1,448,445 |
| Aug 8, 2022 | $213.42 | $215.07 | $208.31 | $213.90 | +0.91% | 2,223,648 |
| Aug 1, 2022 | $223.83 | $227.36 | $200.35 | $211.98 | -6.06% | 3,931,209 |
| Jul 25, 2022 | $217.94 | $227.00 | $216.42 | $225.65 | +3.73% | 1,836,332 |
| Jul 18, 2022 | $209.34 | $223.43 | $207.24 | $217.53 | +3.95% | 1,856,544 |
| Jul 11, 2022 | $206.95 | $212.36 | $203.17 | $209.26 | -0.07% | 2,339,338 |
| Jul 5, 2022 | $208.28 | $211.58 | $203.63 | $209.40 | -0.74% | 1,996,878 |
| Jun 27, 2022 | $208.03 | $211.84 | $203.91 | $210.96 | +1.48% | 1,898,790 |
| Jun 21, 2022 | $195.64 | $207.99 | $192.99 | $207.89 | +7.84% | 2,361,390 |
| Jun 13, 2022 | $215.26 | $217.00 | $192.40 | $192.78 | -12.73% | 3,561,646 |
| Jun 6, 2022 | $221.65 | $229.98 | $216.09 | $220.89 | +0.19% | 2,682,821 |
| May 31, 2022 | $232.51 | $234.26 | $217.67 | $220.47 | -6.18% | 2,375,600 |
| May 23, 2022 | $229.19 | $236.10 | $223.65 | $235.00 | +4.01% | 1,629,523 |
| May 16, 2022 | $216.18 | $226.66 | $214.13 | $225.94 | +4.51% | 2,255,532 |
| May 9, 2022 | $221.27 | $223.42 | $209.06 | $216.18 | -3.80% | 3,339,820 |
| May 2, 2022 | $225.30 | $233.38 | $219.43 | $224.71 | +0.29% | 2,306,293 |
| Apr 25, 2022 | $232.11 | $238.91 | $223.25 | $224.05 | -4.03% | 1,950,462 |
| Apr 18, 2022 | $244.58 | $255.93 | $233.09 | $233.45 | -4.50% | 2,032,851 |
| Apr 11, 2022 | $248.13 | $251.69 | $243.99 | $244.46 | -1.87% | 1,622,554 |
| Apr 4, 2022 | $247.32 | $250.89 | $241.02 | $249.12 | +0.45% | 2,327,692 |
| Mar 28, 2022 | $238.58 | $249.06 | $238.58 | $248.00 | +4.11% | 2,204,490 |
| Mar 21, 2022 | $234.01 | $238.40 | $229.69 | $238.22 | +1.50% | 1,603,130 |
| Mar 14, 2022 | $221.47 | $235.17 | $216.95 | $234.71 | +7.29% | 2,777,604 |
| Mar 7, 2022 | $244.41 | $245.14 | $218.58 | $218.76 | -10.78% | 3,498,641 |
| Feb 28, 2022 | $234.99 | $246.18 | $233.47 | $245.18 | +3.31% | 2,540,081 |
| Feb 22, 2022 | $225.54 | $237.76 | $219.58 | $237.32 | +4.99% | 1,812,828 |
| Feb 14, 2022 | $230.50 | $233.94 | $224.24 | $226.03 | -1.64% | 2,583,546 |
| Feb 7, 2022 | $224.85 | $244.72 | $224.57 | $229.79 | +1.70% | 3,086,129 |
| Jan 31, 2022 | $220.26 | $229.28 | $219.73 | $225.94 | +2.77% | 2,147,522 |
| Jan 24, 2022 | $224.49 | $224.96 | $211.99 | $219.85 | -3.44% | 2,348,748 |
| Jan 18, 2022 | $231.43 | $237.85 | $224.38 | $227.68 | -2.92% | 2,040,547 |
| Jan 10, 2022 | $233.22 | $243.34 | $227.50 | $234.52 | -0.12% | 2,472,640 |
| Jan 3, 2022 | $243.11 | $248.30 | $232.80 | $234.81 | -3.53% | 2,260,605 |
| Dec 27, 2021 | $242.05 | $245.82 | $241.18 | $243.41 | +0.97% | 1,270,272 |
| Dec 20, 2021 | $230.50 | $242.34 | $222.55 | $241.07 | +3.67% | 1,664,364 |
| Dec 13, 2021 | $229.82 | $235.95 | $224.81 | $232.54 | +1.20% | 2,611,935 |
| Dec 6, 2021 | $220.57 | $235.44 | $220.14 | $229.79 | +4.65% | 1,913,492 |
| Nov 29, 2021 | $228.92 | $230.34 | $215.50 | $219.57 | -3.41% | 2,914,307 |
| Nov 22, 2021 | $232.17 | $233.83 | $226.35 | $227.31 | -2.67% | 1,175,914 |
| Nov 15, 2021 | $231.70 | $237.35 | $229.03 | $233.54 | +0.86% | 2,889,145 |
| Nov 8, 2021 | $225.00 | $232.42 | $224.95 | $231.55 | +3.10% | 1,870,022 |
| Nov 1, 2021 | $234.85 | $237.00 | $220.86 | $224.58 | -3.92% | 2,737,852 |
| Oct 25, 2021 | $235.46 | $237.27 | $229.76 | $233.74 | -0.67% | 1,803,142 |
| Oct 18, 2021 | $224.16 | $235.45 | $221.58 | $235.31 | +4.54% | 2,210,712 |
| Oct 11, 2021 | $220.00 | $225.66 | $217.05 | $225.09 | +2.55% | 2,751,177 |
| Oct 4, 2021 | $206.33 | $219.54 | $203.92 | $219.49 | +5.73% | 3,068,061 |
| Sep 27, 2021 | $219.42 | $219.71 | $202.03 | $207.60 | -5.73% | 2,094,396 |
| Sep 20, 2021 | $213.08 | $221.06 | $210.70 | $220.21 | +2.38% | 2,152,539 |
| Sep 13, 2021 | $211.38 | $218.23 | $208.34 | $215.09 | +2.57% | 3,629,999 |
| Sep 7, 2021 | $216.67 | $217.39 | $209.58 | $209.71 | -3.72% | 1,576,392 |
| Aug 30, 2021 | $213.86 | $219.15 | $213.23 | $217.82 | +1.97% | 1,929,663 |
| Aug 23, 2021 | $215.99 | $216.47 | $212.23 | $213.61 | -0.60% | 1,878,643 |
| Aug 16, 2021 | $219.12 | $226.00 | $212.82 | $214.90 | -1.80% | 2,968,340 |
| Aug 9, 2021 | $217.13 | $225.48 | $214.62 | $218.85 | +1.18% | 2,669,082 |
| Aug 2, 2021 | $219.03 | $219.98 | $214.18 | $216.29 | -0.76% | 2,368,458 |
| Jul 26, 2021 | $211.61 | $219.54 | $209.88 | $217.95 | +2.58% | 1,777,878 |
| Jul 19, 2021 | $205.97 | $213.89 | $202.96 | $212.47 | +2.30% | 1,771,861 |
| Jul 12, 2021 | $210.75 | $211.90 | $204.27 | $207.70 | -1.68% | 1,818,380 |
| Jul 6, 2021 | $208.94 | $213.44 | $207.93 | $211.24 | +0.77% | 1,864,885 |
| Jun 28, 2021 | $207.00 | $210.00 | $204.59 | $209.63 | +1.37% | 2,124,550 |
| Jun 21, 2021 | $200.07 | $207.27 | $197.65 | $206.80 | +3.86% | 2,849,090 |
| Jun 14, 2021 | $198.71 | $201.95 | $196.72 | $199.12 | +0.30% | 3,649,321 |
| Jun 7, 2021 | $194.40 | $200.12 | $190.86 | $198.53 | +2.54% | 4,285,900 |
| Jun 1, 2021 | $191.97 | $193.71 | $188.10 | $193.61 | +1.44% | 6,413,776 |
| May 24, 2021 | $191.84 | $195.40 | $189.29 | $190.86 | +0.17% | 3,932,398 |
| May 17, 2021 | $197.42 | $198.94 | $188.30 | $190.53 | -3.67% | 4,315,183 |
| May 10, 2021 | $211.94 | $211.94 | $197.51 | $197.78 | -6.49% | 2,820,794 |
| May 3, 2021 | $212.84 | $214.84 | $208.08 | $211.50 | +0.23% | 2,952,608 |
| Apr 26, 2021 | $214.96 | $216.74 | $209.04 | $211.02 | -1.77% | 4,376,918 |
| Apr 19, 2021 | $207.94 | $215.47 | $206.67 | $214.82 | +3.21% | 2,797,976 |
| Apr 12, 2021 | $198.62 | $208.65 | $198.62 | $208.14 | +4.51% | 3,222,907 |
| Apr 5, 2021 | $194.59 | $200.69 | $192.44 | $199.15 | +2.92% | 3,032,901 |
| Mar 29, 2021 | $193.69 | $195.64 | $187.49 | $193.50 | -0.09% | 2,153,179 |
| Mar 22, 2021 | $185.77 | $193.78 | $184.68 | $193.68 | +3.44% | 3,073,557 |
| Mar 15, 2021 | $183.97 | $188.70 | $183.16 | $187.24 | +1.73% | 3,511,771 |
| Mar 8, 2021 | $176.83 | $185.30 | $170.63 | $184.05 | +3.90% | 3,568,530 |
| Mar 1, 2021 | $176.05 | $179.51 | $170.36 | $177.15 | +1.34% | 3,847,974 |
| Feb 22, 2021 | $177.00 | $177.90 | $171.83 | $174.80 | -2.20% | 3,367,303 |
| Feb 16, 2021 | $182.92 | $185.12 | $178.22 | $178.73 | -2.33% | 2,785,587 |
| Feb 8, 2021 | $183.10 | $186.07 | $181.52 | $183.00 | -0.10% | 2,402,821 |
| Feb 1, 2021 | $188.16 | $193.34 | $176.56 | $183.18 | -2.10% | 3,703,620 |
| Jan 25, 2021 | $188.70 | $195.00 | $185.28 | $187.11 | -0.87% | 3,330,006 |
| Jan 19, 2021 | $186.11 | $191.30 | $181.75 | $188.76 | +2.38% | 2,201,749 |
| Jan 11, 2021 | $201.64 | $203.91 | $183.91 | $184.38 | -9.09% | 2,731,989 |
| Jan 4, 2021 | $189.78 | $203.89 | $186.15 | $202.81 | +7.00% | 2,061,416 |
| Dec 28, 2020 | $188.15 | $189.70 | $184.43 | $189.54 | +1.80% | 807,799 |
| Dec 21, 2020 | $182.64 | $186.21 | $178.09 | $186.19 | +0.70% | 1,123,108 |
| Dec 14, 2020 | $186.93 | $190.68 | $180.59 | $184.90 | -0.71% | 3,235,314 |
| Dec 7, 2020 | $193.05 | $194.42 | $185.53 | $186.22 | -3.76% | 1,893,943 |
| Nov 30, 2020 | $191.69 | $195.00 | $190.37 | $193.49 | +0.94% | 1,982,066 |
| Nov 23, 2020 | $196.25 | $196.42 | $188.28 | $191.69 | -2.22% | 1,276,210 |
| Nov 16, 2020 | $195.00 | $196.80 | $190.54 | $196.05 | +1.69% | 1,810,650 |
| Nov 9, 2020 | $190.23 | $195.24 | $184.17 | $192.79 | +6.12% | 1,832,618 |
| Nov 2, 2020 | $178.24 | $186.58 | $174.18 | $181.67 | +2.53% | 2,235,044 |
| Oct 26, 2020 | $185.81 | $188.01 | $172.90 | $177.19 | -5.52% | 1,559,220 |
| Oct 19, 2020 | $189.34 | $191.52 | $185.66 | $187.54 | -0.71% | 961,136 |
| Oct 12, 2020 | $189.20 | $192.97 | $184.33 | $188.88 | +0.23% | 1,584,970 |
| Oct 5, 2020 | $173.43 | $189.35 | $173.19 | $188.45 | +9.14% | 2,449,974 |
| Sep 28, 2020 | $172.97 | $178.76 | $171.35 | $172.67 | +1.45% | 2,374,843 |
| Sep 21, 2020 | $173.95 | $173.95 | $164.19 | $170.21 | -3.24% | 2,592,760 |
| Sep 14, 2020 | $163.67 | $176.06 | $163.58 | $175.91 | +8.40% | 3,187,018 |
| Sep 8, 2020 | $157.10 | $165.32 | $155.99 | $162.28 | +2.76% | 2,349,484 |
| Aug 31, 2020 | $157.84 | $164.16 | $156.97 | $157.92 | +0.18% | 1,852,192 |
| Aug 24, 2020 | $153.84 | $158.58 | $151.79 | $157.64 | +2.72% | 1,512,859 |
| Aug 17, 2020 | $158.70 | $160.69 | $152.39 | $153.46 | -3.30% | 1,516,614 |
| Aug 10, 2020 | $154.10 | $160.97 | $153.52 | $158.70 | +2.90% | 1,970,669 |
| Aug 3, 2020 | $159.94 | $164.12 | $152.37 | $154.22 | -3.39% | 2,365,649 |
| Jul 27, 2020 | $156.35 | $163.34 | $155.85 | $159.63 | +2.10% | 2,344,397 |
| Jul 20, 2020 | $159.94 | $160.50 | $154.86 | $156.35 | -2.26% | 1,717,259 |
| Jul 13, 2020 | $151.62 | $160.81 | $149.83 | $159.96 | +6.28% | 1,980,273 |
| Jul 6, 2020 | $155.51 | $156.21 | $147.32 | $150.51 | -2.27% | 2,816,217 |
| Jun 29, 2020 | $150.21 | $157.13 | $148.19 | $154.01 | +3.83% | 2,326,306 |
| Jun 22, 2020 | $152.00 | $156.16 | $146.12 | $148.33 | -2.57% | 3,786,171 |
| Jun 15, 2020 | $149.08 | $157.35 | $148.08 | $152.24 | +0.28% | 2,315,830 |
| Jun 8, 2020 | $162.66 | $165.80 | $148.91 | $151.82 | -7.38% | 2,572,011 |
| Jun 1, 2020 | $165.49 | $166.98 | $159.99 | $163.91 | -1.19% | 2,793,575 |
| May 26, 2020 | $159.65 | $166.39 | $156.94 | $165.89 | +5.34% | 1,979,141 |
| May 18, 2020 | $154.58 | $160.58 | $153.64 | $157.48 | +4.07% | 2,321,298 |
| May 11, 2020 | $147.00 | $153.95 | $144.11 | $151.32 | +2.07% | 4,563,459 |
| May 4, 2020 | $141.39 | $148.78 | $138.66 | $148.25 | +4.84% | 3,256,367 |
| Apr 27, 2020 | $149.36 | $151.75 | $139.70 | $141.40 | -4.34% | 2,871,221 |
| Apr 20, 2020 | $153.90 | $160.16 | $145.53 | $147.82 | -4.61% | 3,362,412 |
| Apr 13, 2020 | $152.54 | $158.53 | $145.26 | $154.97 | +1.49% | 3,862,570 |
| Apr 6, 2020 | $143.96 | $154.37 | $142.21 | $152.69 | +10.07% | 3,555,474 |
| Mar 30, 2020 | $131.21 | $142.36 | $131.14 | $138.72 | +6.92% | 4,859,844 |
| Mar 23, 2020 | $115.43 | $133.53 | $105.69 | $129.74 | +12.13% | 4,539,160 |
| Mar 16, 2020 | $124.54 | $133.88 | $111.74 | $115.70 | -15.11% | 4,386,898 |
| Mar 9, 2020 | $150.08 | $151.09 | $127.27 | $136.29 | -13.21% | 4,455,521 |
| Mar 2, 2020 | $159.05 | $165.88 | $152.26 | $157.03 | -1.00% | 4,559,596 |
| Feb 24, 2020 | $165.15 | $168.98 | $155.16 | $158.62 | -5.56% | 6,000,808 |
| Feb 18, 2020 | $168.11 | $168.78 | $166.72 | $167.95 | -0.33% | 2,011,251 |
| Feb 10, 2020 | $152.53 | $168.61 | $151.77 | $168.51 | +10.23% | 5,063,619 |
| Feb 3, 2020 | $151.51 | $154.79 | $150.58 | $152.87 | +1.45% | 1,935,674 |
| Jan 27, 2020 | $149.51 | $153.51 | $148.92 | $150.69 | -0.40% | 3,025,926 |
| Jan 21, 2020 | $153.96 | $155.00 | $150.09 | $151.29 | -1.84% | 1,776,515 |
| Jan 13, 2020 | $150.88 | $154.40 | $150.29 | $154.13 | +2.07% | 2,619,855 |
| Jan 6, 2020 | $150.50 | $153.16 | $150.23 | $151.01 | +0.25% | 2,936,075 |
| Dec 30, 2019 | $152.12 | $153.21 | $149.20 | $150.63 | -0.78% | 2,192,729 |
| Dec 23, 2019 | $150.10 | $152.86 | $149.60 | $151.81 | +1.31% | 2,006,665 |
| Dec 16, 2019 | $152.29 | $152.85 | $147.24 | $149.84 | -1.38% | 18,870,880 |
| Dec 9, 2019 | $153.67 | $155.00 | $151.53 | $151.93 | -1.54% | 1,939,640 |
| Dec 2, 2019 | $151.99 | $155.07 | $149.34 | $154.30 | +2.09% | 1,870,850 |
| Nov 25, 2019 | $151.90 | $153.30 | $150.94 | $151.14 | -0.49% | 1,229,422 |
| Nov 18, 2019 | $148.86 | $153.51 | $148.47 | $151.89 | +2.11% | 2,243,066 |
| Nov 11, 2019 | $145.08 | $148.83 | $144.11 | $148.75 | +2.00% | 1,540,409 |
| Nov 4, 2019 | $143.03 | $148.11 | $139.43 | $145.84 | +2.60% | 2,567,653 |
| Oct 28, 2019 | $138.41 | $143.87 | $138.41 | $142.14 | +2.99% | 1,619,078 |
| Oct 21, 2019 | $144.00 | $144.00 | $136.37 | $138.01 | -3.74% | 2,384,133 |
| Oct 14, 2019 | $141.18 | $143.97 | $139.57 | $143.37 | +1.91% | 2,551,710 |
| Oct 7, 2019 | $141.72 | $142.44 | $137.92 | $140.68 | -1.39% | 1,572,761 |
| Sep 30, 2019 | $141.96 | $144.98 | $137.54 | $142.66 | +0.62% | 1,993,824 |
| Sep 23, 2019 | $146.05 | $148.98 | $141.28 | $141.78 | -3.33% | 2,374,527 |
| Sep 16, 2019 | $143.21 | $148.05 | $142.21 | $146.66 | +1.76% | 3,919,862 |
| Sep 9, 2019 | $154.36 | $154.44 | $140.13 | $144.12 | -6.71% | 3,764,027 |
| Sep 3, 2019 | $153.71 | $155.85 | $150.74 | $154.49 | +0.06% | 1,647,614 |
| Aug 26, 2019 | $149.32 | $156.66 | $149.02 | $154.40 | +4.00% | 2,253,199 |
| Aug 19, 2019 | $154.37 | $154.87 | $148.03 | $148.46 | -2.80% | 2,484,962 |
| Aug 12, 2019 | $153.33 | $156.12 | $151.21 | $152.74 | -0.78% | 1,483,992 |
| Aug 5, 2019 | $145.47 | $154.90 | $143.25 | $153.94 | +4.09% | 2,746,131 |
| Jul 29, 2019 | $149.76 | $151.03 | $147.11 | $147.89 | -1.04% | 1,767,187 |
| Jul 22, 2019 | $146.65 | $150.14 | $146.17 | $149.44 | +2.18% | 1,852,812 |
| Jul 15, 2019 | $147.91 | $149.67 | $146.18 | $146.25 | -1.17% | 2,210,417 |
| Jul 8, 2019 | $152.34 | $152.98 | $147.09 | $147.98 | -3.14% | 2,666,975 |
| Jul 1, 2019 | $149.98 | $154.09 | $148.77 | $152.78 | +2.62% | 1,909,507 |
| Jun 24, 2019 | $144.92 | $148.88 | $144.08 | $148.88 | +2.73% | 2,993,155 |
| Jun 17, 2019 | $140.44 | $146.62 | $140.36 | $144.92 | +3.20% | 2,819,279 |
| Jun 10, 2019 | $138.52 | $142.98 | $138.36 | $140.43 | +1.75% | 2,183,687 |
| Jun 3, 2019 | $133.89 | $138.87 | $133.11 | $138.02 | +3.25% | 2,722,331 |
| May 28, 2019 | $135.49 | $137.62 | $130.29 | $133.68 | -1.06% | 5,742,560 |
| May 20, 2019 | $132.98 | $137.60 | $132.51 | $135.11 | +1.32% | 2,717,097 |
| May 13, 2019 | $126.74 | $135.97 | $124.54 | $133.35 | +3.19% | 3,124,462 |
| May 6, 2019 | $131.56 | $134.06 | $127.07 | $129.23 | -3.00% | 3,244,783 |
| Apr 29, 2019 | $129.44 | $134.99 | $128.84 | $133.23 | +3.19% | 2,093,627 |
| Apr 22, 2019 | $122.24 | $129.51 | $122.24 | $129.11 | +5.11% | 1,589,360 |
| Apr 15, 2019 | $128.97 | $129.87 | $119.62 | $122.83 | -4.53% | 2,358,625 |
| Apr 8, 2019 | $125.59 | $129.23 | $124.03 | $128.66 | +2.54% | 2,285,348 |
| Apr 1, 2019 | $128.35 | $129.53 | $124.96 | $125.47 | -2.00% | 1,726,052 |
| Mar 25, 2019 | $122.58 | $128.64 | $121.29 | $128.03 | +4.07% | 1,574,839 |
| Mar 18, 2019 | $123.56 | $125.49 | $121.54 | $123.02 | -0.29% | 1,607,159 |
| Mar 11, 2019 | $119.51 | $124.26 | $119.07 | $123.38 | +3.53% | 2,089,497 |
| Mar 4, 2019 | $122.84 | $123.17 | $118.18 | $119.17 | -2.80% | 1,536,637 |
| Feb 25, 2019 | $123.00 | $123.75 | $119.79 | $122.60 | +0.17% | 1,766,330 |
| Feb 19, 2019 | $122.00 | $123.53 | $121.67 | $122.39 | +0.09% | 1,325,754 |
| Feb 11, 2019 | $119.03 | $123.50 | $118.59 | $122.28 | +3.11% | 3,112,107 |
| Feb 4, 2019 | $114.23 | $119.54 | $113.26 | $118.59 | +3.36% | 2,287,414 |
| Jan 28, 2019 | $115.28 | $116.25 | $112.25 | $114.73 | -1.21% | 2,151,609 |
| Jan 22, 2019 | $112.06 | $116.96 | $111.37 | $116.13 | +2.95% | 1,224,353 |
| Jan 14, 2019 | $109.29 | $114.11 | $107.79 | $112.80 | +2.55% | 2,008,632 |
| Jan 7, 2019 | $103.55 | $110.00 | $103.09 | $110.00 | +5.86% | 1,778,720 |
| Dec 31, 2018 | $105.90 | $106.98 | $100.91 | $103.91 | -1.24% | 1,577,134 |
| Dec 24, 2018 | $102.18 | $106.11 | $99.14 | $105.21 | +2.32% | 1,689,757 |
| Dec 17, 2018 | $112.33 | $112.90 | $102.64 | $102.82 | -9.13% | 3,168,661 |
| Dec 10, 2018 | $114.05 | $118.75 | $112.41 | $113.15 | -0.69% | 2,134,619 |
| Dec 3, 2018 | $119.66 | $121.26 | $112.99 | $113.94 | -4.32% | 2,050,636 |
| Nov 26, 2018 | $114.74 | $120.97 | $113.00 | $119.08 | +5.05% | 2,440,328 |
| Nov 19, 2018 | $118.37 | $118.47 | $112.08 | $113.36 | -4.23% | 1,271,954 |
| Nov 12, 2018 | $120.32 | $121.27 | $115.43 | $118.37 | -1.65% | 2,475,561 |
| Nov 5, 2018 | $111.87 | $121.67 | $111.22 | $120.35 | +7.58% | 2,751,815 |
| Oct 29, 2018 | $107.21 | $113.36 | $106.41 | $111.87 | +5.72% | 1,900,540 |
| Oct 22, 2018 | $106.93 | $108.41 | $103.36 | $105.82 | -0.81% | 2,138,595 |
| Oct 15, 2018 | $105.69 | $110.80 | $105.16 | $106.68 | +0.55% | 1,533,578 |
| Oct 8, 2018 | $108.72 | $109.45 | $104.31 | $106.10 | -2.65% | 2,144,375 |
| Oct 1, 2018 | $115.02 | $115.40 | $108.37 | $108.99 | -4.73% | 1,458,413 |
| Sep 24, 2018 | $113.89 | $115.00 | $112.69 | $114.40 | +0.38% | 1,411,889 |
| Sep 17, 2018 | $115.21 | $115.21 | $112.30 | $113.97 | -1.11% | 1,815,442 |
| Sep 10, 2018 | $113.65 | $115.62 | $112.55 | $115.25 | +1.70% | 1,414,852 |
| Sep 4, 2018 | $114.39 | $114.99 | $112.04 | $113.32 | -0.96% | 806,264 |
| Aug 27, 2018 | $115.45 | $115.88 | $113.54 | $114.42 | -0.46% | 1,062,704 |
| Aug 20, 2018 | $114.49 | $115.98 | $114.12 | $114.95 | +0.74% | 1,105,092 |
| Aug 13, 2018 | $114.60 | $115.75 | $112.55 | $114.11 | -0.63% | 2,445,353 |
| Aug 6, 2018 | $117.00 | $117.48 | $105.98 | $114.83 | -1.64% | 3,185,433 |
| Jul 30, 2018 | $112.88 | $117.11 | $111.82 | $116.75 | +3.48% | 1,976,585 |
| Jul 23, 2018 | $111.72 | $114.29 | $111.01 | $112.82 | +0.77% | 2,269,862 |
| Jul 16, 2018 | $111.19 | $112.08 | $109.28 | $111.96 | +1.43% | 1,416,042 |
| Jul 9, 2018 | $108.78 | $111.03 | $108.66 | $110.38 | +1.62% | 1,311,912 |
| Jul 2, 2018 | $104.88 | $108.70 | $104.79 | $108.62 | +3.44% | 1,318,121 |
| Jun 25, 2018 | $106.38 | $106.38 | $102.80 | $105.01 | -1.38% | 3,134,877 |
| Jun 18, 2018 | $105.85 | $107.97 | $105.36 | $106.48 | +0.39% | 2,121,348 |
| Jun 11, 2018 | $106.53 | $107.62 | $105.20 | $106.07 | -0.47% | 1,742,360 |
| Jun 4, 2018 | $104.92 | $106.73 | $104.04 | $106.57 | +1.91% | 1,566,137 |
| May 29, 2018 | $102.97 | $105.48 | $102.53 | $104.57 | +0.85% | 1,383,211 |
| May 21, 2018 | $104.15 | $105.39 | $103.18 | $103.69 | +0.22% | 1,437,778 |
| May 14, 2018 | $104.00 | $104.31 | $100.80 | $103.46 | -0.23% | 2,415,812 |
| May 7, 2018 | $96.45 | $104.09 | $96.25 | $103.70 | +7.39% | 3,209,443 |
| Apr 30, 2018 | $95.56 | $96.90 | $93.50 | $96.56 | +1.21% | 1,584,068 |
| Apr 23, 2018 | $96.45 | $97.12 | $94.03 | $95.41 | -0.66% | 1,642,597 |
| Apr 16, 2018 | $95.37 | $97.47 | $94.80 | $96.04 | +1.73% | 1,254,825 |
| Apr 9, 2018 | $92.49 | $95.06 | $92.49 | $94.41 | +2.34% | 1,240,522 |
| Apr 2, 2018 | $93.96 | $94.82 | $90.54 | $92.25 | -1.19% | 1,830,369 |
| Mar 26, 2018 | $90.98 | $93.75 | $89.87 | $93.36 | +4.09% | 1,776,721 |
| Mar 19, 2018 | $95.03 | $95.37 | $89.67 | $89.69 | -5.87% | 1,701,566 |
| Mar 12, 2018 | $95.45 | $96.43 | $94.48 | $95.28 | +0.08% | 1,498,770 |
| Mar 5, 2018 | $89.37 | $95.41 | $89.13 | $95.20 | +6.06% | 2,055,061 |
| Feb 26, 2018 | $92.45 | $92.87 | $88.92 | $89.76 | -2.20% | 1,429,933 |
| Feb 20, 2018 | $90.06 | $91.91 | $88.81 | $91.78 | +1.85% | 1,346,782 |
| Feb 12, 2018 | $85.80 | $90.91 | $83.44 | $90.11 | +5.31% | 1,880,323 |
| Feb 5, 2018 | $89.95 | $90.51 | $82.88 | $85.57 | -5.55% | 3,069,918 |
| Jan 29, 2018 | $92.09 | $93.16 | $89.66 | $90.60 | -1.63% | 1,274,115 |
| Jan 22, 2018 | $91.51 | $92.98 | $91.35 | $92.10 | +0.15% | 1,915,819 |
| Jan 16, 2018 | $91.68 | $93.71 | $91.01 | $91.96 | +0.32% | 1,166,840 |
| Jan 8, 2018 | $87.38 | $91.81 | $86.87 | $91.67 | +5.43% | 1,748,628 |
| Jan 2, 2018 | $88.23 | $88.55 | $86.26 | $86.95 | -0.59% | 1,786,117 |
| Dec 26, 2017 | $87.97 | $88.80 | $87.43 | $87.47 | -0.75% | 758,144 |
| Dec 18, 2017 | $89.42 | $90.61 | $87.53 | $88.13 | -1.19% | 1,639,963 |
| Dec 11, 2017 | $88.29 | $89.77 | $87.52 | $89.19 | +0.84% | 2,783,043 |
| Dec 4, 2017 | $90.00 | $90.63 | $88.32 | $88.45 | -1.34% | 1,526,770 |
| Nov 27, 2017 | $88.44 | $90.35 | $87.91 | $89.65 | +1.32% | 1,152,441 |
| Nov 20, 2017 | $87.95 | $88.62 | $87.25 | $88.48 | +0.72% | 805,486 |
| Nov 13, 2017 | $86.58 | $88.45 | $86.02 | $87.85 | +1.15% | 1,476,153 |
| Nov 6, 2017 | $88.23 | $88.80 | $86.34 | $86.85 | -2.01% | 1,485,048 |
| Oct 30, 2017 | $92.54 | $93.39 | $87.16 | $88.63 | -4.49% | 3,069,121 |
| Oct 23, 2017 | $91.51 | $92.96 | $90.30 | $92.80 | +1.71% | 1,546,061 |
| Oct 16, 2017 | $89.97 | $91.49 | $89.66 | $91.24 | +1.96% | 1,327,347 |
| Oct 9, 2017 | $90.37 | $90.93 | $89.23 | $89.49 | -1.13% | 1,792,684 |
| Oct 2, 2017 | $88.70 | $91.18 | $87.98 | $90.51 | +2.39% | 1,987,097 |
| Sep 25, 2017 | $87.00 | $88.43 | $86.49 | $88.40 | +1.56% | 1,961,106 |
| Sep 18, 2017 | $86.90 | $87.30 | $86.27 | $87.04 | +0.46% | 2,029,873 |
| Sep 11, 2017 | $87.71 | $88.11 | $86.26 | $86.64 | -0.47% | 1,794,628 |
| Sep 5, 2017 | $86.67 | $87.52 | $86.06 | $87.05 | +0.20% | 1,708,142 |
| Aug 28, 2017 | $85.10 | $87.24 | $84.61 | $86.88 | +2.32% | 1,988,625 |
| Aug 21, 2017 | $85.09 | $86.47 | $84.63 | $84.91 | -0.26% | 1,575,044 |
| Aug 14, 2017 | $85.73 | $87.20 | $85.12 | $85.13 | +0.22% | 2,031,093 |
| Aug 7, 2017 | $82.44 | $87.49 | $81.94 | $84.94 | +2.98% | 3,191,586 |
| Jul 31, 2017 | $82.02 | $83.42 | $81.60 | $82.48 | +0.75% | 1,704,245 |
| Jul 24, 2017 | $82.14 | $83.36 | $81.54 | $81.87 | -0.34% | 1,762,242 |
| Jul 17, 2017 | $82.80 | $82.80 | $81.56 | $82.15 | -0.46% | 2,011,982 |
| Jul 10, 2017 | $81.83 | $83.33 | $81.47 | $82.53 | +0.52% | 1,935,444 |
| Jul 3, 2017 | $81.50 | $82.75 | $80.74 | $82.10 | +0.74% | 1,821,666 |
| Jun 26, 2017 | $82.67 | $83.54 | $81.09 | $81.50 | -1.22% | 2,795,734 |
| Jun 19, 2017 | $82.27 | $83.48 | $81.22 | $82.51 | +0.77% | 7,603,210 |
| Jun 12, 2017 | $79.64 | $82.04 | $78.78 | $81.88 | +2.63% | 2,624,127 |
| Jun 5, 2017 | $79.43 | $80.72 | $78.65 | $79.78 | +0.42% | 2,106,914 |
| May 30, 2017 | $76.95 | $80.60 | $76.47 | $79.45 | +3.05% | 1,882,360 |
| May 22, 2017 | $75.65 | $77.49 | $75.65 | $77.10 | +2.01% | 1,894,410 |
| May 15, 2017 | $74.40 | $75.83 | $73.85 | $75.58 | +0.77% | 1,961,140 |
| May 8, 2017 | $75.73 | $77.50 | $74.67 | $75.00 | -0.94% | 3,234,704 |
| May 1, 2017 | $74.17 | $75.83 | $73.50 | $75.71 | +2.59% | 3,026,896 |
| Apr 24, 2017 | $71.13 | $74.88 | $70.79 | $73.80 | +4.77% | 2,119,542 |
| Apr 17, 2017 | $69.48 | $71.24 | $69.27 | $70.44 | +1.76% | 1,364,965 |
| Apr 10, 2017 | $69.96 | $70.54 | $69.12 | $69.22 | -0.97% | 1,110,241 |
| Apr 3, 2017 | $69.75 | $70.25 | $69.11 | $69.90 | +0.63% | 1,798,577 |
| Mar 27, 2017 | $68.26 | $69.86 | $67.55 | $69.46 | +1.21% | 2,759,859 |
| Mar 20, 2017 | $68.72 | $69.34 | $67.94 | $68.63 | -0.13% | 1,406,245 |
| Mar 13, 2017 | $68.54 | $69.63 | $67.88 | $68.72 | +0.22% | 3,316,470 |
| Mar 6, 2017 | $69.52 | $69.68 | $68.20 | $68.57 | -2.14% | 2,034,211 |
| Feb 27, 2017 | $70.15 | $71.28 | $69.65 | $70.07 | -0.26% | 2,329,552 |
| Feb 21, 2017 | $68.58 | $70.26 | $68.18 | $70.25 | +2.48% | 1,879,100 |
| Feb 13, 2017 | $67.46 | $69.39 | $67.00 | $68.55 | +2.07% | 3,635,597 |
| Feb 6, 2017 | $71.68 | $72.35 | $65.27 | $67.16 | -6.94% | 7,319,522 |
| Jan 30, 2017 | $69.98 | $72.25 | $69.28 | $72.17 | +2.70% | 2,117,561 |
| Jan 23, 2017 | $68.69 | $70.82 | $68.35 | $70.27 | +2.17% | 1,506,972 |
| Jan 17, 2017 | $68.78 | $70.51 | $68.57 | $68.78 | -0.69% | 1,389,583 |
| Jan 9, 2017 | $68.55 | $69.89 | $67.64 | $69.26 | +1.12% | 1,801,497 |
| Jan 3, 2017 | $67.61 | $68.98 | $67.09 | $68.49 | +1.63% | 1,772,467 |
| Dec 27, 2016 | $69.21 | $69.89 | $67.22 | $67.39 | -2.46% | 1,452,264 |
| Dec 19, 2016 | $68.78 | $69.87 | $68.07 | $69.09 | +0.30% | 2,058,840 |
| Dec 12, 2016 | $66.85 | $70.19 | $66.64 | $68.88 | +2.50% | 5,426,016 |
| Dec 5, 2016 | $65.53 | $67.80 | $65.22 | $67.20 | +3.31% | 2,157,915 |
| Nov 28, 2016 | $67.07 | $67.24 | $64.37 | $65.05 | -3.03% | 2,171,153 |
| Nov 21, 2016 | $66.17 | $67.50 | $65.52 | $67.08 | +1.30% | 1,766,497 |
| Nov 14, 2016 | $65.18 | $67.34 | $64.74 | $66.22 | – | 2,463,198 |
Seasonality
STE 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 | 2.8% | 0.7% | -0.6% | 0.2% | 4.8% | 1.9% | 4.0% | 1.2% | -2.8% | 0.8% | 3.6% | -0.6% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 3.6% | -3.7% | -12.4% | -1.9% | -1.9% | -0.7% | 8.5% | 1.9% | -9.5% | 8.1% | ||
| 2025 | 7.3% | -0.4% | 3.4% | -0.8% | 9.1% | -1.8% | -5.7% | 8.2% | 1.2% | -4.7% | 13.0% | -4.8% |
| 2024 | -0.4% | 6.6% | -3.5% | -9.0% | 9.0% | -1.3% | 8.8% | 1.0% | 0.8% | -8.5% | -1.0% | -6.2% |
| 2023 | 11.8% | -8.7% | 1.7% | -1.4% | 6.1% | 12.8% | 0.3% | 1.8% | -4.2% | -4.3% | -4.1% | 9.4% |
| 2022 | -7.8% | 7.2% | 0.7% | -7.3% | 1.9% | -9.5% | 9.5% | -10.8% | -17.2% | 3.8% | 7.9% | -0.6% |
| 2021 | -1.3% | -6.4% | 9.0% | 10.8% | -9.4% | 8.1% | 5.6% | -1.3% | -4.8% | 14.4% | -6.3% | 11.4% |
| 2020 | -1.1% | 5.5% | -11.8% | 1.8% | 16.4% | -7.3% | 4.0% | 0.3% | 10.4% | 0.6% | 9.6% | -2.2% |
| 2019 | 6.7% | 6.3% | 5.8% | 2.3% | 2.1% | 11.6% | -0.0% | 3.7% | -6.2% | -2.0% | 7.0% | 0.8% |
| 2018 | 3.9% | 0.8% | 2.3% | 1.2% | 9.9% | 1.4% | 9.0% | 0.3% | -0.0% | -4.4% | 9.3% | -10.3% |
| 2017 | 5.1% | -0.6% | -1.0% | 6.2% | 5.1% | 5.5% | 0.4% | 6.9% | 1.4% | 5.6% | -3.3% | -2.8% |