Sun Communities Inc (SUI) stock
SUINYSEReal Estate Investment TrustsFiscal year ends May 13
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 4/3042% above fair value
$113.26+1.02 (+0.91%)
Close on Oct 30, 2026Market cap $13.80BP/E –Yield 7.03%
Price history
Sun Communities share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$113.26
+0.91% on the day
52-week range
$109.77 – $137.85
-17.8% from the high
Change over 52 weeks
-7.8%
From $122.87 on Oct 30, 2025
Average volume
1.57M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $120.24 | $121.23 | $109.95 | $113.26 | -5.81% | 8,707,475 |
| Oct 19, 2026 | $117.16 | $121.01 | $115.75 | $120.24 | +1.83% | 5,773,485 |
| Oct 12, 2026 | $114.02 | $118.12 | $112.60 | $118.08 | +3.58% | 5,004,244 |
| Oct 5, 2026 | $110.66 | $114.55 | $110.33 | $114.00 | +2.93% | 6,658,400 |
| Sep 28, 2026 | $112.23 | $113.35 | $109.77 | $110.75 | -1.35% | 5,698,987 |
| Sep 21, 2026 | $113.82 | $115.05 | $110.39 | $112.26 | -1.31% | 5,008,999 |
| Sep 14, 2026 | $115.31 | $118.38 | $113.74 | $113.75 | -0.64% | 7,031,424 |
| Sep 8, 2026 | $119.49 | $120.43 | $113.80 | $114.48 | -4.15% | 3,316,510 |
| Aug 31, 2026 | $122.29 | $122.80 | $118.95 | $119.44 | -2.83% | 6,294,368 |
| Aug 24, 2026 | $121.89 | $126.40 | $121.89 | $122.92 | +1.04% | 7,007,483 |
| Aug 17, 2026 | $122.71 | $124.52 | $120.13 | $121.66 | -1.32% | 23,297,050 |
| Aug 10, 2026 | $119.52 | $125.55 | $117.74 | $123.29 | +2.37% | 5,571,785 |
| Aug 3, 2026 | $123.54 | $125.46 | $119.43 | $120.44 | -2.46% | 4,695,289 |
| Jul 27, 2026 | $121.72 | $128.13 | $120.72 | $123.48 | +1.35% | 15,042,316 |
| Jul 20, 2026 | $121.55 | $122.87 | $118.86 | $121.83 | +0.30% | 7,883,793 |
| Jul 13, 2026 | $119.04 | $123.33 | $118.12 | $121.46 | +2.17% | 10,770,062 |
| Jul 6, 2026 | $123.39 | $124.84 | $118.00 | $118.88 | -3.84% | 4,583,239 |
| Jun 29, 2026 | $121.26 | $123.91 | $118.66 | $123.63 | +1.96% | 4,833,723 |
| Jun 22, 2026 | $122.67 | $122.67 | $117.46 | $121.25 | +2.36% | 7,491,496 |
| Jun 15, 2026 | $126.85 | $127.59 | $118.30 | $118.46 | -6.69% | 4,400,420 |
| Jun 8, 2026 | $123.80 | $128.05 | $121.74 | $126.95 | +2.64% | 6,434,708 |
| Jun 1, 2026 | $122.69 | $124.54 | $119.90 | $123.69 | +0.02% | 6,176,792 |
| May 26, 2026 | $127.65 | $128.61 | $121.99 | $123.66 | -3.20% | 5,209,170 |
| May 18, 2026 | $120.96 | $127.98 | $120.73 | $127.75 | +6.10% | 4,007,685 |
| May 11, 2026 | $126.28 | $126.85 | $120.19 | $120.41 | -4.39% | 3,703,572 |
| May 4, 2026 | $125.91 | $127.77 | $123.32 | $125.94 | -0.48% | 3,709,288 |
| Apr 27, 2026 | $129.71 | $130.41 | $125.04 | $126.55 | -2.53% | 4,985,131 |
| Apr 20, 2026 | $130.00 | $131.18 | $126.52 | $129.83 | -0.49% | 3,856,803 |
| Apr 13, 2026 | $129.00 | $130.56 | $127.53 | $130.47 | +0.90% | 3,531,446 |
| Apr 6, 2026 | $128.47 | $130.27 | $126.69 | $129.30 | +0.04% | 2,882,486 |
| Mar 30, 2026 | $126.22 | $129.52 | $124.43 | $129.25 | +2.93% | 2,776,408 |
| Mar 23, 2026 | $131.52 | $132.02 | $125.23 | $125.57 | -3.73% | 2,848,533 |
| Mar 16, 2026 | $135.71 | $136.68 | $129.47 | $130.44 | -2.98% | 5,172,766 |
| Mar 9, 2026 | $135.68 | $137.59 | $133.18 | $134.44 | -1.66% | 4,963,758 |
| Mar 2, 2026 | $136.34 | $137.85 | $133.78 | $136.71 | +0.18% | 3,862,116 |
| Feb 23, 2026 | $131.30 | $137.84 | $129.78 | $136.46 | +4.29% | 7,211,645 |
| Feb 17, 2026 | $132.00 | $133.25 | $128.91 | $130.85 | +0.05% | 2,819,984 |
| Feb 9, 2026 | $125.32 | $131.27 | $123.77 | $130.79 | +4.06% | 3,840,142 |
| Feb 2, 2026 | $125.86 | $129.83 | $115.90 | $125.69 | -1.37% | 5,608,251 |
| Jan 26, 2026 | $127.14 | $128.37 | $123.68 | $127.43 | +0.77% | 3,887,636 |
| Jan 20, 2026 | $129.85 | $130.03 | $124.49 | $126.46 | -2.89% | 2,912,987 |
| Jan 12, 2026 | $126.82 | $130.30 | $123.20 | $130.22 | +3.26% | 2,781,008 |
| Jan 5, 2026 | $122.13 | $126.16 | $120.04 | $126.11 | +3.26% | 3,563,127 |
| Dec 29, 2025 | $124.00 | $125.69 | $121.39 | $122.13 | -1.71% | 1,800,456 |
| Dec 22, 2025 | $122.22 | $124.76 | $121.72 | $124.26 | +1.24% | 1,767,953 |
| Dec 15, 2025 | $122.81 | $124.65 | $121.33 | $122.74 | +0.44% | 6,244,582 |
| Dec 8, 2025 | $127.70 | $129.18 | $121.51 | $122.20 | -4.70% | 4,753,232 |
| Dec 1, 2025 | $128.67 | $129.68 | $126.34 | $128.23 | -0.47% | 2,894,130 |
| Nov 24, 2025 | $127.87 | $130.18 | $126.15 | $128.84 | +0.48% | 2,118,573 |
| Nov 17, 2025 | $127.33 | $128.57 | $124.81 | $128.23 | +1.11% | 2,410,421 |
| Nov 10, 2025 | $126.17 | $128.53 | $125.24 | $126.82 | +0.16% | 2,456,890 |
| Nov 3, 2025 | $124.65 | $126.70 | $123.24 | $126.62 | +0.02% | 3,895,635 |
| Oct 27, 2025 | $124.00 | $126.65 | $118.56 | $126.60 | +2.05% | 4,960,293 |
| Oct 20, 2025 | $124.04 | $125.88 | $121.14 | $124.06 | +0.22% | 2,826,901 |
| Oct 13, 2025 | $122.48 | $126.29 | $120.45 | $123.79 | +0.32% | 4,503,667 |
| Oct 6, 2025 | $130.01 | $130.01 | $121.87 | $123.40 | -5.18% | 5,053,999 |
| Sep 29, 2025 | $129.05 | $131.50 | $126.93 | $130.14 | +1.13% | 3,528,820 |
| Sep 22, 2025 | $127.59 | $129.99 | $127.22 | $128.68 | +0.44% | 3,307,203 |
| Sep 15, 2025 | $130.26 | $131.31 | $127.35 | $128.11 | -1.45% | 5,335,887 |
| Sep 8, 2025 | $128.29 | $131.78 | $127.20 | $130.00 | +0.14% | 3,813,493 |
| Sep 2, 2025 | $125.95 | $130.97 | $124.47 | $129.82 | +2.33% | 4,045,433 |
| Aug 25, 2025 | $127.18 | $127.51 | $124.52 | $126.87 | -0.13% | 4,463,881 |
| Aug 18, 2025 | $127.88 | $128.60 | $125.32 | $127.04 | -0.57% | 3,803,895 |
| Aug 11, 2025 | $125.40 | $128.26 | $124.20 | $127.77 | +1.95% | 4,064,211 |
| Aug 4, 2025 | $124.07 | $127.73 | $124.07 | $125.33 | +0.83% | 7,473,867 |
| Jul 28, 2025 | $119.18 | $126.94 | $115.53 | $124.30 | +3.90% | 6,937,333 |
| Jul 21, 2025 | $126.19 | $126.90 | $118.73 | $119.64 | -4.52% | 4,402,847 |
| Jul 14, 2025 | $125.79 | $127.45 | $123.36 | $125.30 | -0.24% | 6,672,401 |
| Jul 7, 2025 | $128.97 | $130.54 | $124.22 | $125.60 | -2.83% | 4,891,905 |
| Jun 30, 2025 | $125.60 | $130.08 | $124.44 | $129.26 | +2.07% | 3,449,391 |
| Jun 23, 2025 | $125.23 | $129.54 | $125.23 | $126.64 | +0.42% | 4,203,804 |
| Jun 16, 2025 | $124.48 | $127.00 | $122.66 | $126.11 | +2.02% | 3,603,817 |
| Jun 9, 2025 | $124.57 | $128.66 | $122.52 | $123.61 | -0.67% | 5,239,046 |
| Jun 2, 2025 | $123.49 | $125.77 | $121.45 | $124.44 | +0.81% | 3,828,690 |
| May 26, 2025 | $118.62 | $123.64 | $117.71 | $123.44 | +2.93% | 3,760,419 |
| May 19, 2025 | $122.13 | $124.60 | $117.71 | $119.93 | -2.71% | 2,615,040 |
| May 12, 2025 | $126.91 | $126.91 | $117.14 | $123.27 | -1.75% | 3,774,937 |
| May 5, 2025 | $132.29 | $132.72 | $122.92 | $125.46 | -5.13% | 4,861,514 |
| Apr 28, 2025 | $122.68 | $133.19 | $121.16 | $132.25 | +8.12% | 3,814,599 |
| Apr 21, 2025 | $121.92 | $123.69 | $119.88 | $122.32 | -0.80% | 2,914,808 |
| Apr 14, 2025 | $120.83 | $124.01 | $120.07 | $123.31 | +2.23% | 2,001,803 |
| Apr 7, 2025 | $121.13 | $125.00 | $109.22 | $120.62 | -2.96% | 4,742,939 |
| Mar 31, 2025 | $129.45 | $131.35 | $124.23 | $124.30 | -4.57% | 3,810,915 |
| Mar 24, 2025 | $131.02 | $132.20 | $127.01 | $130.25 | -0.56% | 3,745,555 |
| Mar 17, 2025 | $127.51 | $133.69 | $127.22 | $130.98 | +2.22% | 4,708,978 |
| Mar 10, 2025 | $134.33 | $135.49 | $124.74 | $128.14 | -4.11% | 3,716,902 |
| Mar 3, 2025 | $135.83 | $137.77 | $129.96 | $133.63 | -1.85% | 5,230,680 |
| Feb 24, 2025 | $131.00 | $137.36 | $128.73 | $136.15 | +8.00% | 7,029,482 |
| Feb 18, 2025 | $124.69 | $128.25 | $124.28 | $126.07 | +0.86% | 2,229,543 |
| Feb 10, 2025 | $125.50 | $128.00 | $123.90 | $124.99 | -0.14% | 2,698,402 |
| Feb 3, 2025 | $124.77 | $127.99 | $123.10 | $125.17 | -1.05% | 3,716,887 |
| Jan 27, 2025 | $128.40 | $131.49 | $123.87 | $126.50 | -0.69% | 3,745,247 |
| Jan 21, 2025 | $125.85 | $128.99 | $123.09 | $127.38 | +1.19% | 2,942,335 |
| Jan 13, 2025 | $120.88 | $126.46 | $120.06 | $125.88 | +4.44% | 5,047,606 |
| Jan 6, 2025 | $124.14 | $125.08 | $119.36 | $120.53 | -3.36% | 3,776,845 |
| Dec 30, 2024 | $123.01 | $125.18 | $121.16 | $124.72 | +0.86% | 2,799,656 |
| Dec 23, 2024 | $122.95 | $125.42 | $121.97 | $123.66 | -0.02% | 2,286,762 |
| Dec 16, 2024 | $121.54 | $124.81 | $119.81 | $123.68 | +1.21% | 6,764,424 |
| Dec 9, 2024 | $123.79 | $125.76 | $120.48 | $122.20 | -2.00% | 3,912,263 |
| Dec 2, 2024 | $125.93 | $127.75 | $123.94 | $124.69 | -1.30% | 4,069,151 |
| Nov 25, 2024 | $128.12 | $130.32 | $126.01 | $126.33 | -0.89% | 2,984,753 |
| Nov 18, 2024 | $125.15 | $129.34 | $124.06 | $127.46 | +1.84% | 3,506,436 |
| Nov 11, 2024 | $125.44 | $128.31 | $123.16 | $125.16 | -0.13% | 5,111,670 |
| Nov 4, 2024 | $130.51 | $133.87 | $119.00 | $125.32 | -3.83% | 8,758,451 |
| Oct 28, 2024 | $134.24 | $135.39 | $127.85 | $130.31 | -2.67% | 4,925,869 |
| Oct 21, 2024 | $135.02 | $140.49 | $133.11 | $133.89 | -1.69% | 4,264,637 |
| Oct 14, 2024 | $129.41 | $138.02 | $128.47 | $136.19 | +4.92% | 5,097,796 |
| Oct 7, 2024 | $129.22 | $130.26 | $123.95 | $129.80 | +0.02% | 5,748,290 |
| Sep 30, 2024 | $134.77 | $135.90 | $129.14 | $129.77 | -4.57% | 4,691,364 |
| Sep 23, 2024 | $141.44 | $141.94 | $133.53 | $135.98 | -3.34% | 9,163,973 |
| Sep 16, 2024 | $146.36 | $147.50 | $139.60 | $140.68 | -4.68% | 6,512,295 |
| Sep 9, 2024 | $140.57 | $147.83 | $138.81 | $147.58 | +4.50% | 4,442,032 |
| Sep 3, 2024 | $134.47 | $141.32 | $133.60 | $141.22 | +4.42% | 4,752,677 |
| Aug 26, 2024 | $133.99 | $135.36 | $131.77 | $135.24 | +1.68% | 3,462,558 |
| Aug 19, 2024 | $131.89 | $133.60 | $131.11 | $133.01 | +1.15% | 1,908,279 |
| Aug 12, 2024 | $130.32 | $132.89 | $129.09 | $131.50 | +0.78% | 2,533,681 |
| Aug 5, 2024 | $133.28 | $133.93 | $127.94 | $130.48 | -3.78% | 3,141,363 |
| Jul 29, 2024 | $125.00 | $136.21 | $123.59 | $135.61 | +8.57% | 3,787,134 |
| Jul 22, 2024 | $126.90 | $127.78 | $122.05 | $124.91 | -1.57% | 2,520,102 |
| Jul 15, 2024 | $123.48 | $129.60 | $122.74 | $126.90 | +2.75% | 2,694,087 |
| Jul 8, 2024 | $119.43 | $124.89 | $117.10 | $123.50 | +3.83% | 2,750,014 |
| Jul 1, 2024 | $119.62 | $120.50 | $116.87 | $118.95 | -1.16% | 2,031,484 |
| Jun 24, 2024 | $117.68 | $121.07 | $117.19 | $120.34 | +2.40% | 4,049,625 |
| Jun 17, 2024 | $115.49 | $118.23 | $114.91 | $117.52 | +0.75% | 3,060,202 |
| Jun 10, 2024 | $115.47 | $118.20 | $113.66 | $116.64 | +0.98% | 3,727,020 |
| Jun 3, 2024 | $117.80 | $119.51 | $115.42 | $115.51 | -2.10% | 2,902,296 |
| May 28, 2024 | $117.40 | $118.92 | $113.91 | $117.99 | +0.72% | 2,628,197 |
| May 20, 2024 | $121.89 | $123.06 | $117.09 | $117.15 | -4.23% | 2,719,518 |
| May 13, 2024 | $117.70 | $122.58 | $116.54 | $122.33 | +4.11% | 3,250,058 |
| May 6, 2024 | $117.63 | $118.23 | $114.81 | $117.50 | +0.17% | 3,807,593 |
| Apr 29, 2024 | $120.36 | $121.20 | $110.98 | $117.30 | -1.49% | 6,292,822 |
| Apr 22, 2024 | $118.07 | $121.70 | $116.97 | $119.08 | +1.18% | 2,700,247 |
| Apr 15, 2024 | $121.19 | $121.57 | $117.34 | $117.69 | -2.48% | 2,550,930 |
| Apr 8, 2024 | $123.64 | $128.49 | $120.22 | $120.68 | -1.83% | 2,673,369 |
| Apr 1, 2024 | $128.28 | $128.40 | $121.82 | $122.93 | -4.39% | 2,831,049 |
| Mar 25, 2024 | $128.90 | $129.41 | $124.67 | $128.58 | -0.01% | 2,882,542 |
| Mar 18, 2024 | $129.97 | $133.03 | $128.53 | $128.59 | -1.83% | 2,670,710 |
| Mar 11, 2024 | $133.59 | $134.92 | $129.58 | $130.99 | -1.92% | 3,748,700 |
| Mar 4, 2024 | $132.70 | $134.73 | $129.44 | $133.56 | +0.62% | 6,087,367 |
| Feb 26, 2024 | $131.19 | $133.94 | $129.76 | $132.74 | +1.03% | 6,109,143 |
| Feb 20, 2024 | $129.45 | $136.31 | $129.10 | $131.39 | +1.07% | 4,720,099 |
| Feb 12, 2024 | $125.78 | $131.51 | $122.11 | $130.00 | +3.59% | 5,529,733 |
| Feb 5, 2024 | $125.48 | $126.44 | $122.98 | $125.50 | -1.29% | 3,019,017 |
| Jan 29, 2024 | $124.13 | $129.39 | $123.76 | $127.14 | +2.47% | 4,081,794 |
| Jan 22, 2024 | $128.83 | $130.00 | $123.78 | $124.08 | -3.96% | 5,566,400 |
| Jan 16, 2024 | $132.95 | $134.16 | $128.68 | $129.19 | -4.08% | 2,920,744 |
| Jan 8, 2024 | $132.06 | $136.61 | $132.06 | $134.69 | +1.99% | 3,702,384 |
| Jan 2, 2024 | $133.46 | $135.87 | $130.11 | $132.06 | -1.19% | 2,345,982 |
| Dec 26, 2023 | $133.23 | $135.18 | $132.87 | $133.65 | +0.37% | 1,963,136 |
| Dec 18, 2023 | $134.85 | $135.99 | $130.64 | $133.16 | -0.70% | 3,301,505 |
| Dec 11, 2023 | $126.80 | $137.45 | $126.80 | $134.10 | +5.06% | 4,543,585 |
| Dec 4, 2023 | $132.22 | $132.76 | $126.94 | $127.64 | -3.79% | 3,503,759 |
| Nov 27, 2023 | $124.75 | $132.71 | $124.26 | $132.67 | +6.35% | 4,997,739 |
| Nov 20, 2023 | $122.21 | $125.42 | $121.56 | $124.75 | +1.67% | 1,593,683 |
| Nov 13, 2023 | $114.19 | $124.18 | $113.37 | $122.70 | +6.96% | 3,653,337 |
| Nov 6, 2023 | $118.96 | $119.63 | $113.44 | $114.72 | -4.03% | 3,913,171 |
| Oct 30, 2023 | $109.05 | $121.09 | $107.31 | $119.54 | +10.64% | 7,554,160 |
| Oct 23, 2023 | $104.00 | $110.21 | $102.74 | $108.04 | +2.21% | 6,131,895 |
| Oct 16, 2023 | $105.39 | $108.77 | $102.75 | $105.70 | +0.81% | 7,214,710 |
| Oct 9, 2023 | $116.43 | $117.66 | $104.01 | $104.85 | -10.64% | 10,636,781 |
| Oct 2, 2023 | $116.40 | $118.23 | $113.24 | $117.33 | -0.85% | 4,347,415 |
| Sep 25, 2023 | $121.33 | $123.52 | $117.20 | $118.34 | -2.82% | 3,704,561 |
| Sep 18, 2023 | $125.48 | $127.83 | $121.76 | $121.77 | -3.16% | 3,374,887 |
| Sep 11, 2023 | $118.88 | $127.02 | $118.51 | $125.74 | +5.82% | 4,163,674 |
| Sep 5, 2023 | $121.09 | $122.07 | $118.30 | $118.83 | -2.57% | 2,910,492 |
| Aug 28, 2023 | $124.55 | $124.90 | $121.72 | $121.97 | -1.61% | 2,802,497 |
| Aug 21, 2023 | $120.68 | $126.31 | $118.59 | $123.96 | +2.48% | 3,048,759 |
| Aug 14, 2023 | $125.06 | $125.21 | $119.69 | $120.96 | -3.53% | 2,748,071 |
| Aug 7, 2023 | $127.97 | $129.48 | $124.97 | $125.38 | -2.02% | 2,679,828 |
| Jul 31, 2023 | $131.67 | $132.64 | $127.20 | $127.96 | -2.69% | 5,140,535 |
| Jul 24, 2023 | $139.82 | $141.52 | $130.50 | $131.50 | -5.90% | 4,577,522 |
| Jul 17, 2023 | $135.41 | $140.58 | $129.96 | $139.74 | +3.08% | 3,727,031 |
| Jul 10, 2023 | $130.95 | $138.09 | $130.09 | $135.57 | +2.85% | 2,812,641 |
| Jul 3, 2023 | $130.40 | $133.14 | $126.52 | $131.81 | +1.03% | 2,025,329 |
| Jun 26, 2023 | $124.78 | $130.77 | $124.78 | $130.46 | +4.26% | 3,372,052 |
| Jun 20, 2023 | $133.73 | $134.34 | $124.93 | $125.13 | -7.22% | 3,022,566 |
| Jun 12, 2023 | $130.20 | $135.60 | $127.52 | $134.87 | +3.40% | 4,355,585 |
| Jun 5, 2023 | $131.95 | $133.26 | $129.56 | $130.44 | -1.61% | 3,296,330 |
| May 30, 2023 | $127.63 | $132.80 | $124.20 | $132.57 | +3.37% | 3,527,390 |
| May 22, 2023 | $129.26 | $131.03 | $124.98 | $128.25 | -0.68% | 2,280,753 |
| May 15, 2023 | $134.53 | $134.90 | $127.06 | $129.13 | -4.13% | 2,385,539 |
| May 8, 2023 | $136.19 | $136.80 | $133.31 | $134.69 | -1.50% | 2,084,588 |
| May 1, 2023 | $138.77 | $140.44 | $132.90 | $136.74 | -1.58% | 3,040,871 |
| Apr 24, 2023 | $139.66 | $140.33 | $132.00 | $138.93 | -0.49% | 3,446,859 |
| Apr 17, 2023 | $136.73 | $140.22 | $136.38 | $139.62 | +2.24% | 3,502,941 |
| Apr 10, 2023 | $140.55 | $143.99 | $135.21 | $136.56 | -2.88% | 2,216,341 |
| Apr 3, 2023 | $140.62 | $141.89 | $138.38 | $140.61 | -0.19% | 2,677,175 |
| Mar 27, 2023 | $133.98 | $141.62 | $131.61 | $140.88 | +5.65% | 2,954,815 |
| Mar 20, 2023 | $134.26 | $136.76 | $128.91 | $133.35 | -0.59% | 3,354,031 |
| Mar 13, 2023 | $133.35 | $141.98 | $132.36 | $134.14 | +0.10% | 4,044,830 |
| Mar 6, 2023 | $146.65 | $146.94 | $132.98 | $134.01 | -8.09% | 2,837,355 |
| Feb 27, 2023 | $148.20 | $148.98 | $137.67 | $145.80 | -0.51% | 3,566,861 |
| Feb 21, 2023 | $155.68 | $158.04 | $143.82 | $146.55 | -7.28% | 3,229,803 |
| Feb 13, 2023 | $158.30 | $159.26 | $155.70 | $158.05 | -0.03% | 1,504,487 |
| Feb 6, 2023 | $158.18 | $162.45 | $156.86 | $158.09 | -1.41% | 1,920,161 |
| Jan 30, 2023 | $149.60 | $163.83 | $147.20 | $160.35 | +6.79% | 3,270,468 |
| Jan 23, 2023 | $148.25 | $150.64 | $146.04 | $150.15 | +1.54% | 3,127,754 |
| Jan 17, 2023 | $149.33 | $150.60 | $145.51 | $147.87 | -0.70% | 1,339,134 |
| Jan 9, 2023 | $143.76 | $150.46 | $142.41 | $148.91 | +3.81% | 2,041,879 |
| Jan 3, 2023 | $143.00 | $145.38 | $138.27 | $143.44 | +0.31% | 2,104,039 |
| Dec 27, 2022 | $143.00 | $145.42 | $140.56 | $143.00 | +0.01% | 1,437,427 |
| Dec 19, 2022 | $142.42 | $143.50 | $136.54 | $142.99 | +0.44% | 2,217,270 |
| Dec 12, 2022 | $142.33 | $148.68 | $139.46 | $142.36 | +0.04% | 3,650,911 |
| Dec 5, 2022 | $143.94 | $145.01 | $139.64 | $142.31 | -2.58% | 2,851,130 |
| Nov 28, 2022 | $145.29 | $149.89 | $139.50 | $146.08 | +0.08% | 3,831,987 |
| Nov 21, 2022 | $142.24 | $146.32 | $141.96 | $145.97 | +2.08% | 2,019,857 |
| Nov 14, 2022 | $143.10 | $144.00 | $135.86 | $143.00 | -1.02% | 3,382,287 |
| Nov 7, 2022 | $130.82 | $145.83 | $128.55 | $144.47 | +11.28% | 4,035,350 |
| Oct 31, 2022 | $132.47 | $136.36 | $125.67 | $129.82 | -2.68% | 4,339,467 |
| Oct 24, 2022 | $120.28 | $136.41 | $117.70 | $133.40 | +12.15% | 6,390,464 |
| Oct 17, 2022 | $122.26 | $128.29 | $117.63 | $118.95 | -1.11% | 4,579,689 |
| Oct 10, 2022 | $127.43 | $127.90 | $119.85 | $120.28 | -5.32% | 4,316,340 |
| Oct 3, 2022 | $137.11 | $141.82 | $126.32 | $127.04 | -6.13% | 4,687,118 |
| Sep 26, 2022 | $145.78 | $145.78 | $133.63 | $135.33 | -7.80% | 4,968,201 |
| Sep 19, 2022 | $150.86 | $152.93 | $143.10 | $146.78 | -3.71% | 3,296,353 |
| Sep 12, 2022 | $159.25 | $160.97 | $149.80 | $152.43 | -3.97% | 4,086,583 |
| Sep 6, 2022 | $152.73 | $160.62 | $151.54 | $158.73 | +4.95% | 2,707,642 |
| Aug 29, 2022 | $158.83 | $160.01 | $150.94 | $151.24 | -5.49% | 3,694,573 |
| Aug 22, 2022 | $167.22 | $167.87 | $159.64 | $160.02 | -4.95% | 2,991,917 |
| Aug 15, 2022 | $172.29 | $172.67 | $167.58 | $168.36 | -1.94% | 2,472,517 |
| Aug 8, 2022 | $163.61 | $171.78 | $162.47 | $171.69 | +5.87% | 3,104,006 |
| Aug 1, 2022 | $163.62 | $164.91 | $160.33 | $162.17 | -1.09% | 3,196,378 |
| Jul 25, 2022 | $160.15 | $164.60 | $157.10 | $163.96 | +2.14% | 3,646,222 |
| Jul 18, 2022 | $161.44 | $163.25 | $151.07 | $160.52 | 0.00% | 3,490,015 |
| Jul 11, 2022 | $160.28 | $162.34 | $156.63 | $160.52 | +0.09% | 1,988,071 |
| Jul 5, 2022 | $160.27 | $163.91 | $157.77 | $160.38 | -0.80% | 1,407,485 |
| Jun 27, 2022 | $162.43 | $164.92 | $158.02 | $161.67 | -0.69% | 2,426,021 |
| Jun 21, 2022 | $153.53 | $163.32 | $152.66 | $162.80 | +6.21% | 2,557,745 |
| Jun 13, 2022 | $152.94 | $156.23 | $148.64 | $153.28 | -1.75% | 4,107,948 |
| Jun 6, 2022 | $167.14 | $167.73 | $154.63 | $156.01 | -5.89% | 2,080,807 |
| May 31, 2022 | $164.43 | $167.35 | $161.67 | $165.77 | -0.24% | 2,538,132 |
| May 23, 2022 | $159.55 | $166.65 | $155.40 | $166.17 | +5.37% | 2,970,326 |
| May 16, 2022 | $163.00 | $164.20 | $151.51 | $157.70 | -3.21% | 2,881,893 |
| May 9, 2022 | $163.35 | $163.59 | $155.51 | $162.93 | -1.27% | 2,960,780 |
| May 2, 2022 | $175.80 | $176.71 | $163.39 | $165.02 | -6.01% | 2,660,766 |
| Apr 25, 2022 | $186.47 | $190.57 | $175.25 | $175.57 | -6.04% | 4,456,211 |
| Apr 18, 2022 | $185.09 | $193.67 | $182.77 | $186.86 | +0.69% | 3,380,242 |
| Apr 11, 2022 | $181.94 | $185.98 | $180.55 | $185.58 | +1.67% | 3,564,270 |
| Apr 4, 2022 | $180.90 | $183.73 | $176.79 | $182.53 | +0.75% | 3,343,572 |
| Mar 28, 2022 | $174.50 | $182.57 | $174.41 | $181.17 | +4.22% | 3,784,935 |
| Mar 21, 2022 | $179.64 | $180.41 | $170.01 | $173.84 | -3.23% | 3,190,297 |
| Mar 14, 2022 | $176.93 | $180.57 | $170.02 | $179.64 | +1.81% | 3,782,276 |
| Mar 7, 2022 | $181.60 | $182.01 | $174.84 | $176.44 | -2.87% | 3,387,381 |
| Feb 28, 2022 | $181.80 | $183.75 | $177.35 | $181.66 | -1.62% | 3,814,866 |
| Feb 22, 2022 | $184.44 | $185.37 | $174.40 | $184.66 | -0.38% | 2,644,062 |
| Feb 14, 2022 | $191.43 | $193.54 | $185.26 | $185.36 | -3.17% | 2,512,986 |
| Feb 7, 2022 | $189.84 | $195.46 | $187.91 | $191.43 | +0.58% | 2,830,291 |
| Jan 31, 2022 | $186.79 | $193.74 | $186.13 | $190.33 | +1.56% | 2,869,580 |
| Jan 24, 2022 | $185.75 | $188.26 | $176.47 | $187.40 | -0.47% | 3,252,387 |
| Jan 18, 2022 | $196.70 | $199.09 | $187.72 | $188.29 | -4.83% | 2,547,913 |
| Jan 10, 2022 | $194.27 | $200.23 | $192.48 | $197.85 | +0.83% | 2,636,415 |
| Jan 3, 2022 | $209.95 | $210.48 | $196.09 | $196.22 | -6.55% | 2,804,714 |
| Dec 27, 2021 | $205.72 | $211.79 | $204.40 | $209.97 | +2.17% | 1,848,107 |
| Dec 20, 2021 | $195.94 | $207.31 | $195.48 | $205.52 | +3.76% | 2,964,981 |
| Dec 13, 2021 | $198.66 | $202.89 | $194.62 | $198.08 | -0.55% | 3,929,662 |
| Dec 6, 2021 | $198.59 | $204.99 | $197.66 | $199.18 | +1.05% | 4,138,254 |
| Nov 29, 2021 | $198.22 | $198.84 | $185.21 | $197.12 | +0.06% | 5,707,761 |
| Nov 22, 2021 | $196.07 | $200.74 | $192.26 | $197.00 | +0.46% | 2,662,658 |
| Nov 15, 2021 | $192.59 | $198.98 | $188.72 | $196.10 | +1.70% | 4,175,841 |
| Nov 8, 2021 | $195.12 | $195.44 | $191.94 | $192.82 | -0.98% | 1,694,867 |
| Nov 1, 2021 | $195.44 | $199.56 | $190.84 | $194.72 | -0.64% | 3,088,693 |
| Oct 25, 2021 | $202.99 | $205.55 | $194.15 | $195.98 | -3.13% | 3,923,223 |
| Oct 18, 2021 | $193.85 | $203.03 | $193.32 | $202.31 | +3.88% | 1,588,856 |
| Oct 11, 2021 | $187.48 | $197.25 | $186.47 | $194.76 | +3.81% | 2,504,602 |
| Oct 4, 2021 | $185.84 | $192.42 | $183.84 | $187.61 | +0.46% | 2,824,392 |
| Sep 27, 2021 | $191.60 | $192.88 | $184.56 | $186.76 | -2.12% | 2,647,690 |
| Sep 20, 2021 | $193.54 | $197.90 | $190.77 | $190.80 | -1.68% | 3,645,890 |
| Sep 13, 2021 | $200.85 | $202.14 | $193.88 | $194.07 | -2.83% | 3,644,849 |
| Sep 7, 2021 | $208.73 | $208.91 | $199.61 | $199.72 | -4.50% | 1,893,082 |
| Aug 30, 2021 | $199.11 | $209.98 | $198.75 | $209.13 | +5.19% | 2,676,162 |
| Aug 23, 2021 | $198.21 | $200.41 | $195.31 | $198.81 | +0.06% | 2,069,050 |
| Aug 16, 2021 | $197.80 | $199.44 | $194.77 | $198.69 | +0.51% | 2,667,008 |
| Aug 9, 2021 | $195.96 | $197.96 | $193.08 | $197.69 | +0.73% | 1,855,723 |
| Aug 2, 2021 | $196.42 | $198.71 | $193.58 | $196.26 | +0.08% | 2,235,268 |
| Jul 26, 2021 | $187.86 | $199.11 | $186.87 | $196.11 | +4.20% | 2,945,561 |
| Jul 19, 2021 | $183.00 | $189.06 | $179.92 | $188.20 | +2.18% | 3,101,025 |
| Jul 12, 2021 | $180.87 | $185.52 | $178.76 | $184.18 | +1.83% | 2,104,480 |
| Jul 6, 2021 | $174.02 | $180.95 | $172.75 | $180.87 | +4.85% | 2,186,151 |
| Jun 28, 2021 | $175.26 | $175.36 | $170.59 | $172.50 | -1.50% | 2,364,167 |
| Jun 21, 2021 | $172.02 | $176.95 | $171.44 | $175.12 | +2.22% | 2,585,940 |
| Jun 14, 2021 | $176.39 | $177.72 | $171.32 | $171.32 | -2.88% | 2,722,318 |
| Jun 7, 2021 | $171.23 | $178.17 | $170.99 | $176.40 | +3.02% | 2,068,130 |
| Jun 1, 2021 | $167.74 | $171.99 | $165.84 | $171.23 | +2.28% | 1,986,768 |
| May 24, 2021 | $166.18 | $169.67 | $165.01 | $167.42 | +1.25% | 1,775,516 |
| May 17, 2021 | $163.72 | $167.45 | $161.19 | $165.36 | +1.26% | 1,875,450 |
| May 10, 2021 | $166.55 | $167.56 | $160.09 | $163.31 | -1.40% | 1,807,602 |
| May 3, 2021 | $167.27 | $168.24 | $161.62 | $165.63 | -0.72% | 1,856,152 |
| Apr 26, 2021 | $161.81 | $167.49 | $161.35 | $166.83 | +3.53% | 2,876,581 |
| Apr 19, 2021 | $158.79 | $163.51 | $157.49 | $161.14 | +1.92% | 1,978,065 |
| Apr 12, 2021 | $152.74 | $158.89 | $151.57 | $158.11 | +3.52% | 2,039,511 |
| Apr 5, 2021 | $153.35 | $155.42 | $150.55 | $152.74 | -0.04% | 2,582,484 |
| Mar 29, 2021 | $150.03 | $153.24 | $148.41 | $152.80 | +1.76% | 3,154,208 |
| Mar 22, 2021 | $148.24 | $152.31 | $145.54 | $150.16 | +0.69% | 3,123,904 |
| Mar 15, 2021 | $148.22 | $152.65 | $147.75 | $149.13 | +0.93% | 3,651,549 |
| Mar 8, 2021 | $144.33 | $147.87 | $140.34 | $147.75 | +3.12% | 4,757,939 |
| Mar 1, 2021 | $153.82 | $156.19 | $138.11 | $143.28 | -5.71% | 7,110,920 |
| Feb 22, 2021 | $151.64 | $157.70 | $150.52 | $151.95 | -0.37% | 3,859,058 |
| Feb 16, 2021 | $149.06 | $153.78 | $147.00 | $152.51 | +2.50% | 2,332,184 |
| Feb 8, 2021 | $149.70 | $153.57 | $145.84 | $148.79 | -0.02% | 2,992,579 |
| Feb 1, 2021 | $143.85 | $150.41 | $142.57 | $148.82 | +3.98% | 3,656,400 |
| Jan 25, 2021 | $147.02 | $150.03 | $141.09 | $143.13 | -2.59% | 3,181,207 |
| Jan 19, 2021 | $143.68 | $147.64 | $140.46 | $146.94 | +3.17% | 1,607,952 |
| Jan 11, 2021 | $143.36 | $145.42 | $137.43 | $142.43 | -2.07% | 3,483,588 |
| Jan 4, 2021 | $151.60 | $152.06 | $142.59 | $145.44 | -4.28% | 3,321,713 |
| Dec 28, 2020 | $147.81 | $152.46 | $146.43 | $151.95 | +3.27% | 1,940,674 |
| Dec 21, 2020 | $145.02 | $148.27 | $142.18 | $147.14 | +0.33% | 1,811,567 |
| Dec 14, 2020 | $144.60 | $153.00 | $141.87 | $146.65 | +2.38% | 6,553,812 |
| Dec 7, 2020 | $146.55 | $152.94 | $139.29 | $143.24 | -3.09% | 4,198,722 |
| Nov 30, 2020 | $138.45 | $148.06 | $137.85 | $147.80 | +6.63% | 3,239,523 |
| Nov 23, 2020 | $141.22 | $142.83 | $137.66 | $138.61 | -1.25% | 1,731,964 |
| Nov 16, 2020 | $148.90 | $150.00 | $138.44 | $140.37 | -4.27% | 2,600,664 |
| Nov 9, 2020 | $147.96 | $150.00 | $135.01 | $146.63 | +3.54% | 3,276,406 |
| Nov 2, 2020 | $138.11 | $144.09 | $137.17 | $141.61 | +2.89% | 2,095,293 |
| Oct 26, 2020 | $140.96 | $144.45 | $135.63 | $137.63 | -2.80% | 3,018,893 |
| Oct 19, 2020 | $147.31 | $148.34 | $141.11 | $141.60 | -3.04% | 2,546,802 |
| Oct 12, 2020 | $148.43 | $150.90 | $145.93 | $146.04 | -1.42% | 2,706,703 |
| Oct 5, 2020 | $150.17 | $152.39 | $145.64 | $148.14 | -1.46% | 2,949,720 |
| Sep 28, 2020 | $144.85 | $150.77 | $136.02 | $150.34 | +5.31% | 7,962,640 |
| Sep 21, 2020 | $140.00 | $143.75 | $136.11 | $142.76 | +1.32% | 2,441,303 |
| Sep 14, 2020 | $141.82 | $149.02 | $140.65 | $140.90 | -0.50% | 2,833,640 |
| Sep 8, 2020 | $145.18 | $146.57 | $140.11 | $141.61 | -2.80% | 2,177,470 |
| Aug 31, 2020 | $149.11 | $152.25 | $143.52 | $145.69 | -2.30% | 2,418,762 |
| Aug 24, 2020 | $146.96 | $149.79 | $144.58 | $149.12 | +1.33% | 1,358,637 |
| Aug 17, 2020 | $146.93 | $148.63 | $143.56 | $147.16 | +0.46% | 1,593,762 |
| Aug 10, 2020 | $150.08 | $150.44 | $143.86 | $146.49 | -2.11% | 1,970,748 |
| Aug 3, 2020 | $149.21 | $149.66 | $143.74 | $149.65 | -0.19% | 2,060,262 |
| Jul 27, 2020 | $141.19 | $150.00 | $137.27 | $149.93 | +5.67% | 2,323,478 |
| Jul 20, 2020 | $135.50 | $145.22 | $134.17 | $141.88 | +4.41% | 2,932,819 |
| Jul 13, 2020 | $135.41 | $138.63 | $132.73 | $135.89 | +0.25% | 2,237,575 |
| Jul 6, 2020 | $143.65 | $143.65 | $134.08 | $135.55 | -3.63% | 2,197,651 |
| Jun 29, 2020 | $135.34 | $146.14 | $132.65 | $140.65 | +3.43% | 2,167,489 |
| Jun 22, 2020 | $142.36 | $145.72 | $133.80 | $135.99 | -4.47% | 3,699,212 |
| Jun 15, 2020 | $134.14 | $149.66 | $134.02 | $142.36 | +2.84% | 4,090,048 |
| Jun 8, 2020 | $142.84 | $145.83 | $134.17 | $138.43 | -1.91% | 2,678,434 |
| Jun 1, 2020 | $137.73 | $147.55 | $135.80 | $141.13 | +2.87% | 3,801,641 |
| May 26, 2020 | $137.41 | $143.70 | $136.06 | $137.19 | +3.31% | 2,950,460 |
| May 18, 2020 | $129.46 | $135.66 | $129.46 | $132.79 | +6.16% | 2,922,439 |
| May 11, 2020 | $132.77 | $139.26 | $118.81 | $125.09 | -6.77% | 3,432,523 |
| May 4, 2020 | $131.60 | $134.78 | $126.83 | $134.17 | +0.96% | 2,662,373 |
| Apr 27, 2020 | $127.99 | $140.43 | $126.50 | $132.90 | +4.86% | 6,397,548 |
| Apr 20, 2020 | $125.97 | $127.55 | $115.77 | $126.74 | -0.58% | 5,337,767 |
| Apr 13, 2020 | $132.32 | $133.14 | $123.79 | $127.48 | -4.32% | 3,599,560 |
| Apr 6, 2020 | $111.18 | $138.33 | $108.65 | $133.23 | +24.81% | 3,556,983 |
| Mar 30, 2020 | $125.67 | $128.18 | $105.36 | $106.75 | -13.26% | 5,050,806 |
| Mar 23, 2020 | $110.43 | $127.59 | $95.34 | $123.07 | +9.68% | 5,227,419 |
| Mar 16, 2020 | $136.51 | $137.41 | $102.01 | $112.21 | -24.36% | 5,979,893 |
| Mar 9, 2020 | $161.00 | $167.07 | $123.07 | $148.34 | -12.50% | 3,724,219 |
| Mar 2, 2020 | $154.06 | $172.27 | $153.84 | $169.54 | +10.90% | 2,757,051 |
| Feb 24, 2020 | $170.64 | $172.88 | $148.72 | $152.88 | -11.46% | 3,278,534 |
| Feb 18, 2020 | $168.65 | $173.98 | $165.03 | $172.66 | +2.78% | 1,476,095 |
| Feb 10, 2020 | $162.91 | $168.36 | $162.54 | $167.99 | +3.45% | 1,622,506 |
| Feb 3, 2020 | $162.98 | $163.39 | $158.44 | $162.38 | +0.13% | 2,093,073 |
| Jan 27, 2020 | $157.51 | $163.01 | $156.74 | $162.17 | +2.60% | 2,026,141 |
| Jan 21, 2020 | $155.07 | $158.82 | $155.00 | $158.06 | +2.03% | 1,436,473 |
| Jan 13, 2020 | $149.73 | $155.78 | $149.73 | $154.92 | +3.37% | 2,736,853 |
| Jan 6, 2020 | $149.50 | $150.23 | $146.39 | $149.87 | +0.03% | 3,138,855 |
| Dec 30, 2019 | $147.93 | $151.29 | $146.48 | $149.82 | +0.44% | 1,547,219 |
| Dec 23, 2019 | $150.03 | $150.45 | $147.60 | $149.16 | -0.23% | 1,320,993 |
| Dec 16, 2019 | $153.38 | $154.04 | $148.08 | $149.51 | -2.37% | 7,720,323 |
| Dec 9, 2019 | $159.00 | $160.15 | $151.36 | $153.14 | -3.69% | 2,942,181 |
| Dec 2, 2019 | $164.25 | $164.97 | $158.42 | $159.00 | -3.47% | 3,072,930 |
| Nov 25, 2019 | $159.46 | $166.32 | $159.19 | $164.71 | +3.80% | 2,787,259 |
| Nov 18, 2019 | $159.57 | $164.49 | $157.28 | $158.68 | -0.47% | 2,570,184 |
| Nov 11, 2019 | $153.79 | $159.88 | $153.79 | $159.43 | +3.66% | 2,632,034 |
| Nov 4, 2019 | $162.13 | $162.15 | $152.81 | $153.80 | -5.48% | 3,298,594 |
| Oct 28, 2019 | $157.06 | $163.71 | $156.61 | $162.71 | +3.35% | 2,747,093 |
| Oct 21, 2019 | $155.47 | $159.57 | $152.44 | $157.43 | +1.05% | 2,343,730 |
| Oct 14, 2019 | $152.26 | $156.35 | $150.97 | $155.79 | +2.43% | 2,178,002 |
| Oct 7, 2019 | $151.73 | $153.96 | $151.11 | $152.10 | -0.10% | 1,888,759 |
| Sep 30, 2019 | $148.15 | $152.43 | $146.36 | $152.25 | +2.68% | 2,202,705 |
| Sep 23, 2019 | $149.83 | $151.88 | $146.77 | $148.28 | -1.03% | 2,987,757 |
| Sep 16, 2019 | $145.58 | $150.00 | $145.04 | $149.83 | +2.86% | 4,801,409 |
| Sep 9, 2019 | $149.00 | $149.05 | $136.86 | $145.66 | -2.58% | 3,924,352 |
| Sep 3, 2019 | $147.66 | $151.64 | $147.20 | $149.51 | +1.16% | 1,861,650 |
| Aug 26, 2019 | $148.15 | $149.49 | $145.78 | $147.80 | -0.01% | 2,561,742 |
| Aug 19, 2019 | $146.54 | $149.54 | $145.51 | $147.82 | +1.23% | 2,008,549 |
| Aug 12, 2019 | $141.47 | $146.59 | $141.00 | $146.03 | +3.40% | 2,602,306 |
| Aug 5, 2019 | $134.38 | $141.50 | $131.82 | $141.23 | +4.63% | 1,909,096 |
| Jul 29, 2019 | $133.40 | $135.56 | $131.67 | $134.98 | +1.37% | 1,789,730 |
| Jul 22, 2019 | $131.40 | $133.68 | $130.13 | $133.16 | +1.35% | 2,727,116 |
| Jul 15, 2019 | $134.00 | $134.75 | $131.05 | $131.39 | -1.67% | 1,657,164 |
| Jul 8, 2019 | $132.80 | $136.64 | $132.80 | $133.62 | +0.46% | 2,384,595 |
| Jul 1, 2019 | $129.63 | $133.61 | $127.16 | $133.01 | +3.76% | 2,175,723 |
| Jun 24, 2019 | $130.05 | $130.82 | $124.89 | $128.19 | -1.28% | 3,002,469 |
| Jun 17, 2019 | $129.31 | $131.00 | $127.80 | $129.85 | +0.57% | 3,282,406 |
| Jun 10, 2019 | $130.33 | $130.33 | $126.94 | $129.12 | -0.51% | 1,845,401 |
| Jun 3, 2019 | $126.98 | $130.53 | $124.73 | $129.78 | +2.78% | 3,096,703 |
| May 28, 2019 | $126.13 | $127.29 | $121.89 | $126.27 | +0.11% | 8,517,935 |
| May 20, 2019 | $125.17 | $127.39 | $122.64 | $126.13 | +0.61% | 2,752,367 |
| May 13, 2019 | $122.14 | $126.65 | $121.42 | $125.36 | +1.95% | 2,365,263 |
| May 6, 2019 | $122.85 | $124.47 | $120.55 | $122.96 | -0.61% | 1,834,045 |
| Apr 29, 2019 | $122.01 | $125.14 | $120.93 | $123.71 | +1.31% | 2,435,529 |
| Apr 22, 2019 | $118.98 | $123.54 | $116.08 | $122.11 | +2.41% | 2,758,004 |
| Apr 15, 2019 | $120.82 | $121.09 | $115.15 | $119.24 | -1.37% | 1,822,769 |
| Apr 8, 2019 | $120.22 | $120.94 | $118.64 | $120.90 | +0.32% | 1,361,475 |
| Apr 1, 2019 | $118.51 | $120.70 | $117.18 | $120.52 | +1.69% | 1,688,663 |
| Mar 25, 2019 | $118.05 | $119.11 | $116.91 | $118.52 | +0.39% | 1,527,002 |
| Mar 18, 2019 | $118.29 | $118.90 | $114.22 | $118.06 | -0.19% | 2,135,515 |
| Mar 11, 2019 | $116.17 | $118.66 | $115.93 | $118.28 | +1.98% | 1,747,955 |
| Mar 4, 2019 | $114.30 | $116.82 | $113.32 | $115.98 | +1.92% | 1,633,217 |
| Feb 25, 2019 | $113.59 | $114.76 | $111.75 | $113.79 | +0.03% | 2,683,324 |
| Feb 19, 2019 | $113.81 | $115.04 | $109.00 | $113.76 | -0.69% | 1,987,920 |
| Feb 11, 2019 | $113.45 | $121.28 | $110.65 | $114.55 | +0.90% | 1,735,753 |
| Feb 4, 2019 | $109.77 | $113.89 | $109.40 | $113.53 | +3.21% | 1,205,416 |
| Jan 28, 2019 | $105.22 | $110.48 | $105.22 | $110.00 | +4.12% | 1,684,810 |
| Jan 22, 2019 | $104.88 | $105.69 | $104.20 | $105.65 | +0.77% | 1,116,601 |
| Jan 14, 2019 | $103.21 | $106.67 | $102.67 | $104.84 | +1.32% | 1,410,950 |
| Jan 7, 2019 | $99.59 | $103.55 | $99.48 | $103.47 | +4.08% | 1,560,658 |
| Dec 31, 2018 | $100.81 | $101.83 | $97.49 | $99.41 | -1.32% | 1,606,647 |
| Dec 24, 2018 | $102.11 | $102.43 | $96.95 | $100.74 | -1.29% | 1,305,260 |
| Dec 17, 2018 | $107.57 | $108.18 | $101.79 | $102.06 | -5.06% | 2,193,734 |
| Dec 10, 2018 | $108.55 | $108.91 | $105.68 | $107.50 | -0.76% | 2,045,164 |
| Dec 3, 2018 | $104.25 | $108.73 | $103.35 | $108.32 | +4.05% | 2,610,008 |
| Nov 26, 2018 | $102.06 | $104.12 | $101.55 | $104.10 | +2.09% | 2,084,595 |
| Nov 19, 2018 | $102.76 | $103.05 | $101.07 | $101.97 | -0.57% | 699,675 |
| Nov 12, 2018 | $102.80 | $103.85 | $99.52 | $102.55 | -0.13% | 1,455,858 |
| Nov 5, 2018 | $99.81 | $103.29 | $99.72 | $102.68 | +3.12% | 1,178,924 |
| Oct 29, 2018 | $96.17 | $103.09 | $96.17 | $99.57 | -1.47% | 1,787,777 |
| Oct 22, 2018 | $99.74 | $103.52 | $96.82 | $101.06 | +1.32% | 2,072,206 |
| Oct 15, 2018 | $95.22 | $100.23 | $95.08 | $99.74 | +4.33% | 1,629,211 |
| Oct 8, 2018 | $99.91 | $102.06 | $94.63 | $95.60 | -4.18% | 2,184,219 |
| Oct 1, 2018 | $101.53 | $102.23 | $98.84 | $99.77 | -1.74% | 2,480,031 |
| Sep 24, 2018 | $102.27 | $102.27 | $99.13 | $101.54 | -0.64% | 1,926,916 |
| Sep 17, 2018 | $102.08 | $103.44 | $100.26 | $102.19 | +0.26% | 2,005,934 |
| Sep 10, 2018 | $101.06 | $103.52 | $100.61 | $101.93 | +1.13% | 2,886,599 |
| Sep 4, 2018 | $102.86 | $103.51 | $99.75 | $100.79 | -2.32% | 5,100,419 |
| Aug 27, 2018 | $101.48 | $103.74 | $100.73 | $103.18 | +1.72% | 1,572,376 |
| Aug 20, 2018 | $101.77 | $102.11 | $99.93 | $101.44 | -0.41% | 1,399,843 |
| Aug 13, 2018 | $98.35 | $102.22 | $98.19 | $101.86 | +3.43% | 1,892,156 |
| Aug 6, 2018 | $98.71 | $100.12 | $98.28 | $98.48 | -0.18% | 1,383,259 |
| Jul 30, 2018 | $95.47 | $98.78 | $95.07 | $98.66 | +3.42% | 1,642,282 |
| Jul 23, 2018 | $97.18 | $97.89 | $95.20 | $95.40 | -1.65% | 1,716,704 |
| Jul 16, 2018 | $98.90 | $99.37 | $96.74 | $97.00 | -2.31% | 1,822,129 |
| Jul 9, 2018 | $99.27 | $99.97 | $97.30 | $99.29 | +0.02% | 1,674,005 |
| Jul 2, 2018 | $97.73 | $99.74 | $96.67 | $99.27 | +1.42% | 1,039,317 |
| Jun 25, 2018 | $97.17 | $98.56 | $96.53 | $97.88 | +0.62% | 1,864,258 |
| Jun 18, 2018 | $96.25 | $97.35 | $95.39 | $97.28 | +0.81% | 1,424,302 |
| Jun 11, 2018 | $96.88 | $97.22 | $94.50 | $96.50 | -0.40% | 1,869,717 |
| Jun 4, 2018 | $97.50 | $98.99 | $95.85 | $96.89 | -0.48% | 2,312,102 |
| May 29, 2018 | $93.58 | $97.55 | $93.44 | $97.36 | +3.81% | 1,798,931 |
| May 21, 2018 | $91.88 | $94.10 | $91.16 | $93.79 | +2.35% | 1,680,166 |
| May 14, 2018 | $94.11 | $94.11 | $91.03 | $91.64 | -2.62% | 1,826,258 |
| May 7, 2018 | $94.43 | $94.86 | $93.54 | $94.11 | -0.03% | 1,356,783 |
| Apr 30, 2018 | $94.25 | $94.62 | $92.94 | $94.14 | +0.21% | 2,188,643 |
| Apr 23, 2018 | $91.54 | $94.21 | $90.32 | $93.94 | +2.88% | 3,039,223 |
| Apr 16, 2018 | $91.57 | $92.91 | $90.87 | $91.31 | -0.03% | 1,314,499 |
| Apr 9, 2018 | $91.14 | $92.07 | $89.55 | $91.34 | +0.24% | 2,028,338 |
| Apr 2, 2018 | $91.05 | $91.93 | $90.02 | $91.12 | -0.27% | 1,828,182 |
| Mar 26, 2018 | $89.09 | $91.89 | $88.30 | $91.37 | +3.07% | 1,847,985 |
| Mar 19, 2018 | $89.92 | $91.07 | $88.34 | $88.65 | -1.84% | 2,785,124 |
| Mar 12, 2018 | $88.67 | $90.44 | $88.22 | $90.31 | +1.52% | 2,132,415 |
| Mar 5, 2018 | $87.07 | $88.99 | $86.07 | $88.96 | +2.34% | 2,155,010 |
| Feb 26, 2018 | $89.33 | $89.42 | $86.22 | $86.93 | -2.36% | 2,180,966 |
| Feb 20, 2018 | $87.08 | $89.20 | $84.66 | $89.03 | +2.05% | 1,725,393 |
| Feb 12, 2018 | $84.91 | $87.45 | $82.04 | $87.24 | +3.00% | 2,120,698 |
| Feb 5, 2018 | $87.22 | $87.68 | $80.12 | $84.70 | -3.00% | 2,548,965 |
| Jan 29, 2018 | $89.55 | $89.55 | $86.53 | $87.32 | -2.38% | 2,314,431 |
| Jan 22, 2018 | $87.79 | $91.76 | $87.68 | $89.45 | +1.84% | 2,121,922 |
| Jan 16, 2018 | $87.32 | $88.88 | $86.79 | $87.83 | +0.73% | 1,698,423 |
| Jan 8, 2018 | $89.87 | $91.22 | $87.05 | $87.19 | -3.03% | 1,723,108 |
| Jan 2, 2018 | $92.95 | $92.95 | $89.47 | $89.91 | -3.09% | 1,255,285 |
| Dec 26, 2017 | $91.91 | $92.94 | $90.99 | $92.78 | +0.83% | 1,139,707 |
| Dec 18, 2017 | $94.78 | $95.48 | $90.64 | $92.02 | -2.90% | 1,791,221 |
| Dec 11, 2017 | $95.83 | $96.08 | $94.42 | $94.77 | -0.87% | 1,497,947 |
| Dec 4, 2017 | $94.01 | $95.81 | $93.64 | $95.60 | +2.00% | 1,544,240 |
| Nov 27, 2017 | $93.85 | $93.98 | $91.95 | $93.73 | -0.17% | 1,391,553 |
| Nov 20, 2017 | $92.71 | $93.92 | $92.70 | $93.89 | +1.39% | 986,113 |
| Nov 13, 2017 | $92.50 | $93.85 | $92.45 | $92.60 | +0.06% | 1,489,603 |
| Nov 6, 2017 | $92.54 | $93.84 | $92.37 | $92.54 | +0.38% | 1,494,778 |
| Oct 30, 2017 | $90.09 | $92.44 | $89.54 | $92.19 | +2.35% | 1,364,113 |
| Oct 23, 2017 | $89.61 | $91.49 | $88.44 | $90.07 | +0.70% | 1,741,499 |
| Oct 16, 2017 | $88.86 | $89.88 | $87.85 | $89.44 | +0.66% | 1,472,252 |
| Oct 9, 2017 | $88.13 | $89.32 | $87.94 | $88.85 | +1.15% | 1,510,721 |
| Oct 2, 2017 | $85.92 | $88.30 | $85.27 | $87.84 | +2.52% | 2,446,488 |
| Sep 25, 2017 | $86.76 | $86.76 | $84.00 | $85.68 | -0.90% | 1,810,866 |
| Sep 18, 2017 | $89.31 | $89.73 | $86.28 | $86.46 | -3.05% | 2,083,821 |
| Sep 11, 2017 | $88.88 | $90.73 | $87.06 | $89.18 | +0.67% | 2,790,632 |
| Sep 5, 2017 | $90.79 | $91.87 | $86.83 | $88.59 | -2.41% | 2,307,482 |
| Aug 28, 2017 | $89.91 | $91.13 | $88.73 | $90.78 | +1.07% | 1,335,065 |
| Aug 21, 2017 | $88.89 | $90.55 | $88.47 | $89.82 | +1.17% | 1,353,306 |
| Aug 14, 2017 | $87.68 | $89.89 | $87.38 | $88.78 | +1.92% | 1,097,700 |
| Aug 7, 2017 | $88.44 | $88.57 | $86.62 | $87.11 | -1.49% | 1,258,261 |
| Jul 31, 2017 | $89.54 | $89.64 | $87.99 | $88.43 | -1.33% | 1,710,783 |
| Jul 24, 2017 | $89.93 | $89.93 | $87.08 | $89.62 | -0.30% | 1,904,403 |
| Jul 17, 2017 | $87.04 | $90.25 | $86.61 | $89.89 | +3.33% | 1,385,558 |
| Jul 10, 2017 | $87.34 | $87.55 | $85.22 | $86.99 | -0.16% | 1,973,909 |
| Jul 3, 2017 | $87.81 | $88.38 | $86.50 | $87.13 | -0.64% | 1,363,297 |
| Jun 26, 2017 | $90.02 | $90.38 | $86.51 | $87.69 | -2.44% | 2,257,141 |
| Jun 19, 2017 | $90.60 | $91.37 | $89.80 | $89.88 | -1.04% | 2,240,153 |
| Jun 12, 2017 | $88.03 | $90.85 | $87.52 | $90.82 | +3.18% | 3,195,842 |
| Jun 5, 2017 | $89.38 | $89.72 | $87.61 | $88.02 | -1.70% | 2,355,526 |
| May 30, 2017 | $86.80 | $89.77 | $85.28 | $89.54 | +3.53% | 4,443,231 |
| May 22, 2017 | $85.69 | $87.99 | $85.51 | $86.49 | +1.87% | 5,663,411 |
| May 15, 2017 | $84.08 | $86.67 | $83.12 | $84.90 | +0.81% | 1,670,380 |
| May 8, 2017 | $83.27 | $85.00 | $82.44 | $84.22 | +0.92% | 1,607,328 |
| May 1, 2017 | $84.00 | $84.47 | $81.70 | $83.45 | -0.19% | 1,333,605 |
| Apr 24, 2017 | $84.85 | $85.33 | $82.13 | $83.61 | -1.22% | 1,669,072 |
| Apr 17, 2017 | $82.38 | $84.99 | $82.30 | $84.64 | +3.19% | 1,583,563 |
| Apr 10, 2017 | $82.24 | $83.12 | $81.57 | $82.02 | -0.24% | 1,017,631 |
| Apr 3, 2017 | $80.63 | $82.36 | $79.41 | $82.22 | +2.35% | 1,564,432 |
| Mar 27, 2017 | $80.77 | $80.93 | $78.78 | $80.33 | -0.29% | 1,222,365 |
| Mar 20, 2017 | $80.55 | $81.77 | $79.00 | $80.56 | +0.01% | 1,391,836 |
| Mar 13, 2017 | $79.21 | $81.07 | $78.88 | $80.55 | +1.77% | 1,451,436 |
| Mar 6, 2017 | $81.79 | $82.15 | $78.98 | $79.15 | -3.33% | 1,395,183 |
| Feb 27, 2017 | $82.59 | $83.37 | $80.60 | $81.88 | -1.96% | 1,546,550 |
| Feb 21, 2017 | $80.61 | $83.76 | $80.25 | $83.52 | +3.20% | 1,375,369 |
| Feb 13, 2017 | $80.31 | $81.19 | $79.07 | $80.93 | +0.82% | 1,025,641 |
| Feb 6, 2017 | $78.83 | $80.40 | $78.18 | $80.27 | +2.27% | 1,001,495 |
| Jan 30, 2017 | $78.40 | $79.41 | $77.81 | $78.49 | +0.14% | 1,032,175 |
| Jan 23, 2017 | $78.27 | $79.42 | $77.55 | $78.38 | +0.60% | 1,076,187 |
| Jan 17, 2017 | $78.30 | $78.85 | $77.12 | $77.91 | +0.03% | 909,650 |
| Jan 9, 2017 | $78.93 | $78.93 | $76.60 | $77.89 | -0.73% | 1,270,987 |
| Jan 3, 2017 | $76.46 | $78.89 | $75.76 | $78.46 | +2.41% | 1,427,181 |
| Dec 27, 2016 | $74.91 | $76.94 | $73.76 | $76.61 | +1.96% | 1,309,368 |
| Dec 19, 2016 | $75.12 | $76.26 | $73.74 | $75.14 | +0.79% | 1,486,964 |
| Dec 12, 2016 | $73.71 | $75.08 | $72.51 | $74.55 | +0.70% | 1,778,454 |
| Dec 5, 2016 | $71.74 | $75.43 | $71.27 | $74.03 | +2.73% | 1,673,902 |
| Nov 28, 2016 | $72.15 | $73.97 | $70.34 | $72.06 | +0.15% | 1,684,996 |
| Nov 21, 2016 | $71.09 | $72.20 | $70.49 | $71.95 | +1.27% | 948,030 |
| Nov 14, 2016 | $72.31 | $73.85 | $69.90 | $71.05 | – | 2,317,440 |
Seasonality
SUI 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 | 0.8% | 1.6% | -2.9% | 1.3% | 0.1% | 1.4% | 3.8% | 1.6% | -3.6% | 1.0% | 3.0% | 1.0% |
| Months up | 6 of 10 | 6 of 10 | 2 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 2.8% | 7.1% | -6.9% | 1.5% | -3.3% | -2.1% | 3.0% | -1.7% | -7.8% | 2.2% | ||
| 2025 | 2.9% | 7.6% | -4.8% | -3.3% | 2.5% | 3.3% | -1.9% | 2.3% | 2.5% | -1.9% | 1.8% | -3.0% |
| 2024 | -6.2% | 6.7% | -3.1% | -13.4% | 6.0% | 2.8% | 5.3% | 6.7% | 0.6% | -1.8% | -4.8% | -1.9% |
| 2023 | 9.7% | -8.7% | -0.9% | -1.4% | -8.9% | 3.8% | -0.1% | -6.0% | -2.6% | -6.0% | 16.3% | 4.1% |
| 2022 | -10.0% | -4.2% | -2.7% | 0.2% | -6.5% | -2.4% | 2.9% | -6.3% | -11.4% | -0.4% | 8.9% | -2.0% |
| 2021 | -5.8% | 6.2% | -0.7% | 11.2% | 0.4% | 2.9% | 14.4% | 2.7% | -7.7% | 5.9% | -3.8% | 11.8% |
| 2020 | 8.0% | -5.7% | -17.8% | 7.6% | 2.1% | -0.5% | 10.5% | -0.6% | -5.2% | -2.1% | 1.0% | 9.9% |
| 2019 | 8.1% | 3.3% | 5.0% | 3.8% | 2.6% | 2.1% | 3.6% | 11.3% | 0.9% | 9.6% | 1.3% | -8.4% |
| 2018 | -4.2% | -1.4% | 5.2% | 2.7% | 3.0% | 2.0% | -0.9% | 6.4% | -0.9% | -1.1% | 3.6% | -1.6% |
| 2017 | 2.8% | 5.2% | -2.2% | 4.1% | 3.0% | 2.6% | 1.5% | 1.5% | -4.4% | 5.3% | 3.1% | 0.4% |