State Street Corp (STT) stock
STTNYSEState Commercial BanksFiscal year ends December 31Also trades as STT.PG
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 12/3030% above fair value
$169.77−3.98 (-2.29%)
Close on Oct 30, 2026Market cap $46.64BP/E 15.0Yield 1.88%
Price history
State Street share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$169.77
-2.29% on the day
52-week range
$111.63 – $195.93
-13.4% from the high
Change over 52 weeks
+47.3%
From $115.22 on Oct 30, 2025
Average volume
2.04M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $168.63 | $175.65 | $167.89 | $169.77 | +1.16% | 8,001,959 |
| Oct 19, 2026 | $165.39 | $170.00 | $164.43 | $167.83 | +1.27% | 10,047,408 |
| Oct 12, 2026 | $174.86 | $176.36 | $156.50 | $165.72 | -5.28% | 17,755,708 |
| Oct 5, 2026 | $176.56 | $177.14 | $171.17 | $174.96 | -0.57% | 8,890,734 |
| Sep 28, 2026 | $180.55 | $181.24 | $170.05 | $175.96 | -2.97% | 10,317,781 |
| Sep 21, 2026 | $185.01 | $185.46 | $176.96 | $181.34 | -0.84% | 12,810,674 |
| Sep 14, 2026 | $191.25 | $192.02 | $180.46 | $182.87 | -5.44% | 13,138,921 |
| Sep 8, 2026 | $193.09 | $194.52 | $189.38 | $193.40 | -0.44% | 5,758,524 |
| Aug 31, 2026 | $193.33 | $195.40 | $186.71 | $194.26 | +0.48% | 6,801,437 |
| Aug 24, 2026 | $187.15 | $195.93 | $187.01 | $193.33 | +3.31% | 5,492,206 |
| Aug 17, 2026 | $191.40 | $195.18 | $182.96 | $187.13 | -2.40% | 7,248,369 |
| Aug 10, 2026 | $184.12 | $192.02 | $183.46 | $191.74 | +3.82% | 6,037,936 |
| Aug 3, 2026 | $184.16 | $188.85 | $180.94 | $184.68 | +0.28% | 7,884,691 |
| Jul 27, 2026 | $185.40 | $187.00 | $175.50 | $184.16 | -0.67% | 9,543,512 |
| Jul 20, 2026 | $184.15 | $186.34 | $181.29 | $185.40 | +1.59% | 10,910,210 |
| Jul 13, 2026 | $180.40 | $192.51 | $177.03 | $182.50 | +1.27% | 17,445,411 |
| Jul 6, 2026 | $171.54 | $183.32 | $171.34 | $180.22 | +5.58% | 13,051,284 |
| Jun 29, 2026 | $168.69 | $172.32 | $168.02 | $170.69 | +1.53% | 6,126,746 |
| Jun 22, 2026 | $170.58 | $175.46 | $164.74 | $168.11 | -0.12% | 15,662,079 |
| Jun 15, 2026 | $170.00 | $174.66 | $166.91 | $168.31 | +0.41% | 14,154,321 |
| Jun 8, 2026 | $162.35 | $168.29 | $158.68 | $167.63 | +3.64% | 10,917,868 |
| Jun 1, 2026 | $155.34 | $163.95 | $155.09 | $161.75 | +3.93% | 7,739,151 |
| May 26, 2026 | $155.35 | $159.31 | $154.96 | $155.64 | +1.10% | 9,642,648 |
| May 18, 2026 | $152.46 | $155.05 | $150.12 | $153.95 | +0.72% | 8,375,772 |
| May 11, 2026 | $150.01 | $154.33 | $147.83 | $152.85 | +2.25% | 8,976,228 |
| May 4, 2026 | $151.21 | $152.35 | $147.40 | $149.49 | -1.65% | 9,225,995 |
| Apr 27, 2026 | $150.63 | $155.46 | $149.10 | $152.00 | +0.84% | 10,298,784 |
| Apr 20, 2026 | $146.57 | $156.18 | $145.97 | $150.74 | +3.65% | 13,066,079 |
| Apr 13, 2026 | $138.02 | $148.99 | $137.84 | $145.43 | +4.31% | 13,062,604 |
| Apr 6, 2026 | $130.73 | $139.90 | $127.53 | $139.42 | +8.25% | 9,037,223 |
| Mar 30, 2026 | $124.36 | $129.62 | $122.70 | $128.80 | +5.13% | 6,796,669 |
| Mar 23, 2026 | $124.96 | $128.52 | $121.88 | $122.52 | +0.45% | 9,561,974 |
| Mar 16, 2026 | $122.71 | $123.65 | $119.11 | $121.97 | +0.52% | 12,394,062 |
| Mar 9, 2026 | $118.66 | $126.20 | $116.15 | $121.34 | +0.25% | 12,328,220 |
| Mar 2, 2026 | $125.70 | $130.13 | $119.06 | $121.04 | -5.89% | 10,895,778 |
| Feb 23, 2026 | $127.10 | $134.00 | $123.30 | $128.62 | +0.53% | 10,915,888 |
| Feb 17, 2026 | $128.00 | $131.46 | $125.61 | $127.94 | -0.02% | 5,885,050 |
| Feb 9, 2026 | $132.00 | $135.36 | $122.87 | $127.97 | -3.31% | 10,317,487 |
| Feb 2, 2026 | $130.42 | $134.20 | $127.71 | $132.35 | +1.14% | 9,649,413 |
| Jan 26, 2026 | $126.47 | $132.04 | $126.26 | $130.86 | +3.78% | 10,059,229 |
| Jan 20, 2026 | $127.21 | $130.30 | $123.12 | $126.09 | -1.51% | 10,983,392 |
| Jan 12, 2026 | $131.41 | $137.05 | $127.93 | $128.02 | -3.43% | 13,840,872 |
| Jan 5, 2026 | $128.93 | $134.67 | $128.57 | $132.57 | +2.71% | 10,841,167 |
| Dec 29, 2025 | $132.23 | $132.95 | $127.02 | $129.07 | -2.43% | 7,180,947 |
| Dec 22, 2025 | $129.12 | $133.00 | $129.00 | $132.28 | +2.94% | 7,281,515 |
| Dec 15, 2025 | $128.88 | $130.07 | $126.49 | $128.50 | +0.65% | 14,074,024 |
| Dec 8, 2025 | $123.60 | $131.36 | $122.04 | $127.67 | +3.28% | 10,865,589 |
| Dec 1, 2025 | $117.90 | $124.21 | $117.68 | $123.61 | +3.86% | 8,338,868 |
| Nov 24, 2025 | $114.52 | $119.39 | $113.62 | $119.02 | +4.07% | 5,710,576 |
| Nov 17, 2025 | $116.46 | $116.61 | $111.63 | $114.36 | -2.12% | 7,686,560 |
| Nov 10, 2025 | $118.72 | $122.69 | $116.49 | $116.84 | -1.24% | 6,830,418 |
| Nov 3, 2025 | $115.37 | $118.50 | $114.41 | $118.31 | +2.29% | 8,590,665 |
| Oct 27, 2025 | $116.93 | $119.33 | $113.83 | $115.66 | -0.40% | 13,867,921 |
| Oct 20, 2025 | $112.31 | $117.39 | $112.13 | $116.12 | +4.27% | 13,383,011 |
| Oct 13, 2025 | $112.30 | $117.00 | $104.64 | $111.37 | +0.33% | 12,509,203 |
| Oct 6, 2025 | $116.31 | $118.24 | $110.87 | $111.00 | -4.62% | 8,514,793 |
| Sep 29, 2025 | $116.30 | $118.06 | $112.79 | $116.38 | +0.58% | 7,673,280 |
| Sep 22, 2025 | $112.58 | $116.07 | $112.16 | $115.71 | +1.95% | 6,063,097 |
| Sep 15, 2025 | $112.76 | $113.61 | $110.32 | $113.50 | +0.94% | 9,266,231 |
| Sep 8, 2025 | $113.14 | $113.68 | $110.45 | $112.44 | -0.45% | 10,656,300 |
| Sep 2, 2025 | $113.60 | $115.64 | $111.43 | $112.95 | -1.76% | 7,064,792 |
| Aug 25, 2025 | $115.49 | $116.37 | $114.05 | $114.97 | -0.44% | 7,914,561 |
| Aug 18, 2025 | $110.80 | $115.65 | $110.22 | $115.48 | +3.97% | 7,870,428 |
| Aug 11, 2025 | $111.51 | $114.08 | $109.52 | $111.07 | -0.01% | 8,835,611 |
| Aug 4, 2025 | $109.38 | $111.95 | $108.81 | $111.08 | +2.29% | 5,850,773 |
| Jul 28, 2025 | $112.67 | $114.28 | $107.34 | $108.59 | -3.84% | 8,094,205 |
| Jul 21, 2025 | $108.50 | $113.72 | $107.82 | $112.93 | +4.07% | 11,776,704 |
| Jul 14, 2025 | $109.55 | $110.44 | $101.98 | $108.51 | -0.96% | 18,918,589 |
| Jul 7, 2025 | $110.25 | $110.97 | $108.44 | $109.56 | -0.68% | 9,965,340 |
| Jun 30, 2025 | $106.54 | $110.80 | $104.79 | $110.31 | +4.07% | 7,342,239 |
| Jun 23, 2025 | $99.51 | $106.06 | $99.00 | $106.00 | +6.40% | 11,839,579 |
| Jun 16, 2025 | $96.53 | $100.65 | $96.16 | $99.62 | +3.62% | 10,128,991 |
| Jun 9, 2025 | $98.88 | $99.41 | $95.67 | $96.14 | -2.51% | 7,908,811 |
| Jun 2, 2025 | $95.92 | $98.71 | $94.72 | $98.62 | +2.43% | 5,269,759 |
| May 26, 2025 | $94.88 | $98.56 | $94.19 | $96.28 | +0.19% | 9,691,468 |
| May 19, 2025 | $97.60 | $98.60 | $94.19 | $96.10 | -2.23% | 6,381,685 |
| May 12, 2025 | $97.26 | $98.69 | $95.74 | $98.29 | +4.78% | 8,915,146 |
| May 5, 2025 | $89.90 | $94.94 | $89.19 | $93.81 | +3.62% | 9,550,972 |
| Apr 28, 2025 | $87.58 | $91.25 | $85.68 | $90.53 | +3.60% | 9,498,314 |
| Apr 21, 2025 | $80.10 | $88.40 | $79.56 | $87.38 | +7.53% | 14,052,104 |
| Apr 14, 2025 | $80.85 | $83.04 | $75.50 | $81.26 | +2.33% | 11,675,485 |
| Apr 7, 2025 | $73.92 | $83.23 | $72.81 | $79.41 | +4.14% | 15,393,608 |
| Mar 31, 2025 | $88.01 | $90.18 | $76.00 | $76.25 | -14.36% | 11,687,453 |
| Mar 24, 2025 | $92.08 | $93.75 | $88.35 | $89.04 | -1.67% | 7,820,503 |
| Mar 17, 2025 | $87.01 | $91.03 | $86.87 | $90.55 | +4.31% | 11,989,417 |
| Mar 10, 2025 | $87.44 | $88.41 | $84.03 | $86.81 | -3.17% | 11,399,326 |
| Mar 3, 2025 | $99.79 | $100.47 | $87.46 | $89.65 | -9.65% | 13,382,708 |
| Feb 24, 2025 | $99.17 | $99.72 | $96.42 | $99.23 | +0.54% | 10,524,110 |
| Feb 18, 2025 | $99.47 | $100.97 | $97.70 | $98.70 | -0.46% | 8,433,360 |
| Feb 10, 2025 | $99.75 | $100.54 | $97.02 | $99.16 | -0.28% | 7,139,642 |
| Feb 3, 2025 | $99.57 | $100.44 | $97.38 | $99.44 | -2.15% | 9,086,676 |
| Jan 27, 2025 | $99.74 | $103.00 | $98.87 | $101.62 | +2.58% | 8,329,722 |
| Jan 21, 2025 | $97.65 | $100.00 | $96.77 | $99.06 | +1.46% | 9,670,763 |
| Jan 13, 2025 | $93.29 | $100.49 | $92.87 | $97.63 | +3.96% | 14,402,278 |
| Jan 6, 2025 | $98.92 | $99.97 | $93.70 | $93.91 | -3.85% | 7,035,266 |
| Dec 30, 2024 | $97.40 | $99.12 | $96.72 | $97.67 | -0.92% | 5,506,851 |
| Dec 23, 2024 | $97.52 | $99.84 | $96.90 | $98.58 | +0.39% | 4,202,281 |
| Dec 16, 2024 | $100.31 | $101.47 | $94.69 | $98.20 | -2.25% | 17,041,397 |
| Dec 9, 2024 | $99.60 | $101.91 | $98.16 | $100.46 | +2.08% | 14,566,676 |
| Dec 2, 2024 | $99.20 | $99.76 | $96.69 | $98.41 | -0.10% | 10,809,422 |
| Nov 25, 2024 | $97.97 | $99.50 | $97.85 | $98.51 | +1.04% | 7,672,367 |
| Nov 18, 2024 | $95.35 | $97.71 | $94.57 | $97.50 | +2.12% | 7,501,016 |
| Nov 11, 2024 | $95.69 | $97.00 | $93.96 | $95.48 | +0.74% | 9,032,837 |
| Nov 4, 2024 | $92.80 | $98.45 | $92.01 | $94.78 | +2.13% | 10,558,605 |
| Oct 28, 2024 | $91.23 | $94.06 | $90.82 | $92.80 | +2.68% | 10,895,798 |
| Oct 21, 2024 | $91.20 | $92.64 | $89.35 | $90.38 | -1.15% | 8,775,276 |
| Oct 14, 2024 | $89.71 | $94.60 | $89.34 | $91.43 | +1.78% | 14,998,011 |
| Oct 7, 2024 | $87.29 | $90.80 | $86.63 | $89.83 | +2.89% | 10,604,050 |
| Sep 30, 2024 | $87.99 | $88.67 | $85.05 | $87.31 | -1.01% | 10,708,135 |
| Sep 23, 2024 | $89.23 | $89.49 | $87.86 | $88.20 | -0.34% | 11,385,975 |
| Sep 16, 2024 | $83.80 | $89.42 | $83.61 | $88.50 | +6.27% | 13,326,279 |
| Sep 9, 2024 | $84.03 | $84.83 | $80.54 | $83.28 | -0.01% | 11,461,753 |
| Sep 3, 2024 | $86.44 | $87.19 | $82.84 | $83.29 | -4.37% | 7,869,024 |
| Aug 26, 2024 | $84.48 | $87.27 | $84.14 | $87.10 | +3.64% | 9,493,396 |
| Aug 19, 2024 | $81.33 | $84.37 | $80.11 | $84.04 | +3.52% | 8,985,318 |
| Aug 12, 2024 | $78.20 | $81.23 | $77.21 | $81.18 | +3.80% | 8,972,747 |
| Aug 5, 2024 | $78.85 | $79.75 | $76.35 | $78.21 | -3.34% | 9,211,673 |
| Jul 29, 2024 | $85.17 | $86.25 | $80.25 | $80.91 | -5.14% | 6,853,740 |
| Jul 22, 2024 | $84.76 | $85.89 | $82.86 | $85.29 | +0.95% | 9,531,990 |
| Jul 15, 2024 | $78.81 | $86.24 | $78.15 | $84.49 | +7.55% | 17,611,004 |
| Jul 8, 2024 | $72.98 | $79.42 | $72.65 | $78.56 | +6.57% | 11,220,755 |
| Jul 1, 2024 | $73.67 | $74.72 | $73.07 | $73.72 | -0.38% | 6,220,106 |
| Jun 24, 2024 | $72.49 | $74.03 | $71.96 | $74.00 | +2.44% | 13,319,542 |
| Jun 17, 2024 | $70.67 | $72.80 | $70.20 | $72.24 | +1.88% | 8,171,154 |
| Jun 10, 2024 | $74.19 | $75.11 | $70.29 | $70.91 | -5.15% | 11,440,701 |
| Jun 3, 2024 | $75.55 | $75.95 | $74.00 | $74.76 | -1.10% | 8,611,082 |
| May 28, 2024 | $75.25 | $75.67 | $72.59 | $75.59 | +0.27% | 8,815,295 |
| May 20, 2024 | $78.03 | $78.19 | $74.31 | $75.39 | -3.36% | 11,478,131 |
| May 13, 2024 | $76.90 | $78.05 | $76.02 | $78.01 | +1.87% | 9,081,404 |
| May 6, 2024 | $75.01 | $77.11 | $74.53 | $76.58 | +2.94% | 8,633,581 |
| Apr 29, 2024 | $73.12 | $74.42 | $72.26 | $74.39 | +1.36% | 9,484,029 |
| Apr 22, 2024 | $73.79 | $75.01 | $72.60 | $73.39 | +0.03% | 21,332,556 |
| Apr 15, 2024 | $76.47 | $77.40 | $72.13 | $73.37 | -3.18% | 13,377,764 |
| Apr 8, 2024 | $76.26 | $78.49 | $72.85 | $75.78 | -0.03% | 14,119,441 |
| Apr 1, 2024 | $76.89 | $78.50 | $74.51 | $75.80 | -1.97% | 10,144,856 |
| Mar 25, 2024 | $76.39 | $77.68 | $75.63 | $77.32 | +1.95% | 8,580,035 |
| Mar 18, 2024 | $72.51 | $76.29 | $71.93 | $75.84 | +4.61% | 12,146,152 |
| Mar 11, 2024 | $72.09 | $73.91 | $71.05 | $72.50 | +0.10% | 11,923,856 |
| Mar 4, 2024 | $73.72 | $74.95 | $71.59 | $72.43 | -1.92% | 10,908,052 |
| Feb 26, 2024 | $73.06 | $74.30 | $72.66 | $73.85 | +0.37% | 11,333,641 |
| Feb 20, 2024 | $70.86 | $73.91 | $70.86 | $73.58 | +1.50% | 10,375,132 |
| Feb 12, 2024 | $72.81 | $74.22 | $70.53 | $72.49 | -0.48% | 7,277,968 |
| Feb 5, 2024 | $72.52 | $73.45 | $71.71 | $72.84 | -0.80% | 10,049,338 |
| Jan 29, 2024 | $74.74 | $75.55 | $72.46 | $73.43 | -2.24% | 11,125,172 |
| Jan 22, 2024 | $76.00 | $76.59 | $73.41 | $75.11 | -0.99% | 13,791,936 |
| Jan 16, 2024 | $76.01 | $79.90 | $73.83 | $75.86 | -0.85% | 14,245,921 |
| Jan 8, 2024 | $78.12 | $78.47 | $75.62 | $76.51 | -2.17% | 7,802,092 |
| Jan 2, 2024 | $77.66 | $78.74 | $76.80 | $78.21 | +0.97% | 7,011,270 |
| Dec 26, 2023 | $77.29 | $78.57 | $77.07 | $77.46 | +0.35% | 5,242,267 |
| Dec 18, 2023 | $78.00 | $78.19 | $76.02 | $77.19 | -0.57% | 8,253,397 |
| Dec 11, 2023 | $73.83 | $79.28 | $73.74 | $77.63 | +4.95% | 13,426,082 |
| Dec 4, 2023 | $73.17 | $74.62 | $70.46 | $73.97 | +0.07% | 13,770,797 |
| Nov 27, 2023 | $69.88 | $74.54 | $69.56 | $73.92 | +5.03% | 11,930,726 |
| Nov 20, 2023 | $69.72 | $70.56 | $68.99 | $70.38 | +0.27% | 4,799,601 |
| Nov 13, 2023 | $67.16 | $70.27 | $66.86 | $70.19 | +3.83% | 8,491,510 |
| Nov 6, 2023 | $67.91 | $67.99 | $66.00 | $67.60 | -0.24% | 7,246,585 |
| Oct 30, 2023 | $63.45 | $68.53 | $62.99 | $67.76 | +7.68% | 8,349,151 |
| Oct 23, 2023 | $64.78 | $65.35 | $62.78 | $62.93 | -2.98% | 8,167,937 |
| Oct 16, 2023 | $64.96 | $70.48 | $64.47 | $64.86 | +0.90% | 17,892,639 |
| Oct 9, 2023 | $64.50 | $66.10 | $63.51 | $64.28 | -1.37% | 10,313,702 |
| Oct 2, 2023 | $66.82 | $67.14 | $63.11 | $65.17 | -2.67% | 9,781,130 |
| Sep 25, 2023 | $67.23 | $68.25 | $66.23 | $66.96 | -1.25% | 7,191,938 |
| Sep 18, 2023 | $71.66 | $71.71 | $67.61 | $67.81 | -5.62% | 7,720,448 |
| Sep 11, 2023 | $71.49 | $74.02 | $70.45 | $71.85 | +2.41% | 17,794,682 |
| Sep 5, 2023 | $69.55 | $70.62 | $68.62 | $70.16 | +0.44% | 7,701,082 |
| Aug 28, 2023 | $68.02 | $70.37 | $67.93 | $69.85 | +3.40% | 7,159,269 |
| Aug 21, 2023 | $67.65 | $68.90 | $65.78 | $67.55 | -0.59% | 8,573,239 |
| Aug 14, 2023 | $73.09 | $73.09 | $67.39 | $67.95 | -7.78% | 9,001,525 |
| Aug 7, 2023 | $73.87 | $74.68 | $70.72 | $73.68 | +0.74% | 14,856,065 |
| Jul 31, 2023 | $71.39 | $74.20 | $70.90 | $73.14 | +2.77% | 13,390,485 |
| Jul 24, 2023 | $70.18 | $72.27 | $70.18 | $71.17 | +1.28% | 14,769,056 |
| Jul 17, 2023 | $66.28 | $70.88 | $65.40 | $70.27 | +3.19% | 26,190,007 |
| Jul 10, 2023 | $73.59 | $77.49 | $68.05 | $68.10 | -7.82% | 18,338,859 |
| Jul 3, 2023 | $73.51 | $74.93 | $71.67 | $73.88 | +0.96% | 6,060,860 |
| Jun 26, 2023 | $71.17 | $73.77 | $70.78 | $73.18 | +2.97% | 8,140,857 |
| Jun 20, 2023 | $73.06 | $73.48 | $69.88 | $71.07 | -3.66% | 8,602,674 |
| Jun 12, 2023 | $73.65 | $75.75 | $72.29 | $73.77 | -0.19% | 18,595,862 |
| Jun 5, 2023 | $71.61 | $75.10 | $71.05 | $73.91 | +3.30% | 12,437,236 |
| May 30, 2023 | $68.39 | $72.42 | $67.29 | $71.55 | +4.50% | 12,830,641 |
| May 22, 2023 | $68.03 | $69.30 | $66.81 | $68.47 | +0.69% | 10,204,392 |
| May 15, 2023 | $67.10 | $69.82 | $66.56 | $68.00 | +2.19% | 9,057,983 |
| May 8, 2023 | $69.40 | $69.95 | $66.12 | $66.54 | -2.86% | 10,719,939 |
| May 1, 2023 | $72.63 | $72.70 | $66.38 | $68.50 | -5.20% | 14,780,385 |
| Apr 24, 2023 | $73.68 | $74.09 | $69.46 | $72.26 | -1.86% | 13,669,603 |
| Apr 17, 2023 | $67.00 | $75.95 | $65.62 | $73.63 | -8.00% | 29,919,117 |
| Apr 10, 2023 | $76.37 | $81.37 | $76.05 | $80.03 | +5.08% | 11,154,746 |
| Apr 3, 2023 | $75.40 | $76.72 | $73.41 | $76.16 | +0.62% | 8,513,826 |
| Mar 27, 2023 | $73.78 | $76.71 | $72.54 | $75.69 | +5.64% | 8,178,440 |
| Mar 20, 2023 | $73.05 | $77.59 | $69.36 | $71.65 | -0.17% | 13,163,799 |
| Mar 13, 2023 | $76.23 | $78.00 | $71.06 | $71.77 | -10.14% | 27,539,326 |
| Mar 6, 2023 | $90.35 | $91.15 | $78.97 | $79.87 | -11.67% | 16,765,801 |
| Feb 27, 2023 | $89.50 | $90.61 | $87.44 | $90.42 | +3.73% | 10,947,748 |
| Feb 21, 2023 | $90.63 | $91.15 | $85.36 | $87.17 | -5.25% | 9,083,954 |
| Feb 13, 2023 | $92.47 | $94.74 | $91.63 | $92.00 | -0.63% | 13,081,528 |
| Feb 6, 2023 | $90.14 | $94.48 | $89.81 | $92.58 | +1.65% | 13,942,762 |
| Jan 30, 2023 | $89.87 | $93.26 | $89.72 | $91.08 | +0.39% | 17,360,444 |
| Jan 23, 2023 | $84.38 | $91.83 | $84.20 | $90.73 | +7.65% | 17,009,966 |
| Jan 17, 2023 | $82.72 | $85.00 | $79.14 | $84.28 | +1.58% | 13,816,837 |
| Jan 9, 2023 | $81.13 | $84.15 | $80.43 | $82.97 | +2.84% | 17,680,878 |
| Jan 3, 2023 | $78.65 | $80.80 | $77.65 | $80.68 | +4.01% | 9,532,195 |
| Dec 27, 2022 | $77.68 | $78.45 | $76.46 | $77.57 | +0.10% | 6,141,253 |
| Dec 19, 2022 | $77.45 | $79.52 | $75.90 | $77.49 | -0.27% | 9,164,708 |
| Dec 12, 2022 | $78.71 | $83.42 | $76.80 | $77.70 | -1.68% | 18,433,104 |
| Dec 5, 2022 | $77.51 | $82.32 | $73.85 | $79.03 | +1.69% | 16,804,101 |
| Nov 28, 2022 | $76.14 | $80.45 | $72.85 | $77.72 | +0.86% | 18,443,590 |
| Nov 21, 2022 | $75.38 | $77.88 | $75.38 | $77.06 | +1.94% | 7,293,878 |
| Nov 14, 2022 | $79.96 | $81.79 | $74.27 | $75.59 | -6.67% | 17,397,133 |
| Nov 7, 2022 | $75.81 | $82.14 | $75.08 | $80.99 | +7.34% | 10,849,653 |
| Oct 31, 2022 | $74.15 | $76.53 | $72.31 | $75.45 | +0.90% | 11,466,744 |
| Oct 24, 2022 | $69.50 | $75.08 | $69.29 | $74.78 | +8.19% | 12,722,704 |
| Oct 17, 2022 | $62.64 | $69.31 | $59.24 | $69.12 | +13.11% | 19,050,611 |
| Oct 10, 2022 | $62.75 | $64.93 | $58.62 | $61.11 | -1.61% | 9,446,837 |
| Oct 3, 2022 | $61.56 | $65.80 | $60.24 | $62.11 | +2.14% | 9,313,802 |
| Sep 26, 2022 | $63.21 | $64.00 | $60.30 | $60.81 | -4.43% | 12,746,375 |
| Sep 19, 2022 | $69.17 | $71.30 | $62.72 | $63.63 | -9.23% | 8,640,495 |
| Sep 12, 2022 | $73.60 | $74.74 | $69.18 | $70.10 | -3.97% | 11,759,308 |
| Sep 6, 2022 | $68.15 | $73.28 | $66.87 | $73.00 | +7.86% | 8,491,172 |
| Aug 29, 2022 | $68.58 | $70.45 | $66.67 | $67.68 | -2.10% | 7,573,990 |
| Aug 22, 2022 | $70.90 | $72.22 | $69.12 | $69.13 | -4.33% | 4,564,441 |
| Aug 15, 2022 | $74.13 | $75.20 | $71.94 | $72.26 | -3.56% | 5,877,509 |
| Aug 8, 2022 | $71.39 | $74.95 | $69.80 | $74.93 | +6.04% | 5,968,527 |
| Aug 1, 2022 | $70.07 | $71.63 | $68.85 | $70.66 | -0.53% | 8,215,796 |
| Jul 25, 2022 | $68.69 | $71.51 | $66.90 | $71.04 | +4.23% | 10,674,006 |
| Jul 18, 2022 | $66.19 | $69.12 | $64.69 | $68.16 | +3.79% | 12,737,791 |
| Jul 11, 2022 | $62.17 | $66.83 | $58.80 | $65.67 | +4.19% | 20,004,532 |
| Jul 5, 2022 | $62.09 | $64.12 | $61.12 | $63.03 | -0.55% | 6,806,009 |
| Jun 27, 2022 | $66.61 | $66.87 | $60.54 | $63.38 | -4.36% | 11,968,012 |
| Jun 21, 2022 | $63.10 | $66.48 | $61.31 | $66.27 | +7.32% | 9,323,583 |
| Jun 13, 2022 | $63.61 | $65.11 | $61.29 | $61.75 | -5.33% | 20,197,151 |
| Jun 6, 2022 | $72.43 | $73.10 | $64.79 | $65.23 | -8.51% | 17,750,041 |
| May 31, 2022 | $72.28 | $73.44 | $69.47 | $71.30 | -2.38% | 12,972,295 |
| May 23, 2022 | $69.42 | $73.10 | $67.09 | $73.04 | +8.26% | 9,950,109 |
| May 16, 2022 | $68.86 | $70.89 | $65.41 | $67.47 | -2.51% | 15,624,125 |
| May 9, 2022 | $68.90 | $70.39 | $65.80 | $69.21 | -1.31% | 14,486,880 |
| May 2, 2022 | $67.20 | $73.07 | $66.61 | $70.13 | +4.72% | 11,963,938 |
| Apr 25, 2022 | $70.00 | $71.16 | $66.47 | $66.97 | -5.50% | 17,292,007 |
| Apr 18, 2022 | $74.54 | $77.52 | $70.75 | $70.87 | -6.52% | 18,278,463 |
| Apr 11, 2022 | $83.69 | $84.74 | $75.65 | $75.81 | -9.93% | 12,324,456 |
| Apr 4, 2022 | $85.63 | $86.67 | $81.71 | $84.17 | -1.91% | 9,028,169 |
| Mar 28, 2022 | $90.46 | $92.53 | $85.36 | $85.81 | -5.21% | 11,322,546 |
| Mar 21, 2022 | $89.06 | $91.10 | $87.09 | $90.53 | +1.80% | 7,981,545 |
| Mar 14, 2022 | $83.69 | $89.20 | $82.88 | $88.93 | +8.33% | 9,298,347 |
| Mar 7, 2022 | $80.00 | $84.85 | $77.52 | $82.09 | +1.96% | 10,573,990 |
| Feb 28, 2022 | $85.63 | $86.38 | $79.45 | $80.51 | -9.27% | 15,520,789 |
| Feb 22, 2022 | $93.10 | $94.38 | $82.12 | $88.74 | -4.98% | 10,252,517 |
| Feb 14, 2022 | $99.62 | $100.77 | $92.12 | $93.39 | -5.83% | 9,353,507 |
| Feb 7, 2022 | $98.85 | $103.76 | $98.18 | $99.17 | +0.28% | 8,683,752 |
| Jan 31, 2022 | $92.63 | $99.89 | $91.80 | $98.89 | +5.60% | 10,479,627 |
| Jan 24, 2022 | $88.53 | $97.11 | $87.17 | $93.65 | +2.92% | 18,087,420 |
| Jan 18, 2022 | $102.54 | $102.78 | $90.42 | $90.99 | -12.32% | 14,430,643 |
| Jan 10, 2022 | $102.21 | $104.87 | $99.75 | $103.77 | +2.08% | 13,901,650 |
| Jan 3, 2022 | $93.90 | $102.32 | $93.57 | $101.66 | +9.31% | 13,699,440 |
| Dec 27, 2021 | $93.28 | $94.72 | $92.26 | $93.00 | -0.03% | 6,389,519 |
| Dec 20, 2021 | $89.95 | $94.16 | $88.14 | $93.03 | +1.31% | 6,744,570 |
| Dec 13, 2021 | $93.13 | $94.00 | $89.84 | $91.83 | -1.80% | 11,937,455 |
| Dec 6, 2021 | $91.89 | $95.59 | $91.61 | $93.51 | +3.89% | 16,351,200 |
| Nov 29, 2021 | $95.04 | $95.35 | $88.56 | $90.01 | -3.58% | 14,522,313 |
| Nov 22, 2021 | $96.27 | $98.68 | $92.47 | $93.35 | -1.48% | 5,412,270 |
| Nov 15, 2021 | $99.42 | $99.93 | $93.42 | $94.75 | -4.36% | 6,878,086 |
| Nov 8, 2021 | $96.33 | $99.28 | $95.21 | $99.07 | +3.55% | 8,175,833 |
| Nov 1, 2021 | $99.39 | $100.69 | $95.49 | $95.67 | -2.92% | 8,619,487 |
| Oct 25, 2021 | $99.44 | $99.99 | $96.22 | $98.55 | -0.86% | 7,532,580 |
| Oct 18, 2021 | $93.00 | $100.45 | $92.85 | $99.40 | +7.19% | 16,895,584 |
| Oct 11, 2021 | $91.29 | $93.92 | $88.74 | $92.73 | +1.68% | 11,724,635 |
| Oct 4, 2021 | $86.37 | $91.92 | $85.70 | $91.20 | +5.54% | 10,506,812 |
| Sep 27, 2021 | $86.99 | $89.55 | $84.51 | $86.41 | +0.78% | 8,558,216 |
| Sep 20, 2021 | $82.39 | $87.16 | $80.83 | $85.74 | +1.08% | 15,414,910 |
| Sep 13, 2021 | $88.25 | $88.96 | $84.09 | $84.82 | -3.13% | 21,315,030 |
| Sep 7, 2021 | $92.86 | $92.87 | $86.53 | $87.56 | -5.74% | 18,606,690 |
| Aug 30, 2021 | $94.56 | $94.64 | $91.61 | $92.89 | -1.47% | 8,041,664 |
| Aug 23, 2021 | $86.80 | $94.52 | $86.80 | $94.28 | +9.51% | 8,778,154 |
| Aug 16, 2021 | $89.96 | $90.51 | $84.72 | $86.09 | -5.18% | 8,218,239 |
| Aug 9, 2021 | $89.40 | $92.63 | $88.85 | $90.79 | +0.88% | 5,884,455 |
| Aug 2, 2021 | $87.87 | $90.52 | $85.75 | $90.00 | +3.28% | 6,917,346 |
| Jul 26, 2021 | $85.02 | $88.40 | $84.81 | $87.14 | +2.10% | 7,048,847 |
| Jul 19, 2021 | $82.23 | $86.59 | $79.19 | $85.35 | +1.20% | 10,542,904 |
| Jul 12, 2021 | $83.68 | $85.29 | $81.04 | $84.34 | +0.27% | 10,601,161 |
| Jul 6, 2021 | $84.26 | $84.32 | $79.20 | $84.11 | -0.23% | 7,318,029 |
| Jun 28, 2021 | $82.80 | $84.46 | $80.95 | $84.30 | +1.29% | 8,697,758 |
| Jun 21, 2021 | $79.74 | $83.87 | $79.57 | $83.23 | +5.55% | 9,447,491 |
| Jun 14, 2021 | $83.50 | $88.70 | $78.63 | $78.85 | -5.84% | 19,317,154 |
| Jun 7, 2021 | $87.25 | $87.26 | $83.50 | $83.74 | -3.64% | 9,276,301 |
| Jun 1, 2021 | $88.30 | $88.72 | $85.66 | $86.90 | -0.09% | 5,499,822 |
| May 24, 2021 | $86.49 | $88.15 | $85.09 | $86.98 | +0.85% | 9,690,232 |
| May 17, 2021 | $86.11 | $86.78 | $82.57 | $86.25 | -0.58% | 9,232,736 |
| May 10, 2021 | $87.79 | $89.28 | $84.33 | $86.75 | -0.55% | 11,146,751 |
| May 3, 2021 | $84.55 | $87.57 | $83.25 | $87.23 | +3.91% | 9,343,927 |
| Apr 26, 2021 | $81.43 | $84.45 | $80.95 | $83.95 | +3.50% | 11,625,509 |
| Apr 19, 2021 | $80.17 | $81.47 | $76.92 | $81.11 | +0.85% | 15,260,862 |
| Apr 12, 2021 | $86.14 | $87.76 | $80.23 | $80.43 | -6.99% | 11,779,366 |
| Apr 5, 2021 | $85.82 | $86.50 | $83.79 | $86.47 | +1.79% | 11,449,005 |
| Mar 29, 2021 | $84.54 | $86.85 | $83.56 | $84.95 | -1.09% | 9,863,945 |
| Mar 22, 2021 | $82.97 | $86.03 | $78.88 | $85.89 | +2.06% | 10,929,982 |
| Mar 15, 2021 | $83.93 | $87.89 | $82.72 | $84.16 | +0.43% | 15,969,026 |
| Mar 8, 2021 | $80.39 | $85.78 | $78.50 | $83.80 | +5.51% | 17,062,667 |
| Mar 1, 2021 | $74.61 | $81.05 | $74.30 | $79.42 | +9.14% | 19,632,485 |
| Feb 22, 2021 | $71.44 | $78.25 | $71.37 | $72.77 | +1.17% | 19,475,357 |
| Feb 16, 2021 | $73.99 | $76.37 | $71.76 | $71.93 | -2.14% | 16,482,745 |
| Feb 8, 2021 | $75.26 | $76.35 | $72.12 | $73.50 | -1.70% | 14,596,904 |
| Feb 1, 2021 | $70.56 | $75.19 | $69.84 | $74.77 | +6.81% | 12,770,308 |
| Jan 25, 2021 | $73.18 | $73.54 | $69.02 | $70.00 | -5.62% | 11,215,772 |
| Jan 19, 2021 | $75.15 | $79.36 | $73.22 | $74.17 | -3.90% | 15,240,921 |
| Jan 11, 2021 | $76.12 | $81.08 | $75.53 | $77.18 | +0.06% | 11,045,030 |
| Jan 4, 2021 | $73.34 | $79.30 | $69.63 | $77.13 | +5.98% | 10,430,475 |
| Dec 28, 2020 | $72.37 | $72.92 | $71.45 | $72.78 | +1.39% | 4,768,485 |
| Dec 21, 2020 | $70.70 | $72.47 | $68.80 | $71.78 | +1.59% | 14,144,940 |
| Dec 14, 2020 | $73.67 | $73.74 | $70.02 | $70.66 | -2.94% | 14,940,812 |
| Dec 7, 2020 | $75.75 | $77.31 | $69.37 | $72.80 | -4.69% | 18,194,227 |
| Nov 30, 2020 | $72.02 | $76.43 | $70.15 | $76.38 | +6.69% | 10,596,344 |
| Nov 23, 2020 | $68.72 | $74.53 | $68.44 | $71.59 | +5.36% | 4,494,958 |
| Nov 16, 2020 | $70.50 | $71.62 | $67.80 | $67.95 | -0.83% | 7,370,095 |
| Nov 9, 2020 | $67.49 | $71.42 | $66.07 | $68.52 | +10.11% | 10,127,979 |
| Nov 2, 2020 | $59.97 | $63.84 | $58.98 | $62.23 | +5.65% | 8,989,740 |
| Oct 26, 2020 | $64.44 | $64.44 | $57.16 | $58.90 | -9.81% | 10,757,231 |
| Oct 19, 2020 | $66.75 | $66.92 | $63.82 | $65.31 | -1.91% | 8,378,855 |
| Oct 12, 2020 | $66.29 | $67.75 | $64.72 | $66.58 | +0.23% | 11,263,761 |
| Oct 5, 2020 | $60.10 | $67.31 | $60.10 | $66.43 | +11.31% | 9,376,379 |
| Sep 28, 2020 | $59.68 | $61.20 | $57.60 | $59.68 | +2.02% | 10,478,342 |
| Sep 21, 2020 | $60.51 | $61.37 | $56.63 | $58.50 | -5.57% | 11,059,687 |
| Sep 14, 2020 | $65.53 | $66.79 | $61.77 | $61.95 | -4.56% | 15,886,301 |
| Sep 8, 2020 | $67.25 | $67.63 | $63.87 | $64.91 | -5.03% | 10,313,900 |
| Aug 31, 2020 | $69.93 | $71.14 | $66.84 | $68.35 | -2.51% | 12,257,718 |
| Aug 24, 2020 | $67.90 | $70.24 | $67.65 | $70.11 | +3.79% | 7,320,350 |
| Aug 17, 2020 | $70.35 | $70.68 | $67.27 | $67.55 | -4.23% | 8,699,663 |
| Aug 10, 2020 | $69.72 | $72.13 | $68.69 | $70.53 | +1.38% | 8,152,554 |
| Aug 3, 2020 | $64.01 | $69.59 | $63.11 | $69.57 | +9.06% | 10,425,447 |
| Jul 27, 2020 | $61.81 | $64.52 | $60.75 | $63.79 | +2.31% | 10,376,127 |
| Jul 20, 2020 | $61.33 | $63.30 | $60.02 | $62.35 | +1.04% | 10,858,341 |
| Jul 13, 2020 | $65.06 | $65.74 | $61.14 | $61.71 | -3.76% | 12,003,525 |
| Jul 6, 2020 | $64.32 | $65.50 | $61.02 | $64.12 | +1.57% | 9,391,456 |
| Jun 29, 2020 | $61.45 | $65.18 | $60.73 | $63.13 | +4.30% | 8,375,703 |
| Jun 22, 2020 | $64.48 | $65.96 | $59.53 | $60.53 | -7.45% | 13,739,341 |
| Jun 15, 2020 | $60.53 | $65.96 | $60.09 | $65.40 | +3.61% | 14,049,992 |
| Jun 8, 2020 | $71.44 | $71.74 | $60.91 | $63.12 | -10.72% | 14,580,594 |
| Jun 1, 2020 | $61.43 | $74.25 | $61.16 | $70.70 | +15.98% | 11,677,144 |
| May 26, 2020 | $57.67 | $65.00 | $57.45 | $60.96 | +10.20% | 13,124,970 |
| May 18, 2020 | $56.31 | $58.87 | $54.26 | $55.32 | +1.67% | 11,802,445 |
| May 11, 2020 | $59.24 | $59.77 | $51.21 | $54.41 | -9.65% | 11,131,280 |
| May 4, 2020 | $58.00 | $60.32 | $56.16 | $60.22 | +1.93% | 10,000,259 |
| Apr 27, 2020 | $58.02 | $66.09 | $57.58 | $59.08 | +2.91% | 13,124,117 |
| Apr 20, 2020 | $57.54 | $59.61 | $54.60 | $57.41 | -1.85% | 10,825,623 |
| Apr 13, 2020 | $61.00 | $61.99 | $56.69 | $58.49 | -4.04% | 13,389,429 |
| Apr 6, 2020 | $54.86 | $62.51 | $53.58 | $60.95 | +16.85% | 10,745,632 |
| Mar 30, 2020 | $48.05 | $54.09 | $47.68 | $52.16 | +7.19% | 20,497,295 |
| Mar 23, 2020 | $46.15 | $51.71 | $42.90 | $48.66 | +4.26% | 20,433,559 |
| Mar 16, 2020 | $48.60 | $56.00 | $42.10 | $46.67 | -20.71% | 24,424,281 |
| Mar 9, 2020 | $54.02 | $59.02 | $47.48 | $58.86 | -2.11% | 26,300,229 |
| Mar 2, 2020 | $67.96 | $69.33 | $59.13 | $60.13 | -11.72% | 21,591,603 |
| Feb 24, 2020 | $74.01 | $74.47 | $65.42 | $68.11 | -11.69% | 25,185,224 |
| Feb 18, 2020 | $77.40 | $79.42 | $76.50 | $77.13 | -0.92% | 9,028,940 |
| Feb 10, 2020 | $78.93 | $81.82 | $77.72 | $77.85 | -1.63% | 8,716,587 |
| Feb 3, 2020 | $76.01 | $81.00 | $75.98 | $79.14 | +4.64% | 10,795,280 |
| Jan 27, 2020 | $76.15 | $77.87 | $75.18 | $75.63 | -3.46% | 13,428,024 |
| Jan 21, 2020 | $81.75 | $82.69 | $77.89 | $78.34 | -5.11% | 11,887,280 |
| Jan 13, 2020 | $81.88 | $85.89 | $79.23 | $82.56 | +1.07% | 19,194,389 |
| Jan 6, 2020 | $79.95 | $82.94 | $79.25 | $81.69 | +2.66% | 12,348,113 |
| Dec 30, 2019 | $80.48 | $80.77 | $78.76 | $79.57 | -0.69% | 6,256,616 |
| Dec 23, 2019 | $79.22 | $80.45 | $78.90 | $80.12 | +1.12% | 4,570,648 |
| Dec 16, 2019 | $80.05 | $80.93 | $79.15 | $79.23 | +0.13% | 18,146,177 |
| Dec 9, 2019 | $76.90 | $81.23 | $76.51 | $79.13 | +2.74% | 19,874,257 |
| Dec 2, 2019 | $75.58 | $77.26 | $73.35 | $77.02 | +2.56% | 13,647,587 |
| Nov 25, 2019 | $73.76 | $75.50 | $73.76 | $75.10 | +1.60% | 7,932,446 |
| Nov 18, 2019 | $72.60 | $74.47 | $72.19 | $73.92 | +1.90% | 12,782,559 |
| Nov 11, 2019 | $72.26 | $74.06 | $71.75 | $72.54 | -0.77% | 13,452,748 |
| Nov 4, 2019 | $68.84 | $73.45 | $68.79 | $73.10 | +7.88% | 14,619,595 |
| Oct 28, 2019 | $66.16 | $67.97 | $65.35 | $67.76 | +3.06% | 9,346,990 |
| Oct 21, 2019 | $64.54 | $66.73 | $63.76 | $65.75 | +3.80% | 11,098,118 |
| Oct 14, 2019 | $58.27 | $63.77 | $57.77 | $63.34 | +7.90% | 12,307,240 |
| Oct 7, 2019 | $56.77 | $59.49 | $54.55 | $58.70 | +3.22% | 9,419,666 |
| Sep 30, 2019 | $59.51 | $59.78 | $54.31 | $56.87 | -4.90% | 9,766,303 |
| Sep 23, 2019 | $59.49 | $60.38 | $58.54 | $59.80 | -0.52% | 8,951,483 |
| Sep 16, 2019 | $60.45 | $61.63 | $58.79 | $60.11 | -1.70% | 11,333,382 |
| Sep 9, 2019 | $52.36 | $61.73 | $52.31 | $61.15 | +17.96% | 21,579,508 |
| Sep 3, 2019 | $50.82 | $53.38 | $49.49 | $51.84 | +1.03% | 12,290,159 |
| Aug 26, 2019 | $50.37 | $51.88 | $48.97 | $51.31 | +2.70% | 13,135,566 |
| Aug 19, 2019 | $51.16 | $51.60 | $49.68 | $49.96 | -0.48% | 13,880,543 |
| Aug 12, 2019 | $52.15 | $52.75 | $48.62 | $50.20 | -5.21% | 16,093,813 |
| Aug 5, 2019 | $54.55 | $55.06 | $51.34 | $52.96 | -4.85% | 16,035,548 |
| Jul 29, 2019 | $60.17 | $60.37 | $54.81 | $55.66 | -7.80% | 16,556,025 |
| Jul 22, 2019 | $59.89 | $60.41 | $58.74 | $60.37 | +0.48% | 15,008,529 |
| Jul 15, 2019 | $55.24 | $60.50 | $54.25 | $60.08 | +8.86% | 24,916,315 |
| Jul 8, 2019 | $55.21 | $55.69 | $54.29 | $55.19 | -2.83% | 20,881,211 |
| Jul 1, 2019 | $56.82 | $57.35 | $55.54 | $56.80 | +1.32% | 13,862,261 |
| Jun 24, 2019 | $55.84 | $57.17 | $54.62 | $56.06 | +0.97% | 22,557,578 |
| Jun 17, 2019 | $55.50 | $55.97 | $54.03 | $55.52 | +0.29% | 20,277,899 |
| Jun 10, 2019 | $57.25 | $57.82 | $53.53 | $55.36 | -2.23% | 19,878,454 |
| Jun 3, 2019 | $55.18 | $57.68 | $55.12 | $56.62 | +2.48% | 15,158,175 |
| May 28, 2019 | $58.80 | $58.91 | $55.22 | $55.25 | -6.31% | 9,062,579 |
| May 20, 2019 | $60.13 | $60.69 | $58.24 | $58.97 | -2.35% | 11,549,052 |
| May 13, 2019 | $63.34 | $63.98 | $60.36 | $60.39 | -6.82% | 12,861,768 |
| May 6, 2019 | $65.80 | $66.85 | $62.94 | $64.81 | -3.57% | 10,588,660 |
| Apr 29, 2019 | $67.27 | $68.87 | $65.80 | $67.21 | +0.10% | 11,456,248 |
| Apr 22, 2019 | $69.90 | $70.33 | $64.66 | $67.14 | -4.03% | 14,982,396 |
| Apr 15, 2019 | $70.90 | $71.79 | $68.85 | $69.96 | -1.51% | 6,427,101 |
| Apr 8, 2019 | $68.60 | $72.00 | $67.69 | $71.03 | +3.59% | 6,672,763 |
| Apr 1, 2019 | $66.46 | $69.23 | $66.36 | $68.57 | +4.19% | 7,077,219 |
| Mar 25, 2019 | $65.08 | $66.72 | $64.46 | $65.81 | +1.25% | 8,682,266 |
| Mar 18, 2019 | $70.47 | $71.64 | $64.63 | $65.00 | -7.28% | 11,213,820 |
| Mar 11, 2019 | $68.45 | $70.72 | $68.03 | $70.10 | +2.94% | 11,753,527 |
| Mar 4, 2019 | $73.00 | $73.65 | $67.06 | $68.10 | -6.46% | 9,687,801 |
| Feb 25, 2019 | $72.13 | $73.36 | $71.60 | $72.80 | +0.55% | 11,781,455 |
| Feb 19, 2019 | $69.64 | $72.69 | $69.45 | $72.40 | +2.46% | 9,413,572 |
| Feb 11, 2019 | $69.25 | $71.23 | $67.28 | $70.66 | +2.47% | 17,037,805 |
| Feb 4, 2019 | $71.41 | $71.70 | $67.90 | $68.96 | -3.11% | 16,186,653 |
| Jan 28, 2019 | $71.87 | $72.33 | $69.78 | $71.17 | -2.02% | 15,880,993 |
| Jan 22, 2019 | $69.30 | $73.09 | $68.75 | $72.64 | +1.88% | 12,113,820 |
| Jan 14, 2019 | $66.95 | $77.00 | $66.54 | $71.30 | +6.40% | 23,083,935 |
| Jan 7, 2019 | $63.82 | $67.47 | $63.15 | $67.01 | +4.39% | 14,281,259 |
| Dec 31, 2018 | $63.42 | $64.24 | $61.68 | $64.19 | +1.12% | 12,940,517 |
| Dec 24, 2018 | $59.94 | $64.20 | $57.87 | $63.48 | +5.50% | 10,254,943 |
| Dec 17, 2018 | $63.32 | $65.34 | $59.09 | $60.17 | -5.29% | 25,193,993 |
| Dec 10, 2018 | $64.65 | $65.52 | $62.16 | $63.53 | -2.32% | 16,208,522 |
| Dec 3, 2018 | $74.31 | $75.30 | $63.40 | $65.04 | -10.93% | 15,889,462 |
| Nov 26, 2018 | $72.92 | $74.48 | $71.59 | $73.02 | +1.57% | 12,428,102 |
| Nov 19, 2018 | $71.51 | $73.11 | $69.36 | $71.89 | +0.33% | 8,803,441 |
| Nov 12, 2018 | $72.03 | $72.39 | $69.05 | $71.65 | -0.83% | 8,253,501 |
| Nov 5, 2018 | $70.17 | $74.61 | $70.13 | $72.25 | +3.24% | 12,319,439 |
| Oct 29, 2018 | $67.64 | $71.73 | $65.81 | $69.98 | +5.41% | 22,952,749 |
| Oct 22, 2018 | $73.39 | $73.53 | $66.23 | $66.39 | -8.93% | 22,710,806 |
| Oct 15, 2018 | $81.25 | $83.22 | $71.79 | $72.90 | -10.51% | 19,809,850 |
| Oct 8, 2018 | $86.22 | $87.45 | $79.99 | $81.46 | -5.68% | 16,193,967 |
| Oct 1, 2018 | $84.12 | $87.79 | $83.86 | $86.37 | +3.09% | 12,874,729 |
| Sep 24, 2018 | $88.70 | $88.94 | $83.67 | $83.78 | -5.62% | 11,835,155 |
| Sep 17, 2018 | $87.40 | $90.20 | $85.39 | $88.77 | +1.70% | 16,139,016 |
| Sep 10, 2018 | $87.13 | $87.71 | $86.16 | $87.29 | +1.05% | 11,138,178 |
| Sep 4, 2018 | $87.96 | $88.55 | $85.80 | $86.38 | -0.61% | 8,448,365 |
| Aug 27, 2018 | $86.66 | $88.36 | $86.20 | $86.91 | +0.92% | 11,426,468 |
| Aug 20, 2018 | $85.20 | $86.61 | $84.78 | $86.12 | +1.37% | 9,140,234 |
| Aug 13, 2018 | $84.22 | $85.13 | $82.43 | $84.96 | +1.15% | 12,218,726 |
| Aug 6, 2018 | $86.88 | $87.90 | $83.52 | $83.99 | -3.33% | 10,357,471 |
| Jul 30, 2018 | $87.21 | $89.23 | $85.70 | $86.88 | -0.14% | 18,749,556 |
| Jul 23, 2018 | $85.08 | $89.35 | $85.08 | $87.00 | +1.32% | 21,440,973 |
| Jul 16, 2018 | $92.52 | $95.68 | $84.56 | $85.87 | -7.11% | 19,626,755 |
| Jul 9, 2018 | $93.30 | $94.86 | $91.87 | $92.44 | -0.33% | 8,586,394 |
| Jul 2, 2018 | $92.43 | $94.65 | $91.67 | $92.75 | -0.37% | 5,492,498 |
| Jun 25, 2018 | $97.81 | $97.81 | $93.00 | $93.09 | -5.15% | 10,703,906 |
| Jun 18, 2018 | $97.72 | $99.08 | $96.45 | $98.14 | -0.20% | 8,644,591 |
| Jun 11, 2018 | $100.60 | $101.18 | $96.44 | $98.34 | -2.11% | 7,932,717 |
| Jun 4, 2018 | $98.31 | $101.35 | $97.18 | $100.46 | +2.04% | 7,555,900 |
| May 29, 2018 | $99.20 | $99.56 | $94.03 | $98.45 | -2.01% | 7,382,604 |
| May 21, 2018 | $100.07 | $101.14 | $98.33 | $100.47 | +1.16% | 7,000,007 |
| May 14, 2018 | $102.40 | $103.15 | $99.08 | $99.32 | -2.64% | 5,975,734 |
| May 7, 2018 | $98.00 | $102.50 | $97.44 | $102.01 | +4.36% | 6,110,720 |
| Apr 30, 2018 | $100.82 | $101.52 | $95.07 | $97.75 | -2.50% | 7,196,418 |
| Apr 23, 2018 | $101.19 | $103.64 | $99.76 | $100.26 | +0.60% | 9,308,637 |
| Apr 16, 2018 | $100.37 | $104.33 | $99.03 | $99.66 | -0.14% | 10,492,287 |
| Apr 9, 2018 | $98.01 | $102.08 | $97.95 | $99.80 | +2.37% | 7,033,515 |
| Apr 2, 2018 | $99.59 | $101.25 | $95.93 | $97.49 | -2.25% | 6,601,827 |
| Mar 26, 2018 | $99.52 | $102.06 | $97.17 | $99.73 | +2.07% | 6,929,145 |
| Mar 19, 2018 | $106.76 | $108.41 | $97.50 | $97.71 | -8.57% | 9,403,555 |
| Mar 12, 2018 | $110.00 | $110.33 | $105.46 | $106.87 | -2.70% | 9,723,675 |
| Mar 5, 2018 | $103.65 | $110.24 | $103.41 | $109.83 | +5.32% | 10,770,270 |
| Feb 26, 2018 | $105.00 | $108.99 | $101.64 | $104.28 | -0.21% | 13,355,759 |
| Feb 20, 2018 | $103.99 | $105.89 | $102.48 | $104.50 | -0.05% | 4,712,142 |
| Feb 12, 2018 | $100.77 | $105.37 | $100.12 | $104.55 | +4.54% | 6,841,459 |
| Feb 5, 2018 | $106.50 | $107.81 | $96.79 | $100.01 | -6.94% | 10,718,869 |
| Jan 29, 2018 | $111.05 | $112.64 | $107.30 | $107.47 | -3.10% | 9,416,736 |
| Jan 22, 2018 | $107.52 | $114.27 | $107.17 | $110.91 | +3.07% | 10,802,366 |
| Jan 16, 2018 | $107.85 | $108.50 | $104.88 | $107.61 | +0.35% | 7,858,106 |
| Jan 8, 2018 | $98.56 | $107.57 | $98.23 | $107.24 | +8.80% | 8,054,369 |
| Jan 2, 2018 | $98.25 | $99.04 | $96.23 | $98.57 | +0.98% | 5,133,376 |
| Dec 26, 2017 | $97.92 | $98.43 | $96.98 | $97.61 | -0.33% | 2,841,297 |
| Dec 18, 2017 | $99.08 | $99.44 | $96.96 | $97.93 | -0.61% | 7,515,259 |
| Dec 11, 2017 | $97.57 | $100.90 | $97.22 | $98.53 | +0.88% | 9,548,751 |
| Dec 4, 2017 | $97.06 | $97.99 | $95.72 | $97.67 | +2.29% | 9,791,242 |
| Nov 27, 2017 | $92.47 | $96.33 | $91.25 | $95.48 | +3.27% | 11,455,961 |
| Nov 20, 2017 | $92.34 | $93.81 | $92.05 | $92.46 | +0.16% | 4,311,509 |
| Nov 13, 2017 | $90.00 | $93.11 | $89.81 | $92.31 | +1.83% | 9,653,687 |
| Nov 6, 2017 | $92.06 | $92.94 | $89.68 | $90.65 | -2.03% | 7,082,494 |
| Oct 30, 2017 | $93.10 | $94.06 | $91.96 | $92.53 | -1.05% | 7,678,773 |
| Oct 23, 2017 | $96.95 | $97.40 | $93.16 | $93.51 | -5.66% | 11,243,782 |
| Oct 16, 2017 | $99.18 | $99.65 | $96.82 | $99.12 | -0.14% | 8,905,583 |
| Oct 9, 2017 | $98.81 | $99.95 | $97.86 | $99.26 | +0.47% | 7,412,741 |
| Oct 2, 2017 | $95.73 | $99.99 | $95.34 | $98.80 | +3.41% | 7,201,020 |
| Sep 25, 2017 | $95.49 | $96.11 | $93.72 | $95.54 | -0.02% | 6,918,202 |
| Sep 18, 2017 | $94.26 | $96.39 | $94.13 | $95.56 | +1.62% | 6,755,785 |
| Sep 11, 2017 | $93.65 | $95.39 | $93.42 | $94.04 | +1.66% | 12,833,301 |
| Sep 5, 2017 | $92.63 | $93.38 | $90.01 | $92.50 | -0.73% | 9,194,508 |
| Aug 28, 2017 | $93.65 | $94.02 | $91.03 | $93.18 | -0.31% | 8,516,590 |
| Aug 21, 2017 | $92.30 | $94.62 | $92.04 | $93.47 | +1.14% | 7,572,057 |
| Aug 14, 2017 | $93.09 | $94.89 | $91.19 | $92.42 | +0.37% | 8,088,755 |
| Aug 7, 2017 | $95.07 | $95.44 | $91.62 | $92.08 | -3.18% | 8,918,006 |
| Jul 31, 2017 | $93.46 | $95.80 | $93.08 | $95.10 | +2.07% | 9,458,599 |
| Jul 24, 2017 | $90.94 | $96.26 | $90.76 | $93.17 | +2.40% | 9,827,131 |
| Jul 17, 2017 | $91.92 | $92.84 | $89.25 | $90.99 | -1.17% | 9,632,170 |
| Jul 10, 2017 | $90.87 | $92.31 | $89.76 | $92.07 | +1.32% | 8,824,622 |
| Jul 3, 2017 | $90.40 | $91.99 | $90.05 | $90.87 | +1.27% | 5,211,213 |
| Jun 26, 2017 | $87.46 | $91.43 | $87.03 | $89.73 | +2.85% | 8,475,743 |
| Jun 19, 2017 | $88.63 | $89.95 | $86.80 | $87.24 | -1.14% | 8,845,262 |
| Jun 12, 2017 | $87.30 | $89.61 | $86.74 | $88.25 | +1.03% | 11,128,143 |
| Jun 5, 2017 | $83.86 | $87.51 | $81.98 | $87.35 | +5.65% | 10,723,865 |
| May 30, 2017 | $81.53 | $83.00 | $80.73 | $82.68 | +0.84% | 5,646,589 |
| May 22, 2017 | $81.25 | $82.80 | $80.38 | $81.99 | +1.46% | 6,699,016 |
| May 15, 2017 | $82.72 | $83.24 | $79.28 | $80.81 | -2.13% | 9,508,660 |
| May 8, 2017 | $83.90 | $84.24 | $81.73 | $82.57 | -1.23% | 6,881,174 |
| May 1, 2017 | $84.47 | $84.79 | $82.61 | $83.60 | -0.36% | 9,261,404 |
| Apr 24, 2017 | $79.34 | $85.38 | $78.87 | $83.90 | +7.98% | 13,935,460 |
| Apr 17, 2017 | $77.51 | $78.80 | $76.95 | $77.70 | +0.52% | 8,751,708 |
| Apr 10, 2017 | $78.76 | $79.03 | $77.18 | $77.30 | -1.88% | 8,684,078 |
| Apr 3, 2017 | $79.67 | $80.54 | $77.79 | $78.78 | -1.04% | 8,129,843 |
| Mar 27, 2017 | $75.56 | $80.55 | $75.37 | $79.61 | +3.11% | 11,485,668 |
| Mar 20, 2017 | $78.14 | $78.64 | $75.27 | $77.21 | -1.78% | 15,092,990 |
| Mar 13, 2017 | $80.16 | $80.96 | $78.35 | $78.61 | -1.63% | 13,352,056 |
| Mar 6, 2017 | $79.65 | $80.96 | $79.30 | $79.91 | -0.39% | 10,236,721 |
| Feb 27, 2017 | $78.95 | $82.62 | $78.46 | $80.22 | +1.61% | 13,084,637 |
| Feb 21, 2017 | $80.80 | $81.27 | $78.52 | $78.95 | -2.13% | 7,999,215 |
| Feb 13, 2017 | $78.53 | $82.31 | $78.53 | $80.67 | +3.28% | 10,265,027 |
| Feb 6, 2017 | $77.02 | $78.25 | $76.00 | $78.11 | +0.74% | 9,885,017 |
| Jan 30, 2017 | $75.81 | $77.54 | $75.08 | $77.54 | +2.03% | 11,891,098 |
| Jan 23, 2017 | $78.75 | $80.87 | $74.45 | $76.00 | -3.81% | 16,950,247 |
| Jan 17, 2017 | $82.12 | $82.39 | $78.38 | $79.01 | -4.73% | 8,244,136 |
| Jan 9, 2017 | $81.87 | $83.49 | $80.82 | $82.93 | +0.59% | 11,992,710 |
| Jan 3, 2017 | $79.00 | $82.89 | $78.26 | $82.44 | +6.07% | 10,325,962 |
| Dec 27, 2016 | $78.98 | $79.44 | $77.21 | $77.72 | -1.23% | 4,641,091 |
| Dec 19, 2016 | $78.62 | $79.91 | $77.60 | $78.69 | +0.09% | 9,009,989 |
| Dec 12, 2016 | $80.57 | $81.49 | $78.45 | $78.62 | -2.37% | 11,371,157 |
| Dec 5, 2016 | $78.98 | $81.91 | $78.74 | $80.53 | +2.66% | 11,019,657 |
| Nov 28, 2016 | $77.82 | $80.99 | $76.62 | $78.44 | 0.00% | 11,913,979 |
| Nov 21, 2016 | $78.93 | $79.00 | $77.54 | $78.44 | -0.08% | 5,555,455 |
| Nov 14, 2016 | $77.38 | $79.27 | $76.58 | $78.50 | – | 15,558,122 |
Seasonality
STT 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 | 3.6% | -2.1% | -3.5% | 1.3% | -0.7% | 2.2% | 5.4% | -0.0% | -2.1% | 2.8% | 7.0% | 2.1% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 2.1% | -1.7% | -1.6% | 21.6% | 1.8% | 9.0% | 9.1% | 3.9% | -8.8% | -2.2% | ||
| 2025 | 4.3% | -2.4% | -9.8% | -0.8% | 9.3% | 10.4% | 5.8% | 2.9% | 0.9% | 0.4% | 2.9% | 8.4% |
| 2024 | -4.6% | -0.2% | 5.8% | -6.2% | 4.3% | -2.1% | 15.9% | 2.5% | 1.6% | 5.8% | 6.2% | -0.4% |
| 2023 | 17.7% | -2.9% | -13.9% | -4.5% | -5.9% | 8.5% | -1.0% | -5.1% | -1.6% | -3.5% | 12.7% | 7.3% |
| 2022 | 1.6% | -9.7% | 2.7% | -23.1% | 8.2% | -14.2% | 15.2% | -3.8% | -10.1% | 21.7% | 7.7% | -1.8% |
| 2021 | -3.8% | 4.0% | 16.1% | -0.1% | 3.6% | -4.8% | 5.9% | 6.6% | -8.2% | 16.3% | -9.7% | 5.2% |
| 2020 | -4.4% | -9.9% | -21.0% | 18.3% | -3.3% | 5.1% | 0.4% | 6.7% | -12.1% | -0.7% | 19.7% | 4.0% |
| 2019 | 12.4% | 1.4% | -7.8% | 2.8% | -18.3% | 2.3% | 3.6% | -11.7% | 16.4% | 11.6% | 13.7% | 6.0% |
| 2018 | 12.9% | -3.6% | -5.6% | 0.1% | -3.7% | -2.7% | -5.1% | -1.6% | -3.1% | -17.9% | 6.2% | -13.0% |
| 2017 | -2.0% | 4.6% | 0.4% | 5.4% | -2.9% | 10.6% | 3.9% | -0.8% | 3.8% | -3.7% | 3.6% | 2.8% |