Stryker Corp (SYK) stock
SYKNYSESurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 19/3024% below fair value
$291.86−19.89 (-6.38%)
Close on Oct 30, 2026Market cap $111.95BP/E 31.1Yield –
Price history
Stryker share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$291.86
-6.38% on the day
52-week range
$267.00 – $389.33
-25.0% from the high
Change over 52 weeks
-20.9%
From $368.98 on Oct 30, 2025
Average volume
2.67M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $305.43 | $312.80 | $282.18 | $291.86 | -4.98% | 16,001,042 |
| Oct 19, 2026 | $290.42 | $309.68 | $290.01 | $307.15 | +4.24% | 13,430,853 |
| Oct 12, 2026 | $277.30 | $299.67 | $274.50 | $294.66 | +6.25% | 12,612,680 |
| Oct 5, 2026 | $275.50 | $286.09 | $271.67 | $277.33 | +0.69% | 12,565,727 |
| Sep 28, 2026 | $273.50 | $280.17 | $271.10 | $275.43 | +1.13% | 12,675,268 |
| Sep 21, 2026 | $274.58 | $278.99 | $268.69 | $272.36 | -1.00% | 12,474,924 |
| Sep 14, 2026 | $282.31 | $290.51 | $274.37 | $275.12 | -0.16% | 16,972,637 |
| Sep 8, 2026 | $301.00 | $301.51 | $267.00 | $275.56 | -9.10% | 19,023,203 |
| Aug 31, 2026 | $327.79 | $331.50 | $302.51 | $303.13 | -8.33% | 11,422,741 |
| Aug 24, 2026 | $330.00 | $334.87 | $321.60 | $330.69 | +0.38% | 10,047,346 |
| Aug 17, 2026 | $338.00 | $343.90 | $324.00 | $329.45 | -2.88% | 13,050,303 |
| Aug 10, 2026 | $337.03 | $349.77 | $335.00 | $339.21 | +0.05% | 10,194,934 |
| Aug 3, 2026 | $332.94 | $343.87 | $330.16 | $339.03 | +4.09% | 11,488,327 |
| Jul 27, 2026 | $332.82 | $352.49 | $317.62 | $325.70 | -1.38% | 13,985,608 |
| Jul 20, 2026 | $319.23 | $330.81 | $306.90 | $330.25 | +3.25% | 10,079,652 |
| Jul 13, 2026 | $330.18 | $336.15 | $306.53 | $319.87 | -3.01% | 13,758,519 |
| Jul 6, 2026 | $327.50 | $333.99 | $318.03 | $329.78 | +0.99% | 11,705,932 |
| Jun 29, 2026 | $333.07 | $334.75 | $307.49 | $326.54 | -1.85% | 11,293,616 |
| Jun 22, 2026 | $307.57 | $333.82 | $303.51 | $332.71 | +8.09% | 15,411,091 |
| Jun 15, 2026 | $310.19 | $312.31 | $299.19 | $307.80 | -1.41% | 10,557,612 |
| Jun 8, 2026 | $302.74 | $315.47 | $301.45 | $312.20 | +2.14% | 11,269,888 |
| Jun 1, 2026 | $303.77 | $311.00 | $290.96 | $305.66 | +0.19% | 12,734,765 |
| May 26, 2026 | $314.52 | $315.69 | $300.21 | $305.09 | -3.60% | 15,012,913 |
| May 18, 2026 | $307.00 | $322.87 | $305.00 | $316.48 | +3.17% | 14,895,626 |
| May 11, 2026 | $285.56 | $311.08 | $281.00 | $306.76 | +7.46% | 16,565,014 |
| May 4, 2026 | $294.65 | $298.73 | $284.95 | $285.47 | -3.14% | 14,363,253 |
| Apr 27, 2026 | $326.59 | $332.27 | $294.55 | $294.73 | -10.01% | 14,250,911 |
| Apr 20, 2026 | $342.87 | $344.62 | $324.90 | $327.51 | -4.61% | 8,101,641 |
| Apr 13, 2026 | $341.00 | $352.80 | $336.52 | $343.32 | +1.23% | 11,049,298 |
| Apr 6, 2026 | $330.91 | $345.18 | $327.70 | $339.15 | +2.30% | 7,851,209 |
| Mar 30, 2026 | $329.71 | $332.99 | $319.32 | $331.54 | +1.25% | 7,479,486 |
| Mar 23, 2026 | $337.25 | $341.19 | $324.93 | $327.44 | -2.45% | 10,887,585 |
| Mar 16, 2026 | $340.59 | $355.75 | $334.32 | $335.67 | -0.33% | 13,033,139 |
| Mar 9, 2026 | $360.76 | $367.43 | $328.23 | $336.77 | -7.62% | 13,169,522 |
| Mar 2, 2026 | $383.50 | $389.33 | $356.25 | $364.56 | -5.91% | 8,481,068 |
| Feb 23, 2026 | $380.29 | $388.67 | $379.13 | $387.46 | +1.90% | 6,956,097 |
| Feb 17, 2026 | $369.65 | $381.39 | $366.10 | $380.23 | +3.87% | 8,277,724 |
| Feb 9, 2026 | $354.45 | $378.09 | $349.37 | $366.05 | +2.17% | 11,200,810 |
| Feb 2, 2026 | $367.93 | $371.90 | $354.48 | $358.29 | -3.05% | 12,814,643 |
| Jan 26, 2026 | $355.29 | $375.92 | $350.32 | $369.56 | +4.09% | 10,682,084 |
| Jan 20, 2026 | $359.81 | $365.30 | $350.83 | $355.04 | -2.40% | 7,588,633 |
| Jan 12, 2026 | $366.44 | $367.19 | $350.02 | $363.78 | -1.02% | 9,410,733 |
| Jan 5, 2026 | $345.11 | $370.88 | $344.63 | $367.54 | +5.56% | 10,076,704 |
| Dec 29, 2025 | $355.08 | $355.95 | $345.72 | $348.18 | -1.71% | 5,588,664 |
| Dec 22, 2025 | $353.61 | $357.67 | $353.01 | $354.22 | -0.28% | 4,640,672 |
| Dec 15, 2025 | $354.52 | $359.81 | $349.55 | $355.20 | +0.31% | 11,190,188 |
| Dec 8, 2025 | $363.60 | $363.74 | $347.26 | $354.09 | -2.73% | 8,527,482 |
| Dec 1, 2025 | $369.42 | $374.10 | $361.95 | $364.02 | -1.93% | 7,182,587 |
| Nov 24, 2025 | $368.41 | $376.62 | $367.39 | $371.18 | +0.79% | 5,964,912 |
| Nov 17, 2025 | $362.10 | $371.00 | $357.46 | $368.27 | +1.67% | 8,317,904 |
| Nov 10, 2025 | $354.40 | $375.99 | $351.24 | $362.22 | +1.74% | 10,277,735 |
| Nov 3, 2025 | $356.60 | $364.92 | $349.16 | $356.03 | -0.06% | 10,045,048 |
| Oct 27, 2025 | $382.86 | $383.91 | $355.73 | $356.24 | -6.69% | 8,475,306 |
| Oct 20, 2025 | $375.70 | $392.55 | $370.94 | $381.79 | +1.97% | 6,764,814 |
| Oct 13, 2025 | $363.96 | $374.78 | $363.37 | $374.42 | +2.69% | 6,168,007 |
| Oct 6, 2025 | $371.01 | $376.91 | $364.60 | $364.60 | -1.59% | 7,957,758 |
| Sep 29, 2025 | $368.65 | $373.22 | $352.65 | $370.50 | +0.40% | 9,004,754 |
| Sep 22, 2025 | $375.65 | $381.62 | $362.00 | $369.02 | -2.07% | 8,362,722 |
| Sep 15, 2025 | $383.78 | $386.52 | $373.27 | $376.83 | -1.70% | 6,499,831 |
| Sep 8, 2025 | $390.98 | $395.90 | $381.51 | $383.34 | -2.29% | 4,657,511 |
| Sep 2, 2025 | $388.92 | $396.86 | $384.25 | $392.31 | +0.23% | 4,173,339 |
| Aug 25, 2025 | $393.67 | $395.35 | $387.92 | $391.41 | -0.71% | 4,382,687 |
| Aug 18, 2025 | $382.06 | $395.37 | $380.24 | $394.22 | +3.22% | 6,280,526 |
| Aug 11, 2025 | $377.25 | $383.14 | $374.52 | $381.91 | +1.15% | 6,289,627 |
| Aug 4, 2025 | $378.86 | $384.46 | $373.72 | $377.58 | -0.06% | 6,047,154 |
| Jul 28, 2025 | $402.59 | $404.14 | $372.32 | $377.79 | -6.38% | 8,292,553 |
| Jul 21, 2025 | $388.06 | $404.87 | $386.67 | $403.53 | +3.63% | 5,948,140 |
| Jul 14, 2025 | $387.92 | $393.00 | $385.19 | $389.40 | -0.02% | 6,522,877 |
| Jul 7, 2025 | $394.22 | $397.46 | $387.14 | $389.46 | -1.47% | 5,370,438 |
| Jun 30, 2025 | $393.77 | $399.74 | $388.21 | $395.28 | +0.44% | 4,022,590 |
| Jun 23, 2025 | $375.13 | $396.25 | $372.48 | $393.55 | +4.79% | 8,633,698 |
| Jun 16, 2025 | $379.13 | $381.62 | $370.85 | $375.56 | -0.46% | 5,172,393 |
| Jun 9, 2025 | $383.51 | $386.29 | $376.79 | $377.30 | -1.72% | 4,442,105 |
| Jun 2, 2025 | $379.56 | $388.69 | $375.55 | $383.89 | +0.33% | 4,405,005 |
| May 26, 2025 | $375.55 | $385.40 | $371.27 | $382.64 | +1.60% | 6,670,582 |
| May 19, 2025 | $392.35 | $394.92 | $371.27 | $376.62 | -4.46% | 6,208,283 |
| May 12, 2025 | $389.07 | $394.49 | $384.58 | $394.21 | +3.49% | 5,568,147 |
| May 5, 2025 | $377.85 | $388.32 | $373.06 | $380.92 | +0.71% | 6,584,172 |
| Apr 28, 2025 | $366.99 | $379.33 | $363.08 | $378.22 | +3.60% | 9,926,967 |
| Apr 21, 2025 | $344.71 | $368.37 | $335.12 | $365.06 | +5.36% | 7,153,298 |
| Apr 14, 2025 | $354.75 | $358.00 | $343.19 | $346.50 | -1.08% | 5,641,084 |
| Apr 7, 2025 | $335.25 | $364.40 | $329.16 | $350.28 | +1.30% | 13,816,927 |
| Mar 31, 2025 | $361.53 | $378.35 | $344.81 | $345.80 | -5.13% | 12,170,027 |
| Mar 24, 2025 | $373.53 | $379.04 | $359.99 | $364.50 | -1.78% | 6,060,026 |
| Mar 17, 2025 | $368.09 | $380.89 | $366.49 | $371.11 | +0.43% | 8,447,570 |
| Mar 10, 2025 | $375.45 | $377.09 | $361.03 | $369.53 | -2.58% | 9,124,690 |
| Mar 3, 2025 | $390.40 | $398.00 | $367.45 | $379.30 | -1.78% | 7,255,802 |
| Feb 24, 2025 | $381.97 | $396.67 | $379.61 | $386.19 | +0.89% | 7,703,210 |
| Feb 18, 2025 | $383.00 | $388.63 | $379.36 | $382.78 | -0.62% | 4,364,296 |
| Feb 10, 2025 | $392.79 | $393.96 | $382.04 | $385.18 | -1.59% | 5,562,406 |
| Feb 3, 2025 | $389.44 | $400.25 | $387.00 | $391.40 | +0.03% | 5,282,338 |
| Jan 27, 2025 | $396.00 | $406.19 | $386.77 | $391.29 | -0.77% | 10,131,064 |
| Jan 21, 2025 | $389.64 | $396.21 | $387.90 | $394.31 | +2.84% | 6,820,428 |
| Jan 13, 2025 | $363.65 | $385.82 | $359.32 | $383.42 | +4.86% | 7,348,328 |
| Jan 6, 2025 | $360.96 | $368.82 | $351.85 | $365.66 | +1.15% | 6,050,093 |
| Dec 30, 2024 | $362.90 | $364.58 | $356.82 | $361.52 | -1.52% | 3,299,729 |
| Dec 23, 2024 | $364.79 | $370.83 | $362.44 | $367.11 | +0.69% | 3,438,729 |
| Dec 16, 2024 | $375.00 | $376.24 | $356.00 | $364.60 | -2.67% | 9,174,395 |
| Dec 9, 2024 | $384.80 | $386.63 | $373.15 | $374.60 | -2.71% | 5,022,703 |
| Dec 2, 2024 | $393.25 | $394.14 | $379.82 | $385.02 | -1.82% | 5,217,069 |
| Nov 25, 2024 | $386.29 | $393.30 | $379.50 | $392.15 | +1.90% | 4,846,651 |
| Nov 18, 2024 | $392.97 | $398.20 | $381.48 | $384.85 | -1.34% | 6,883,040 |
| Nov 11, 2024 | $377.47 | $392.70 | $376.14 | $390.08 | +3.76% | 8,972,132 |
| Nov 4, 2024 | $368.00 | $377.83 | $363.05 | $375.96 | +2.40% | 5,319,190 |
| Oct 28, 2024 | $355.87 | $373.73 | $353.45 | $367.15 | +4.06% | 8,628,809 |
| Oct 21, 2024 | $367.45 | $370.97 | $351.29 | $352.82 | -4.53% | 5,066,027 |
| Oct 14, 2024 | $356.55 | $371.17 | $354.88 | $369.56 | +3.93% | 4,880,811 |
| Oct 7, 2024 | $349.91 | $358.87 | $343.95 | $355.60 | +1.25% | 4,409,659 |
| Sep 30, 2024 | $358.73 | $362.00 | $347.81 | $351.22 | -2.51% | 3,887,380 |
| Sep 23, 2024 | $366.61 | $368.74 | $358.31 | $360.27 | -1.24% | 5,097,853 |
| Sep 16, 2024 | $373.00 | $374.63 | $359.66 | $364.81 | -1.47% | 5,993,707 |
| Sep 9, 2024 | $361.22 | $374.24 | $358.46 | $370.25 | +3.16% | 6,105,545 |
| Sep 3, 2024 | $360.04 | $364.36 | $354.18 | $358.92 | -0.42% | 3,882,137 |
| Aug 26, 2024 | $353.54 | $360.82 | $352.93 | $360.42 | +2.02% | 5,936,542 |
| Aug 19, 2024 | $336.93 | $354.00 | $336.93 | $353.29 | +4.56% | 4,610,653 |
| Aug 12, 2024 | $327.13 | $338.33 | $323.73 | $337.89 | +3.07% | 4,694,382 |
| Aug 5, 2024 | $330.73 | $330.73 | $314.93 | $327.83 | -1.12% | 8,044,915 |
| Jul 29, 2024 | $332.26 | $338.52 | $320.00 | $331.56 | -0.03% | 11,058,901 |
| Jul 22, 2024 | $342.12 | $346.07 | $325.34 | $331.67 | -2.72% | 7,238,794 |
| Jul 15, 2024 | $338.53 | $344.49 | $327.82 | $340.95 | +0.47% | 7,288,346 |
| Jul 8, 2024 | $336.27 | $340.99 | $332.79 | $339.37 | +0.63% | 3,793,577 |
| Jul 1, 2024 | $341.20 | $344.94 | $330.20 | $337.25 | -0.88% | 3,153,351 |
| Jun 24, 2024 | $342.94 | $345.83 | $336.12 | $340.25 | -0.70% | 5,691,420 |
| Jun 17, 2024 | $343.21 | $349.00 | $339.41 | $342.64 | -0.68% | 5,163,814 |
| Jun 10, 2024 | $348.09 | $349.93 | $341.01 | $344.98 | -1.25% | 4,548,197 |
| Jun 3, 2024 | $339.38 | $351.56 | $336.88 | $349.33 | +2.42% | 5,967,413 |
| May 28, 2024 | $337.00 | $344.86 | $335.77 | $341.09 | +1.65% | 7,313,952 |
| May 20, 2024 | $334.95 | $336.85 | $328.58 | $335.54 | +0.26% | 6,259,794 |
| May 13, 2024 | $331.32 | $335.00 | $322.50 | $334.68 | +1.24% | 7,420,334 |
| May 6, 2024 | $330.30 | $335.40 | $324.59 | $330.58 | +0.65% | 6,555,895 |
| Apr 29, 2024 | $334.67 | $340.42 | $320.72 | $328.45 | -2.13% | 10,212,280 |
| Apr 22, 2024 | $327.71 | $342.60 | $323.75 | $335.61 | +3.13% | 7,313,972 |
| Apr 15, 2024 | $345.79 | $346.33 | $324.68 | $325.43 | -4.86% | 7,420,972 |
| Apr 8, 2024 | $350.46 | $351.27 | $339.31 | $342.05 | -2.56% | 4,258,100 |
| Apr 1, 2024 | $357.03 | $357.15 | $346.83 | $351.02 | -1.91% | 4,239,253 |
| Mar 25, 2024 | $353.25 | $359.50 | $349.85 | $357.87 | +1.49% | 4,057,755 |
| Mar 18, 2024 | $354.02 | $356.98 | $348.81 | $352.62 | +0.11% | 5,828,142 |
| Mar 11, 2024 | $357.87 | $361.41 | $350.79 | $352.23 | -1.58% | 5,998,704 |
| Mar 4, 2024 | $353.00 | $360.28 | $349.91 | $357.87 | +1.32% | 4,121,868 |
| Feb 26, 2024 | $355.35 | $356.61 | $347.08 | $353.22 | -0.51% | 7,101,258 |
| Feb 20, 2024 | $351.70 | $357.40 | $346.04 | $355.03 | +1.64% | 4,357,910 |
| Feb 12, 2024 | $343.73 | $352.88 | $336.30 | $349.30 | +2.15% | 7,156,780 |
| Feb 5, 2024 | $342.45 | $346.59 | $337.08 | $341.96 | -0.03% | 6,526,072 |
| Jan 29, 2024 | $310.74 | $342.88 | $310.74 | $342.05 | +9.86% | 11,529,805 |
| Jan 22, 2024 | $316.77 | $317.21 | $307.23 | $311.36 | -1.17% | 6,764,132 |
| Jan 16, 2024 | $310.91 | $317.82 | $309.60 | $315.05 | +0.69% | 6,444,448 |
| Jan 8, 2024 | $297.00 | $317.26 | $294.34 | $312.90 | +5.95% | 6,339,000 |
| Jan 2, 2024 | $297.60 | $299.94 | $292.43 | $295.33 | -1.38% | 4,560,875 |
| Dec 26, 2023 | $296.62 | $301.37 | $295.94 | $299.46 | +0.66% | 3,508,290 |
| Dec 18, 2023 | $291.39 | $298.42 | $288.15 | $297.50 | +2.53% | 6,127,116 |
| Dec 11, 2023 | $287.99 | $300.56 | $285.79 | $290.15 | +0.36% | 9,456,527 |
| Dec 4, 2023 | $295.76 | $298.69 | $286.30 | $289.10 | -2.92% | 6,698,474 |
| Nov 27, 2023 | $292.91 | $298.70 | $289.69 | $297.79 | +1.41% | 5,730,152 |
| Nov 20, 2023 | $287.48 | $296.46 | $286.49 | $293.64 | +1.82% | 3,061,115 |
| Nov 13, 2023 | $277.61 | $292.78 | $276.60 | $288.38 | +5.39% | 7,813,837 |
| Nov 6, 2023 | $276.60 | $279.30 | $266.93 | $273.62 | -0.94% | 7,174,584 |
| Oct 30, 2023 | $262.94 | $282.33 | $258.33 | $276.22 | +5.46% | 11,839,998 |
| Oct 23, 2023 | $266.55 | $266.81 | $255.22 | $261.91 | -1.42% | 12,634,412 |
| Oct 16, 2023 | $260.64 | $273.19 | $258.44 | $265.69 | +3.03% | 8,911,203 |
| Oct 9, 2023 | $264.08 | $276.14 | $249.98 | $257.88 | -3.00% | 9,202,943 |
| Oct 2, 2023 | $271.42 | $275.52 | $261.15 | $265.85 | -2.72% | 6,815,378 |
| Sep 25, 2023 | $284.84 | $287.84 | $263.15 | $273.27 | -4.21% | 9,537,057 |
| Sep 18, 2023 | $292.39 | $295.66 | $283.40 | $285.28 | -2.56% | 4,475,915 |
| Sep 11, 2023 | $291.44 | $301.58 | $291.11 | $292.77 | +1.12% | 8,206,294 |
| Sep 5, 2023 | $289.75 | $292.08 | $283.33 | $289.54 | +1.79% | 4,906,744 |
| Aug 28, 2023 | $280.52 | $289.15 | $276.12 | $284.45 | +2.28% | 4,811,997 |
| Aug 21, 2023 | $278.59 | $279.97 | $272.89 | $278.12 | +0.08% | 5,135,007 |
| Aug 14, 2023 | $282.00 | $286.50 | $276.62 | $277.91 | -1.49% | 4,839,929 |
| Aug 7, 2023 | $285.00 | $288.52 | $279.41 | $282.11 | -0.56% | 4,594,568 |
| Jul 31, 2023 | $283.99 | $292.50 | $271.86 | $283.71 | +0.25% | 10,494,754 |
| Jul 24, 2023 | $294.93 | $296.18 | $280.89 | $283.00 | -4.26% | 7,893,438 |
| Jul 17, 2023 | $301.51 | $302.33 | $291.51 | $295.59 | -2.26% | 8,104,680 |
| Jul 10, 2023 | $295.01 | $304.90 | $292.85 | $302.43 | +2.77% | 4,731,372 |
| Jul 3, 2023 | $302.94 | $303.25 | $292.53 | $294.27 | -3.55% | 3,281,578 |
| Jun 26, 2023 | $296.56 | $306.93 | $293.89 | $305.09 | +2.42% | 4,877,406 |
| Jun 20, 2023 | $292.58 | $299.49 | $291.05 | $297.88 | +1.20% | 6,367,557 |
| Jun 12, 2023 | $279.99 | $301.24 | $276.55 | $294.35 | +4.89% | 8,091,090 |
| Jun 5, 2023 | $280.07 | $280.91 | $272.49 | $280.64 | +0.84% | 5,181,375 |
| May 30, 2023 | $270.98 | $280.39 | $269.06 | $278.30 | +2.10% | 6,625,095 |
| May 22, 2023 | $286.57 | $291.62 | $267.76 | $272.58 | -4.48% | 6,785,706 |
| May 15, 2023 | $285.62 | $290.49 | $281.73 | $285.37 | -0.04% | 5,271,110 |
| May 8, 2023 | $283.20 | $288.76 | $282.44 | $285.47 | +0.27% | 4,334,059 |
| May 1, 2023 | $299.60 | $301.46 | $281.92 | $284.71 | -4.99% | 9,969,914 |
| Apr 24, 2023 | $304.98 | $305.44 | $294.34 | $299.65 | -1.28% | 5,868,994 |
| Apr 17, 2023 | $292.02 | $306.56 | $290.03 | $303.54 | +4.04% | 6,740,171 |
| Apr 10, 2023 | $286.06 | $294.07 | $284.54 | $291.76 | +1.42% | 5,200,496 |
| Apr 3, 2023 | $284.35 | $290.12 | $280.14 | $287.68 | +0.77% | 4,811,758 |
| Mar 27, 2023 | $279.19 | $285.68 | $276.25 | $285.47 | +3.17% | 5,576,762 |
| Mar 20, 2023 | $274.27 | $280.52 | $271.82 | $276.69 | +0.82% | 5,489,974 |
| Mar 13, 2023 | $261.64 | $277.49 | $261.63 | $274.44 | +3.68% | 8,684,422 |
| Mar 6, 2023 | $270.49 | $273.38 | $260.84 | $264.69 | -2.52% | 5,769,709 |
| Feb 27, 2023 | $264.22 | $271.86 | $257.66 | $271.53 | +3.51% | 5,634,204 |
| Feb 21, 2023 | $261.09 | $264.95 | $257.37 | $262.31 | -0.32% | 4,749,028 |
| Feb 13, 2023 | $265.16 | $268.83 | $259.32 | $263.16 | -0.45% | 4,746,732 |
| Feb 6, 2023 | $281.16 | $281.20 | $261.84 | $264.34 | -6.64% | 7,203,075 |
| Jan 30, 2023 | $251.86 | $284.00 | $248.96 | $283.14 | +11.40% | 11,162,491 |
| Jan 23, 2023 | $256.50 | $262.69 | $249.30 | $254.17 | -0.80% | 5,753,967 |
| Jan 17, 2023 | $259.58 | $259.58 | $248.80 | $256.22 | -1.39% | 5,496,574 |
| Jan 9, 2023 | $258.62 | $264.98 | $254.19 | $259.82 | +1.39% | 7,770,629 |
| Jan 3, 2023 | $247.27 | $256.64 | $243.79 | $256.25 | +4.81% | 5,262,375 |
| Dec 27, 2022 | $243.24 | $247.16 | $241.26 | $244.49 | +0.68% | 2,792,499 |
| Dec 19, 2022 | $239.27 | $243.07 | $236.27 | $242.84 | +1.25% | 5,413,200 |
| Dec 12, 2022 | $244.00 | $258.68 | $235.81 | $239.84 | -1.96% | 9,028,923 |
| Dec 5, 2022 | $240.51 | $249.32 | $233.96 | $244.63 | +0.63% | 6,412,856 |
| Nov 28, 2022 | $230.65 | $244.06 | $226.17 | $243.11 | +4.46% | 6,866,687 |
| Nov 21, 2022 | $223.02 | $233.29 | $222.66 | $232.74 | +4.08% | 3,754,405 |
| Nov 14, 2022 | $223.21 | $224.75 | $216.55 | $223.61 | -0.30% | 6,902,451 |
| Nov 7, 2022 | $213.18 | $224.64 | $206.66 | $224.29 | +6.31% | 8,607,975 |
| Oct 31, 2022 | $227.83 | $229.80 | $205.43 | $210.98 | -7.96% | 12,946,028 |
| Oct 24, 2022 | $220.76 | $231.28 | $219.02 | $229.23 | +5.00% | 7,259,765 |
| Oct 17, 2022 | $212.34 | $224.60 | $210.31 | $218.31 | +4.39% | 8,044,329 |
| Oct 10, 2022 | $210.84 | $216.92 | $203.23 | $209.13 | +0.29% | 7,511,357 |
| Oct 3, 2022 | $205.38 | $217.95 | $203.93 | $208.52 | +2.95% | 5,093,414 |
| Sep 26, 2022 | $206.17 | $210.28 | $200.80 | $202.54 | -2.12% | 6,490,380 |
| Sep 19, 2022 | $219.27 | $221.32 | $202.60 | $206.93 | -6.47% | 5,626,682 |
| Sep 12, 2022 | $230.36 | $232.57 | $219.29 | $221.25 | -3.80% | 9,478,414 |
| Sep 6, 2022 | $204.95 | $230.01 | $201.84 | $230.00 | +12.88% | 8,081,064 |
| Aug 29, 2022 | $205.00 | $209.75 | $201.91 | $203.76 | -1.57% | 4,517,156 |
| Aug 22, 2022 | $215.15 | $216.91 | $206.82 | $207.00 | -5.11% | 4,916,913 |
| Aug 15, 2022 | $221.98 | $226.25 | $217.35 | $218.14 | -2.23% | 5,541,740 |
| Aug 8, 2022 | $217.62 | $223.58 | $214.12 | $223.12 | +3.40% | 6,790,366 |
| Aug 1, 2022 | $212.48 | $217.55 | $211.09 | $215.79 | +0.48% | 5,581,696 |
| Jul 25, 2022 | $199.55 | $221.01 | $198.57 | $214.75 | +7.69% | 13,125,465 |
| Jul 18, 2022 | $194.82 | $201.12 | $188.84 | $199.42 | +2.39% | 9,861,625 |
| Jul 11, 2022 | $196.86 | $199.50 | $190.54 | $194.76 | -3.05% | 6,457,507 |
| Jul 5, 2022 | $201.02 | $203.57 | $197.07 | $200.88 | -1.46% | 5,266,888 |
| Jun 27, 2022 | $204.59 | $205.54 | $194.10 | $203.86 | -0.28% | 7,745,497 |
| Jun 21, 2022 | $197.42 | $205.05 | $193.34 | $204.43 | +5.33% | 5,551,536 |
| Jun 13, 2022 | $210.39 | $212.18 | $193.66 | $194.09 | -10.31% | 8,910,898 |
| Jun 6, 2022 | $231.05 | $231.45 | $214.17 | $216.40 | -5.51% | 4,525,527 |
| May 31, 2022 | $234.45 | $236.01 | $224.20 | $229.02 | -3.16% | 5,005,529 |
| May 23, 2022 | $235.00 | $238.57 | $229.67 | $236.50 | +1.83% | 4,741,446 |
| May 16, 2022 | $231.97 | $239.51 | $226.68 | $232.25 | -0.44% | 6,152,251 |
| May 9, 2022 | $235.50 | $236.50 | $224.02 | $233.27 | -2.84% | 7,935,590 |
| May 2, 2022 | $241.70 | $247.75 | $230.16 | $240.08 | -0.49% | 8,100,224 |
| Apr 25, 2022 | $247.60 | $254.55 | $240.80 | $241.26 | -2.84% | 9,624,411 |
| Apr 18, 2022 | $260.42 | $279.28 | $246.44 | $248.31 | -5.12% | 8,849,719 |
| Apr 11, 2022 | $267.51 | $268.43 | $259.50 | $261.70 | -2.88% | 3,770,322 |
| Apr 4, 2022 | $267.72 | $271.47 | $257.64 | $269.47 | +0.16% | 10,019,912 |
| Mar 28, 2022 | $267.27 | $274.13 | $264.79 | $269.05 | +1.15% | 5,580,150 |
| Mar 21, 2022 | $266.96 | $268.49 | $254.83 | $266.00 | -0.50% | 6,350,580 |
| Mar 14, 2022 | $250.23 | $267.79 | $243.30 | $267.34 | +7.90% | 8,232,212 |
| Mar 7, 2022 | $265.42 | $266.88 | $243.85 | $247.77 | -7.24% | 8,412,661 |
| Feb 28, 2022 | $262.11 | $271.39 | $259.33 | $267.10 | +0.49% | 7,093,419 |
| Feb 22, 2022 | $247.56 | $266.08 | $246.00 | $265.79 | +7.11% | 6,977,058 |
| Feb 14, 2022 | $251.52 | $260.48 | $246.79 | $248.14 | -1.39% | 6,833,658 |
| Feb 7, 2022 | $248.84 | $262.50 | $246.06 | $251.65 | +0.28% | 6,936,408 |
| Jan 31, 2022 | $246.99 | $255.34 | $243.89 | $250.95 | +1.03% | 7,744,946 |
| Jan 24, 2022 | $250.62 | $254.96 | $237.45 | $248.39 | -2.47% | 9,203,869 |
| Jan 18, 2022 | $263.35 | $265.25 | $252.44 | $254.68 | -4.51% | 6,776,859 |
| Jan 10, 2022 | $262.20 | $271.87 | $258.18 | $266.71 | +1.19% | 5,854,760 |
| Jan 3, 2022 | $267.41 | $280.43 | $262.76 | $263.57 | -1.44% | 8,034,101 |
| Dec 27, 2021 | $269.35 | $273.82 | $267.29 | $267.42 | -0.31% | 3,385,649 |
| Dec 20, 2021 | $248.03 | $269.85 | $242.52 | $268.25 | +6.78% | 5,758,094 |
| Dec 13, 2021 | $260.41 | $261.60 | $249.22 | $251.22 | -3.45% | 7,564,465 |
| Dec 6, 2021 | $249.99 | $264.38 | $249.48 | $260.20 | +5.40% | 6,359,127 |
| Nov 29, 2021 | $246.53 | $249.67 | $236.09 | $246.87 | +1.39% | 10,605,490 |
| Nov 22, 2021 | $264.21 | $264.48 | $243.48 | $243.48 | -7.66% | 5,530,322 |
| Nov 15, 2021 | $265.04 | $266.33 | $255.77 | $263.69 | -0.25% | 6,154,042 |
| Nov 8, 2021 | $277.85 | $277.99 | $261.80 | $264.34 | -4.28% | 4,991,156 |
| Nov 1, 2021 | $266.13 | $278.42 | $266.07 | $276.16 | +3.79% | 5,753,850 |
| Oct 25, 2021 | $276.42 | $276.72 | $258.00 | $266.07 | -3.50% | 5,889,085 |
| Oct 18, 2021 | $263.00 | $277.57 | $259.76 | $275.73 | +3.53% | 4,750,806 |
| Oct 11, 2021 | $262.61 | $266.50 | $256.05 | $266.32 | +1.00% | 6,052,540 |
| Oct 4, 2021 | $266.26 | $269.37 | $258.94 | $263.68 | -1.69% | 4,900,907 |
| Sep 27, 2021 | $275.45 | $276.54 | $262.37 | $268.22 | -3.04% | 4,700,071 |
| Sep 20, 2021 | $269.40 | $277.56 | $265.24 | $276.64 | +1.32% | 4,403,459 |
| Sep 13, 2021 | $275.05 | $278.67 | $269.29 | $273.03 | -0.30% | 7,469,876 |
| Sep 7, 2021 | $277.16 | $281.16 | $273.68 | $273.86 | -1.01% | 3,340,730 |
| Aug 30, 2021 | $274.02 | $280.28 | $273.05 | $276.65 | +1.18% | 4,441,596 |
| Aug 23, 2021 | $266.93 | $274.78 | $263.45 | $273.42 | +3.07% | 6,063,030 |
| Aug 16, 2021 | $262.23 | $267.87 | $260.45 | $265.28 | +0.81% | 6,021,475 |
| Aug 9, 2021 | $262.10 | $263.85 | $251.89 | $263.15 | +0.22% | 7,078,986 |
| Aug 2, 2021 | $271.65 | $273.54 | $260.89 | $262.56 | -3.09% | 5,923,212 |
| Jul 26, 2021 | $261.58 | $275.15 | $259.84 | $270.94 | +3.15% | 6,996,018 |
| Jul 19, 2021 | $254.32 | $262.88 | $247.61 | $262.67 | +1.97% | 6,827,723 |
| Jul 12, 2021 | $262.90 | $265.56 | $255.75 | $257.59 | -2.59% | 5,483,901 |
| Jul 6, 2021 | $265.40 | $265.95 | $260.28 | $264.43 | -0.37% | 3,882,142 |
| Jun 28, 2021 | $264.25 | $265.76 | $258.50 | $265.42 | +0.92% | 4,626,723 |
| Jun 21, 2021 | $255.91 | $264.44 | $254.70 | $263.00 | +3.17% | 6,328,416 |
| Jun 14, 2021 | $256.01 | $260.24 | $254.17 | $254.91 | -0.34% | 5,294,292 |
| Jun 7, 2021 | $252.78 | $257.11 | $246.01 | $255.79 | +1.57% | 4,727,891 |
| Jun 1, 2021 | $260.00 | $260.00 | $246.22 | $251.83 | -1.35% | 4,403,088 |
| May 24, 2021 | $257.14 | $259.46 | $249.12 | $255.27 | -0.15% | 6,661,914 |
| May 17, 2021 | $251.86 | $259.10 | $248.64 | $255.65 | +1.07% | 4,874,709 |
| May 10, 2021 | $255.69 | $258.83 | $244.13 | $252.95 | -0.72% | 5,887,221 |
| May 3, 2021 | $263.53 | $264.36 | $250.19 | $254.78 | -2.99% | 5,606,009 |
| Apr 26, 2021 | $267.78 | $267.98 | $257.87 | $262.63 | -1.64% | 5,448,510 |
| Apr 19, 2021 | $256.68 | $268.04 | $254.51 | $267.00 | +3.84% | 4,881,614 |
| Apr 12, 2021 | $252.00 | $260.00 | $250.68 | $257.13 | +1.50% | 5,025,295 |
| Apr 5, 2021 | $244.93 | $253.46 | $244.62 | $253.32 | +4.27% | 5,689,346 |
| Mar 29, 2021 | $239.42 | $245.23 | $238.44 | $242.95 | +0.82% | 4,595,270 |
| Mar 22, 2021 | $229.79 | $241.29 | $228.45 | $240.98 | +4.77% | 5,552,481 |
| Mar 15, 2021 | $241.40 | $242.09 | $227.84 | $230.00 | -4.47% | 7,491,996 |
| Mar 8, 2021 | $239.70 | $242.51 | $235.82 | $240.76 | +0.30% | 5,003,914 |
| Mar 1, 2021 | $245.30 | $247.83 | $232.58 | $240.03 | -1.10% | 5,753,790 |
| Feb 22, 2021 | $240.42 | $250.02 | $238.74 | $242.69 | +0.25% | 5,764,283 |
| Feb 16, 2021 | $247.43 | $248.30 | $241.09 | $242.09 | -2.44% | 7,850,761 |
| Feb 8, 2021 | $238.42 | $248.69 | $238.06 | $248.15 | +3.92% | 4,394,185 |
| Feb 1, 2021 | $223.52 | $241.97 | $222.69 | $238.78 | +8.04% | 7,638,588 |
| Jan 25, 2021 | $239.21 | $242.15 | $220.90 | $221.01 | -7.89% | 8,110,703 |
| Jan 19, 2021 | $243.00 | $246.69 | $239.92 | $239.93 | -0.85% | 3,694,665 |
| Jan 11, 2021 | $242.62 | $244.25 | $237.29 | $241.99 | -0.69% | 4,399,853 |
| Jan 4, 2021 | $245.34 | $247.44 | $236.23 | $243.66 | -0.56% | 6,760,262 |
| Dec 28, 2020 | $239.00 | $245.34 | $237.92 | $245.04 | +3.37% | 2,948,303 |
| Dec 21, 2020 | $235.43 | $239.00 | $230.60 | $237.06 | -1.22% | 2,630,070 |
| Dec 14, 2020 | $233.86 | $240.49 | $230.56 | $240.00 | +3.36% | 6,161,740 |
| Dec 7, 2020 | $237.50 | $239.33 | $230.26 | $232.20 | -3.08% | 4,570,469 |
| Nov 30, 2020 | $233.57 | $239.59 | $229.55 | $239.59 | +2.91% | 5,835,554 |
| Nov 23, 2020 | $233.45 | $242.51 | $231.81 | $232.81 | -0.02% | 4,909,963 |
| Nov 16, 2020 | $235.15 | $236.03 | $227.50 | $232.86 | +0.40% | 5,716,603 |
| Nov 9, 2020 | $231.35 | $241.53 | $222.61 | $231.94 | +8.67% | 7,404,593 |
| Nov 2, 2020 | $204.00 | $215.00 | $200.25 | $213.44 | +5.66% | 5,691,259 |
| Oct 26, 2020 | $218.79 | $218.92 | $196.09 | $202.01 | -8.96% | 6,822,798 |
| Oct 19, 2020 | $224.20 | $226.41 | $219.66 | $221.90 | -0.96% | 3,804,430 |
| Oct 12, 2020 | $225.00 | $227.39 | $216.96 | $224.05 | +0.50% | 4,270,505 |
| Oct 5, 2020 | $210.54 | $224.73 | $210.02 | $222.93 | +7.02% | 5,238,694 |
| Sep 28, 2020 | $209.02 | $210.93 | $203.45 | $208.30 | +1.60% | 5,116,828 |
| Sep 21, 2020 | $202.05 | $205.52 | $196.75 | $205.01 | -0.66% | 5,165,800 |
| Sep 14, 2020 | $203.75 | $216.85 | $203.49 | $206.38 | +2.16% | 9,058,799 |
| Sep 8, 2020 | $195.96 | $208.22 | $194.64 | $202.02 | +2.23% | 6,043,418 |
| Aug 31, 2020 | $196.98 | $202.74 | $194.66 | $197.62 | -0.30% | 6,321,241 |
| Aug 24, 2020 | $189.36 | $198.60 | $186.82 | $198.21 | +5.00% | 5,008,947 |
| Aug 17, 2020 | $188.73 | $190.92 | $185.20 | $188.78 | +0.22% | 4,365,625 |
| Aug 10, 2020 | $191.39 | $192.19 | $187.15 | $188.37 | -1.66% | 4,575,249 |
| Aug 3, 2020 | $193.00 | $194.37 | $185.26 | $191.54 | -0.91% | 6,930,583 |
| Jul 27, 2020 | $198.00 | $202.40 | $188.00 | $193.30 | -2.78% | 7,168,864 |
| Jul 20, 2020 | $192.46 | $199.09 | $190.07 | $198.83 | +2.99% | 6,311,975 |
| Jul 13, 2020 | $179.08 | $193.68 | $176.56 | $193.05 | +8.52% | 8,010,695 |
| Jul 6, 2020 | $186.38 | $187.61 | $176.07 | $177.89 | -3.29% | 5,807,252 |
| Jun 29, 2020 | $174.34 | $187.61 | $172.35 | $183.94 | +5.86% | 6,361,269 |
| Jun 22, 2020 | $186.44 | $189.51 | $171.75 | $173.76 | -7.13% | 12,930,652 |
| Jun 15, 2020 | $183.13 | $196.17 | $181.24 | $187.11 | -0.36% | 6,926,487 |
| Jun 8, 2020 | $206.47 | $208.34 | $182.65 | $187.79 | -9.29% | 8,044,781 |
| Jun 1, 2020 | $195.12 | $209.93 | $194.63 | $207.03 | +5.77% | 6,227,034 |
| May 26, 2020 | $191.05 | $200.00 | $185.75 | $195.73 | +6.29% | 8,224,159 |
| May 18, 2020 | $185.95 | $193.76 | $182.61 | $184.14 | +2.15% | 7,919,236 |
| May 11, 2020 | $190.00 | $195.69 | $174.46 | $180.27 | -6.15% | 9,489,762 |
| May 4, 2020 | $179.85 | $196.32 | $177.00 | $192.08 | +6.34% | 9,399,304 |
| Apr 27, 2020 | $190.00 | $195.99 | $176.45 | $180.62 | -3.99% | 8,989,162 |
| Apr 20, 2020 | $187.07 | $190.72 | $178.27 | $188.12 | -0.73% | 8,135,376 |
| Apr 13, 2020 | $179.48 | $189.58 | $168.49 | $189.51 | +3.72% | 10,192,819 |
| Apr 6, 2020 | $158.57 | $184.28 | $157.95 | $182.72 | +23.40% | 11,695,069 |
| Mar 30, 2020 | $161.23 | $170.95 | $142.00 | $148.07 | -7.00% | 12,642,034 |
| Mar 23, 2020 | $136.17 | $165.88 | $124.54 | $159.22 | +14.23% | 19,125,879 |
| Mar 16, 2020 | $147.87 | $156.88 | $126.05 | $139.38 | -15.17% | 23,464,194 |
| Mar 9, 2020 | $175.32 | $183.79 | $152.00 | $164.30 | -11.61% | 17,756,361 |
| Mar 2, 2020 | $192.44 | $201.51 | $183.98 | $185.88 | -2.47% | 13,694,456 |
| Feb 24, 2020 | $219.10 | $219.90 | $185.03 | $190.59 | -15.03% | 10,795,056 |
| Feb 18, 2020 | $221.00 | $226.30 | $218.78 | $224.30 | +1.25% | 5,516,293 |
| Feb 10, 2020 | $214.87 | $221.62 | $214.82 | $221.54 | +3.13% | 4,858,796 |
| Feb 3, 2020 | $210.57 | $219.35 | $210.57 | $214.81 | +1.95% | 5,289,954 |
| Jan 27, 2020 | $212.41 | $217.18 | $208.16 | $210.70 | -1.65% | 9,772,991 |
| Jan 21, 2020 | $212.06 | $218.40 | $211.60 | $214.23 | +0.97% | 6,107,442 |
| Jan 13, 2020 | $209.50 | $216.53 | $205.60 | $212.17 | +1.20% | 10,761,784 |
| Jan 6, 2020 | $209.20 | $213.07 | $207.11 | $209.65 | +0.03% | 5,368,202 |
| Dec 30, 2019 | $210.98 | $211.33 | $207.00 | $209.59 | -0.46% | 3,377,720 |
| Dec 23, 2019 | $211.22 | $212.99 | $208.10 | $210.55 | +0.26% | 3,979,923 |
| Dec 16, 2019 | $203.90 | $210.67 | $203.46 | $210.00 | +3.48% | 10,824,027 |
| Dec 9, 2019 | $204.02 | $204.80 | $197.16 | $202.93 | -0.52% | 8,707,213 |
| Dec 2, 2019 | $205.00 | $205.54 | $201.10 | $203.99 | -0.42% | 5,021,009 |
| Nov 25, 2019 | $202.36 | $205.55 | $201.44 | $204.86 | +1.62% | 4,500,691 |
| Nov 18, 2019 | $206.25 | $208.50 | $199.75 | $201.59 | -2.26% | 6,917,308 |
| Nov 11, 2019 | $199.57 | $206.47 | $197.71 | $206.25 | +3.24% | 7,037,114 |
| Nov 4, 2019 | $206.00 | $206.97 | $197.93 | $199.78 | -6.11% | 15,145,713 |
| Oct 28, 2019 | $211.64 | $221.49 | $211.03 | $212.77 | +0.54% | 8,053,324 |
| Oct 21, 2019 | $216.25 | $216.39 | $209.42 | $211.62 | -1.72% | 3,363,788 |
| Oct 14, 2019 | $214.09 | $217.00 | $212.22 | $215.32 | +0.71% | 3,960,202 |
| Oct 7, 2019 | $214.45 | $215.54 | $207.52 | $213.81 | -0.78% | 5,122,020 |
| Sep 30, 2019 | $214.21 | $217.47 | $207.19 | $215.49 | +0.88% | 5,468,498 |
| Sep 23, 2019 | $219.77 | $223.01 | $212.70 | $213.61 | -3.43% | 5,114,841 |
| Sep 16, 2019 | $217.00 | $222.73 | $215.00 | $221.20 | +1.38% | 7,408,566 |
| Sep 9, 2019 | $221.93 | $221.93 | $210.43 | $218.18 | -1.45% | 5,778,508 |
| Sep 3, 2019 | $219.12 | $222.25 | $215.91 | $221.40 | +0.34% | 3,193,383 |
| Aug 26, 2019 | $215.86 | $223.45 | $214.54 | $220.66 | +3.06% | 3,968,066 |
| Aug 19, 2019 | $219.25 | $220.68 | $212.80 | $214.10 | -1.34% | 4,726,420 |
| Aug 12, 2019 | $218.14 | $221.00 | $211.50 | $217.00 | -0.80% | 4,297,538 |
| Aug 5, 2019 | $209.66 | $219.97 | $204.25 | $218.74 | +3.36% | 5,693,271 |
| Jul 29, 2019 | $214.82 | $215.52 | $208.51 | $211.62 | -1.32% | 6,019,036 |
| Jul 22, 2019 | $208.37 | $222.59 | $207.54 | $214.45 | +3.09% | 5,510,454 |
| Jul 15, 2019 | $207.10 | $211.13 | $205.04 | $208.02 | +0.78% | 5,333,031 |
| Jul 8, 2019 | $207.85 | $210.85 | $205.85 | $206.40 | -1.04% | 4,555,865 |
| Jul 1, 2019 | $207.64 | $209.16 | $204.32 | $208.56 | +1.45% | 3,189,773 |
| Jun 24, 2019 | $203.59 | $205.72 | $200.82 | $205.58 | +1.41% | 5,406,603 |
| Jun 17, 2019 | $195.65 | $204.11 | $195.16 | $202.72 | +3.71% | 5,834,911 |
| Jun 10, 2019 | $195.41 | $197.90 | $193.46 | $195.47 | +0.60% | 3,656,080 |
| Jun 3, 2019 | $183.70 | $194.93 | $182.09 | $194.30 | +6.04% | 5,635,665 |
| May 28, 2019 | $184.94 | $186.62 | $180.05 | $183.24 | -0.83% | 5,962,583 |
| May 20, 2019 | $183.34 | $186.84 | $182.69 | $184.77 | +0.34% | 4,119,181 |
| May 13, 2019 | $184.31 | $187.65 | $182.21 | $184.14 | -1.69% | 4,530,255 |
| May 6, 2019 | $187.33 | $191.26 | $181.87 | $187.30 | -1.79% | 5,404,467 |
| Apr 29, 2019 | $187.83 | $191.15 | $185.95 | $190.71 | +1.29% | 4,905,548 |
| Apr 22, 2019 | $180.29 | $188.89 | $179.45 | $188.28 | +4.45% | 9,899,777 |
| Apr 15, 2019 | $193.13 | $194.87 | $174.84 | $180.26 | -6.44% | 9,894,986 |
| Apr 8, 2019 | $195.43 | $197.83 | $192.52 | $192.67 | -1.32% | 4,759,173 |
| Apr 1, 2019 | $199.25 | $199.85 | $193.32 | $195.24 | -1.15% | 5,024,289 |
| Mar 25, 2019 | $194.73 | $197.87 | $193.32 | $197.52 | +1.58% | 4,207,390 |
| Mar 18, 2019 | $194.61 | $198.75 | $192.50 | $194.44 | +0.21% | 5,912,154 |
| Mar 11, 2019 | $188.39 | $194.80 | $187.26 | $194.04 | +3.64% | 5,255,473 |
| Mar 4, 2019 | $192.63 | $193.00 | $184.50 | $187.23 | -2.27% | 4,780,071 |
| Feb 25, 2019 | $189.14 | $191.84 | $184.18 | $191.58 | +1.54% | 7,842,072 |
| Feb 19, 2019 | $186.84 | $188.79 | $185.73 | $188.67 | +0.98% | 4,322,126 |
| Feb 11, 2019 | $183.61 | $187.69 | $182.55 | $186.83 | +2.28% | 6,383,633 |
| Feb 4, 2019 | $176.98 | $182.69 | $175.74 | $182.66 | +3.02% | 6,244,683 |
| Jan 28, 2019 | $164.72 | $181.18 | $160.79 | $177.31 | +6.97% | 13,614,378 |
| Jan 22, 2019 | $166.86 | $168.12 | $164.34 | $165.76 | -1.07% | 6,251,834 |
| Jan 14, 2019 | $158.23 | $168.19 | $157.43 | $167.55 | +5.05% | 7,990,301 |
| Jan 7, 2019 | $156.78 | $161.88 | $156.35 | $159.49 | +1.55% | 6,407,265 |
| Dec 31, 2018 | $155.30 | $158.86 | $151.63 | $157.06 | +1.46% | 7,031,413 |
| Dec 24, 2018 | $150.04 | $156.62 | $144.75 | $154.80 | +2.70% | 5,801,291 |
| Dec 17, 2018 | $165.53 | $165.53 | $150.63 | $150.73 | -9.50% | 9,481,413 |
| Dec 10, 2018 | $169.44 | $174.92 | $165.95 | $166.56 | -1.36% | 5,970,344 |
| Dec 3, 2018 | $175.65 | $176.00 | $167.15 | $168.85 | -3.77% | 6,281,882 |
| Nov 26, 2018 | $165.07 | $175.51 | $163.81 | $175.46 | +6.47% | 7,835,952 |
| Nov 19, 2018 | $171.98 | $171.98 | $162.86 | $164.80 | -4.28% | 4,199,086 |
| Nov 12, 2018 | $171.38 | $172.73 | $162.29 | $172.16 | +0.53% | 6,624,016 |
| Nov 5, 2018 | $165.93 | $173.26 | $165.21 | $171.25 | +3.56% | 5,439,916 |
| Oct 29, 2018 | $162.64 | $168.46 | $159.71 | $165.37 | +3.11% | 7,436,019 |
| Oct 22, 2018 | $169.26 | $169.54 | $156.67 | $160.38 | -5.07% | 10,289,192 |
| Oct 15, 2018 | $170.66 | $176.50 | $168.58 | $168.94 | -1.23% | 5,559,300 |
| Oct 8, 2018 | $174.16 | $176.74 | $167.18 | $171.04 | -1.75% | 6,729,833 |
| Oct 1, 2018 | $178.25 | $178.90 | $172.53 | $174.09 | -2.02% | 5,927,334 |
| Sep 24, 2018 | $173.94 | $177.76 | $173.94 | $177.68 | +1.82% | 5,402,392 |
| Sep 17, 2018 | $171.22 | $174.96 | $169.16 | $174.50 | +2.35% | 9,003,563 |
| Sep 10, 2018 | $170.42 | $173.78 | $169.73 | $170.50 | +0.44% | 7,048,590 |
| Sep 4, 2018 | $169.50 | $171.68 | $166.07 | $169.75 | +0.19% | 4,054,663 |
| Aug 27, 2018 | $170.69 | $171.96 | $167.35 | $169.43 | -0.32% | 5,022,134 |
| Aug 20, 2018 | $170.31 | $170.63 | $167.69 | $169.98 | 0.00% | 3,771,832 |
| Aug 13, 2018 | $166.05 | $170.21 | $164.75 | $169.98 | +2.47% | 4,885,872 |
| Aug 6, 2018 | $165.21 | $168.18 | $164.30 | $165.88 | +0.35% | 4,823,660 |
| Jul 30, 2018 | $168.74 | $168.75 | $163.16 | $165.30 | -2.21% | 8,765,415 |
| Jul 23, 2018 | $173.81 | $175.86 | $166.07 | $169.04 | -3.02% | 7,753,841 |
| Jul 16, 2018 | $174.18 | $177.37 | $172.23 | $174.30 | 0.00% | 4,581,963 |
| Jul 9, 2018 | $173.43 | $174.87 | $172.48 | $174.30 | +0.69% | 2,985,050 |
| Jul 2, 2018 | $167.56 | $173.66 | $166.69 | $173.11 | +2.52% | 3,118,299 |
| Jun 25, 2018 | $171.19 | $172.89 | $167.55 | $168.86 | -1.83% | 6,494,250 |
| Jun 18, 2018 | $167.22 | $173.68 | $166.97 | $172.00 | +2.15% | 7,911,479 |
| Jun 11, 2018 | $178.97 | $179.60 | $162.29 | $168.38 | -5.91% | 23,743,679 |
| Jun 4, 2018 | $175.73 | $179.84 | $174.31 | $178.95 | +1.99% | 4,650,226 |
| May 29, 2018 | $172.61 | $176.09 | $171.24 | $175.46 | +0.97% | 3,482,896 |
| May 21, 2018 | $173.85 | $176.76 | $172.30 | $173.78 | +0.56% | 4,184,626 |
| May 14, 2018 | $169.52 | $173.47 | $167.28 | $172.81 | +1.96% | 5,839,472 |
| May 7, 2018 | $168.30 | $169.89 | $165.01 | $169.48 | +0.88% | 4,735,097 |
| Apr 30, 2018 | $171.63 | $172.99 | $163.91 | $168.00 | -1.56% | 7,197,507 |
| Apr 23, 2018 | $164.82 | $171.35 | $162.59 | $170.67 | +3.91% | 6,977,170 |
| Apr 16, 2018 | $160.30 | $165.32 | $159.60 | $164.25 | +3.73% | 6,851,618 |
| Apr 9, 2018 | $156.44 | $161.15 | $155.59 | $158.35 | +2.05% | 5,162,377 |
| Apr 2, 2018 | $160.92 | $161.36 | $153.76 | $155.17 | -3.57% | 5,395,014 |
| Mar 26, 2018 | $159.74 | $162.36 | $157.32 | $160.92 | +2.13% | 4,703,862 |
| Mar 19, 2018 | $167.24 | $167.75 | $157.44 | $157.57 | -5.93% | 5,095,171 |
| Mar 12, 2018 | $166.31 | $168.92 | $165.82 | $167.51 | +0.66% | 6,536,440 |
| Mar 5, 2018 | $160.00 | $167.62 | $159.88 | $166.41 | +3.49% | 5,768,854 |
| Feb 26, 2018 | $163.15 | $166.76 | $158.21 | $160.80 | -0.56% | 6,771,850 |
| Feb 20, 2018 | $159.14 | $161.75 | $157.77 | $161.70 | +1.14% | 4,329,347 |
| Feb 12, 2018 | $152.50 | $161.31 | $152.02 | $159.87 | +5.72% | 6,491,785 |
| Feb 5, 2018 | $161.45 | $162.67 | $146.80 | $151.22 | -6.80% | 10,045,557 |
| Jan 29, 2018 | $168.78 | $170.00 | $162.04 | $162.25 | -3.94% | 9,295,632 |
| Jan 22, 2018 | $161.30 | $169.01 | $160.63 | $168.91 | +4.73% | 6,077,261 |
| Jan 16, 2018 | $159.36 | $161.84 | $158.85 | $161.28 | +1.93% | 5,206,387 |
| Jan 8, 2018 | $160.68 | $164.20 | $157.71 | $158.23 | -1.76% | 6,581,081 |
| Jan 2, 2018 | $156.65 | $161.32 | $155.65 | $161.06 | +4.02% | 4,284,685 |
| Dec 26, 2017 | $154.23 | $156.26 | $154.15 | $154.84 | +0.45% | 2,694,345 |
| Dec 18, 2017 | $154.94 | $156.53 | $153.50 | $154.14 | -0.07% | 4,537,302 |
| Dec 11, 2017 | $151.81 | $154.55 | $151.22 | $154.25 | +1.53% | 6,591,213 |
| Dec 4, 2017 | $156.16 | $156.47 | $150.24 | $151.93 | -2.53% | 5,235,917 |
| Nov 27, 2017 | $154.94 | $156.89 | $153.47 | $155.87 | +0.78% | 7,864,634 |
| Nov 20, 2017 | $155.45 | $156.11 | $153.61 | $154.67 | -0.47% | 3,342,387 |
| Nov 13, 2017 | $154.00 | $157.58 | $153.90 | $155.40 | +0.60% | 4,795,210 |
| Nov 6, 2017 | $156.27 | $157.07 | $152.25 | $154.48 | -1.09% | 4,607,967 |
| Oct 30, 2017 | $159.49 | $159.67 | $153.53 | $156.18 | -2.23% | 7,721,578 |
| Oct 23, 2017 | $150.11 | $160.62 | $148.42 | $159.74 | +6.15% | 7,065,794 |
| Oct 16, 2017 | $146.46 | $150.51 | $146.26 | $150.49 | +2.59% | 5,207,521 |
| Oct 9, 2017 | $148.66 | $149.06 | $143.55 | $146.69 | -1.55% | 6,063,220 |
| Oct 2, 2017 | $142.42 | $149.23 | $141.68 | $149.00 | +4.91% | 6,150,425 |
| Sep 25, 2017 | $140.89 | $142.08 | $138.94 | $142.02 | +0.80% | 4,390,665 |
| Sep 18, 2017 | $144.15 | $144.95 | $140.27 | $140.89 | -2.08% | 3,816,981 |
| Sep 11, 2017 | $143.21 | $145.04 | $142.43 | $143.88 | +0.97% | 7,982,009 |
| Sep 5, 2017 | $140.47 | $143.07 | $139.51 | $142.50 | +1.00% | 4,319,878 |
| Aug 28, 2017 | $140.60 | $141.79 | $138.56 | $141.09 | +0.87% | 5,004,923 |
| Aug 21, 2017 | $144.25 | $146.69 | $137.70 | $139.88 | -3.06% | 9,612,187 |
| Aug 14, 2017 | $144.98 | $148.04 | $144.08 | $144.29 | +0.08% | 5,777,108 |
| Aug 7, 2017 | $146.59 | $146.76 | $143.54 | $144.18 | -1.60% | 4,016,691 |
| Jul 31, 2017 | $147.91 | $148.84 | $144.29 | $146.53 | -0.86% | 5,274,940 |
| Jul 24, 2017 | $146.25 | $147.91 | $142.97 | $147.80 | +1.10% | 6,332,509 |
| Jul 17, 2017 | $145.45 | $148.15 | $144.00 | $146.19 | +0.54% | 4,512,482 |
| Jul 10, 2017 | $140.86 | $145.99 | $140.26 | $145.40 | +3.03% | 5,757,068 |
| Jul 3, 2017 | $139.23 | $141.21 | $138.00 | $141.12 | +1.69% | 3,923,119 |
| Jun 26, 2017 | $141.17 | $141.72 | $137.77 | $138.78 | -1.66% | 4,560,754 |
| Jun 19, 2017 | $142.65 | $143.17 | $140.34 | $141.12 | -0.79% | 6,233,573 |
| Jun 12, 2017 | $141.58 | $142.66 | $138.20 | $142.24 | +0.26% | 6,425,504 |
| Jun 5, 2017 | $144.70 | $145.01 | $141.22 | $141.87 | -1.81% | 5,435,826 |
| May 30, 2017 | $140.99 | $145.62 | $140.85 | $144.48 | +2.27% | 4,986,323 |
| May 22, 2017 | $136.82 | $141.59 | $136.82 | $141.27 | +3.26% | 6,073,926 |
| May 15, 2017 | $134.81 | $136.83 | $132.44 | $136.81 | +1.48% | 5,135,501 |
| May 8, 2017 | $135.79 | $136.00 | $133.33 | $134.82 | -0.84% | 4,805,651 |
| May 1, 2017 | $136.43 | $136.79 | $134.77 | $135.96 | -0.30% | 4,606,374 |
| Apr 24, 2017 | $133.96 | $136.60 | $131.67 | $136.37 | +2.58% | 7,627,619 |
| Apr 17, 2017 | $130.27 | $133.43 | $130.06 | $132.94 | +2.32% | 5,334,584 |
| Apr 10, 2017 | $130.67 | $131.33 | $129.82 | $129.93 | -0.70% | 3,292,918 |
| Apr 3, 2017 | $131.65 | $132.42 | $130.26 | $130.84 | -0.62% | 3,999,115 |
| Mar 27, 2017 | $132.00 | $132.89 | $131.14 | $131.65 | -0.65% | 4,170,514 |
| Mar 20, 2017 | $132.62 | $133.59 | $131.28 | $132.51 | -0.11% | 4,956,034 |
| Mar 13, 2017 | $130.21 | $133.02 | $129.59 | $132.66 | +2.05% | 7,658,114 |
| Mar 6, 2017 | $129.54 | $130.69 | $128.79 | $130.00 | -0.15% | 6,414,856 |
| Feb 27, 2017 | $129.00 | $131.36 | $127.19 | $130.20 | +0.72% | 5,547,090 |
| Feb 21, 2017 | $126.01 | $129.30 | $126.00 | $129.27 | +2.32% | 4,017,740 |
| Feb 13, 2017 | $123.44 | $126.37 | $123.34 | $126.34 | +2.46% | 5,036,207 |
| Feb 6, 2017 | $123.08 | $123.71 | $121.86 | $123.31 | -0.04% | 5,922,190 |
| Jan 30, 2017 | $123.27 | $124.25 | $121.94 | $123.36 | +0.06% | 6,301,608 |
| Jan 23, 2017 | $121.56 | $124.95 | $119.17 | $123.29 | +1.26% | 8,889,638 |
| Jan 17, 2017 | $122.12 | $123.09 | $121.39 | $121.75 | -0.95% | 5,327,965 |
| Jan 9, 2017 | $117.88 | $127.23 | $117.64 | $122.92 | +4.39% | 9,889,536 |
| Jan 3, 2017 | $119.81 | $120.65 | $116.50 | $117.75 | -1.72% | 7,572,617 |
| Dec 27, 2016 | $121.06 | $121.50 | $119.35 | $119.81 | -0.79% | 3,055,531 |
| Dec 19, 2016 | $118.77 | $121.10 | $118.40 | $120.76 | +1.69% | 4,491,439 |
| Dec 12, 2016 | $116.42 | $119.36 | $116.27 | $118.75 | +1.93% | 7,923,955 |
| Dec 5, 2016 | $112.57 | $116.84 | $111.22 | $116.50 | +3.94% | 6,360,191 |
| Nov 28, 2016 | $112.50 | $117.91 | $110.91 | $112.08 | -0.67% | 7,549,590 |
| Nov 21, 2016 | $111.43 | $113.10 | $108.29 | $112.84 | +1.26% | 6,113,394 |
| Nov 14, 2016 | $110.33 | $111.51 | $106.48 | $111.44 | – | 10,944,354 |
Seasonality
SYK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 2.6% | -0.9% | 1.0% | -0.4% | 0.5% | 1.6% | 1.5% | -1.9% | 1.1% | 3.8% | 0.4% |
| Months up | 8 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 5.1% | 4.8% | -15.0% | -4.1% | -3.2% | 3.5% | 3.4% | -0.6% | -14.7% | 6.0% | ||
| 2025 | 8.7% | -1.3% | -3.4% | 0.4% | 2.3% | 3.6% | -0.7% | -0.3% | -5.3% | -3.6% | 4.2% | -5.1% |
| 2024 | 12.0% | 4.1% | 2.8% | -6.0% | 1.4% | -0.0% | -3.8% | 10.1% | 0.5% | -1.4% | 10.1% | -8.0% |
| 2023 | 3.8% | 3.6% | 8.9% | 5.0% | -8.0% | 11.0% | -7.1% | 0.0% | -3.4% | -1.1% | 9.7% | 1.3% |
| 2022 | -7.2% | 6.2% | 1.8% | -9.8% | -2.8% | -14.9% | 8.0% | -4.4% | -1.0% | 13.2% | 2.0% | 4.9% |
| 2021 | -9.8% | 9.8% | 0.6% | 7.8% | -2.8% | 2.0% | 4.3% | 2.3% | -4.6% | 0.9% | -11.1% | 13.3% |
| 2020 | 0.4% | -9.5% | -12.3% | 12.0% | 5.0% | -7.6% | 7.3% | 2.5% | 5.4% | -3.1% | 15.5% | 5.3% |
| 2019 | 13.3% | 6.2% | 5.1% | -4.4% | -3.0% | 12.5% | 2.0% | 5.2% | -1.7% | -0.0% | -5.3% | 2.8% |
| 2018 | 6.2% | -1.4% | -0.5% | 5.3% | 2.7% | -2.7% | -3.3% | 3.8% | 5.2% | -8.7% | 8.2% | -10.4% |
| 2017 | 3.1% | 4.1% | 2.7% | 3.6% | 4.8% | -2.6% | 6.0% | -3.9% | 0.8% | 9.0% | 0.7% | -0.4% |