Stanley Black & Decker, Inc. (SWK) stock
SWKNYSECutlery, Handtools & General HardwareFiscal year ends January 2
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Jul 29, 2026Score 12/304% above fair value
$103.44−0.17 (-0.16%)
Close on Oct 30, 2026Market cap $15.62BP/E 25.2Yield 3.19%
Price history
Stanley Black & Decker share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$103.44
-0.16% on the day
52-week range
$61.90 – $105.17
-1.6% from the high
Change over 52 weeks
+50.8%
From $68.58 on Oct 30, 2025
Average volume
1.70M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $99.99 | $105.17 | $98.35 | $103.44 | +4.23% | 7,917,526 |
| Oct 19, 2026 | $92.56 | $99.63 | $90.30 | $99.24 | +7.31% | 6,555,874 |
| Oct 12, 2026 | $88.20 | $94.77 | $87.86 | $92.48 | +4.41% | 6,009,723 |
| Oct 5, 2026 | $91.00 | $91.34 | $85.71 | $88.57 | -3.03% | 8,636,851 |
| Sep 28, 2026 | $90.01 | $92.35 | $85.88 | $91.34 | -0.07% | 9,002,390 |
| Sep 21, 2026 | $90.23 | $92.28 | $88.30 | $91.40 | +2.03% | 6,807,843 |
| Sep 14, 2026 | $87.95 | $91.81 | $87.25 | $89.58 | +0.38% | 10,199,667 |
| Sep 8, 2026 | $96.32 | $96.33 | $87.95 | $89.24 | -8.34% | 7,799,512 |
| Aug 31, 2026 | $97.20 | $98.65 | $94.03 | $97.36 | -0.45% | 7,803,627 |
| Aug 24, 2026 | $100.43 | $101.27 | $96.30 | $97.80 | -2.22% | 6,433,192 |
| Aug 17, 2026 | $101.11 | $101.11 | $97.05 | $100.02 | -2.01% | 7,834,111 |
| Aug 10, 2026 | $102.48 | $104.68 | $101.05 | $102.07 | -1.75% | 7,153,521 |
| Aug 3, 2026 | $95.87 | $104.40 | $95.33 | $103.89 | +9.84% | 12,958,784 |
| Jul 27, 2026 | $92.63 | $96.04 | $89.59 | $94.58 | +3.64% | 16,309,782 |
| Jul 20, 2026 | $90.49 | $91.90 | $86.38 | $91.26 | +1.21% | 7,318,856 |
| Jul 13, 2026 | $87.70 | $92.50 | $85.53 | $90.17 | +2.21% | 6,064,685 |
| Jul 6, 2026 | $92.33 | $93.29 | $84.86 | $88.22 | -4.00% | 5,930,698 |
| Jun 29, 2026 | $91.22 | $95.16 | $89.60 | $91.90 | -0.09% | 7,423,286 |
| Jun 22, 2026 | $87.04 | $93.50 | $83.20 | $91.98 | +6.03% | 10,644,641 |
| Jun 15, 2026 | $85.84 | $87.41 | $82.20 | $86.75 | +3.74% | 7,673,382 |
| Jun 8, 2026 | $77.52 | $84.45 | $76.93 | $83.62 | +6.55% | 8,300,675 |
| Jun 1, 2026 | $78.12 | $80.11 | $75.56 | $78.48 | -1.18% | 5,727,189 |
| May 26, 2026 | $77.53 | $81.15 | $77.44 | $79.42 | +3.87% | 5,016,673 |
| May 18, 2026 | $75.35 | $76.93 | $72.14 | $76.46 | +1.76% | 7,116,811 |
| May 11, 2026 | $81.18 | $81.46 | $74.22 | $75.14 | -7.31% | 9,940,491 |
| May 4, 2026 | $77.80 | $82.36 | $74.86 | $81.07 | +3.23% | 9,203,800 |
| Apr 27, 2026 | $77.79 | $81.28 | $74.53 | $78.53 | +2.47% | 13,489,068 |
| Apr 20, 2026 | $71.46 | $77.36 | $71.16 | $76.64 | +7.43% | 13,815,539 |
| Apr 13, 2026 | $71.71 | $72.95 | $65.76 | $71.34 | -1.18% | 13,623,612 |
| Apr 6, 2026 | $68.00 | $74.28 | $66.26 | $72.19 | +5.17% | 9,864,813 |
| Mar 30, 2026 | $69.04 | $72.27 | $67.21 | $68.64 | -0.26% | 6,780,743 |
| Mar 23, 2026 | $69.85 | $73.60 | $68.53 | $68.82 | +2.29% | 7,536,379 |
| Mar 16, 2026 | $71.20 | $73.06 | $66.54 | $67.28 | -4.09% | 8,051,411 |
| Mar 9, 2026 | $73.85 | $76.04 | $69.69 | $70.15 | -7.79% | 9,363,782 |
| Mar 2, 2026 | $84.26 | $85.83 | $73.84 | $76.08 | -12.04% | 10,437,266 |
| Feb 23, 2026 | $91.79 | $92.48 | $84.83 | $86.49 | -5.95% | 7,832,768 |
| Feb 17, 2026 | $90.74 | $92.98 | $88.11 | $91.96 | +0.99% | 8,272,883 |
| Feb 9, 2026 | $88.80 | $93.37 | $88.40 | $91.06 | +1.87% | 9,017,255 |
| Feb 2, 2026 | $78.72 | $90.82 | $77.65 | $89.39 | +13.64% | 16,863,419 |
| Jan 26, 2026 | $82.28 | $82.66 | $77.20 | $78.66 | -4.63% | 9,078,224 |
| Jan 20, 2026 | $82.27 | $84.78 | $80.69 | $82.48 | -2.52% | 5,382,448 |
| Jan 12, 2026 | $81.84 | $85.16 | $81.30 | $84.61 | +2.74% | 7,087,821 |
| Jan 5, 2026 | $75.75 | $83.13 | $74.16 | $82.35 | +7.69% | 11,058,935 |
| Dec 29, 2025 | $75.21 | $76.87 | $74.02 | $76.47 | +1.45% | 3,962,024 |
| Dec 22, 2025 | $76.29 | $77.69 | $73.69 | $75.38 | +3.62% | 4,750,757 |
| Dec 15, 2025 | $75.93 | $76.10 | $71.16 | $72.75 | -3.87% | 10,414,929 |
| Dec 8, 2025 | $72.60 | $77.00 | $71.49 | $75.68 | +4.43% | 7,753,104 |
| Dec 1, 2025 | $69.74 | $73.35 | $69.27 | $72.47 | +1.33% | 8,253,989 |
| Nov 24, 2025 | $66.15 | $72.20 | $65.50 | $71.52 | +8.12% | 6,341,885 |
| Nov 17, 2025 | $65.46 | $66.92 | $61.90 | $66.15 | +0.76% | 8,373,533 |
| Nov 10, 2025 | $68.61 | $69.21 | $65.59 | $65.65 | -3.84% | 5,865,246 |
| Nov 3, 2025 | $66.60 | $71.80 | $65.24 | $68.27 | +0.81% | 14,079,726 |
| Oct 27, 2025 | $71.13 | $73.43 | $66.89 | $67.72 | -3.55% | 11,244,262 |
| Oct 20, 2025 | $68.25 | $71.73 | $67.68 | $70.21 | +3.48% | 6,856,799 |
| Oct 13, 2025 | $65.53 | $68.80 | $63.20 | $67.85 | +5.31% | 9,472,511 |
| Oct 6, 2025 | $75.94 | $75.94 | $64.25 | $64.43 | -14.57% | 11,112,163 |
| Sep 29, 2025 | $74.52 | $75.98 | $72.55 | $75.42 | +2.13% | 7,214,132 |
| Sep 22, 2025 | $76.67 | $76.76 | $72.81 | $73.85 | -3.68% | 7,735,155 |
| Sep 15, 2025 | $77.96 | $81.44 | $76.62 | $76.67 | -1.16% | 13,551,605 |
| Sep 8, 2025 | $78.51 | $80.06 | $76.06 | $77.57 | -1.08% | 11,888,627 |
| Sep 2, 2025 | $72.08 | $78.43 | $71.28 | $78.42 | +5.56% | 8,484,085 |
| Aug 25, 2025 | $77.04 | $77.62 | $73.85 | $74.29 | -4.18% | 10,750,554 |
| Aug 18, 2025 | $74.33 | $77.94 | $72.63 | $77.53 | +4.69% | 11,407,181 |
| Aug 11, 2025 | $69.96 | $76.21 | $68.00 | $74.06 | +6.84% | 9,222,724 |
| Aug 4, 2025 | $67.31 | $69.99 | $66.66 | $69.32 | +3.49% | 6,479,296 |
| Jul 28, 2025 | $73.85 | $74.93 | $65.41 | $66.98 | -9.36% | 18,123,167 |
| Jul 21, 2025 | $70.90 | $75.00 | $69.53 | $73.90 | +5.41% | 8,764,011 |
| Jul 14, 2025 | $72.39 | $72.73 | $68.23 | $70.11 | -3.79% | 9,111,842 |
| Jul 7, 2025 | $70.31 | $75.28 | $69.02 | $72.87 | +2.49% | 10,890,195 |
| Jun 30, 2025 | $67.74 | $72.25 | $67.05 | $71.10 | +5.10% | 8,651,266 |
| Jun 23, 2025 | $64.23 | $68.82 | $63.31 | $67.65 | +4.80% | 8,815,924 |
| Jun 16, 2025 | $66.45 | $66.56 | $63.84 | $64.55 | -1.09% | 10,596,131 |
| Jun 9, 2025 | $67.34 | $70.00 | $64.78 | $65.26 | -1.33% | 11,553,166 |
| Jun 2, 2025 | $64.90 | $67.21 | $62.39 | $66.14 | +1.09% | 10,302,051 |
| May 26, 2025 | $64.25 | $68.59 | $64.12 | $65.43 | -0.14% | 19,334,657 |
| May 19, 2025 | $69.59 | $72.36 | $64.12 | $65.52 | -8.31% | 11,844,054 |
| May 12, 2025 | $70.50 | $74.67 | $70.21 | $71.46 | +14.03% | 17,829,944 |
| May 5, 2025 | $61.30 | $63.42 | $58.23 | $62.67 | +2.09% | 14,776,912 |
| Apr 28, 2025 | $61.62 | $63.35 | $58.43 | $61.39 | -0.31% | 20,950,907 |
| Apr 21, 2025 | $56.13 | $63.75 | $55.38 | $61.58 | +7.64% | 12,503,668 |
| Apr 14, 2025 | $60.79 | $60.83 | $56.35 | $57.21 | -3.05% | 10,246,166 |
| Apr 7, 2025 | $60.74 | $64.56 | $53.91 | $59.01 | -6.15% | 30,262,239 |
| Mar 31, 2025 | $75.61 | $77.49 | $57.77 | $62.88 | -17.73% | 19,245,830 |
| Mar 24, 2025 | $80.56 | $82.20 | $76.25 | $76.43 | -3.93% | 8,238,683 |
| Mar 17, 2025 | $81.00 | $82.43 | $78.89 | $79.56 | -1.74% | 8,082,071 |
| Mar 10, 2025 | $88.19 | $90.25 | $79.34 | $80.97 | -8.99% | 8,536,310 |
| Mar 3, 2025 | $87.38 | $89.33 | $80.99 | $88.97 | +2.82% | 11,982,717 |
| Feb 24, 2025 | $88.14 | $88.95 | $85.34 | $86.53 | -1.61% | 7,282,097 |
| Feb 18, 2025 | $87.01 | $90.75 | $86.36 | $87.95 | +0.98% | 4,999,286 |
| Feb 10, 2025 | $87.00 | $88.61 | $84.32 | $87.10 | +0.74% | 7,213,607 |
| Feb 3, 2025 | $85.46 | $87.25 | $82.09 | $86.46 | -1.83% | 17,450,166 |
| Jan 27, 2025 | $88.38 | $91.06 | $87.72 | $88.07 | -0.10% | 9,602,053 |
| Jan 21, 2025 | $85.11 | $90.80 | $84.86 | $88.16 | +4.62% | 8,438,696 |
| Jan 13, 2025 | $80.02 | $85.48 | $79.68 | $84.27 | +5.22% | 6,126,898 |
| Jan 6, 2025 | $81.38 | $83.41 | $79.46 | $80.09 | -0.83% | 6,030,630 |
| Dec 30, 2024 | $80.04 | $81.50 | $78.90 | $80.76 | +0.22% | 3,808,473 |
| Dec 23, 2024 | $81.39 | $81.77 | $80.02 | $80.58 | -1.73% | 3,814,964 |
| Dec 16, 2024 | $82.78 | $84.15 | $78.83 | $82.00 | -0.97% | 11,897,066 |
| Dec 9, 2024 | $84.60 | $86.12 | $81.94 | $82.80 | -1.97% | 8,396,021 |
| Dec 2, 2024 | $89.34 | $89.47 | $83.83 | $84.46 | -5.58% | 9,611,416 |
| Nov 25, 2024 | $90.09 | $93.63 | $88.68 | $89.45 | +0.22% | 4,568,824 |
| Nov 18, 2024 | $85.01 | $89.90 | $84.73 | $89.25 | +4.45% | 8,671,808 |
| Nov 11, 2024 | $91.31 | $91.31 | $85.12 | $85.45 | -5.23% | 8,708,885 |
| Nov 4, 2024 | $93.51 | $96.75 | $89.92 | $90.17 | -3.44% | 13,154,411 |
| Oct 28, 2024 | $103.39 | $104.35 | $89.26 | $93.38 | -8.43% | 13,977,855 |
| Oct 21, 2024 | $106.15 | $106.54 | $101.81 | $101.98 | -4.15% | 6,236,400 |
| Oct 14, 2024 | $107.49 | $109.91 | $104.55 | $106.40 | -1.44% | 6,528,643 |
| Oct 7, 2024 | $106.20 | $108.06 | $105.28 | $107.96 | +0.54% | 3,654,614 |
| Sep 30, 2024 | $109.14 | $110.62 | $106.44 | $107.38 | -2.13% | 4,778,861 |
| Sep 23, 2024 | $107.60 | $110.88 | $105.35 | $109.72 | +2.61% | 4,941,238 |
| Sep 16, 2024 | $102.00 | $108.37 | $101.39 | $106.93 | +5.51% | 7,858,064 |
| Sep 9, 2024 | $97.59 | $102.00 | $94.15 | $101.35 | +4.29% | 5,582,205 |
| Sep 3, 2024 | $101.07 | $102.19 | $96.82 | $97.18 | -5.06% | 4,137,898 |
| Aug 26, 2024 | $101.00 | $102.94 | $98.84 | $102.36 | +1.95% | 4,937,053 |
| Aug 19, 2024 | $97.80 | $100.57 | $96.31 | $100.40 | +3.16% | 4,124,664 |
| Aug 12, 2024 | $94.43 | $97.74 | $92.86 | $97.32 | +2.70% | 5,288,015 |
| Aug 5, 2024 | $93.51 | $99.13 | $92.03 | $94.76 | -3.92% | 6,640,620 |
| Jul 29, 2024 | $95.55 | $108.15 | $95.10 | $98.63 | +3.35% | 16,924,039 |
| Jul 22, 2024 | $87.67 | $96.94 | $86.02 | $95.43 | +9.75% | 9,182,669 |
| Jul 15, 2024 | $88.20 | $91.68 | $86.30 | $86.95 | -1.65% | 8,118,990 |
| Jul 8, 2024 | $80.24 | $88.87 | $80.13 | $88.41 | +11.10% | 6,242,222 |
| Jul 1, 2024 | $79.99 | $80.74 | $77.70 | $79.58 | -0.39% | 5,268,439 |
| Jun 24, 2024 | $84.70 | $85.95 | $78.89 | $79.89 | -5.28% | 7,931,625 |
| Jun 17, 2024 | $83.20 | $85.28 | $82.84 | $84.34 | +0.95% | 4,843,658 |
| Jun 10, 2024 | $81.69 | $89.07 | $80.62 | $83.55 | +1.32% | 8,068,578 |
| Jun 3, 2024 | $87.63 | $87.90 | $82.13 | $82.46 | -5.40% | 7,111,772 |
| May 28, 2024 | $86.32 | $87.28 | $82.89 | $87.17 | +1.21% | 5,052,795 |
| May 20, 2024 | $90.20 | $90.39 | $85.35 | $86.13 | -4.43% | 4,610,033 |
| May 13, 2024 | $90.20 | $93.34 | $89.38 | $90.12 | +0.31% | 6,386,413 |
| May 6, 2024 | $87.17 | $89.97 | $85.77 | $89.84 | +4.71% | 8,372,216 |
| Apr 29, 2024 | $90.47 | $93.51 | $83.02 | $85.80 | -4.36% | 17,047,446 |
| Apr 22, 2024 | $89.34 | $91.12 | $87.38 | $89.71 | +0.44% | 7,777,225 |
| Apr 15, 2024 | $92.42 | $93.18 | $88.48 | $89.32 | -2.36% | 6,165,434 |
| Apr 8, 2024 | $95.95 | $97.94 | $91.12 | $91.48 | -4.12% | 5,405,046 |
| Apr 1, 2024 | $97.83 | $98.00 | $93.86 | $95.41 | -2.57% | 5,440,460 |
| Mar 25, 2024 | $94.87 | $98.28 | $93.44 | $97.93 | +3.43% | 5,303,031 |
| Mar 18, 2024 | $88.50 | $96.81 | $87.10 | $94.68 | +7.41% | 7,388,459 |
| Mar 11, 2024 | $91.26 | $92.77 | $87.97 | $88.15 | -3.64% | 7,971,326 |
| Mar 4, 2024 | $89.39 | $93.27 | $88.16 | $91.48 | +2.13% | 4,862,625 |
| Feb 26, 2024 | $88.74 | $90.08 | $86.42 | $89.57 | +0.48% | 5,662,056 |
| Feb 20, 2024 | $87.54 | $89.82 | $87.35 | $89.14 | +0.89% | 3,479,005 |
| Feb 12, 2024 | $88.94 | $91.19 | $86.16 | $88.35 | -0.66% | 6,246,249 |
| Feb 5, 2024 | $89.82 | $90.10 | $87.57 | $88.94 | -1.86% | 7,598,887 |
| Jan 29, 2024 | $94.50 | $96.75 | $88.21 | $90.63 | -4.29% | 11,523,151 |
| Jan 22, 2024 | $95.65 | $96.82 | $92.79 | $94.69 | -0.22% | 5,765,481 |
| Jan 16, 2024 | $94.70 | $95.35 | $91.86 | $94.90 | -0.63% | 5,133,606 |
| Jan 8, 2024 | $96.01 | $98.67 | $95.13 | $95.50 | -0.01% | 4,979,257 |
| Jan 2, 2024 | $97.25 | $98.63 | $93.72 | $95.51 | -2.64% | 4,665,089 |
| Dec 26, 2023 | $98.15 | $99.34 | $97.74 | $98.10 | -0.06% | 2,687,263 |
| Dec 18, 2023 | $98.44 | $98.98 | $95.94 | $98.16 | -0.48% | 5,725,516 |
| Dec 11, 2023 | $92.79 | $102.93 | $92.02 | $98.63 | +6.23% | 10,159,197 |
| Dec 4, 2023 | $92.90 | $94.64 | $91.31 | $92.85 | -0.99% | 6,624,853 |
| Nov 27, 2023 | $90.77 | $93.83 | $89.21 | $93.78 | +2.59% | 6,129,427 |
| Nov 20, 2023 | $91.51 | $92.27 | $88.35 | $91.41 | -0.38% | 3,913,122 |
| Nov 13, 2023 | $84.79 | $91.79 | $83.85 | $91.76 | +7.86% | 6,347,250 |
| Nov 6, 2023 | $88.75 | $88.75 | $83.33 | $85.07 | -4.28% | 5,474,633 |
| Oct 30, 2023 | $83.16 | $90.92 | $80.75 | $88.87 | +8.34% | 9,444,367 |
| Oct 23, 2023 | $77.40 | $84.65 | $76.57 | $82.03 | +5.27% | 10,670,697 |
| Oct 16, 2023 | $82.40 | $84.53 | $77.69 | $77.92 | -4.33% | 5,798,424 |
| Oct 9, 2023 | $77.21 | $84.12 | $76.87 | $81.45 | +4.18% | 7,951,903 |
| Oct 2, 2023 | $83.11 | $83.51 | $76.26 | $78.18 | -6.46% | 9,428,647 |
| Sep 25, 2023 | $83.19 | $84.75 | $81.93 | $83.58 | -0.14% | 8,027,525 |
| Sep 18, 2023 | $87.85 | $89.03 | $83.61 | $83.70 | -4.85% | 5,752,552 |
| Sep 11, 2023 | $91.34 | $92.16 | $86.40 | $87.97 | -3.32% | 7,557,031 |
| Sep 5, 2023 | $94.53 | $95.03 | $90.32 | $90.99 | -3.66% | 4,264,046 |
| Aug 28, 2023 | $89.87 | $96.13 | $89.87 | $94.45 | +5.86% | 5,055,111 |
| Aug 21, 2023 | $90.86 | $91.50 | $87.90 | $89.22 | -0.56% | 5,576,023 |
| Aug 14, 2023 | $93.76 | $94.30 | $89.01 | $89.72 | -4.86% | 5,913,615 |
| Aug 7, 2023 | $98.55 | $99.62 | $92.90 | $94.30 | -4.22% | 5,993,318 |
| Jul 31, 2023 | $99.39 | $104.21 | $96.05 | $98.45 | -0.58% | 13,121,016 |
| Jul 24, 2023 | $97.00 | $100.49 | $95.56 | $99.02 | +1.95% | 8,454,570 |
| Jul 17, 2023 | $95.94 | $99.52 | $95.37 | $97.13 | +0.82% | 5,604,535 |
| Jul 10, 2023 | $89.99 | $99.15 | $89.87 | $96.34 | +6.83% | 7,521,502 |
| Jul 3, 2023 | $93.13 | $93.80 | $87.91 | $90.18 | -3.77% | 5,654,742 |
| Jun 26, 2023 | $87.80 | $95.63 | $87.56 | $93.71 | +6.72% | 7,620,350 |
| Jun 20, 2023 | $90.01 | $90.16 | $86.11 | $87.81 | -3.40% | 5,193,415 |
| Jun 12, 2023 | $84.99 | $92.13 | $84.25 | $90.90 | +7.45% | 11,267,906 |
| Jun 5, 2023 | $80.83 | $87.66 | $78.51 | $84.60 | +4.79% | 7,912,356 |
| May 30, 2023 | $79.25 | $80.89 | $73.87 | $80.73 | +2.58% | 8,108,120 |
| May 22, 2023 | $81.59 | $83.34 | $76.41 | $78.70 | -3.57% | 6,164,527 |
| May 15, 2023 | $78.91 | $83.75 | $76.29 | $81.61 | +3.58% | 7,702,313 |
| May 8, 2023 | $85.47 | $85.96 | $77.19 | $78.79 | -7.82% | 7,951,735 |
| May 1, 2023 | $86.44 | $88.88 | $84.44 | $85.47 | -1.01% | 10,279,732 |
| Apr 24, 2023 | $80.58 | $86.57 | $76.88 | $86.34 | +7.93% | 8,115,883 |
| Apr 17, 2023 | $79.26 | $81.37 | $78.66 | $80.00 | +0.73% | 5,621,018 |
| Apr 10, 2023 | $74.00 | $81.29 | $73.88 | $79.42 | +6.91% | 7,475,843 |
| Apr 3, 2023 | $80.29 | $80.61 | $73.27 | $74.29 | -7.81% | 6,012,986 |
| Mar 27, 2023 | $75.51 | $80.73 | $74.99 | $80.58 | +8.53% | 6,883,871 |
| Mar 20, 2023 | $77.69 | $81.77 | $73.12 | $74.25 | -4.43% | 10,267,021 |
| Mar 13, 2023 | $79.95 | $82.44 | $77.67 | $77.69 | -3.75% | 11,808,587 |
| Mar 6, 2023 | $86.65 | $87.12 | $79.47 | $80.72 | -7.49% | 8,790,245 |
| Feb 27, 2023 | $86.25 | $87.76 | $82.04 | $87.26 | +2.90% | 7,842,828 |
| Feb 21, 2023 | $87.43 | $87.91 | $83.39 | $84.80 | -4.91% | 8,230,291 |
| Feb 13, 2023 | $85.97 | $91.99 | $85.95 | $89.18 | +3.90% | 8,447,125 |
| Feb 6, 2023 | $92.61 | $92.62 | $83.74 | $85.83 | -8.52% | 9,587,633 |
| Jan 30, 2023 | $84.81 | $96.89 | $84.62 | $93.82 | +8.89% | 13,642,513 |
| Jan 23, 2023 | $86.75 | $89.84 | $83.85 | $86.16 | +0.38% | 7,927,276 |
| Jan 17, 2023 | $88.77 | $90.64 | $82.82 | $85.83 | -3.46% | 8,354,169 |
| Jan 9, 2023 | $81.57 | $89.30 | $80.84 | $88.91 | +9.67% | 9,193,908 |
| Jan 3, 2023 | $76.32 | $81.59 | $74.40 | $81.07 | +7.92% | 7,927,319 |
| Dec 27, 2022 | $73.94 | $76.40 | $72.16 | $75.12 | +1.60% | 5,349,959 |
| Dec 19, 2022 | $76.11 | $76.98 | $71.27 | $73.94 | -3.11% | 7,592,640 |
| Dec 12, 2022 | $79.51 | $85.65 | $75.51 | $76.31 | -3.69% | 10,177,432 |
| Dec 5, 2022 | $81.07 | $81.60 | $76.58 | $79.23 | -3.31% | 9,206,750 |
| Nov 28, 2022 | $82.00 | $84.38 | $77.96 | $81.94 | -1.37% | 9,266,016 |
| Nov 21, 2022 | $79.46 | $83.24 | $79.33 | $83.08 | +3.59% | 3,979,015 |
| Nov 14, 2022 | $84.09 | $86.19 | $78.88 | $80.20 | -4.75% | 9,358,341 |
| Nov 7, 2022 | $75.73 | $85.65 | $73.48 | $84.20 | +12.81% | 10,826,442 |
| Oct 31, 2022 | $78.07 | $80.30 | $70.70 | $74.64 | -4.93% | 13,282,269 |
| Oct 24, 2022 | $74.04 | $79.98 | $72.38 | $78.51 | +6.17% | 15,381,286 |
| Oct 17, 2022 | $78.63 | $79.07 | $71.60 | $73.95 | -3.37% | 9,581,895 |
| Oct 10, 2022 | $78.34 | $78.43 | $70.24 | $76.53 | -1.28% | 10,070,100 |
| Oct 3, 2022 | $76.33 | $83.39 | $76.16 | $77.52 | +3.07% | 8,526,349 |
| Sep 26, 2022 | $78.35 | $80.67 | $75.13 | $75.21 | -4.77% | 7,878,354 |
| Sep 19, 2022 | $85.05 | $86.96 | $76.67 | $78.98 | -7.57% | 8,505,941 |
| Sep 12, 2022 | $90.38 | $91.80 | $83.89 | $85.45 | -4.53% | 9,658,033 |
| Sep 6, 2022 | $86.40 | $90.27 | $84.63 | $89.50 | +4.35% | 5,100,519 |
| Aug 29, 2022 | $90.00 | $92.05 | $85.28 | $85.77 | -4.77% | 7,898,352 |
| Aug 22, 2022 | $97.84 | $98.02 | $90.04 | $90.07 | -9.01% | 7,341,187 |
| Aug 15, 2022 | $99.05 | $104.42 | $98.20 | $98.99 | -0.87% | 9,497,270 |
| Aug 8, 2022 | $96.96 | $100.56 | $91.51 | $99.86 | +4.05% | 10,332,399 |
| Aug 1, 2022 | $96.55 | $98.75 | $91.88 | $95.97 | -1.40% | 11,835,618 |
| Jul 25, 2022 | $115.14 | $118.37 | $93.56 | $97.33 | -15.88% | 18,333,643 |
| Jul 18, 2022 | $107.50 | $117.65 | $106.39 | $115.70 | +8.00% | 5,819,167 |
| Jul 11, 2022 | $109.97 | $110.85 | $104.06 | $107.13 | -2.86% | 6,235,998 |
| Jul 5, 2022 | $106.27 | $112.23 | $105.02 | $110.28 | +2.79% | 6,002,732 |
| Jun 27, 2022 | $111.67 | $111.94 | $103.50 | $107.29 | -3.48% | 6,206,947 |
| Jun 21, 2022 | $106.38 | $111.45 | $99.43 | $111.16 | +7.66% | 8,933,327 |
| Jun 13, 2022 | $107.49 | $108.39 | $100.13 | $103.25 | -6.10% | 12,741,276 |
| Jun 6, 2022 | $114.21 | $120.67 | $109.93 | $109.96 | -3.99% | 10,040,709 |
| May 31, 2022 | $118.32 | $119.78 | $114.10 | $114.53 | -4.30% | 8,113,592 |
| May 23, 2022 | $117.71 | $122.00 | $113.32 | $119.68 | +2.86% | 7,353,584 |
| May 16, 2022 | $121.44 | $123.08 | $112.38 | $116.35 | -4.33% | 8,559,844 |
| May 9, 2022 | $119.22 | $127.31 | $117.53 | $121.61 | +0.48% | 9,467,618 |
| May 2, 2022 | $119.55 | $131.39 | $118.90 | $121.03 | +0.73% | 11,899,181 |
| Apr 25, 2022 | $141.22 | $142.09 | $119.85 | $120.15 | -15.08% | 19,163,801 |
| Apr 18, 2022 | $139.48 | $147.37 | $138.01 | $141.49 | +0.83% | 8,818,261 |
| Apr 11, 2022 | $140.89 | $144.60 | $139.42 | $140.32 | -0.43% | 6,610,516 |
| Apr 4, 2022 | $140.28 | $145.86 | $136.81 | $140.92 | +0.01% | 9,726,379 |
| Mar 28, 2022 | $139.20 | $148.20 | $136.62 | $140.90 | +1.87% | 12,643,538 |
| Mar 21, 2022 | $149.37 | $151.66 | $137.64 | $138.32 | -8.52% | 14,442,604 |
| Mar 14, 2022 | $147.86 | $151.82 | $143.22 | $151.20 | +3.24% | 13,791,782 |
| Mar 7, 2022 | $161.18 | $163.28 | $146.29 | $146.46 | -9.40% | 14,805,772 |
| Feb 28, 2022 | $159.06 | $168.30 | $157.09 | $161.66 | -0.14% | 10,404,504 |
| Feb 22, 2022 | $161.50 | $162.18 | $151.21 | $161.89 | +0.06% | 8,377,859 |
| Feb 14, 2022 | $163.37 | $167.69 | $159.50 | $161.79 | -0.65% | 6,933,012 |
| Feb 7, 2022 | $161.74 | $170.34 | $159.85 | $162.85 | -2.17% | 9,385,305 |
| Jan 31, 2022 | $170.98 | $177.77 | $164.32 | $166.47 | -3.18% | 13,034,611 |
| Jan 24, 2022 | $172.58 | $180.93 | $166.43 | $171.93 | -2.10% | 6,782,645 |
| Jan 18, 2022 | $190.27 | $191.08 | $175.12 | $175.61 | -8.85% | 4,642,776 |
| Jan 10, 2022 | $189.29 | $196.52 | $185.75 | $192.65 | +1.78% | 5,197,005 |
| Jan 3, 2022 | $189.36 | $195.25 | $184.23 | $189.29 | +0.36% | 4,376,971 |
| Dec 27, 2021 | $182.84 | $189.16 | $181.41 | $188.62 | +3.52% | 4,255,798 |
| Dec 20, 2021 | $180.74 | $183.03 | $175.83 | $182.20 | -0.82% | 6,001,076 |
| Dec 13, 2021 | $194.00 | $194.93 | $183.23 | $183.70 | -5.58% | 7,710,135 |
| Dec 6, 2021 | $184.27 | $196.50 | $183.74 | $194.56 | +6.87% | 9,586,447 |
| Nov 29, 2021 | $184.68 | $185.37 | $171.05 | $182.06 | -0.37% | 9,273,616 |
| Nov 22, 2021 | $191.01 | $191.50 | $181.05 | $182.73 | -3.95% | 5,436,711 |
| Nov 15, 2021 | $196.36 | $198.14 | $189.74 | $190.25 | -3.23% | 6,160,291 |
| Nov 8, 2021 | $185.23 | $199.20 | $183.23 | $196.61 | +6.95% | 4,979,517 |
| Nov 1, 2021 | $177.40 | $189.08 | $174.31 | $183.83 | +2.28% | 6,493,604 |
| Oct 25, 2021 | $187.60 | $190.36 | $177.00 | $179.73 | -4.44% | 7,095,151 |
| Oct 18, 2021 | $180.20 | $189.93 | $179.46 | $188.09 | +3.53% | 4,249,885 |
| Oct 11, 2021 | $177.54 | $182.66 | $171.79 | $181.67 | +2.48% | 4,031,133 |
| Oct 4, 2021 | $173.57 | $181.26 | $172.71 | $177.28 | +1.38% | 3,760,677 |
| Sep 27, 2021 | $185.52 | $188.48 | $172.40 | $174.87 | -5.66% | 5,366,099 |
| Sep 20, 2021 | $182.87 | $186.00 | $178.30 | $185.36 | -0.47% | 5,170,592 |
| Sep 13, 2021 | $188.65 | $189.38 | $181.53 | $186.24 | -0.10% | 5,744,510 |
| Sep 7, 2021 | $189.37 | $192.84 | $183.06 | $186.42 | -2.45% | 6,210,759 |
| Aug 30, 2021 | $195.02 | $196.13 | $190.36 | $191.10 | -1.52% | 5,202,988 |
| Aug 23, 2021 | $191.86 | $194.76 | $189.99 | $194.05 | +1.92% | 3,601,866 |
| Aug 16, 2021 | $199.98 | $200.65 | $187.53 | $190.39 | -4.86% | 4,747,438 |
| Aug 9, 2021 | $196.00 | $203.69 | $194.26 | $200.12 | +1.79% | 3,394,907 |
| Aug 2, 2021 | $198.07 | $200.63 | $194.84 | $196.61 | -0.22% | 4,198,391 |
| Jul 26, 2021 | $205.82 | $206.91 | $195.13 | $197.05 | -3.50% | 6,541,992 |
| Jul 19, 2021 | $200.25 | $207.03 | $196.93 | $204.19 | +0.56% | 4,046,853 |
| Jul 12, 2021 | $208.53 | $210.92 | $202.57 | $203.05 | -2.63% | 3,906,187 |
| Jul 6, 2021 | $208.00 | $209.90 | $203.72 | $208.53 | +0.28% | 3,280,201 |
| Jun 28, 2021 | $204.68 | $208.77 | $202.74 | $207.95 | +1.53% | 3,660,572 |
| Jun 21, 2021 | $196.49 | $206.35 | $196.14 | $204.82 | +5.08% | 5,303,787 |
| Jun 14, 2021 | $202.84 | $203.54 | $192.02 | $194.92 | -4.15% | 6,240,079 |
| Jun 7, 2021 | $212.43 | $212.43 | $202.20 | $203.37 | -4.45% | 4,550,843 |
| Jun 1, 2021 | $218.95 | $219.59 | $210.07 | $212.85 | -1.82% | 2,854,856 |
| May 24, 2021 | $212.31 | $217.21 | $210.04 | $216.80 | +3.18% | 5,465,876 |
| May 17, 2021 | $216.00 | $216.55 | $206.16 | $210.11 | -2.73% | 4,874,717 |
| May 10, 2021 | $221.00 | $225.00 | $209.72 | $216.01 | -1.68% | 6,393,298 |
| May 3, 2021 | $208.72 | $220.36 | $207.49 | $219.69 | +6.25% | 7,400,222 |
| Apr 26, 2021 | $211.06 | $211.43 | $205.09 | $206.77 | -1.11% | 6,026,560 |
| Apr 19, 2021 | $205.23 | $210.16 | $201.80 | $209.09 | +1.81% | 6,587,795 |
| Apr 12, 2021 | $202.23 | $206.66 | $200.90 | $205.38 | +1.72% | 4,749,220 |
| Apr 5, 2021 | $202.43 | $204.70 | $197.33 | $201.91 | +0.62% | 4,177,897 |
| Mar 29, 2021 | $202.08 | $203.31 | $197.71 | $200.66 | -0.70% | 4,367,832 |
| Mar 22, 2021 | $196.95 | $202.31 | $190.81 | $202.07 | +2.75% | 5,978,469 |
| Mar 15, 2021 | $190.62 | $199.40 | $189.18 | $196.67 | +3.26% | 8,235,278 |
| Mar 8, 2021 | $185.43 | $194.94 | $183.81 | $190.46 | +2.78% | 5,264,956 |
| Mar 1, 2021 | $176.72 | $187.00 | $176.47 | $185.31 | +5.99% | 8,495,768 |
| Feb 22, 2021 | $173.72 | $177.47 | $169.70 | $174.84 | -0.13% | 6,575,493 |
| Feb 16, 2021 | $177.22 | $177.22 | $169.43 | $175.07 | -0.28% | 5,336,889 |
| Feb 8, 2021 | $177.60 | $178.78 | $172.84 | $175.57 | -0.61% | 4,966,388 |
| Feb 1, 2021 | $176.56 | $179.23 | $170.40 | $176.64 | +1.82% | 5,992,369 |
| Jan 25, 2021 | $174.74 | $183.11 | $169.50 | $173.49 | -0.98% | 8,224,233 |
| Jan 19, 2021 | $174.03 | $178.33 | $173.15 | $175.21 | +1.49% | 5,280,267 |
| Jan 11, 2021 | $174.09 | $179.52 | $168.77 | $172.63 | -2.32% | 6,736,403 |
| Jan 4, 2021 | $169.84 | $178.76 | $167.66 | $176.73 | -1.02% | 6,900,249 |
| Dec 28, 2020 | $181.07 | $181.40 | $174.35 | $178.56 | -0.76% | 2,475,856 |
| Dec 21, 2020 | $178.46 | $181.88 | $177.21 | $179.92 | -0.88% | 2,269,013 |
| Dec 14, 2020 | $176.88 | $185.31 | $170.30 | $181.52 | +3.61% | 8,744,156 |
| Dec 7, 2020 | $179.70 | $180.00 | $173.61 | $175.20 | -3.12% | 5,164,891 |
| Nov 30, 2020 | $186.63 | $188.63 | $177.46 | $180.85 | -3.65% | 5,676,177 |
| Nov 23, 2020 | $187.11 | $195.00 | $186.07 | $187.71 | +0.94% | 3,509,102 |
| Nov 16, 2020 | $184.44 | $187.27 | $180.81 | $185.96 | +2.51% | 3,900,826 |
| Nov 9, 2020 | $189.29 | $190.62 | $175.86 | $181.40 | +1.43% | 5,370,932 |
| Nov 2, 2020 | $169.67 | $180.80 | $166.72 | $178.85 | +7.61% | 5,038,552 |
| Oct 26, 2020 | $175.39 | $175.39 | $161.80 | $166.20 | -6.63% | 8,142,552 |
| Oct 19, 2020 | $176.72 | $180.94 | $172.64 | $178.01 | +0.92% | 4,113,003 |
| Oct 12, 2020 | $176.56 | $180.26 | $173.84 | $176.38 | -0.16% | 4,762,265 |
| Oct 5, 2020 | $166.99 | $179.43 | $164.67 | $176.66 | +7.19% | 5,101,905 |
| Sep 28, 2020 | $162.53 | $167.46 | $158.92 | $164.81 | +3.05% | 4,476,707 |
| Sep 21, 2020 | $156.08 | $161.26 | $152.19 | $159.93 | -0.25% | 4,489,010 |
| Sep 14, 2020 | $161.61 | $167.35 | $159.81 | $160.33 | +0.83% | 5,651,888 |
| Sep 8, 2020 | $158.36 | $161.01 | $154.98 | $159.01 | -0.70% | 3,411,400 |
| Aug 31, 2020 | $164.85 | $168.25 | $157.92 | $160.13 | -3.26% | 4,831,563 |
| Aug 24, 2020 | $160.15 | $165.58 | $158.55 | $165.52 | +3.98% | 3,904,234 |
| Aug 17, 2020 | $159.00 | $161.95 | $156.27 | $159.18 | +0.25% | 3,582,451 |
| Aug 10, 2020 | $157.50 | $164.24 | $157.02 | $158.78 | +0.97% | 5,679,605 |
| Aug 3, 2020 | $154.27 | $157.90 | $153.00 | $157.26 | +2.57% | 4,229,661 |
| Jul 27, 2020 | $152.77 | $158.34 | $148.88 | $153.32 | +0.27% | 6,856,989 |
| Jul 20, 2020 | $152.29 | $155.18 | $150.50 | $152.91 | -0.29% | 5,221,886 |
| Jul 13, 2020 | $141.41 | $154.33 | $139.89 | $153.36 | +9.61% | 5,216,217 |
| Jul 6, 2020 | $141.45 | $142.19 | $135.16 | $139.92 | +1.29% | 3,943,990 |
| Jun 29, 2020 | $137.93 | $141.95 | $134.94 | $138.14 | +1.37% | 4,814,623 |
| Jun 22, 2020 | $133.02 | $137.75 | $129.56 | $136.27 | +1.75% | 6,560,655 |
| Jun 15, 2020 | $125.33 | $143.97 | $124.74 | $133.92 | +2.16% | 8,634,334 |
| Jun 8, 2020 | $147.54 | $151.80 | $126.16 | $131.09 | -10.60% | 10,385,016 |
| Jun 1, 2020 | $125.03 | $154.42 | $123.57 | $146.64 | +16.89% | 7,744,520 |
| May 26, 2020 | $127.89 | $136.81 | $121.80 | $125.45 | +3.26% | 7,628,116 |
| May 18, 2020 | $113.18 | $128.04 | $112.94 | $121.49 | +12.66% | 8,895,342 |
| May 11, 2020 | $115.66 | $116.50 | $97.64 | $107.84 | -8.09% | 10,243,154 |
| May 4, 2020 | $104.85 | $117.50 | $101.50 | $117.33 | +10.17% | 11,947,202 |
| Apr 27, 2020 | $108.62 | $124.01 | $106.15 | $106.50 | -1.15% | 12,582,109 |
| Apr 20, 2020 | $108.89 | $112.46 | $104.26 | $107.74 | -4.27% | 8,200,421 |
| Apr 13, 2020 | $119.99 | $120.40 | $104.23 | $112.54 | -5.72% | 8,351,301 |
| Apr 6, 2020 | $102.24 | $120.52 | $99.63 | $119.37 | +25.30% | 8,451,571 |
| Mar 30, 2020 | $95.11 | $102.57 | $88.54 | $95.27 | -1.44% | 10,277,181 |
| Mar 23, 2020 | $78.56 | $108.22 | $70.00 | $96.66 | +21.66% | 13,692,678 |
| Mar 16, 2020 | $99.53 | $99.72 | $70.00 | $79.45 | -27.17% | 16,575,546 |
| Mar 9, 2020 | $119.67 | $131.02 | $99.62 | $109.09 | -14.91% | 12,782,530 |
| Mar 2, 2020 | $143.87 | $144.59 | $122.82 | $128.21 | -10.78% | 12,033,572 |
| Feb 24, 2020 | $153.11 | $153.49 | $131.05 | $143.70 | -9.11% | 12,380,212 |
| Feb 18, 2020 | $166.31 | $166.46 | $157.91 | $158.10 | -5.31% | 5,011,260 |
| Feb 10, 2020 | $162.53 | $169.04 | $162.16 | $166.97 | +2.40% | 3,599,314 |
| Feb 3, 2020 | $160.60 | $169.14 | $159.72 | $163.05 | +2.33% | 4,479,564 |
| Jan 27, 2020 | $162.42 | $166.73 | $158.34 | $159.33 | -4.29% | 7,823,733 |
| Jan 21, 2020 | $171.55 | $171.85 | $165.15 | $166.48 | -3.51% | 4,870,944 |
| Jan 13, 2020 | $166.57 | $173.67 | $164.99 | $172.53 | +3.93% | 6,487,575 |
| Jan 6, 2020 | $165.34 | $167.25 | $164.70 | $166.00 | -0.67% | 7,656,854 |
| Dec 30, 2019 | $166.40 | $168.02 | $164.79 | $167.12 | +0.74% | 3,301,242 |
| Dec 23, 2019 | $166.16 | $167.13 | $164.38 | $165.90 | +0.16% | 1,889,634 |
| Dec 16, 2019 | $166.09 | $167.41 | $162.58 | $165.64 | +0.67% | 5,702,324 |
| Dec 9, 2019 | $156.63 | $169.54 | $156.14 | $164.54 | +3.57% | 7,359,960 |
| Dec 2, 2019 | $157.75 | $159.50 | $149.22 | $158.87 | +0.72% | 5,648,767 |
| Nov 25, 2019 | $158.04 | $159.98 | $157.17 | $157.74 | +0.29% | 4,776,037 |
| Nov 18, 2019 | $156.68 | $157.34 | $152.49 | $157.28 | -0.22% | 4,024,750 |
| Nov 11, 2019 | $156.00 | $159.14 | $154.61 | $157.63 | -0.13% | 4,226,028 |
| Nov 4, 2019 | $156.74 | $162.15 | $155.51 | $157.84 | +1.25% | 6,795,395 |
| Oct 28, 2019 | $151.35 | $155.90 | $149.82 | $155.89 | +3.00% | 4,552,879 |
| Oct 21, 2019 | $150.76 | $153.88 | $145.49 | $151.35 | +0.97% | 6,217,501 |
| Oct 14, 2019 | $146.44 | $150.87 | $145.96 | $149.89 | +2.15% | 4,366,961 |
| Oct 7, 2019 | $140.49 | $148.44 | $134.66 | $146.73 | +4.09% | 5,217,803 |
| Sep 30, 2019 | $143.70 | $146.18 | $133.59 | $140.97 | -1.48% | 4,028,563 |
| Sep 23, 2019 | $139.97 | $143.83 | $137.79 | $143.09 | +1.40% | 4,421,256 |
| Sep 16, 2019 | $144.94 | $145.75 | $140.32 | $141.11 | -3.51% | 3,890,756 |
| Sep 9, 2019 | $138.60 | $151.23 | $138.00 | $146.25 | +6.11% | 6,650,833 |
| Sep 3, 2019 | $131.49 | $138.24 | $127.63 | $137.83 | +3.74% | 3,760,122 |
| Aug 26, 2019 | $132.88 | $135.02 | $127.73 | $132.86 | +1.34% | 4,749,946 |
| Aug 19, 2019 | $136.16 | $139.90 | $130.17 | $131.10 | -2.03% | 4,699,089 |
| Aug 12, 2019 | $136.38 | $140.45 | $129.93 | $133.82 | -2.51% | 3,850,171 |
| Aug 5, 2019 | $137.13 | $139.72 | $133.56 | $137.27 | -2.51% | 4,651,692 |
| Jul 29, 2019 | $152.06 | $152.07 | $139.06 | $140.81 | -7.60% | 4,809,346 |
| Jul 22, 2019 | $143.62 | $153.71 | $141.23 | $152.40 | +6.17% | 10,318,077 |
| Jul 15, 2019 | $147.11 | $148.04 | $141.54 | $143.55 | -2.45% | 4,440,838 |
| Jul 8, 2019 | $145.87 | $147.47 | $142.53 | $147.15 | +0.43% | 4,827,239 |
| Jul 1, 2019 | $146.98 | $147.92 | $144.20 | $146.52 | +1.32% | 2,760,852 |
| Jun 24, 2019 | $143.70 | $144.82 | $140.80 | $144.61 | +0.81% | 4,733,278 |
| Jun 17, 2019 | $141.58 | $146.72 | $140.63 | $143.45 | +1.37% | 4,452,916 |
| Jun 10, 2019 | $139.10 | $143.01 | $138.72 | $141.51 | +2.77% | 3,402,005 |
| Jun 3, 2019 | $126.75 | $138.50 | $126.37 | $137.69 | +8.23% | 4,898,620 |
| May 28, 2019 | $132.49 | $133.28 | $126.88 | $127.22 | -4.20% | 3,861,400 |
| May 20, 2019 | $133.52 | $138.62 | $131.11 | $132.80 | -1.52% | 4,715,121 |
| May 13, 2019 | $137.75 | $142.04 | $133.14 | $134.85 | -5.16% | 9,580,077 |
| May 6, 2019 | $146.47 | $147.33 | $137.10 | $142.19 | -7.11% | 7,662,690 |
| Apr 29, 2019 | $147.08 | $153.26 | $144.93 | $153.08 | +4.63% | 6,306,961 |
| Apr 22, 2019 | $145.48 | $154.10 | $142.73 | $146.30 | +0.38% | 8,756,814 |
| Apr 15, 2019 | $145.91 | $148.13 | $144.28 | $145.74 | -0.29% | 5,822,009 |
| Apr 8, 2019 | $142.25 | $146.58 | $140.27 | $146.17 | +2.37% | 5,395,583 |
| Apr 1, 2019 | $137.99 | $144.05 | $137.07 | $142.79 | +4.86% | 4,832,544 |
| Mar 25, 2019 | $130.90 | $137.24 | $130.57 | $136.17 | +4.03% | 3,550,880 |
| Mar 18, 2019 | $131.51 | $135.95 | $130.11 | $130.90 | -0.46% | 4,133,559 |
| Mar 11, 2019 | $129.26 | $134.67 | $129.13 | $131.51 | +1.74% | 5,495,884 |
| Mar 4, 2019 | $133.08 | $135.79 | $127.49 | $129.26 | -2.54% | 6,853,524 |
| Feb 25, 2019 | $139.80 | $139.90 | $130.92 | $132.63 | -4.53% | 7,194,182 |
| Feb 19, 2019 | $135.50 | $139.34 | $134.74 | $138.92 | +1.85% | 3,469,486 |
| Feb 11, 2019 | $127.62 | $136.73 | $127.36 | $136.39 | +7.55% | 5,290,795 |
| Feb 4, 2019 | $127.92 | $130.99 | $125.77 | $126.82 | -0.76% | 5,745,265 |
| Jan 28, 2019 | $119.19 | $127.90 | $118.61 | $127.79 | +5.98% | 6,654,281 |
| Jan 22, 2019 | $119.90 | $121.02 | $115.02 | $120.58 | -11.91% | 16,885,997 |
| Jan 14, 2019 | $131.24 | $137.96 | $127.02 | $136.88 | +3.14% | 9,000,313 |
| Jan 7, 2019 | $123.60 | $133.09 | $122.10 | $132.71 | +7.76% | 7,617,218 |
| Dec 31, 2018 | $119.25 | $123.30 | $116.16 | $123.15 | +3.64% | 4,130,998 |
| Dec 24, 2018 | $113.16 | $121.18 | $110.54 | $118.83 | +4.52% | 4,068,770 |
| Dec 17, 2018 | $119.20 | $122.82 | $113.60 | $113.69 | -3.95% | 9,041,648 |
| Dec 10, 2018 | $122.45 | $124.78 | $116.05 | $118.36 | -3.45% | 7,143,558 |
| Dec 3, 2018 | $135.57 | $139.45 | $121.12 | $122.59 | -6.31% | 9,549,009 |
| Nov 26, 2018 | $127.23 | $130.94 | $123.01 | $130.85 | +3.90% | 6,085,150 |
| Nov 19, 2018 | $129.93 | $129.94 | $123.00 | $125.94 | -3.26% | 4,072,742 |
| Nov 12, 2018 | $125.46 | $131.03 | $121.74 | $130.19 | +3.54% | 7,577,971 |
| Nov 5, 2018 | $124.46 | $129.07 | $122.69 | $125.74 | +1.21% | 7,299,772 |
| Oct 29, 2018 | $111.32 | $125.83 | $106.97 | $124.24 | +12.73% | 13,159,159 |
| Oct 22, 2018 | $119.00 | $119.22 | $106.41 | $110.21 | -6.68% | 12,266,987 |
| Oct 15, 2018 | $129.17 | $129.63 | $117.43 | $118.10 | -8.99% | 10,361,859 |
| Oct 8, 2018 | $142.04 | $142.44 | $127.35 | $129.77 | -9.07% | 9,583,084 |
| Oct 1, 2018 | $147.18 | $148.83 | $141.55 | $142.72 | -2.54% | 5,044,120 |
| Sep 24, 2018 | $154.02 | $154.13 | $146.15 | $146.44 | -5.13% | 7,304,643 |
| Sep 17, 2018 | $148.97 | $155.22 | $147.90 | $154.36 | +4.06% | 7,670,534 |
| Sep 10, 2018 | $140.16 | $149.40 | $140.16 | $148.34 | +6.57% | 5,842,751 |
| Sep 4, 2018 | $140.00 | $142.71 | $138.08 | $139.20 | -0.95% | 4,262,217 |
| Aug 27, 2018 | $141.61 | $145.73 | $139.81 | $140.53 | -0.31% | 5,650,832 |
| Aug 20, 2018 | $141.81 | $145.86 | $139.23 | $140.97 | -0.30% | 4,747,612 |
| Aug 13, 2018 | $139.25 | $141.66 | $135.76 | $141.39 | +1.54% | 4,570,805 |
| Aug 6, 2018 | $144.90 | $146.51 | $138.63 | $139.24 | -3.65% | 4,888,059 |
| Jul 30, 2018 | $145.46 | $149.82 | $142.61 | $144.51 | -0.95% | 7,458,502 |
| Jul 23, 2018 | $143.50 | $146.06 | $137.82 | $145.90 | +1.16% | 11,120,501 |
| Jul 16, 2018 | $135.50 | $145.32 | $132.91 | $144.23 | +6.39% | 10,432,657 |
| Jul 9, 2018 | $133.42 | $138.49 | $132.17 | $135.57 | +1.83% | 5,743,448 |
| Jul 2, 2018 | $131.85 | $134.14 | $130.56 | $133.14 | +0.25% | 3,523,459 |
| Jun 25, 2018 | $134.52 | $136.42 | $132.44 | $132.81 | -1.62% | 7,005,866 |
| Jun 18, 2018 | $140.65 | $141.75 | $133.12 | $135.00 | -4.90% | 6,627,915 |
| Jun 11, 2018 | $145.54 | $146.68 | $139.19 | $141.95 | -2.35% | 5,995,310 |
| Jun 4, 2018 | $142.38 | $145.59 | $140.93 | $145.37 | +2.68% | 5,461,401 |
| May 29, 2018 | $145.14 | $145.85 | $139.21 | $141.58 | -3.45% | 4,268,088 |
| May 21, 2018 | $145.77 | $148.88 | $144.30 | $146.64 | +1.26% | 6,074,789 |
| May 14, 2018 | $144.00 | $145.52 | $140.87 | $144.82 | +0.78% | 5,483,327 |
| May 7, 2018 | $140.95 | $143.82 | $138.61 | $143.70 | +2.39% | 5,597,796 |
| Apr 30, 2018 | $145.33 | $145.33 | $137.52 | $140.35 | -2.91% | 7,033,905 |
| Apr 23, 2018 | $144.00 | $145.49 | $139.14 | $144.55 | +0.24% | 12,227,449 |
| Apr 16, 2018 | $153.10 | $158.47 | $143.60 | $144.21 | -5.04% | 8,696,882 |
| Apr 9, 2018 | $150.89 | $153.76 | $149.18 | $151.86 | +1.46% | 4,117,260 |
| Apr 2, 2018 | $153.18 | $155.47 | $147.46 | $149.67 | -2.30% | 5,632,222 |
| Mar 26, 2018 | $153.58 | $156.80 | $150.16 | $153.20 | +1.25% | 4,336,739 |
| Mar 19, 2018 | $158.59 | $161.91 | $151.07 | $151.31 | -4.86% | 5,573,035 |
| Mar 12, 2018 | $160.35 | $160.35 | $156.05 | $159.04 | -0.59% | 5,208,240 |
| Mar 5, 2018 | $151.44 | $160.51 | $149.94 | $159.98 | +4.86% | 7,839,502 |
| Feb 26, 2018 | $160.85 | $164.94 | $149.75 | $152.56 | -5.21% | 6,366,735 |
| Feb 20, 2018 | $158.91 | $162.73 | $158.49 | $160.94 | +0.73% | 3,606,322 |
| Feb 12, 2018 | $155.13 | $161.35 | $154.70 | $159.77 | +3.59% | 5,343,189 |
| Feb 5, 2018 | $163.41 | $164.67 | $149.37 | $154.23 | -5.87% | 9,155,092 |
| Jan 29, 2018 | $169.31 | $169.75 | $163.15 | $163.84 | -3.46% | 6,341,761 |
| Jan 22, 2018 | $176.05 | $176.62 | $167.27 | $169.72 | -3.52% | 8,280,908 |
| Jan 16, 2018 | $174.40 | $176.27 | $170.48 | $175.91 | +1.44% | 3,632,369 |
| Jan 8, 2018 | $170.42 | $174.87 | $170.25 | $173.42 | +1.66% | 3,311,458 |
| Jan 2, 2018 | $170.52 | $171.18 | $167.03 | $170.58 | +0.52% | 4,091,389 |
| Dec 26, 2017 | $168.01 | $170.81 | $167.36 | $169.69 | +1.33% | 1,976,399 |
| Dec 18, 2017 | $166.75 | $169.68 | $165.61 | $167.46 | +1.06% | 3,960,327 |
| Dec 11, 2017 | $167.82 | $168.01 | $164.89 | $165.71 | -1.16% | 4,594,324 |
| Dec 4, 2017 | $169.80 | $170.90 | $166.58 | $167.66 | -0.63% | 5,059,145 |
| Nov 27, 2017 | $166.28 | $170.33 | $165.68 | $168.73 | +1.65% | 4,574,066 |
| Nov 20, 2017 | $163.76 | $166.95 | $163.37 | $165.99 | +1.67% | 2,203,839 |
| Nov 13, 2017 | $162.07 | $164.67 | $161.76 | $163.27 | +0.18% | 3,940,560 |
| Nov 6, 2017 | $162.96 | $168.25 | $161.77 | $162.97 | -0.10% | 5,548,088 |
| Oct 30, 2017 | $164.39 | $164.59 | $160.45 | $163.13 | -0.96% | 4,980,517 |
| Oct 23, 2017 | $160.19 | $166.70 | $158.03 | $164.71 | +2.87% | 6,169,882 |
| Oct 16, 2017 | $158.98 | $160.15 | $156.08 | $160.12 | +0.89% | 3,904,830 |
| Oct 9, 2017 | $156.13 | $159.79 | $155.11 | $158.71 | +2.07% | 3,733,307 |
| Oct 2, 2017 | $152.38 | $157.68 | $151.80 | $155.49 | +2.99% | 5,272,860 |
| Sep 25, 2017 | $151.25 | $151.70 | $147.80 | $150.97 | -0.17% | 4,989,509 |
| Sep 18, 2017 | $148.50 | $152.43 | $148.25 | $151.22 | +2.15% | 4,332,172 |
| Sep 11, 2017 | $147.00 | $148.36 | $146.00 | $148.04 | +0.67% | 5,334,532 |
| Sep 5, 2017 | $142.18 | $148.14 | $141.17 | $147.05 | +3.09% | 4,252,875 |
| Aug 28, 2017 | $138.95 | $145.87 | $137.75 | $142.64 | +2.74% | 4,647,639 |
| Aug 21, 2017 | $137.45 | $139.18 | $136.33 | $138.83 | +0.97% | 3,008,640 |
| Aug 14, 2017 | $140.16 | $141.36 | $136.46 | $137.50 | -1.19% | 4,663,965 |
| Aug 7, 2017 | $141.78 | $142.50 | $138.12 | $139.15 | -2.25% | 4,021,476 |
| Jul 31, 2017 | $140.22 | $142.73 | $139.29 | $142.35 | +1.77% | 4,716,525 |
| Jul 24, 2017 | $145.75 | $146.19 | $139.35 | $139.88 | -4.71% | 8,235,046 |
| Jul 17, 2017 | $146.33 | $148.32 | $145.76 | $146.79 | +0.38% | 4,151,823 |
| Jul 10, 2017 | $144.88 | $146.91 | $144.46 | $146.24 | +0.92% | 3,523,536 |
| Jul 3, 2017 | $141.32 | $145.98 | $140.87 | $144.91 | +2.97% | 3,763,128 |
| Jun 26, 2017 | $142.94 | $143.65 | $138.70 | $140.73 | -1.62% | 5,193,854 |
| Jun 19, 2017 | $141.93 | $143.85 | $141.00 | $143.05 | +1.30% | 4,915,787 |
| Jun 12, 2017 | $139.49 | $142.06 | $138.26 | $141.21 | +0.87% | 5,115,810 |
| Jun 5, 2017 | $138.59 | $140.24 | $136.72 | $139.99 | +0.53% | 4,713,538 |
| May 30, 2017 | $136.32 | $139.95 | $135.79 | $139.25 | +1.80% | 4,942,579 |
| May 22, 2017 | $136.75 | $137.30 | $135.07 | $136.79 | +0.18% | 4,117,171 |
| May 15, 2017 | $137.00 | $137.84 | $133.25 | $136.55 | -0.32% | 5,856,341 |
| May 8, 2017 | $138.28 | $139.62 | $135.37 | $136.99 | -1.17% | 6,261,299 |
| May 1, 2017 | $136.03 | $139.09 | $135.32 | $138.61 | +1.81% | 4,703,442 |
| Apr 24, 2017 | $138.97 | $140.06 | $135.70 | $136.15 | -1.03% | 6,911,701 |
| Apr 17, 2017 | $130.89 | $137.90 | $130.04 | $137.56 | +5.35% | 7,211,342 |
| Apr 10, 2017 | $132.35 | $133.06 | $130.57 | $130.57 | -1.29% | 3,373,889 |
| Apr 3, 2017 | $133.12 | $133.41 | $130.76 | $132.27 | -0.45% | 4,080,789 |
| Mar 27, 2017 | $129.45 | $133.31 | $128.08 | $132.87 | +1.58% | 3,257,403 |
| Mar 20, 2017 | $131.56 | $132.33 | $128.78 | $130.80 | -0.40% | 3,418,808 |
| Mar 13, 2017 | $129.75 | $136.90 | $129.21 | $131.33 | +1.66% | 5,831,877 |
| Mar 6, 2017 | $127.05 | $129.65 | $127.05 | $129.19 | +0.90% | 3,371,355 |
| Feb 27, 2017 | $126.84 | $130.47 | $126.48 | $128.04 | +0.21% | 3,684,801 |
| Feb 21, 2017 | $126.58 | $127.93 | $126.05 | $127.77 | +0.88% | 2,785,540 |
| Feb 13, 2017 | $124.55 | $126.98 | $124.55 | $126.65 | +2.36% | 3,568,376 |
| Feb 6, 2017 | $123.15 | $124.12 | $121.09 | $123.73 | +0.17% | 3,019,043 |
| Jan 30, 2017 | $128.77 | $128.77 | $120.89 | $123.52 | -1.21% | 5,609,687 |
| Jan 23, 2017 | $119.49 | $126.43 | $119.25 | $125.03 | +4.20% | 6,820,453 |
| Jan 17, 2017 | $118.32 | $121.95 | $117.42 | $119.99 | +0.55% | 4,132,405 |
| Jan 9, 2017 | $118.21 | $119.46 | $116.63 | $119.33 | +0.95% | 4,594,597 |
| Jan 3, 2017 | $115.64 | $120.69 | $114.86 | $118.21 | +3.07% | 4,632,490 |
| Dec 27, 2016 | $116.94 | $117.27 | $114.27 | $114.69 | -1.71% | 2,157,446 |
| Dec 19, 2016 | $116.91 | $118.15 | $115.62 | $116.69 | -0.07% | 3,878,891 |
| Dec 12, 2016 | $120.34 | $120.89 | $116.74 | $116.77 | -3.10% | 6,272,237 |
| Dec 5, 2016 | $119.25 | $121.62 | $118.01 | $120.50 | +1.92% | 3,807,467 |
| Nov 28, 2016 | $121.32 | $121.58 | $118.12 | $118.23 | -2.77% | 4,328,224 |
| Nov 21, 2016 | $122.19 | $122.50 | $119.70 | $121.60 | +0.03% | 3,758,715 |
| Nov 14, 2016 | $126.07 | $126.72 | $120.70 | $121.56 | – | 5,648,711 |
Seasonality
SWK 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 | 2.7% | -1.3% | -4.6% | -0.9% | -0.3% | 5.2% | 5.2% | -1.5% | -1.2% | -0.5% | 5.3% | -0.4% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 5.9% | 10.0% | -16.9% | 10.0% | 1.6% | 19.8% | 0.5% | 1.9% | -7.3% | 16.8% | ||
| 2025 | 9.7% | -1.7% | -10.3% | -21.9% | 9.0% | 4.9% | -0.1% | 9.8% | 1.2% | -8.9% | 5.6% | 5.1% |
| 2024 | -4.9% | -4.3% | 10.7% | -6.7% | -4.6% | -7.5% | 32.2% | -3.1% | 8.5% | -15.6% | -2.9% | -10.2% |
| 2023 | 18.9% | -4.1% | -5.0% | 7.1% | -13.2% | 26.3% | 5.9% | -4.9% | -10.7% | 1.8% | 7.8% | 7.9% |
| 2022 | -7.4% | -6.8% | -13.7% | -14.0% | -1.2% | -11.0% | -7.2% | -9.5% | -13.8% | 4.4% | 5.2% | -8.1% |
| 2021 | -2.8% | 0.8% | 14.6% | 3.6% | 4.9% | -5.1% | -3.9% | -1.9% | -8.9% | 2.5% | -2.3% | 7.9% |
| 2020 | -3.9% | -9.8% | -30.1% | 10.2% | 13.8% | 11.7% | 10.0% | 5.7% | 0.6% | 2.5% | 11.3% | -3.1% |
| 2019 | 5.6% | 4.7% | 3.3% | 7.7% | -13.2% | 14.3% | 2.1% | -9.5% | 8.7% | 4.8% | 4.7% | 5.1% |
| 2018 | -2.0% | -4.2% | -3.4% | -7.6% | -1.7% | -4.2% | 12.5% | -6.0% | 4.7% | -20.4% | 12.9% | -8.5% |
| 2017 | 8.1% | 3.0% | 4.5% | 2.5% | 1.1% | 2.7% | -0.0% | 2.8% | 4.8% | 7.0% | 5.4% | 0.0% |