Southwest Gas Holdings, Inc. (SWX) stock
SWXNYSENatural Gas Transmisison & DistributionFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/3031% below fair value
$93.08−0.04 (-0.04%)
Close on Oct 30, 2026Market cap $6.74BP/E 12.3Yield 2.66%
Price history
Southwest Gas share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$93.08
-0.04% on the day
52-week range
$76.99 – $94.47
-1.5% from the high
Change over 52 weeks
+16.5%
From $79.87 on Oct 30, 2025
Average volume
612,336
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $90.58 | $94.42 | $90.52 | $93.08 | +2.12% | 3,874,990 |
| Oct 19, 2026 | $87.52 | $92.28 | $86.23 | $91.15 | +4.23% | 3,574,055 |
| Oct 12, 2026 | $82.85 | $87.97 | $82.85 | $87.45 | +3.93% | 2,909,673 |
| Oct 5, 2026 | $82.73 | $84.78 | $81.94 | $84.14 | +1.75% | 3,030,139 |
| Sep 28, 2026 | $81.82 | $83.06 | $80.32 | $82.69 | +0.30% | 3,658,222 |
| Sep 21, 2026 | $85.99 | $86.32 | $80.98 | $82.44 | -3.97% | 3,383,719 |
| Sep 14, 2026 | $86.49 | $88.08 | $85.21 | $85.85 | -0.30% | 6,564,966 |
| Sep 8, 2026 | $88.31 | $89.50 | $86.01 | $86.11 | -2.21% | 2,335,290 |
| Aug 31, 2026 | $88.88 | $89.83 | $87.60 | $88.06 | -1.17% | 2,592,286 |
| Aug 24, 2026 | $89.34 | $90.96 | $88.47 | $89.10 | +0.26% | 1,730,437 |
| Aug 17, 2026 | $90.43 | $93.48 | $88.84 | $88.87 | -4.03% | 1,768,738 |
| Aug 10, 2026 | $91.57 | $93.26 | $89.85 | $92.60 | +0.55% | 1,853,272 |
| Aug 3, 2026 | $88.78 | $92.87 | $88.00 | $92.09 | +3.01% | 2,863,994 |
| Jul 27, 2026 | $93.01 | $93.68 | $89.31 | $89.40 | -3.94% | 2,404,664 |
| Jul 20, 2026 | $92.34 | $94.17 | $90.90 | $93.07 | +1.10% | 2,295,065 |
| Jul 13, 2026 | $90.42 | $94.47 | $90.42 | $92.06 | +0.97% | 2,252,365 |
| Jul 6, 2026 | $89.47 | $92.01 | $88.21 | $91.18 | +1.53% | 2,133,687 |
| Jun 29, 2026 | $90.56 | $90.56 | $88.26 | $89.81 | -1.23% | 2,646,932 |
| Jun 22, 2026 | $88.42 | $91.04 | $88.31 | $90.93 | +2.77% | 5,054,404 |
| Jun 15, 2026 | $88.16 | $89.25 | $86.32 | $88.48 | -0.60% | 2,529,155 |
| Jun 8, 2026 | $88.65 | $89.75 | $87.58 | $89.01 | +0.33% | 2,720,394 |
| Jun 1, 2026 | $85.63 | $89.31 | $84.47 | $88.72 | +2.91% | 2,422,984 |
| May 26, 2026 | $89.90 | $90.47 | $85.95 | $86.21 | -4.12% | 1,807,680 |
| May 18, 2026 | $88.34 | $90.18 | $88.27 | $89.91 | +2.52% | 2,101,743 |
| May 11, 2026 | $90.57 | $90.89 | $87.27 | $87.70 | -2.50% | 2,223,367 |
| May 4, 2026 | $92.52 | $94.33 | $89.87 | $89.95 | -3.49% | 2,820,466 |
| Apr 27, 2026 | $90.61 | $94.43 | $90.12 | $93.20 | +3.03% | 2,645,647 |
| Apr 20, 2026 | $90.99 | $91.87 | $87.84 | $90.46 | -0.58% | 2,020,491 |
| Apr 13, 2026 | $93.19 | $93.44 | $90.14 | $90.99 | -2.35% | 2,101,327 |
| Apr 6, 2026 | $88.92 | $93.36 | $88.25 | $93.18 | +4.42% | 2,417,026 |
| Mar 30, 2026 | $87.37 | $89.29 | $85.95 | $89.24 | +2.92% | 1,751,192 |
| Mar 23, 2026 | $84.85 | $87.51 | $84.40 | $86.71 | +3.74% | 2,384,791 |
| Mar 16, 2026 | $88.68 | $88.96 | $83.51 | $83.58 | -5.03% | 3,224,195 |
| Mar 9, 2026 | $87.33 | $88.36 | $86.07 | $88.01 | +0.45% | 2,262,606 |
| Mar 2, 2026 | $88.69 | $90.00 | $85.80 | $87.62 | -0.62% | 3,068,963 |
| Feb 23, 2026 | $88.39 | $89.14 | $81.32 | $88.17 | +0.65% | 3,646,757 |
| Feb 17, 2026 | $87.72 | $88.74 | $85.99 | $87.60 | -0.43% | 2,611,300 |
| Feb 9, 2026 | $83.13 | $88.04 | $81.79 | $87.98 | +5.67% | 6,178,757 |
| Feb 2, 2026 | $82.88 | $84.63 | $81.71 | $83.26 | +0.53% | 6,174,601 |
| Jan 26, 2026 | $83.35 | $84.29 | $81.11 | $82.82 | -0.24% | 3,185,918 |
| Jan 20, 2026 | $86.02 | $86.52 | $82.70 | $83.02 | -3.77% | 1,960,750 |
| Jan 12, 2026 | $81.20 | $86.75 | $80.80 | $86.27 | +6.32% | 3,148,095 |
| Jan 5, 2026 | $79.69 | $82.22 | $78.37 | $81.14 | +1.24% | 1,816,081 |
| Dec 29, 2025 | $80.99 | $81.53 | $78.84 | $80.15 | -0.76% | 1,054,055 |
| Dec 22, 2025 | $80.38 | $81.65 | $80.18 | $80.76 | +0.16% | 757,543 |
| Dec 15, 2025 | $80.63 | $83.23 | $79.99 | $80.63 | +0.69% | 3,597,210 |
| Dec 8, 2025 | $78.97 | $80.89 | $78.65 | $80.08 | +1.26% | 2,041,953 |
| Dec 1, 2025 | $82.47 | $83.00 | $78.55 | $79.08 | -4.78% | 1,785,367 |
| Nov 24, 2025 | $80.29 | $83.11 | $80.02 | $83.05 | +3.24% | 1,113,807 |
| Nov 17, 2025 | $81.00 | $81.71 | $78.66 | $80.44 | -1.06% | 1,575,920 |
| Nov 10, 2025 | $79.97 | $82.00 | $78.66 | $81.30 | +1.83% | 1,590,185 |
| Nov 3, 2025 | $79.47 | $82.51 | $76.99 | $79.84 | +0.43% | 3,015,065 |
| Oct 27, 2025 | $81.62 | $81.91 | $77.98 | $79.50 | -3.04% | 1,361,281 |
| Oct 20, 2025 | $78.68 | $82.08 | $78.50 | $81.99 | +4.58% | 1,536,007 |
| Oct 13, 2025 | $78.60 | $79.10 | $76.74 | $78.40 | -0.32% | 1,416,740 |
| Oct 6, 2025 | $78.27 | $80.58 | $77.93 | $78.65 | +0.33% | 1,693,396 |
| Sep 29, 2025 | $78.26 | $79.21 | $77.06 | $78.39 | +0.33% | 2,065,750 |
| Sep 22, 2025 | $78.51 | $79.99 | $77.78 | $78.13 | -0.34% | 2,188,468 |
| Sep 15, 2025 | $78.78 | $79.86 | $78.03 | $78.40 | -0.18% | 2,715,493 |
| Sep 8, 2025 | $79.36 | $79.74 | $76.59 | $78.54 | -0.08% | 2,023,555 |
| Sep 2, 2025 | $79.00 | $79.92 | $78.04 | $78.60 | -1.60% | 1,428,691 |
| Aug 25, 2025 | $78.00 | $79.92 | $76.17 | $79.88 | +2.12% | 1,696,140 |
| Aug 18, 2025 | $77.38 | $78.50 | $75.75 | $78.22 | +0.94% | 1,726,277 |
| Aug 11, 2025 | $78.50 | $80.54 | $77.21 | $77.49 | -1.20% | 1,738,129 |
| Aug 4, 2025 | $78.27 | $79.84 | $76.81 | $78.43 | +0.75% | 2,395,448 |
| Jul 28, 2025 | $78.05 | $78.88 | $77.40 | $77.85 | -0.73% | 1,744,199 |
| Jul 21, 2025 | $77.95 | $79.73 | $77.66 | $78.42 | +0.56% | 1,619,715 |
| Jul 14, 2025 | $77.07 | $78.34 | $76.31 | $77.98 | +1.22% | 2,276,405 |
| Jul 7, 2025 | $73.80 | $77.38 | $72.43 | $77.04 | +4.25% | 2,744,081 |
| Jun 30, 2025 | $73.96 | $75.93 | $73.38 | $73.90 | -0.34% | 1,965,484 |
| Jun 23, 2025 | $74.17 | $75.39 | $73.67 | $74.15 | +0.39% | 3,280,523 |
| Jun 16, 2025 | $72.02 | $74.90 | $71.68 | $73.86 | +3.13% | 2,867,144 |
| Jun 9, 2025 | $71.10 | $72.72 | $70.82 | $71.62 | +0.75% | 1,614,492 |
| Jun 2, 2025 | $71.17 | $73.97 | $70.03 | $71.09 | -1.03% | 2,021,622 |
| May 26, 2025 | $70.24 | $72.49 | $69.72 | $71.83 | +1.44% | 2,009,957 |
| May 19, 2025 | $68.88 | $71.70 | $67.65 | $70.81 | +2.59% | 2,431,320 |
| May 12, 2025 | $70.77 | $74.29 | $66.93 | $69.02 | -8.80% | 2,940,572 |
| May 5, 2025 | $73.38 | $77.21 | $72.45 | $75.68 | +2.19% | 2,316,451 |
| Apr 28, 2025 | $72.35 | $74.21 | $70.63 | $74.06 | +2.10% | 1,613,498 |
| Apr 21, 2025 | $73.41 | $73.95 | $71.55 | $72.54 | -1.45% | 1,410,154 |
| Apr 14, 2025 | $71.44 | $74.67 | $71.25 | $73.61 | +3.54% | 1,167,257 |
| Apr 7, 2025 | $67.62 | $71.72 | $64.69 | $71.09 | +3.18% | 3,236,786 |
| Mar 31, 2025 | $72.61 | $73.33 | $67.58 | $68.90 | -5.58% | 2,999,789 |
| Mar 24, 2025 | $75.67 | $77.14 | $71.73 | $72.97 | -2.88% | 2,641,717 |
| Mar 17, 2025 | $75.06 | $76.74 | $74.75 | $75.13 | +0.28% | 2,017,490 |
| Mar 10, 2025 | $72.65 | $75.09 | $70.95 | $74.92 | +3.14% | 2,463,067 |
| Mar 3, 2025 | $75.15 | $76.60 | $72.18 | $72.64 | -3.21% | 1,692,124 |
| Feb 24, 2025 | $77.02 | $78.07 | $72.14 | $75.05 | -2.39% | 2,275,188 |
| Feb 18, 2025 | $76.85 | $78.07 | $76.66 | $76.89 | -0.83% | 1,370,833 |
| Feb 10, 2025 | $76.08 | $78.92 | $75.63 | $77.53 | +2.05% | 1,416,650 |
| Feb 3, 2025 | $74.00 | $76.94 | $73.65 | $75.97 | +1.73% | 1,476,867 |
| Jan 27, 2025 | $74.13 | $75.14 | $72.35 | $74.68 | +1.37% | 2,398,766 |
| Jan 21, 2025 | $72.90 | $73.99 | $69.97 | $73.67 | +1.94% | 1,558,234 |
| Jan 13, 2025 | $68.42 | $72.42 | $68.04 | $72.27 | +5.63% | 1,727,822 |
| Jan 6, 2025 | $71.31 | $71.67 | $67.95 | $68.42 | -4.09% | 1,144,169 |
| Dec 30, 2024 | $70.22 | $72.35 | $69.47 | $71.34 | +1.41% | 1,306,825 |
| Dec 23, 2024 | $69.03 | $71.15 | $68.43 | $70.35 | +1.01% | 871,036 |
| Dec 16, 2024 | $72.67 | $73.28 | $67.69 | $69.65 | -4.39% | 2,449,426 |
| Dec 9, 2024 | $76.02 | $76.29 | $72.64 | $72.85 | -3.68% | 1,369,852 |
| Dec 2, 2024 | $78.18 | $78.90 | $75.06 | $75.63 | -3.24% | 1,417,156 |
| Nov 25, 2024 | $77.80 | $80.29 | $77.80 | $78.16 | +0.84% | 1,502,618 |
| Nov 18, 2024 | $76.87 | $79.20 | $75.49 | $77.51 | +1.33% | 1,742,285 |
| Nov 11, 2024 | $75.37 | $78.59 | $74.76 | $76.49 | +1.97% | 1,347,004 |
| Nov 4, 2024 | $71.77 | $79.03 | $71.03 | $75.01 | +4.11% | 1,795,334 |
| Oct 28, 2024 | $74.24 | $75.09 | $71.45 | $72.05 | -2.05% | 1,338,966 |
| Oct 21, 2024 | $74.47 | $74.96 | $72.85 | $73.56 | -1.29% | 1,113,060 |
| Oct 14, 2024 | $74.28 | $76.84 | $74.19 | $74.52 | +0.26% | 1,391,832 |
| Oct 7, 2024 | $73.48 | $74.51 | $72.11 | $74.33 | +0.68% | 988,819 |
| Sep 30, 2024 | $74.47 | $74.51 | $72.66 | $73.83 | -0.93% | 1,211,771 |
| Sep 23, 2024 | $74.38 | $75.28 | $73.57 | $74.52 | +0.78% | 1,418,924 |
| Sep 16, 2024 | $72.55 | $74.63 | $71.69 | $73.94 | +2.31% | 2,152,040 |
| Sep 9, 2024 | $68.43 | $72.32 | $67.61 | $72.27 | +5.52% | 1,605,082 |
| Sep 3, 2024 | $72.18 | $72.71 | $68.42 | $68.49 | -5.82% | 1,385,057 |
| Aug 26, 2024 | $71.89 | $73.28 | $71.39 | $72.72 | +1.34% | 1,906,088 |
| Aug 19, 2024 | $71.25 | $72.30 | $70.79 | $71.76 | +0.72% | 1,430,216 |
| Aug 12, 2024 | $71.52 | $72.09 | $70.13 | $71.25 | -0.31% | 1,430,228 |
| Aug 5, 2024 | $72.36 | $73.45 | $64.31 | $71.47 | -3.45% | 2,382,386 |
| Jul 29, 2024 | $75.89 | $75.89 | $72.00 | $74.02 | -2.44% | 2,176,491 |
| Jul 22, 2024 | $73.94 | $76.02 | $72.74 | $75.87 | +2.61% | 1,387,094 |
| Jul 15, 2024 | $72.39 | $75.69 | $71.75 | $73.94 | +2.35% | 1,913,143 |
| Jul 8, 2024 | $70.63 | $73.42 | $69.33 | $72.24 | +2.60% | 1,483,227 |
| Jul 1, 2024 | $70.72 | $71.54 | $68.64 | $70.41 | +0.04% | 1,208,734 |
| Jun 24, 2024 | $73.80 | $75.31 | $69.77 | $70.38 | -4.30% | 2,449,902 |
| Jun 17, 2024 | $71.73 | $75.78 | $70.94 | $73.54 | +2.05% | 1,419,003 |
| Jun 10, 2024 | $73.55 | $75.10 | $71.34 | $72.06 | -2.74% | 1,331,757 |
| Jun 3, 2024 | $77.59 | $77.90 | $73.70 | $74.09 | -4.51% | 1,321,162 |
| May 28, 2024 | $76.49 | $77.70 | $73.50 | $77.59 | +1.84% | 1,377,523 |
| May 20, 2024 | $77.42 | $78.47 | $75.71 | $76.19 | -1.92% | 1,388,309 |
| May 13, 2024 | $76.50 | $77.91 | $73.95 | $77.68 | +1.70% | 1,886,341 |
| May 6, 2024 | $75.46 | $77.16 | $72.10 | $76.38 | +1.66% | 1,590,129 |
| Apr 29, 2024 | $74.99 | $76.35 | $73.42 | $75.13 | +0.17% | 2,083,557 |
| Apr 22, 2024 | $73.50 | $76.15 | $73.31 | $75.00 | +2.07% | 1,648,667 |
| Apr 15, 2024 | $72.86 | $75.06 | $71.16 | $73.48 | +0.85% | 2,895,675 |
| Apr 8, 2024 | $74.95 | $76.41 | $72.22 | $72.86 | -2.25% | 3,165,184 |
| Apr 1, 2024 | $76.05 | $76.75 | $73.61 | $74.54 | -2.09% | 1,467,796 |
| Mar 25, 2024 | $71.94 | $76.25 | $71.66 | $76.13 | +6.16% | 1,809,362 |
| Mar 18, 2024 | $70.86 | $72.59 | $69.77 | $71.71 | +0.91% | 1,711,658 |
| Mar 11, 2024 | $73.21 | $74.50 | $69.75 | $71.06 | -4.08% | 3,935,463 |
| Mar 4, 2024 | $69.61 | $74.27 | $69.21 | $74.08 | +6.42% | 1,761,814 |
| Feb 26, 2024 | $62.71 | $69.67 | $61.13 | $69.61 | +10.12% | 2,904,323 |
| Feb 20, 2024 | $59.80 | $63.23 | $59.40 | $63.21 | +5.74% | 4,050,458 |
| Feb 12, 2024 | $59.32 | $60.58 | $57.56 | $59.78 | +1.12% | 1,833,332 |
| Feb 5, 2024 | $59.31 | $59.47 | $57.55 | $59.12 | -1.52% | 1,735,224 |
| Jan 29, 2024 | $59.34 | $60.46 | $58.50 | $60.03 | +1.03% | 2,461,711 |
| Jan 22, 2024 | $60.94 | $61.42 | $58.63 | $59.42 | -1.80% | 1,766,228 |
| Jan 16, 2024 | $61.30 | $61.59 | $59.71 | $60.51 | -2.29% | 1,522,340 |
| Jan 8, 2024 | $63.75 | $65.11 | $61.43 | $61.93 | -2.84% | 1,740,460 |
| Jan 2, 2024 | $63.14 | $64.78 | $63.14 | $63.74 | +0.62% | 1,440,071 |
| Dec 26, 2023 | $64.32 | $64.78 | $63.17 | $63.35 | -1.52% | 1,057,904 |
| Dec 18, 2023 | $63.66 | $65.12 | $62.31 | $64.33 | +1.72% | 1,948,840 |
| Dec 11, 2023 | $60.71 | $65.29 | $60.41 | $63.24 | +3.62% | 2,902,953 |
| Dec 4, 2023 | $60.10 | $62.20 | $60.10 | $61.03 | +1.19% | 1,314,717 |
| Nov 27, 2023 | $59.87 | $61.33 | $58.76 | $60.31 | +0.42% | 1,978,665 |
| Nov 20, 2023 | $59.93 | $60.34 | $58.62 | $60.06 | +0.05% | 910,887 |
| Nov 13, 2023 | $57.61 | $62.46 | $57.03 | $60.03 | +3.93% | 2,451,798 |
| Nov 6, 2023 | $60.98 | $61.29 | $57.41 | $57.76 | -6.11% | 2,327,887 |
| Oct 30, 2023 | $57.46 | $61.62 | $56.17 | $61.52 | +7.99% | 2,928,313 |
| Oct 23, 2023 | $57.11 | $57.98 | $56.18 | $56.97 | -1.04% | 2,468,305 |
| Oct 16, 2023 | $58.12 | $61.16 | $57.42 | $57.57 | -0.03% | 2,737,345 |
| Oct 9, 2023 | $58.22 | $59.68 | $57.46 | $57.59 | -1.51% | 2,258,513 |
| Oct 2, 2023 | $60.24 | $60.26 | $57.21 | $58.47 | -3.21% | 2,232,607 |
| Sep 25, 2023 | $62.22 | $63.10 | $59.73 | $60.41 | -3.13% | 2,318,708 |
| Sep 18, 2023 | $63.74 | $63.79 | $61.59 | $62.36 | -2.39% | 2,201,487 |
| Sep 11, 2023 | $61.15 | $64.36 | $61.06 | $63.89 | +4.86% | 3,867,717 |
| Sep 5, 2023 | $62.08 | $62.20 | $59.84 | $60.93 | -1.98% | 1,896,629 |
| Aug 28, 2023 | $64.41 | $65.09 | $61.74 | $62.16 | -2.71% | 1,777,016 |
| Aug 21, 2023 | $63.26 | $64.74 | $62.65 | $63.89 | +0.92% | 1,174,567 |
| Aug 14, 2023 | $64.53 | $65.29 | $63.21 | $63.31 | -3.00% | 2,110,287 |
| Aug 7, 2023 | $64.13 | $68.03 | $63.05 | $65.27 | +1.76% | 2,248,652 |
| Jul 31, 2023 | $66.10 | $66.65 | $63.97 | $64.14 | -2.55% | 2,231,177 |
| Jul 24, 2023 | $65.75 | $67.59 | $65.24 | $65.82 | +0.18% | 1,607,167 |
| Jul 17, 2023 | $64.38 | $66.49 | $62.60 | $65.70 | +1.96% | 1,843,137 |
| Jul 10, 2023 | $63.70 | $66.08 | $63.65 | $64.44 | +1.35% | 1,882,039 |
| Jul 3, 2023 | $63.18 | $65.16 | $63.13 | $63.58 | -0.11% | 1,337,499 |
| Jun 26, 2023 | $61.27 | $63.88 | $61.24 | $63.65 | +4.48% | 2,039,883 |
| Jun 20, 2023 | $64.00 | $64.78 | $60.30 | $60.92 | -4.98% | 2,672,075 |
| Jun 12, 2023 | $61.95 | $65.02 | $61.94 | $64.11 | +2.99% | 3,067,686 |
| Jun 5, 2023 | $59.55 | $63.17 | $58.72 | $62.25 | +3.96% | 2,029,299 |
| May 30, 2023 | $58.87 | $59.93 | $57.80 | $59.88 | +2.66% | 2,175,358 |
| May 22, 2023 | $57.44 | $58.89 | $56.39 | $58.33 | +1.55% | 3,560,399 |
| May 15, 2023 | $56.42 | $58.04 | $55.39 | $57.44 | +2.02% | 1,944,342 |
| May 8, 2023 | $56.41 | $57.24 | $55.06 | $56.30 | +0.05% | 2,430,911 |
| May 1, 2023 | $56.35 | $57.34 | $53.79 | $56.27 | +0.48% | 2,790,277 |
| Apr 24, 2023 | $57.63 | $57.99 | $54.54 | $56.00 | -2.57% | 2,328,441 |
| Apr 17, 2023 | $59.05 | $59.44 | $56.60 | $57.48 | -2.56% | 3,358,364 |
| Apr 10, 2023 | $60.17 | $61.27 | $58.12 | $58.99 | -2.32% | 2,803,860 |
| Apr 3, 2023 | $62.27 | $62.41 | $59.15 | $60.39 | -3.30% | 2,111,916 |
| Mar 27, 2023 | $61.86 | $63.67 | $60.92 | $62.45 | +1.96% | 2,923,079 |
| Mar 20, 2023 | $60.70 | $62.45 | $58.80 | $61.25 | +1.54% | 5,449,038 |
| Mar 13, 2023 | $59.61 | $62.10 | $59.01 | $60.32 | +1.74% | 4,278,148 |
| Mar 6, 2023 | $60.15 | $62.60 | $57.75 | $59.29 | -1.79% | 4,685,265 |
| Feb 27, 2023 | $64.36 | $64.99 | $57.93 | $60.37 | -5.75% | 3,018,552 |
| Feb 21, 2023 | $64.75 | $65.12 | $63.22 | $64.05 | -1.61% | 1,126,048 |
| Feb 13, 2023 | $66.16 | $66.77 | $63.02 | $65.10 | -1.63% | 1,965,667 |
| Feb 6, 2023 | $66.28 | $67.20 | $64.72 | $66.18 | -0.51% | 1,506,925 |
| Jan 30, 2023 | $65.75 | $68.03 | $65.20 | $66.52 | +0.79% | 1,968,244 |
| Jan 23, 2023 | $66.09 | $67.55 | $65.32 | $66.00 | -0.23% | 1,085,273 |
| Jan 17, 2023 | $66.02 | $66.84 | $64.14 | $66.15 | +0.21% | 1,946,953 |
| Jan 9, 2023 | $64.66 | $66.99 | $64.58 | $66.01 | +1.29% | 2,440,428 |
| Jan 3, 2023 | $62.53 | $65.34 | $60.75 | $65.17 | +5.32% | 1,692,363 |
| Dec 27, 2022 | $62.26 | $63.63 | $61.11 | $61.88 | -0.53% | 1,177,833 |
| Dec 19, 2022 | $63.70 | $64.24 | $59.51 | $62.21 | -2.32% | 2,871,170 |
| Dec 12, 2022 | $71.15 | $73.40 | $61.73 | $63.69 | -9.88% | 6,309,377 |
| Dec 5, 2022 | $67.94 | $71.60 | $67.51 | $70.67 | +4.02% | 2,079,360 |
| Nov 28, 2022 | $69.43 | $69.61 | $64.15 | $67.94 | -2.96% | 3,213,130 |
| Nov 21, 2022 | $66.77 | $71.48 | $66.64 | $70.01 | +4.81% | 1,954,515 |
| Nov 14, 2022 | $65.57 | $66.94 | $63.10 | $66.80 | +0.53% | 2,243,145 |
| Nov 7, 2022 | $70.44 | $70.44 | $62.84 | $66.45 | -5.56% | 4,568,584 |
| Oct 31, 2022 | $73.77 | $74.44 | $69.28 | $70.36 | -4.78% | 3,062,272 |
| Oct 24, 2022 | $70.57 | $73.95 | $68.48 | $73.89 | +5.03% | 2,008,844 |
| Oct 17, 2022 | $69.04 | $72.06 | $69.04 | $70.35 | +2.31% | 2,057,330 |
| Oct 10, 2022 | $68.02 | $69.28 | $66.57 | $68.76 | +1.07% | 3,508,017 |
| Oct 3, 2022 | $70.97 | $72.48 | $67.38 | $68.03 | -2.47% | 2,294,679 |
| Sep 26, 2022 | $76.34 | $76.82 | $69.66 | $69.75 | -9.06% | 1,740,769 |
| Sep 19, 2022 | $80.99 | $81.79 | $75.94 | $76.70 | -5.58% | 1,968,923 |
| Sep 12, 2022 | $82.56 | $82.99 | $80.19 | $81.23 | -1.10% | 4,102,910 |
| Sep 6, 2022 | $80.25 | $83.60 | $79.61 | $82.13 | +2.24% | 3,162,961 |
| Aug 29, 2022 | $78.77 | $80.77 | $77.26 | $80.33 | +1.16% | 2,648,087 |
| Aug 22, 2022 | $79.71 | $81.00 | $77.97 | $79.41 | -1.19% | 1,715,532 |
| Aug 15, 2022 | $77.16 | $81.10 | $76.79 | $80.37 | +3.86% | 2,991,710 |
| Aug 8, 2022 | $76.32 | $78.70 | $74.67 | $77.38 | +1.39% | 3,181,341 |
| Aug 1, 2022 | $86.68 | $88.30 | $74.18 | $76.32 | -12.24% | 4,078,738 |
| Jul 25, 2022 | $84.51 | $88.40 | $84.04 | $86.96 | +2.16% | 1,962,207 |
| Jul 18, 2022 | $85.81 | $86.08 | $82.15 | $85.12 | -0.39% | 1,598,442 |
| Jul 11, 2022 | $86.19 | $87.14 | $84.62 | $85.45 | -1.03% | 1,691,742 |
| Jul 5, 2022 | $87.78 | $87.78 | $84.89 | $86.34 | -1.89% | 1,299,806 |
| Jun 27, 2022 | $88.81 | $89.97 | $85.32 | $88.00 | -0.08% | 1,916,490 |
| Jun 21, 2022 | $82.78 | $88.60 | $82.01 | $88.07 | +6.76% | 1,946,158 |
| Jun 13, 2022 | $90.74 | $91.53 | $82.05 | $82.49 | -10.23% | 3,584,860 |
| Jun 6, 2022 | $94.99 | $94.99 | $90.00 | $91.89 | -2.06% | 1,354,433 |
| May 31, 2022 | $93.40 | $94.28 | $90.84 | $93.82 | -0.32% | 1,489,590 |
| May 23, 2022 | $94.60 | $95.62 | $91.18 | $94.12 | +0.16% | 2,387,369 |
| May 16, 2022 | $91.31 | $94.74 | $90.41 | $93.97 | +3.08% | 3,603,838 |
| May 9, 2022 | $88.11 | $92.44 | $87.70 | $91.16 | +3.99% | 4,247,281 |
| May 2, 2022 | $89.15 | $89.49 | $85.47 | $87.66 | -0.51% | 2,734,495 |
| Apr 25, 2022 | $90.00 | $90.25 | $86.38 | $88.11 | -2.38% | 3,396,957 |
| Apr 18, 2022 | $85.05 | $90.71 | $85.05 | $90.26 | +8.10% | 4,213,140 |
| Apr 11, 2022 | $77.97 | $83.91 | $76.34 | $83.50 | +7.12% | 2,441,226 |
| Apr 4, 2022 | $79.71 | $81.09 | $77.55 | $77.95 | -2.61% | 2,131,321 |
| Mar 28, 2022 | $78.51 | $80.88 | $77.60 | $80.04 | +1.20% | 9,456,341 |
| Mar 21, 2022 | $78.10 | $80.42 | $76.09 | $79.09 | +0.61% | 1,798,584 |
| Mar 14, 2022 | $73.70 | $79.19 | $73.01 | $78.61 | +8.29% | 2,309,663 |
| Mar 7, 2022 | $74.15 | $74.68 | $70.36 | $72.59 | -1.41% | 1,264,351 |
| Feb 28, 2022 | $68.27 | $76.27 | $68.06 | $73.63 | +6.71% | 2,411,389 |
| Feb 22, 2022 | $66.00 | $69.12 | $64.54 | $69.00 | +5.04% | 847,591 |
| Feb 14, 2022 | $66.95 | $66.98 | $64.41 | $65.69 | -1.93% | 1,042,589 |
| Feb 7, 2022 | $66.27 | $68.93 | $65.45 | $66.98 | +0.40% | 1,448,074 |
| Jan 31, 2022 | $66.96 | $68.42 | $65.63 | $66.71 | -1.39% | 1,309,580 |
| Jan 24, 2022 | $63.99 | $67.99 | $62.60 | $67.65 | +6.05% | 2,183,270 |
| Jan 18, 2022 | $65.61 | $67.32 | $63.63 | $63.79 | -2.95% | 1,189,054 |
| Jan 10, 2022 | $68.11 | $68.99 | $65.61 | $65.73 | -3.66% | 1,064,323 |
| Jan 3, 2022 | $70.13 | $70.25 | $67.51 | $68.23 | -2.60% | 917,170 |
| Dec 27, 2021 | $71.04 | $71.69 | $69.29 | $70.05 | -1.73% | 1,095,288 |
| Dec 20, 2021 | $70.14 | $72.95 | $68.56 | $71.28 | +1.15% | 1,191,365 |
| Dec 13, 2021 | $68.76 | $70.90 | $67.75 | $70.47 | +2.53% | 2,294,871 |
| Dec 6, 2021 | $67.71 | $70.87 | $67.25 | $68.73 | +3.04% | 1,654,567 |
| Nov 29, 2021 | $69.65 | $69.74 | $64.86 | $66.70 | -3.68% | 2,177,064 |
| Nov 22, 2021 | $70.24 | $71.19 | $68.04 | $69.25 | -0.99% | 916,355 |
| Nov 15, 2021 | $69.91 | $71.29 | $68.06 | $69.94 | +0.53% | 1,580,311 |
| Nov 8, 2021 | $71.11 | $71.23 | $67.85 | $69.57 | -2.23% | 1,909,875 |
| Nov 1, 2021 | $69.25 | $72.16 | $69.00 | $71.16 | +2.76% | 2,217,632 |
| Oct 25, 2021 | $68.96 | $70.42 | $68.09 | $69.25 | +0.10% | 2,387,723 |
| Oct 18, 2021 | $69.00 | $69.89 | $66.40 | $69.18 | +0.60% | 3,363,910 |
| Oct 11, 2021 | $64.50 | $72.00 | $62.95 | $68.77 | +6.89% | 5,533,573 |
| Oct 4, 2021 | $67.78 | $71.97 | $62.58 | $64.34 | -5.02% | 5,873,802 |
| Sep 27, 2021 | $67.35 | $69.14 | $66.15 | $67.74 | +0.46% | 1,700,779 |
| Sep 20, 2021 | $67.81 | $68.31 | $65.90 | $67.43 | -0.87% | 2,185,773 |
| Sep 13, 2021 | $69.51 | $70.10 | $67.86 | $68.02 | -0.99% | 2,619,485 |
| Sep 7, 2021 | $71.55 | $72.19 | $68.64 | $68.70 | -4.06% | 1,703,854 |
| Aug 30, 2021 | $69.40 | $72.11 | $68.85 | $71.61 | +3.48% | 2,053,385 |
| Aug 23, 2021 | $72.35 | $72.40 | $67.79 | $69.20 | -4.06% | 2,549,218 |
| Aug 16, 2021 | $71.50 | $72.72 | $71.09 | $72.13 | +0.91% | 1,663,994 |
| Aug 9, 2021 | $72.00 | $72.10 | $69.69 | $71.48 | -0.86% | 1,473,910 |
| Aug 2, 2021 | $70.38 | $73.05 | $70.24 | $72.10 | +3.10% | 1,968,264 |
| Jul 26, 2021 | $70.62 | $71.36 | $69.51 | $69.93 | -1.12% | 1,400,370 |
| Jul 19, 2021 | $70.61 | $71.50 | $68.42 | $70.72 | -0.49% | 2,239,669 |
| Jul 12, 2021 | $68.55 | $71.90 | $67.96 | $71.07 | +3.83% | 2,529,382 |
| Jul 6, 2021 | $66.81 | $68.56 | $64.63 | $68.45 | +2.23% | 1,706,185 |
| Jun 28, 2021 | $64.34 | $67.34 | $63.65 | $66.96 | +3.75% | 2,862,506 |
| Jun 21, 2021 | $63.63 | $64.77 | $62.54 | $64.54 | +2.14% | 1,996,474 |
| Jun 14, 2021 | $67.96 | $68.20 | $62.89 | $63.19 | -6.62% | 1,810,965 |
| Jun 7, 2021 | $66.70 | $67.70 | $65.73 | $67.67 | +1.79% | 1,546,616 |
| Jun 1, 2021 | $66.01 | $67.52 | $65.87 | $66.48 | +0.71% | 1,796,665 |
| May 24, 2021 | $66.31 | $67.20 | $65.29 | $66.01 | -0.36% | 3,628,388 |
| May 17, 2021 | $69.61 | $69.68 | $65.89 | $66.25 | -5.17% | 3,451,559 |
| May 10, 2021 | $71.01 | $72.57 | $68.60 | $69.86 | -0.72% | 1,957,170 |
| May 3, 2021 | $70.11 | $71.46 | $69.12 | $70.37 | +0.93% | 1,886,520 |
| Apr 26, 2021 | $72.24 | $72.26 | $68.93 | $69.72 | -3.07% | 1,540,042 |
| Apr 19, 2021 | $72.34 | $73.54 | $71.51 | $71.93 | -0.62% | 1,345,179 |
| Apr 12, 2021 | $69.58 | $72.79 | $69.28 | $72.38 | +4.60% | 1,264,588 |
| Apr 5, 2021 | $68.51 | $69.80 | $67.80 | $69.20 | +1.41% | 1,375,748 |
| Mar 29, 2021 | $66.99 | $70.13 | $66.99 | $68.24 | +1.46% | 1,408,037 |
| Mar 22, 2021 | $67.61 | $69.64 | $65.22 | $67.26 | -0.80% | 2,552,299 |
| Mar 15, 2021 | $65.47 | $69.21 | $65.35 | $67.80 | +3.78% | 7,480,556 |
| Mar 8, 2021 | $69.77 | $71.35 | $64.18 | $65.33 | -5.70% | 4,665,523 |
| Mar 1, 2021 | $63.35 | $69.48 | $61.77 | $69.28 | +11.11% | 2,967,852 |
| Feb 22, 2021 | $64.88 | $66.64 | $62.34 | $62.35 | -3.78% | 2,418,556 |
| Feb 16, 2021 | $61.91 | $65.90 | $61.38 | $64.80 | +4.80% | 1,335,736 |
| Feb 8, 2021 | $62.55 | $62.58 | $60.76 | $61.83 | -1.15% | 1,421,020 |
| Feb 1, 2021 | $59.96 | $62.69 | $58.91 | $62.55 | +4.32% | 1,859,612 |
| Jan 25, 2021 | $58.19 | $61.29 | $58.19 | $59.96 | +2.29% | 2,443,103 |
| Jan 19, 2021 | $60.11 | $60.83 | $57.00 | $58.62 | -2.48% | 1,777,079 |
| Jan 11, 2021 | $58.51 | $60.65 | $57.73 | $60.11 | +2.73% | 1,910,000 |
| Jan 4, 2021 | $61.15 | $61.28 | $57.97 | $58.51 | -3.69% | 2,025,508 |
| Dec 28, 2020 | $60.29 | $61.44 | $59.33 | $60.75 | +1.01% | 973,760 |
| Dec 21, 2020 | $60.40 | $60.70 | $58.03 | $60.14 | -1.65% | 1,204,068 |
| Dec 14, 2020 | $63.77 | $65.30 | $61.04 | $61.15 | -3.01% | 2,484,744 |
| Dec 7, 2020 | $65.30 | $65.57 | $60.41 | $63.05 | -3.19% | 1,587,525 |
| Nov 30, 2020 | $66.00 | $66.42 | $64.20 | $65.13 | -2.19% | 1,580,369 |
| Nov 23, 2020 | $67.67 | $69.49 | $65.96 | $66.59 | -1.01% | 690,795 |
| Nov 16, 2020 | $71.78 | $71.92 | $65.86 | $67.27 | -4.41% | 1,302,125 |
| Nov 9, 2020 | $71.02 | $75.00 | $69.09 | $70.37 | +4.52% | 1,215,033 |
| Nov 2, 2020 | $66.57 | $69.55 | $65.74 | $67.33 | +2.45% | 773,738 |
| Oct 26, 2020 | $68.67 | $69.26 | $62.69 | $65.72 | -5.03% | 1,028,752 |
| Oct 19, 2020 | $66.90 | $69.23 | $65.65 | $69.20 | +3.53% | 948,822 |
| Oct 12, 2020 | $66.68 | $68.29 | $64.95 | $66.84 | -0.33% | 956,446 |
| Oct 5, 2020 | $64.14 | $67.83 | $63.32 | $67.06 | +4.78% | 1,074,633 |
| Sep 28, 2020 | $63.02 | $64.35 | $61.17 | $64.00 | +2.33% | 1,125,675 |
| Sep 21, 2020 | $61.03 | $63.18 | $59.44 | $62.54 | +0.87% | 1,750,310 |
| Sep 14, 2020 | $62.64 | $63.84 | $61.29 | $62.00 | -0.70% | 2,349,423 |
| Sep 8, 2020 | $63.71 | $64.44 | $62.08 | $62.44 | -1.99% | 1,463,667 |
| Aug 31, 2020 | $62.11 | $64.60 | $60.94 | $63.71 | +2.12% | 1,785,861 |
| Aug 24, 2020 | $65.49 | $65.97 | $60.80 | $62.39 | -4.31% | 1,608,513 |
| Aug 17, 2020 | $70.47 | $70.83 | $63.74 | $65.20 | -7.56% | 1,808,479 |
| Aug 10, 2020 | $73.41 | $74.69 | $70.10 | $70.53 | -3.25% | 1,075,789 |
| Aug 3, 2020 | $70.12 | $73.94 | $68.11 | $72.90 | +4.68% | 1,294,663 |
| Jul 27, 2020 | $70.02 | $70.63 | $66.48 | $69.64 | -0.84% | 1,228,598 |
| Jul 20, 2020 | $71.47 | $72.76 | $70.14 | $70.23 | -2.55% | 1,286,202 |
| Jul 13, 2020 | $69.12 | $73.69 | $69.09 | $72.07 | +4.46% | 1,318,129 |
| Jul 6, 2020 | $69.78 | $70.50 | $66.27 | $68.99 | +0.77% | 1,555,083 |
| Jun 29, 2020 | $66.52 | $69.57 | $66.11 | $68.46 | +4.49% | 1,453,472 |
| Jun 22, 2020 | $65.47 | $67.72 | $63.89 | $65.52 | -0.82% | 1,664,914 |
| Jun 15, 2020 | $64.93 | $71.47 | $64.36 | $66.06 | -1.08% | 2,312,448 |
| Jun 8, 2020 | $75.90 | $77.05 | $65.07 | $66.78 | -11.46% | 1,742,702 |
| Jun 1, 2020 | $75.96 | $78.26 | $72.72 | $75.42 | -0.70% | 1,412,112 |
| May 26, 2020 | $75.78 | $78.38 | $74.00 | $75.95 | +3.52% | 1,205,046 |
| May 18, 2020 | $71.54 | $74.66 | $71.01 | $73.37 | +6.70% | 1,586,959 |
| May 11, 2020 | $75.04 | $75.29 | $64.18 | $68.76 | -9.59% | 3,101,683 |
| May 4, 2020 | $73.00 | $76.34 | $70.62 | $76.05 | +2.71% | 1,677,855 |
| Apr 27, 2020 | $79.11 | $81.62 | $73.06 | $74.04 | -5.25% | 2,589,382 |
| Apr 20, 2020 | $76.09 | $79.00 | $73.61 | $78.14 | +0.80% | 2,993,097 |
| Apr 13, 2020 | $77.16 | $78.65 | $74.28 | $77.52 | -0.88% | 3,078,404 |
| Apr 6, 2020 | $70.88 | $78.97 | $70.52 | $78.21 | +15.15% | 1,901,406 |
| Mar 30, 2020 | $69.47 | $76.53 | $64.20 | $67.92 | -1.57% | 3,377,393 |
| Mar 23, 2020 | $52.65 | $71.20 | $45.68 | $69.00 | +30.16% | 3,351,812 |
| Mar 16, 2020 | $52.40 | $63.12 | $51.21 | $53.01 | -9.24% | 3,241,644 |
| Mar 9, 2020 | $66.75 | $69.42 | $51.46 | $58.41 | -16.89% | 3,129,601 |
| Mar 2, 2020 | $64.68 | $71.32 | $64.49 | $70.28 | +8.66% | 2,849,315 |
| Feb 24, 2020 | $78.30 | $78.30 | $64.01 | $64.68 | -18.27% | 2,859,363 |
| Feb 18, 2020 | $79.48 | $79.86 | $78.36 | $79.14 | -0.45% | 1,009,716 |
| Feb 10, 2020 | $77.21 | $79.99 | $76.80 | $79.50 | +2.99% | 1,342,592 |
| Feb 3, 2020 | $75.65 | $77.70 | $75.52 | $77.19 | +2.22% | 1,582,046 |
| Jan 27, 2020 | $78.98 | $79.48 | $75.13 | $75.51 | -4.43% | 2,015,679 |
| Jan 21, 2020 | $76.96 | $79.69 | $76.31 | $79.01 | +3.01% | 1,506,504 |
| Jan 13, 2020 | $75.71 | $78.20 | $75.51 | $76.70 | +1.29% | 2,170,312 |
| Jan 6, 2020 | $75.92 | $76.44 | $74.02 | $75.72 | -0.76% | 1,964,937 |
| Dec 30, 2019 | $75.10 | $77.58 | $74.91 | $76.30 | +1.41% | 1,271,738 |
| Dec 23, 2019 | $76.49 | $76.56 | $74.63 | $75.24 | -1.60% | 619,351 |
| Dec 16, 2019 | $75.10 | $77.03 | $75.10 | $76.46 | +1.62% | 2,438,933 |
| Dec 9, 2019 | $75.38 | $75.96 | $74.16 | $75.24 | +0.13% | 1,507,243 |
| Dec 2, 2019 | $75.87 | $76.40 | $74.53 | $75.14 | -0.82% | 1,474,420 |
| Nov 25, 2019 | $75.99 | $77.09 | $75.65 | $75.76 | -0.18% | 645,979 |
| Nov 18, 2019 | $76.65 | $77.36 | $75.51 | $75.90 | -1.06% | 1,063,118 |
| Nov 11, 2019 | $77.79 | $78.43 | $74.88 | $76.71 | -1.77% | 1,890,050 |
| Nov 4, 2019 | $87.80 | $87.97 | $76.77 | $78.09 | -11.09% | 2,309,464 |
| Oct 28, 2019 | $87.49 | $88.15 | $86.26 | $87.83 | -0.11% | 1,031,310 |
| Oct 21, 2019 | $89.22 | $89.77 | $87.88 | $87.93 | -1.45% | 787,467 |
| Oct 14, 2019 | $91.61 | $92.05 | $87.87 | $89.22 | -2.43% | 1,103,031 |
| Oct 7, 2019 | $90.78 | $92.09 | $88.50 | $91.44 | +0.36% | 1,427,170 |
| Sep 30, 2019 | $89.98 | $91.66 | $88.51 | $91.11 | +1.23% | 1,148,636 |
| Sep 23, 2019 | $91.15 | $92.04 | $89.43 | $90.00 | -1.65% | 1,218,293 |
| Sep 16, 2019 | $92.00 | $92.94 | $90.56 | $91.51 | -0.53% | 1,531,725 |
| Sep 9, 2019 | $89.65 | $92.86 | $88.75 | $92.00 | +2.14% | 1,154,705 |
| Sep 3, 2019 | $91.25 | $92.31 | $89.99 | $90.07 | -1.27% | 969,978 |
| Aug 26, 2019 | $87.29 | $91.62 | $86.92 | $91.23 | +5.09% | 1,344,716 |
| Aug 19, 2019 | $90.16 | $90.47 | $86.50 | $86.81 | -3.58% | 799,845 |
| Aug 12, 2019 | $89.00 | $90.21 | $87.27 | $90.03 | +1.10% | 964,788 |
| Aug 5, 2019 | $88.84 | $91.00 | $85.64 | $89.05 | -0.07% | 1,268,008 |
| Jul 29, 2019 | $89.60 | $90.64 | $88.53 | $89.11 | -0.36% | 1,005,694 |
| Jul 22, 2019 | $89.31 | $89.82 | $88.16 | $89.43 | +0.35% | 750,901 |
| Jul 15, 2019 | $90.96 | $91.15 | $88.86 | $89.12 | -1.58% | 948,389 |
| Jul 8, 2019 | $91.71 | $91.93 | $89.69 | $90.55 | -1.08% | 665,331 |
| Jul 1, 2019 | $89.49 | $91.56 | $88.33 | $91.54 | +2.14% | 604,395 |
| Jun 24, 2019 | $91.49 | $91.70 | $87.62 | $89.62 | -1.78% | 1,685,616 |
| Jun 17, 2019 | $87.96 | $91.64 | $86.12 | $91.24 | +3.68% | 1,240,766 |
| Jun 10, 2019 | $87.20 | $88.98 | $85.97 | $88.00 | +0.70% | 1,026,945 |
| Jun 3, 2019 | $85.64 | $88.44 | $85.06 | $87.39 | +2.64% | 1,341,957 |
| May 28, 2019 | $87.29 | $87.29 | $83.08 | $85.14 | -2.23% | 1,217,470 |
| May 20, 2019 | $84.36 | $87.58 | $83.56 | $87.08 | +3.37% | 1,477,274 |
| May 13, 2019 | $83.37 | $85.74 | $82.57 | $84.24 | +1.19% | 2,119,011 |
| May 6, 2019 | $83.48 | $83.89 | $79.48 | $83.25 | -0.42% | 1,710,894 |
| Apr 29, 2019 | $82.38 | $83.95 | $81.88 | $83.60 | +1.36% | 1,180,237 |
| Apr 22, 2019 | $82.19 | $83.22 | $81.46 | $82.48 | +0.28% | 836,051 |
| Apr 15, 2019 | $83.83 | $84.65 | $82.14 | $82.25 | -1.59% | 628,338 |
| Apr 8, 2019 | $83.08 | $83.77 | $81.80 | $83.58 | +0.07% | 804,088 |
| Apr 1, 2019 | $82.15 | $83.55 | $81.06 | $83.52 | +1.53% | 1,032,021 |
| Mar 25, 2019 | $82.95 | $84.06 | $81.61 | $82.26 | -0.86% | 1,647,511 |
| Mar 18, 2019 | $83.26 | $84.12 | $81.87 | $82.97 | -0.22% | 1,765,070 |
| Mar 11, 2019 | $82.49 | $84.34 | $82.06 | $83.15 | +0.76% | 2,109,342 |
| Mar 4, 2019 | $83.14 | $84.88 | $81.69 | $82.52 | -0.43% | 1,326,441 |
| Feb 25, 2019 | $84.10 | $84.19 | $79.14 | $82.88 | -1.61% | 1,537,157 |
| Feb 19, 2019 | $80.78 | $84.67 | $80.40 | $84.24 | +4.48% | 1,400,811 |
| Feb 11, 2019 | $78.16 | $81.25 | $77.14 | $80.63 | +2.71% | 1,750,391 |
| Feb 4, 2019 | $77.62 | $79.38 | $76.35 | $78.50 | +0.50% | 933,243 |
| Jan 28, 2019 | $76.79 | $78.48 | $75.55 | $78.11 | +1.20% | 976,011 |
| Jan 22, 2019 | $78.70 | $78.86 | $77.07 | $77.18 | -1.58% | 641,696 |
| Jan 14, 2019 | $76.62 | $79.60 | $75.41 | $78.42 | +1.49% | 1,071,461 |
| Jan 7, 2019 | $74.92 | $78.00 | $73.84 | $77.27 | +2.48% | 914,353 |
| Dec 31, 2018 | $75.79 | $76.60 | $73.27 | $75.40 | -0.09% | 1,018,661 |
| Dec 24, 2018 | $79.98 | $79.98 | $72.68 | $75.47 | -5.64% | 1,026,172 |
| Dec 17, 2018 | $83.00 | $83.25 | $78.95 | $79.98 | -3.28% | 2,601,911 |
| Dec 10, 2018 | $80.89 | $83.63 | $79.17 | $82.69 | +2.39% | 1,457,886 |
| Dec 3, 2018 | $79.23 | $81.91 | $78.13 | $80.76 | +2.53% | 1,569,077 |
| Nov 26, 2018 | $83.11 | $83.65 | $76.10 | $78.77 | -4.92% | 4,381,519 |
| Nov 19, 2018 | $84.35 | $85.08 | $82.33 | $82.85 | -1.87% | 414,330 |
| Nov 12, 2018 | $83.36 | $85.97 | $82.41 | $84.43 | +1.10% | 912,999 |
| Nov 5, 2018 | $78.11 | $84.49 | $78.11 | $83.51 | +7.17% | 805,981 |
| Oct 29, 2018 | $78.72 | $79.90 | $76.18 | $77.92 | -0.54% | 844,751 |
| Oct 22, 2018 | $80.76 | $81.81 | $77.39 | $78.34 | -2.71% | 829,309 |
| Oct 15, 2018 | $77.66 | $81.21 | $77.66 | $80.52 | +3.58% | 674,805 |
| Oct 8, 2018 | $81.02 | $83.15 | $77.09 | $77.74 | -3.62% | 969,242 |
| Oct 1, 2018 | $79.09 | $81.15 | $78.09 | $80.66 | +2.06% | 900,087 |
| Sep 24, 2018 | $79.24 | $79.24 | $76.69 | $79.03 | -0.47% | 819,072 |
| Sep 17, 2018 | $82.25 | $82.60 | $78.29 | $79.40 | -3.32% | 1,011,879 |
| Sep 10, 2018 | $80.55 | $83.20 | $80.35 | $82.13 | +2.19% | 1,082,088 |
| Sep 4, 2018 | $77.61 | $80.80 | $77.61 | $80.37 | +3.94% | 707,775 |
| Aug 27, 2018 | $78.43 | $78.59 | $76.22 | $77.32 | -1.42% | 1,530,223 |
| Aug 20, 2018 | $81.05 | $81.41 | $77.76 | $78.43 | -3.07% | 610,609 |
| Aug 13, 2018 | $78.87 | $81.66 | $77.91 | $80.91 | +2.52% | 678,168 |
| Aug 6, 2018 | $78.04 | $80.06 | $75.17 | $78.92 | +1.27% | 607,695 |
| Jul 30, 2018 | $75.64 | $79.81 | $74.78 | $77.93 | +0.59% | 1,052,808 |
| Jul 23, 2018 | $78.66 | $79.35 | $77.27 | $77.47 | -1.59% | 753,384 |
| Jul 16, 2018 | $79.72 | $79.72 | $76.64 | $78.72 | -1.25% | 657,559 |
| Jul 9, 2018 | $79.92 | $80.67 | $77.18 | $79.72 | -0.34% | 1,113,058 |
| Jul 2, 2018 | $75.89 | $80.32 | $75.72 | $79.99 | +4.88% | 1,285,305 |
| Jun 25, 2018 | $77.96 | $78.14 | $75.81 | $76.27 | -2.17% | 1,284,313 |
| Jun 18, 2018 | $74.59 | $78.81 | $74.59 | $77.96 | +4.50% | 1,589,014 |
| Jun 11, 2018 | $74.00 | $75.41 | $72.45 | $74.60 | +0.96% | 1,300,913 |
| Jun 4, 2018 | $76.49 | $76.78 | $72.61 | $73.89 | -3.10% | 1,758,197 |
| May 29, 2018 | $73.52 | $76.60 | $73.19 | $76.25 | +3.67% | 1,223,392 |
| May 21, 2018 | $70.86 | $73.95 | $70.34 | $73.55 | +3.90% | 1,407,505 |
| May 14, 2018 | $72.74 | $73.33 | $70.62 | $70.79 | -2.79% | 1,251,583 |
| May 7, 2018 | $74.49 | $74.55 | $71.53 | $72.82 | -2.02% | 1,095,842 |
| Apr 30, 2018 | $74.79 | $74.79 | $71.94 | $74.32 | -0.51% | 1,053,433 |
| Apr 23, 2018 | $70.97 | $75.39 | $70.97 | $74.70 | +5.20% | 1,113,505 |
| Apr 16, 2018 | $68.81 | $71.80 | $68.70 | $71.01 | +2.97% | 1,008,879 |
| Apr 9, 2018 | $69.35 | $70.20 | $68.21 | $68.96 | -0.16% | 1,215,451 |
| Apr 2, 2018 | $67.59 | $69.73 | $66.49 | $69.07 | +2.13% | 1,370,596 |
| Mar 26, 2018 | $66.42 | $68.50 | $65.20 | $67.63 | +2.16% | 1,187,022 |
| Mar 19, 2018 | $70.39 | $70.39 | $66.13 | $66.20 | -5.99% | 1,163,831 |
| Mar 12, 2018 | $69.34 | $71.11 | $69.34 | $70.42 | +1.67% | 1,626,442 |
| Mar 5, 2018 | $64.13 | $69.34 | $63.91 | $69.26 | +7.98% | 1,440,169 |
| Feb 26, 2018 | $69.52 | $70.03 | $62.54 | $64.14 | -7.27% | 1,529,070 |
| Feb 20, 2018 | $68.67 | $69.24 | $66.74 | $69.17 | +0.46% | 666,916 |
| Feb 12, 2018 | $69.94 | $70.18 | $66.98 | $68.85 | -1.52% | 980,049 |
| Feb 5, 2018 | $71.77 | $72.08 | $66.61 | $69.91 | -3.20% | 1,516,844 |
| Jan 29, 2018 | $75.02 | $75.93 | $72.12 | $72.22 | -3.95% | 962,845 |
| Jan 22, 2018 | $74.31 | $75.93 | $74.08 | $75.19 | +1.28% | 757,419 |
| Jan 16, 2018 | $75.95 | $76.61 | $73.52 | $74.24 | -1.99% | 697,390 |
| Jan 8, 2018 | $78.60 | $79.45 | $75.58 | $75.75 | -3.92% | 782,345 |
| Jan 2, 2018 | $80.66 | $81.20 | $78.51 | $78.84 | -2.04% | 650,854 |
| Dec 26, 2017 | $80.31 | $81.31 | $79.71 | $80.48 | +0.31% | 438,144 |
| Dec 18, 2017 | $80.34 | $83.01 | $79.41 | $80.23 | +0.15% | 992,448 |
| Dec 11, 2017 | $82.91 | $83.14 | $79.34 | $80.11 | -3.26% | 1,406,153 |
| Dec 4, 2017 | $85.98 | $86.87 | $81.81 | $82.81 | -3.97% | 1,131,190 |
| Nov 27, 2017 | $81.88 | $86.29 | $81.50 | $86.23 | +5.54% | 1,422,687 |
| Nov 20, 2017 | $82.48 | $82.48 | $81.49 | $81.70 | -1.20% | 960,904 |
| Nov 13, 2017 | $79.80 | $83.11 | $79.16 | $82.69 | +3.26% | 1,337,337 |
| Nov 6, 2017 | $80.74 | $83.40 | $79.40 | $80.08 | -0.52% | 980,178 |
| Oct 30, 2017 | $82.11 | $82.81 | $80.39 | $80.50 | -2.07% | 1,288,700 |
| Oct 23, 2017 | $80.37 | $82.23 | $78.83 | $82.20 | +2.26% | 916,144 |
| Oct 16, 2017 | $80.01 | $80.46 | $78.76 | $80.38 | +0.61% | 724,942 |
| Oct 9, 2017 | $77.60 | $81.10 | $77.42 | $79.89 | +2.86% | 1,096,494 |
| Oct 2, 2017 | $77.62 | $78.16 | $76.60 | $77.67 | +0.06% | 994,373 |
| Sep 25, 2017 | $77.29 | $79.37 | $77.06 | $77.62 | +0.32% | 771,625 |
| Sep 18, 2017 | $80.60 | $80.82 | $77.31 | $77.37 | -3.86% | 612,121 |
| Sep 11, 2017 | $80.39 | $81.21 | $78.85 | $80.48 | +0.60% | 1,047,541 |
| Sep 5, 2017 | $79.72 | $80.29 | $78.79 | $80.00 | +0.52% | 615,889 |
| Aug 28, 2017 | $80.29 | $80.99 | $79.39 | $79.59 | -0.80% | 1,130,293 |
| Aug 21, 2017 | $78.38 | $80.49 | $77.98 | $80.23 | +2.35% | 774,608 |
| Aug 14, 2017 | $81.25 | $81.52 | $77.98 | $78.39 | -3.40% | 1,208,998 |
| Aug 7, 2017 | $80.18 | $82.37 | $80.05 | $81.15 | +0.97% | 1,278,011 |
| Jul 31, 2017 | $80.44 | $80.84 | $79.29 | $80.37 | +0.07% | 1,079,033 |
| Jul 24, 2017 | $82.05 | $82.77 | $80.14 | $80.31 | -1.92% | 1,611,771 |
| Jul 17, 2017 | $77.59 | $81.94 | $77.38 | $81.88 | +5.53% | 2,089,619 |
| Jul 10, 2017 | $73.77 | $78.19 | $73.56 | $77.59 | +4.88% | 2,188,633 |
| Jul 3, 2017 | $73.42 | $74.31 | $72.55 | $73.98 | +1.26% | 1,053,505 |
| Jun 26, 2017 | $73.41 | $74.20 | $72.32 | $73.06 | -0.53% | 1,575,267 |
| Jun 19, 2017 | $78.04 | $78.04 | $73.12 | $73.45 | -5.60% | 1,467,768 |
| Jun 12, 2017 | $78.11 | $78.95 | $76.45 | $77.81 | -0.37% | 1,533,893 |
| Jun 5, 2017 | $80.46 | $80.59 | $76.54 | $78.10 | -3.22% | 1,176,412 |
| May 30, 2017 | $79.22 | $81.97 | $79.16 | $80.70 | +1.70% | 1,392,139 |
| May 22, 2017 | $77.38 | $79.75 | $76.81 | $79.35 | +2.47% | 1,772,209 |
| May 15, 2017 | $79.60 | $80.21 | $76.58 | $77.44 | -2.68% | 1,624,407 |
| May 8, 2017 | $83.53 | $84.31 | $78.98 | $79.57 | -5.40% | 983,719 |
| May 1, 2017 | $83.75 | $85.24 | $82.34 | $84.11 | +0.42% | 841,376 |
| Apr 24, 2017 | $83.98 | $85.56 | $83.06 | $83.76 | +0.40% | 1,414,078 |
| Apr 17, 2017 | $83.84 | $85.41 | $82.45 | $83.43 | -0.49% | 1,675,346 |
| Apr 10, 2017 | $84.45 | $85.47 | $83.70 | $83.84 | -0.65% | 1,184,000 |
| Apr 3, 2017 | $82.61 | $85.23 | $82.22 | $84.39 | +1.79% | 1,796,049 |
| Mar 27, 2017 | $83.75 | $84.79 | $82.55 | $82.91 | -0.52% | 1,345,303 |
| Mar 20, 2017 | $82.27 | $84.15 | $81.43 | $83.34 | +1.33% | 1,592,280 |
| Mar 13, 2017 | $82.45 | $82.91 | $80.11 | $82.25 | -0.50% | 3,756,544 |
| Mar 6, 2017 | $85.45 | $85.91 | $82.23 | $82.66 | -4.18% | 1,259,564 |
| Feb 27, 2017 | $85.62 | $86.65 | $84.05 | $86.27 | +1.14% | 1,394,660 |
| Feb 21, 2017 | $82.67 | $86.35 | $82.41 | $85.30 | +2.55% | 847,965 |
| Feb 13, 2017 | $82.29 | $83.92 | $80.49 | $83.18 | +0.45% | 859,987 |
| Feb 6, 2017 | $82.10 | $82.94 | $81.11 | $82.81 | +1.12% | 971,789 |
| Jan 30, 2017 | $78.76 | $82.06 | $77.89 | $81.89 | +3.51% | 1,281,806 |
| Jan 23, 2017 | $78.18 | $80.44 | $77.98 | $79.11 | +1.46% | 996,853 |
| Jan 17, 2017 | $78.51 | $78.99 | $77.30 | $77.97 | -0.45% | 925,800 |
| Jan 9, 2017 | $77.89 | $78.96 | $75.63 | $78.32 | +0.93% | 1,359,478 |
| Jan 3, 2017 | $76.99 | $78.74 | $75.66 | $77.60 | +1.28% | 992,281 |
| Dec 27, 2016 | $76.04 | $77.03 | $71.51 | $76.62 | +0.76% | 627,752 |
| Dec 19, 2016 | $76.47 | $77.02 | $75.37 | $76.04 | +0.03% | 1,068,203 |
| Dec 12, 2016 | $74.57 | $77.90 | $73.97 | $76.02 | +1.54% | 2,897,098 |
| Dec 5, 2016 | $73.76 | $75.98 | $72.92 | $74.87 | +1.50% | 1,479,106 |
| Nov 28, 2016 | $75.07 | $76.61 | $72.72 | $73.76 | -1.48% | 1,528,492 |
| Nov 21, 2016 | $73.29 | $75.84 | $72.87 | $74.87 | +2.76% | 1,007,439 |
| Nov 14, 2016 | $71.13 | $73.42 | $70.83 | $72.86 | – | 1,188,612 |
Seasonality
SWX 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 | 0.4% | 1.9% | 3.3% | 3.0% | 0.9% | -1.2% | 3.3% | -1.8% | -2.6% | 2.4% | -0.1% | -2.6% |
| Months up | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 3.5% | 7.2% | -1.4% | 8.2% | -7.7% | 2.9% | 0.8% | -0.5% | -7.7% | 14.2% | ||
| 2025 | 5.6% | 1.3% | -4.3% | 0.6% | 0.4% | 3.6% | 5.0% | 3.0% | -1.9% | 1.5% | 5.3% | -3.6% |
| 2024 | -7.4% | 17.4% | 11.7% | -2.0% | 4.8% | -9.3% | 5.4% | -1.1% | 1.4% | -0.7% | 7.6% | -9.5% |
| 2023 | 8.2% | -5.0% | -0.9% | -10.3% | 5.7% | 8.7% | 3.6% | -5.2% | -2.5% | -3.0% | 1.9% | 7.2% |
| 2022 | -2.7% | 5.0% | 10.4% | 12.5% | 6.4% | -6.5% | -0.1% | -9.7% | -10.4% | 4.8% | -5.4% | -9.6% |
| 2021 | -1.3% | 4.9% | 10.2% | 1.5% | -4.5% | 0.3% | 5.7% | 1.4% | -4.9% | 3.5% | -4.2% | 6.4% |
| 2020 | -0.6% | -13.8% | 7.5% | 9.0% | 1.0% | -9.1% | 0.9% | -9.0% | 0.4% | 4.2% | -1.4% | -5.4% |
| 2019 | 2.4% | 5.3% | 0.4% | 1.1% | 3.0% | 5.3% | -0.8% | 3.2% | -0.2% | -4.1% | -12.6% | 0.3% |
| 2018 | -8.6% | -9.8% | 2.7% | 7.9% | 4.5% | 0.8% | 2.5% | -0.5% | 2.2% | -2.2% | 2.6% | -2.9% |
| 2017 | 5.2% | 6.7% | -3.1% | 1.0% | -4.4% | -8.2% | 9.6% | -0.1% | -2.4% | 6.1% | 5.0% | -6.4% |