Sysco Corp (SYY) stock
SYYNYSEWholesale-Groceries & Related ProductsFiscal year ends June 27
Financials through Q4 FY2026, quarter ended Jun 27, 2026Last filing: 10-K on Aug 21, 2026Score 16/307% below fair value
$82.90+0.38 (+0.46%)
Close on Oct 30, 2026Market cap $39.72BP/E 22.7Yield 2.62%
Price history
Sysco share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$82.90
+0.46% on the day
52-week range
$68.19 – $91.85
-9.7% from the high
Change over 52 weeks
+11.0%
From $74.70 on Oct 30, 2025
Average volume
3.49M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $81.79 | $84.00 | $81.32 | $82.90 | +1.88% | 14,049,043 |
| Oct 19, 2026 | $81.65 | $83.97 | $81.10 | $81.37 | -1.03% | 11,846,184 |
| Oct 12, 2026 | $77.89 | $83.15 | $77.86 | $82.22 | +5.22% | 12,649,227 |
| Oct 5, 2026 | $77.43 | $79.04 | $76.09 | $78.14 | +0.84% | 18,154,631 |
| Sep 28, 2026 | $78.29 | $79.30 | $77.09 | $77.49 | -1.24% | 21,017,418 |
| Sep 21, 2026 | $79.00 | $79.17 | $77.00 | $78.46 | -0.75% | 25,366,506 |
| Sep 14, 2026 | $84.32 | $84.64 | $78.37 | $79.05 | -5.00% | 34,448,884 |
| Sep 8, 2026 | $79.49 | $84.70 | $79.46 | $83.21 | +3.95% | 16,162,101 |
| Aug 31, 2026 | $82.02 | $82.90 | $80.01 | $80.05 | -2.31% | 12,440,669 |
| Aug 24, 2026 | $84.09 | $85.25 | $81.48 | $81.94 | -2.57% | 8,892,928 |
| Aug 17, 2026 | $82.13 | $84.71 | $81.72 | $84.10 | +1.34% | 11,388,754 |
| Aug 10, 2026 | $83.94 | $85.40 | $82.86 | $82.99 | -1.54% | 15,456,364 |
| Aug 3, 2026 | $85.43 | $86.44 | $80.43 | $84.29 | -1.11% | 30,243,409 |
| Jul 27, 2026 | $83.19 | $86.65 | $83.17 | $85.24 | +2.56% | 15,406,257 |
| Jul 20, 2026 | $82.44 | $83.23 | $79.91 | $83.11 | +1.74% | 11,575,891 |
| Jul 13, 2026 | $84.14 | $84.81 | $80.27 | $81.69 | -2.55% | 13,544,487 |
| Jul 6, 2026 | $84.41 | $85.31 | $81.80 | $83.83 | -1.18% | 17,567,804 |
| Jun 29, 2026 | $82.70 | $84.87 | $82.28 | $84.83 | +2.43% | 15,271,380 |
| Jun 22, 2026 | $78.68 | $82.92 | $77.94 | $82.82 | +5.24% | 20,255,058 |
| Jun 15, 2026 | $78.96 | $80.64 | $78.34 | $78.70 | -0.62% | 17,493,549 |
| Jun 8, 2026 | $76.05 | $80.20 | $76.00 | $79.19 | +3.80% | 14,126,937 |
| Jun 1, 2026 | $74.83 | $76.40 | $73.03 | $76.29 | +0.63% | 15,894,979 |
| May 26, 2026 | $75.90 | $76.42 | $74.93 | $75.81 | -0.63% | 13,855,219 |
| May 18, 2026 | $72.81 | $77.10 | $72.48 | $76.29 | +5.13% | 17,534,397 |
| May 11, 2026 | $72.36 | $73.82 | $71.94 | $72.57 | +0.18% | 16,728,374 |
| May 4, 2026 | $73.50 | $74.30 | $71.58 | $72.44 | -2.17% | 19,307,956 |
| Apr 27, 2026 | $76.35 | $76.73 | $71.56 | $74.05 | -3.28% | 27,336,834 |
| Apr 20, 2026 | $76.44 | $77.03 | $74.67 | $76.56 | +0.38% | 19,677,027 |
| Apr 13, 2026 | $73.02 | $76.63 | $72.63 | $76.27 | +4.74% | 32,642,862 |
| Apr 6, 2026 | $70.70 | $75.35 | $70.62 | $72.82 | +2.33% | 31,055,290 |
| Mar 30, 2026 | $74.84 | $75.26 | $68.19 | $71.16 | -13.01% | 56,573,441 |
| Mar 23, 2026 | $82.50 | $83.69 | $80.85 | $81.80 | +0.58% | 14,007,152 |
| Mar 16, 2026 | $85.63 | $85.74 | $80.99 | $81.33 | -4.87% | 14,806,241 |
| Mar 9, 2026 | $84.55 | $85.92 | $82.76 | $85.49 | +0.31% | 14,326,002 |
| Mar 2, 2026 | $90.87 | $91.46 | $84.00 | $85.23 | -6.51% | 19,370,589 |
| Feb 23, 2026 | $89.92 | $91.19 | $88.00 | $91.16 | +1.14% | 15,229,126 |
| Feb 17, 2026 | $91.43 | $91.85 | $88.91 | $90.13 | -0.47% | 12,921,748 |
| Feb 9, 2026 | $86.55 | $91.40 | $86.08 | $90.56 | +4.66% | 25,809,366 |
| Feb 2, 2026 | $84.12 | $86.72 | $82.02 | $86.53 | +3.20% | 21,033,976 |
| Jan 26, 2026 | $77.03 | $85.33 | $75.61 | $83.85 | +10.02% | 30,327,750 |
| Jan 20, 2026 | $78.45 | $78.55 | $75.83 | $76.21 | -3.29% | 14,487,852 |
| Jan 12, 2026 | $74.68 | $79.25 | $73.99 | $78.80 | +6.09% | 23,372,708 |
| Jan 5, 2026 | $71.97 | $74.77 | $71.23 | $74.28 | +2.29% | 16,873,368 |
| Dec 29, 2025 | $74.41 | $74.52 | $71.85 | $72.62 | -2.17% | 7,872,816 |
| Dec 22, 2025 | $74.17 | $74.81 | $73.73 | $74.23 | -0.35% | 6,233,433 |
| Dec 15, 2025 | $74.61 | $76.63 | $74.34 | $74.49 | +0.20% | 18,186,960 |
| Dec 8, 2025 | $73.13 | $74.55 | $72.26 | $74.34 | +1.70% | 14,848,087 |
| Dec 1, 2025 | $75.92 | $76.31 | $73.00 | $73.10 | -4.07% | 18,517,638 |
| Nov 24, 2025 | $76.20 | $76.80 | $74.20 | $76.20 | -0.56% | 13,275,048 |
| Nov 17, 2025 | $75.36 | $77.46 | $74.76 | $76.63 | +2.57% | 14,390,169 |
| Nov 10, 2025 | $75.17 | $76.16 | $74.04 | $74.71 | -0.63% | 14,291,373 |
| Nov 3, 2025 | $73.90 | $75.26 | $72.58 | $75.18 | +1.21% | 16,597,549 |
| Oct 27, 2025 | $77.01 | $78.04 | $73.82 | $74.28 | -3.97% | 22,276,197 |
| Oct 20, 2025 | $79.90 | $80.39 | $77.15 | $77.35 | -3.20% | 13,403,311 |
| Oct 13, 2025 | $77.96 | $81.79 | $77.47 | $79.91 | +1.86% | 12,747,601 |
| Oct 6, 2025 | $81.84 | $81.97 | $77.87 | $78.45 | -4.50% | 13,213,250 |
| Sep 29, 2025 | $81.95 | $83.47 | $80.34 | $82.15 | +0.26% | 13,021,518 |
| Sep 22, 2025 | $82.25 | $82.57 | $80.40 | $81.94 | -0.55% | 14,311,241 |
| Sep 15, 2025 | $81.14 | $83.24 | $79.86 | $82.39 | +1.35% | 21,200,246 |
| Sep 8, 2025 | $82.08 | $82.20 | $79.78 | $81.29 | -1.41% | 11,449,860 |
| Sep 2, 2025 | $80.34 | $83.17 | $79.83 | $82.45 | +2.46% | 11,646,994 |
| Aug 25, 2025 | $80.00 | $80.66 | $79.08 | $80.47 | +0.22% | 13,141,456 |
| Aug 18, 2025 | $79.54 | $81.02 | $78.60 | $80.29 | +0.97% | 11,918,396 |
| Aug 11, 2025 | $80.78 | $82.64 | $79.28 | $79.52 | -1.40% | 16,056,897 |
| Aug 4, 2025 | $79.85 | $82.16 | $79.09 | $80.65 | +0.96% | 19,185,661 |
| Jul 28, 2025 | $80.03 | $80.93 | $75.79 | $79.88 | -0.52% | 21,139,121 |
| Jul 21, 2025 | $78.50 | $81.45 | $78.37 | $80.30 | +2.41% | 13,027,598 |
| Jul 14, 2025 | $76.77 | $78.81 | $76.30 | $78.41 | +2.04% | 13,765,237 |
| Jul 7, 2025 | $77.02 | $78.16 | $75.91 | $76.84 | -0.44% | 12,035,945 |
| Jun 30, 2025 | $75.22 | $77.78 | $75.03 | $77.18 | +2.89% | 12,076,497 |
| Jun 23, 2025 | $74.88 | $76.38 | $74.27 | $75.01 | +0.44% | 13,354,240 |
| Jun 16, 2025 | $74.78 | $75.40 | $73.91 | $74.68 | +0.52% | 13,006,418 |
| Jun 9, 2025 | $74.55 | $76.08 | $74.02 | $74.29 | -0.28% | 12,649,013 |
| Jun 2, 2025 | $72.63 | $75.25 | $72.34 | $74.50 | +2.05% | 13,398,603 |
| May 26, 2025 | $71.00 | $73.79 | $71.00 | $73.00 | +2.14% | 15,527,180 |
| May 19, 2025 | $72.18 | $74.04 | $71.00 | $71.47 | -1.34% | 12,593,776 |
| May 12, 2025 | $71.15 | $72.77 | $70.35 | $72.44 | +2.39% | 15,788,444 |
| May 5, 2025 | $70.74 | $72.60 | $69.74 | $70.75 | 0.00% | 13,306,231 |
| Apr 28, 2025 | $70.83 | $71.55 | $68.00 | $70.75 | -0.25% | 21,126,487 |
| Apr 21, 2025 | $71.73 | $74.31 | $70.44 | $70.93 | -1.13% | 16,486,313 |
| Apr 14, 2025 | $70.75 | $72.51 | $70.37 | $71.74 | +1.86% | 10,033,776 |
| Apr 7, 2025 | $70.38 | $71.34 | $67.12 | $70.43 | -1.41% | 21,093,522 |
| Mar 31, 2025 | $74.33 | $76.24 | $71.26 | $71.44 | -3.59% | 19,051,277 |
| Mar 24, 2025 | $71.28 | $74.35 | $70.00 | $74.10 | +4.20% | 14,083,341 |
| Mar 17, 2025 | $73.35 | $75.09 | $70.25 | $71.11 | -2.95% | 20,080,257 |
| Mar 10, 2025 | $76.88 | $78.82 | $72.04 | $73.27 | -4.28% | 15,074,552 |
| Mar 3, 2025 | $75.70 | $77.37 | $73.88 | $76.55 | +1.34% | 20,974,012 |
| Feb 24, 2025 | $73.14 | $76.06 | $72.86 | $75.54 | +3.17% | 18,950,702 |
| Feb 18, 2025 | $71.02 | $73.38 | $69.78 | $73.22 | +2.98% | 23,328,645 |
| Feb 10, 2025 | $71.19 | $72.27 | $69.92 | $71.10 | -0.03% | 14,163,009 |
| Feb 3, 2025 | $72.32 | $73.38 | $70.56 | $71.12 | -2.47% | 18,824,091 |
| Jan 27, 2025 | $75.49 | $77.03 | $71.52 | $72.92 | -2.47% | 32,107,789 |
| Jan 21, 2025 | $73.12 | $74.90 | $72.81 | $74.77 | +2.33% | 13,961,641 |
| Jan 13, 2025 | $73.77 | $75.06 | $72.62 | $73.07 | -0.71% | 14,268,249 |
| Jan 6, 2025 | $75.67 | $75.72 | $73.46 | $73.59 | -2.44% | 8,012,659 |
| Dec 30, 2024 | $76.69 | $77.08 | $74.49 | $75.43 | -1.98% | 6,109,400 |
| Dec 23, 2024 | $76.58 | $77.57 | $75.82 | $76.95 | -0.03% | 5,927,750 |
| Dec 16, 2024 | $79.94 | $80.54 | $75.83 | $76.97 | -3.74% | 18,178,883 |
| Dec 9, 2024 | $80.53 | $81.72 | $77.34 | $79.96 | -0.95% | 14,480,819 |
| Dec 2, 2024 | $76.64 | $82.23 | $75.57 | $80.73 | +4.69% | 21,654,455 |
| Nov 25, 2024 | $76.38 | $77.44 | $76.02 | $77.11 | +1.74% | 8,902,449 |
| Nov 18, 2024 | $75.07 | $76.16 | $73.32 | $75.79 | +1.12% | 14,234,624 |
| Nov 11, 2024 | $77.50 | $78.61 | $74.70 | $74.95 | -3.15% | 12,588,099 |
| Nov 4, 2024 | $74.89 | $78.30 | $74.89 | $77.39 | +3.15% | 16,086,621 |
| Oct 28, 2024 | $74.44 | $75.51 | $72.49 | $75.03 | +1.50% | 20,548,312 |
| Oct 21, 2024 | $75.39 | $75.99 | $72.67 | $73.92 | -2.14% | 12,555,877 |
| Oct 14, 2024 | $74.53 | $76.54 | $74.13 | $75.54 | +1.50% | 16,114,218 |
| Oct 7, 2024 | $75.30 | $75.52 | $73.37 | $74.42 | -1.31% | 14,071,846 |
| Sep 30, 2024 | $77.97 | $78.60 | $75.24 | $75.41 | -2.90% | 15,994,936 |
| Sep 23, 2024 | $75.05 | $78.52 | $74.60 | $77.66 | +3.29% | 19,989,581 |
| Sep 16, 2024 | $76.99 | $78.60 | $73.70 | $75.19 | -1.74% | 30,940,924 |
| Sep 9, 2024 | $78.53 | $79.12 | $75.79 | $76.52 | -2.62% | 16,384,042 |
| Sep 3, 2024 | $77.92 | $79.65 | $77.80 | $78.58 | +0.78% | 11,422,973 |
| Aug 26, 2024 | $77.53 | $78.16 | $76.03 | $77.97 | +1.05% | 12,856,743 |
| Aug 19, 2024 | $76.49 | $77.83 | $76.34 | $77.16 | +0.77% | 9,025,982 |
| Aug 12, 2024 | $75.61 | $76.71 | $74.45 | $76.57 | +1.24% | 11,780,548 |
| Aug 5, 2024 | $76.26 | $77.25 | $74.08 | $75.63 | -1.41% | 14,957,274 |
| Jul 29, 2024 | $71.94 | $77.49 | $71.50 | $76.71 | +5.30% | 23,177,493 |
| Jul 22, 2024 | $73.50 | $73.90 | $70.42 | $72.85 | -1.05% | 15,098,890 |
| Jul 15, 2024 | $71.71 | $75.68 | $71.38 | $73.62 | +2.01% | 11,661,327 |
| Jul 8, 2024 | $70.00 | $72.40 | $69.03 | $72.17 | +3.47% | 11,080,798 |
| Jul 1, 2024 | $71.72 | $71.87 | $69.10 | $69.75 | -2.30% | 9,086,873 |
| Jun 24, 2024 | $73.18 | $74.92 | $71.06 | $71.39 | -2.67% | 30,376,386 |
| Jun 17, 2024 | $70.72 | $73.69 | $70.71 | $73.35 | +3.76% | 22,755,894 |
| Jun 10, 2024 | $72.41 | $72.62 | $70.14 | $70.69 | -2.71% | 12,121,688 |
| Jun 3, 2024 | $72.49 | $73.53 | $71.93 | $72.66 | -0.22% | 13,922,398 |
| May 28, 2024 | $73.15 | $73.58 | $71.25 | $72.82 | -0.18% | 17,258,282 |
| May 20, 2024 | $75.85 | $76.25 | $72.13 | $72.95 | -3.90% | 16,512,888 |
| May 13, 2024 | $76.29 | $76.91 | $75.46 | $75.91 | -0.34% | 14,177,951 |
| May 6, 2024 | $75.54 | $76.28 | $74.43 | $76.17 | +1.07% | 12,823,283 |
| Apr 29, 2024 | $77.08 | $77.91 | $72.89 | $75.36 | -2.22% | 21,849,025 |
| Apr 22, 2024 | $77.09 | $77.95 | $76.56 | $77.07 | +0.44% | 10,894,482 |
| Apr 15, 2024 | $75.81 | $76.77 | $74.66 | $76.73 | +1.97% | 11,233,985 |
| Apr 8, 2024 | $76.37 | $77.52 | $75.13 | $75.25 | -1.85% | 10,732,405 |
| Apr 1, 2024 | $80.88 | $81.34 | $75.54 | $76.67 | -5.56% | 16,006,624 |
| Mar 25, 2024 | $81.75 | $82.33 | $80.58 | $81.18 | -0.50% | 9,646,428 |
| Mar 18, 2024 | $81.01 | $81.78 | $80.44 | $81.59 | +0.83% | 11,875,702 |
| Mar 11, 2024 | $80.00 | $80.94 | $79.67 | $80.92 | +0.45% | 14,557,775 |
| Mar 4, 2024 | $79.52 | $80.79 | $79.03 | $80.56 | +0.75% | 12,756,612 |
| Feb 26, 2024 | $80.82 | $81.57 | $79.64 | $79.96 | -1.06% | 13,279,163 |
| Feb 20, 2024 | $79.64 | $81.37 | $78.94 | $80.82 | +1.66% | 12,217,792 |
| Feb 12, 2024 | $79.67 | $80.82 | $78.36 | $79.50 | -0.06% | 12,457,852 |
| Feb 5, 2024 | $80.98 | $81.48 | $78.75 | $79.55 | -2.37% | 16,891,764 |
| Jan 29, 2024 | $75.13 | $82.89 | $74.89 | $81.48 | +8.42% | 26,688,287 |
| Jan 22, 2024 | $75.39 | $76.32 | $74.59 | $75.15 | -0.08% | 16,587,183 |
| Jan 16, 2024 | $75.53 | $75.66 | $74.33 | $75.21 | -0.71% | 10,631,617 |
| Jan 8, 2024 | $75.56 | $75.98 | $74.81 | $75.75 | +0.13% | 13,833,691 |
| Jan 2, 2024 | $72.96 | $76.00 | $72.90 | $75.65 | +3.45% | 13,364,876 |
| Dec 26, 2023 | $73.36 | $73.62 | $72.66 | $73.13 | -0.54% | 7,266,894 |
| Dec 18, 2023 | $73.98 | $74.33 | $72.55 | $73.53 | -0.01% | 13,240,425 |
| Dec 11, 2023 | $74.17 | $75.70 | $73.06 | $73.54 | -0.39% | 24,522,902 |
| Dec 4, 2023 | $72.50 | $74.39 | $72.31 | $73.83 | +1.41% | 13,641,099 |
| Nov 27, 2023 | $72.14 | $72.91 | $71.28 | $72.80 | +0.90% | 13,864,116 |
| Nov 20, 2023 | $70.84 | $72.41 | $70.21 | $72.15 | +1.78% | 9,152,165 |
| Nov 13, 2023 | $67.29 | $71.03 | $66.87 | $70.89 | +5.27% | 16,147,421 |
| Nov 6, 2023 | $67.14 | $67.92 | $66.27 | $67.34 | +0.48% | 11,939,295 |
| Oct 30, 2023 | $64.64 | $67.33 | $64.28 | $67.02 | +3.92% | 20,864,835 |
| Oct 23, 2023 | $65.00 | $66.32 | $64.41 | $64.49 | -1.44% | 11,533,595 |
| Oct 16, 2023 | $63.60 | $66.50 | $63.18 | $65.43 | +3.43% | 12,596,426 |
| Oct 9, 2023 | $62.63 | $64.77 | $62.40 | $63.26 | +0.49% | 14,289,187 |
| Oct 2, 2023 | $66.01 | $66.01 | $62.24 | $62.95 | -4.69% | 13,107,835 |
| Sep 25, 2023 | $68.25 | $68.89 | $64.82 | $66.05 | -3.76% | 13,945,552 |
| Sep 18, 2023 | $71.05 | $71.26 | $68.60 | $68.63 | -3.37% | 10,319,510 |
| Sep 11, 2023 | $70.02 | $71.65 | $69.42 | $71.02 | +1.53% | 11,618,250 |
| Sep 5, 2023 | $70.00 | $70.00 | $68.18 | $69.95 | -0.48% | 11,672,124 |
| Aug 28, 2023 | $70.00 | $70.79 | $69.49 | $70.29 | +0.76% | 10,487,653 |
| Aug 21, 2023 | $71.28 | $71.54 | $69.61 | $69.76 | -2.39% | 11,522,298 |
| Aug 14, 2023 | $72.00 | $73.59 | $70.18 | $71.47 | -0.68% | 14,360,988 |
| Aug 7, 2023 | $73.86 | $74.36 | $71.61 | $71.96 | -2.48% | 8,894,691 |
| Jul 31, 2023 | $76.26 | $78.25 | $73.71 | $73.79 | -2.98% | 18,586,861 |
| Jul 24, 2023 | $75.45 | $76.62 | $74.57 | $76.06 | +1.14% | 11,112,975 |
| Jul 17, 2023 | $72.89 | $75.83 | $72.32 | $75.20 | +2.87% | 11,160,630 |
| Jul 10, 2023 | $74.40 | $75.04 | $72.42 | $73.10 | -1.65% | 10,915,215 |
| Jul 3, 2023 | $73.94 | $75.32 | $73.04 | $74.33 | +0.18% | 9,315,735 |
| Jun 26, 2023 | $72.49 | $74.30 | $72.00 | $74.20 | +2.42% | 12,038,449 |
| Jun 20, 2023 | $73.03 | $73.38 | $71.91 | $72.45 | -1.28% | 7,671,882 |
| Jun 12, 2023 | $72.80 | $73.80 | $71.75 | $73.39 | +1.17% | 14,675,564 |
| Jun 5, 2023 | $72.53 | $73.15 | $71.50 | $72.54 | -0.14% | 10,736,025 |
| May 30, 2023 | $70.21 | $72.74 | $69.22 | $72.64 | +2.71% | 12,332,233 |
| May 22, 2023 | $73.12 | $73.38 | $69.96 | $70.72 | -3.30% | 13,795,824 |
| May 15, 2023 | $74.52 | $74.71 | $72.19 | $73.13 | -2.02% | 10,239,324 |
| May 8, 2023 | $77.04 | $77.14 | $71.90 | $74.64 | -2.77% | 12,599,489 |
| May 1, 2023 | $76.88 | $77.88 | $72.82 | $76.77 | +0.04% | 17,710,010 |
| Apr 24, 2023 | $75.45 | $77.04 | $73.64 | $76.74 | +1.56% | 9,941,040 |
| Apr 17, 2023 | $73.95 | $75.69 | $73.71 | $75.56 | +2.83% | 9,861,514 |
| Apr 10, 2023 | $76.73 | $78.47 | $73.13 | $73.48 | -4.90% | 14,206,586 |
| Apr 3, 2023 | $77.35 | $79.02 | $76.88 | $77.27 | +0.05% | 7,181,305 |
| Mar 27, 2023 | $75.30 | $77.87 | $75.25 | $77.23 | +3.47% | 11,213,857 |
| Mar 20, 2023 | $73.28 | $75.57 | $72.85 | $74.64 | +2.33% | 9,952,612 |
| Mar 13, 2023 | $72.24 | $75.00 | $72.02 | $72.94 | -0.26% | 16,144,217 |
| Mar 6, 2023 | $75.97 | $76.80 | $72.71 | $73.13 | -4.10% | 9,028,984 |
| Feb 27, 2023 | $76.34 | $76.78 | $73.79 | $76.26 | +0.57% | 9,271,746 |
| Feb 21, 2023 | $78.31 | $78.36 | $75.62 | $75.83 | -3.66% | 7,626,329 |
| Feb 13, 2023 | $77.67 | $78.72 | $76.72 | $78.71 | +1.46% | 8,209,899 |
| Feb 6, 2023 | $76.45 | $77.60 | $75.25 | $77.58 | +1.12% | 12,241,046 |
| Jan 30, 2023 | $77.65 | $78.91 | $73.68 | $76.72 | -1.50% | 25,378,652 |
| Jan 23, 2023 | $77.91 | $82.38 | $77.30 | $77.89 | +0.08% | 10,602,030 |
| Jan 17, 2023 | $80.13 | $80.80 | $76.47 | $77.83 | -3.11% | 8,844,843 |
| Jan 9, 2023 | $79.07 | $81.50 | $78.95 | $80.33 | +2.06% | 10,586,653 |
| Jan 3, 2023 | $76.45 | $78.93 | $75.14 | $78.71 | +2.96% | 8,443,703 |
| Dec 27, 2022 | $78.21 | $78.40 | $75.57 | $76.45 | -2.10% | 8,431,091 |
| Dec 19, 2022 | $79.01 | $79.47 | $75.76 | $78.09 | -0.75% | 10,867,323 |
| Dec 12, 2022 | $82.45 | $84.79 | $77.35 | $78.68 | -4.32% | 14,398,130 |
| Dec 5, 2022 | $84.50 | $85.75 | $82.14 | $82.23 | -3.63% | 7,323,556 |
| Nov 28, 2022 | $85.89 | $87.21 | $84.29 | $85.33 | -1.30% | 10,603,153 |
| Nov 21, 2022 | $85.02 | $86.99 | $84.68 | $86.45 | +1.63% | 5,243,010 |
| Nov 14, 2022 | $84.37 | $86.00 | $82.98 | $85.06 | +0.70% | 10,946,503 |
| Nov 7, 2022 | $82.41 | $85.45 | $82.20 | $84.47 | +2.70% | 13,971,391 |
| Oct 31, 2022 | $85.42 | $87.41 | $80.14 | $82.25 | -4.34% | 20,761,890 |
| Oct 24, 2022 | $80.52 | $86.30 | $80.33 | $85.98 | +7.41% | 14,132,827 |
| Oct 17, 2022 | $74.79 | $80.28 | $74.41 | $80.05 | +8.56% | 15,265,709 |
| Oct 10, 2022 | $72.62 | $75.60 | $71.02 | $73.74 | +2.15% | 11,135,287 |
| Oct 3, 2022 | $71.52 | $75.88 | $71.01 | $72.19 | +2.09% | 13,145,942 |
| Sep 26, 2022 | $74.62 | $75.23 | $70.61 | $70.71 | -5.62% | 11,822,562 |
| Sep 19, 2022 | $77.59 | $80.51 | $73.97 | $74.92 | -4.18% | 10,510,893 |
| Sep 12, 2022 | $84.28 | $85.11 | $77.70 | $78.19 | -6.79% | 9,736,100 |
| Sep 6, 2022 | $81.35 | $84.61 | $79.93 | $83.89 | +3.85% | 7,439,709 |
| Aug 29, 2022 | $82.94 | $84.03 | $80.31 | $80.78 | -3.41% | 9,698,697 |
| Aug 22, 2022 | $85.79 | $87.17 | $83.41 | $83.63 | -3.52% | 8,333,447 |
| Aug 15, 2022 | $84.38 | $87.17 | $84.38 | $86.68 | +2.25% | 8,892,094 |
| Aug 8, 2022 | $86.47 | $87.29 | $81.36 | $84.77 | -1.72% | 14,725,248 |
| Aug 1, 2022 | $84.46 | $86.86 | $83.78 | $86.25 | +1.59% | 10,923,790 |
| Jul 25, 2022 | $87.20 | $87.95 | $84.54 | $84.90 | -2.26% | 14,063,708 |
| Jul 18, 2022 | $88.18 | $88.84 | $86.00 | $86.86 | -0.87% | 12,168,437 |
| Jul 11, 2022 | $85.77 | $88.24 | $84.91 | $87.62 | +1.71% | 7,888,622 |
| Jul 5, 2022 | $85.29 | $87.43 | $84.40 | $86.15 | -0.20% | 11,129,492 |
| Jun 27, 2022 | $85.93 | $87.32 | $82.93 | $86.32 | +0.88% | 11,842,035 |
| Jun 21, 2022 | $80.09 | $85.62 | $77.90 | $85.57 | +8.63% | 9,215,413 |
| Jun 13, 2022 | $80.09 | $82.28 | $77.79 | $78.77 | -3.83% | 12,527,725 |
| Jun 6, 2022 | $85.01 | $85.99 | $80.12 | $81.91 | -2.78% | 7,695,456 |
| May 31, 2022 | $84.12 | $84.72 | $82.68 | $84.25 | -0.27% | 7,486,828 |
| May 23, 2022 | $77.67 | $84.67 | $75.76 | $84.48 | +9.74% | 11,247,716 |
| May 16, 2022 | $84.71 | $86.06 | $75.25 | $76.98 | -9.15% | 10,838,213 |
| May 9, 2022 | $81.41 | $90.74 | $80.63 | $84.73 | +2.73% | 18,985,724 |
| May 2, 2022 | $86.39 | $86.40 | $81.09 | $82.48 | -3.51% | 13,060,931 |
| Apr 25, 2022 | $88.68 | $89.94 | $85.24 | $85.48 | -3.74% | 11,660,278 |
| Apr 18, 2022 | $85.25 | $91.53 | $85.01 | $88.80 | +2.93% | 11,043,334 |
| Apr 11, 2022 | $85.37 | $87.65 | $84.23 | $86.27 | +0.82% | 9,198,115 |
| Apr 4, 2022 | $82.37 | $86.57 | $81.31 | $85.57 | +3.83% | 12,591,869 |
| Mar 28, 2022 | $80.67 | $84.04 | $79.82 | $82.41 | +1.85% | 10,913,100 |
| Mar 21, 2022 | $81.21 | $82.20 | $79.46 | $80.91 | -0.41% | 8,466,948 |
| Mar 14, 2022 | $78.40 | $81.38 | $75.96 | $81.24 | +4.39% | 12,334,600 |
| Mar 7, 2022 | $84.84 | $84.86 | $75.23 | $77.82 | -8.40% | 18,918,750 |
| Feb 28, 2022 | $86.22 | $89.22 | $82.83 | $84.96 | -2.62% | 14,734,568 |
| Feb 22, 2022 | $83.82 | $87.30 | $82.13 | $87.25 | +4.43% | 10,791,070 |
| Feb 14, 2022 | $82.90 | $85.99 | $80.82 | $83.55 | +1.19% | 12,412,028 |
| Feb 7, 2022 | $79.39 | $84.39 | $74.80 | $82.57 | +4.84% | 17,855,938 |
| Jan 31, 2022 | $76.76 | $80.32 | $76.73 | $78.76 | +1.46% | 10,410,274 |
| Jan 24, 2022 | $75.87 | $79.28 | $73.97 | $77.63 | +0.28% | 12,905,098 |
| Jan 18, 2022 | $79.39 | $80.15 | $77.08 | $77.41 | -2.98% | 10,879,528 |
| Jan 10, 2022 | $80.69 | $80.98 | $77.57 | $79.79 | -0.83% | 13,410,026 |
| Jan 3, 2022 | $78.28 | $81.59 | $78.09 | $80.46 | +2.43% | 13,008,397 |
| Dec 27, 2021 | $76.36 | $79.00 | $76.07 | $78.55 | +2.48% | 6,246,246 |
| Dec 20, 2021 | $70.62 | $77.00 | $69.84 | $76.65 | +6.30% | 11,471,701 |
| Dec 13, 2021 | $73.36 | $75.32 | $71.87 | $72.11 | -2.12% | 20,182,673 |
| Dec 6, 2021 | $71.16 | $74.90 | $71.11 | $73.67 | +5.27% | 14,083,898 |
| Nov 29, 2021 | $73.26 | $73.99 | $68.05 | $69.98 | -3.78% | 17,125,548 |
| Nov 22, 2021 | $74.72 | $76.95 | $72.06 | $72.73 | -1.94% | 9,332,649 |
| Nov 15, 2021 | $76.60 | $77.30 | $73.01 | $74.17 | -2.68% | 12,619,583 |
| Nov 8, 2021 | $81.50 | $81.79 | $76.19 | $76.21 | -6.27% | 13,237,976 |
| Nov 1, 2021 | $77.21 | $81.50 | $77.11 | $81.31 | +5.73% | 9,457,365 |
| Oct 25, 2021 | $78.03 | $79.38 | $75.93 | $76.90 | -2.26% | 10,448,927 |
| Oct 18, 2021 | $81.39 | $82.06 | $78.64 | $78.68 | -4.31% | 9,263,820 |
| Oct 11, 2021 | $83.15 | $83.84 | $80.43 | $82.22 | -1.36% | 8,071,351 |
| Oct 4, 2021 | $80.72 | $83.74 | $79.49 | $83.35 | +3.13% | 14,186,875 |
| Sep 27, 2021 | $80.80 | $82.75 | $78.41 | $80.82 | +0.42% | 10,636,401 |
| Sep 20, 2021 | $74.95 | $80.94 | $74.52 | $80.48 | +5.77% | 13,665,296 |
| Sep 13, 2021 | $76.98 | $77.35 | $75.24 | $76.09 | -0.61% | 9,954,159 |
| Sep 7, 2021 | $77.01 | $78.43 | $75.70 | $76.56 | -1.02% | 8,712,923 |
| Aug 30, 2021 | $80.29 | $80.44 | $77.24 | $77.35 | -3.61% | 8,856,860 |
| Aug 23, 2021 | $77.14 | $80.74 | $76.25 | $80.25 | +4.51% | 10,938,823 |
| Aug 16, 2021 | $79.10 | $79.68 | $74.31 | $76.79 | -3.34% | 10,724,709 |
| Aug 9, 2021 | $75.01 | $79.77 | $73.28 | $79.44 | +7.47% | 14,081,836 |
| Aug 2, 2021 | $74.62 | $75.66 | $71.29 | $73.92 | -0.38% | 10,615,682 |
| Jul 26, 2021 | $72.47 | $76.00 | $72.47 | $74.20 | +1.83% | 10,082,189 |
| Jul 19, 2021 | $70.24 | $74.36 | $68.90 | $72.87 | +1.80% | 14,868,556 |
| Jul 12, 2021 | $75.26 | $75.72 | $71.35 | $71.58 | -5.99% | 11,019,556 |
| Jul 6, 2021 | $76.35 | $76.70 | $73.51 | $76.14 | -0.59% | 10,335,916 |
| Jun 28, 2021 | $77.05 | $77.89 | $75.59 | $76.59 | -0.58% | 13,420,368 |
| Jun 21, 2021 | $75.40 | $77.87 | $75.08 | $77.04 | +3.12% | 12,401,119 |
| Jun 14, 2021 | $80.11 | $80.31 | $74.20 | $74.71 | -6.46% | 11,457,169 |
| Jun 7, 2021 | $79.86 | $80.57 | $78.39 | $79.87 | +0.33% | 10,948,358 |
| Jun 1, 2021 | $81.76 | $82.12 | $79.03 | $79.61 | -1.72% | 8,322,960 |
| May 24, 2021 | $80.93 | $83.02 | $79.85 | $81.00 | +0.61% | 13,527,756 |
| May 17, 2021 | $84.34 | $84.62 | $78.43 | $80.51 | -4.15% | 14,631,938 |
| May 10, 2021 | $86.50 | $86.61 | $81.50 | $84.00 | -2.62% | 8,763,911 |
| May 3, 2021 | $85.00 | $86.73 | $81.61 | $86.26 | +1.81% | 12,505,378 |
| Apr 26, 2021 | $83.08 | $85.14 | $81.75 | $84.73 | +2.53% | 8,093,127 |
| Apr 19, 2021 | $80.62 | $83.69 | $79.29 | $82.64 | +2.58% | 8,523,763 |
| Apr 12, 2021 | $80.95 | $81.75 | $79.64 | $80.56 | -0.37% | 7,037,614 |
| Apr 5, 2021 | $78.84 | $82.21 | $78.35 | $80.86 | +3.68% | 8,993,218 |
| Mar 29, 2021 | $80.39 | $80.83 | $77.77 | $77.99 | -3.27% | 8,277,994 |
| Mar 22, 2021 | $79.50 | $81.00 | $76.41 | $80.63 | +1.17% | 10,160,066 |
| Mar 15, 2021 | $83.19 | $83.97 | $77.56 | $79.70 | -4.44% | 13,240,152 |
| Mar 8, 2021 | $82.16 | $83.45 | $79.06 | $83.40 | +1.97% | 12,478,551 |
| Mar 1, 2021 | $80.45 | $82.50 | $78.20 | $81.79 | +2.71% | 12,000,281 |
| Feb 22, 2021 | $75.95 | $81.80 | $75.95 | $79.63 | +3.81% | 14,364,482 |
| Feb 16, 2021 | $76.22 | $77.27 | $73.88 | $76.71 | +0.62% | 7,644,698 |
| Feb 8, 2021 | $77.40 | $78.05 | $75.32 | $76.24 | -1.09% | 7,165,496 |
| Feb 1, 2021 | $72.36 | $78.36 | $69.96 | $77.08 | +7.79% | 16,777,518 |
| Jan 25, 2021 | $73.00 | $75.64 | $71.38 | $71.51 | -4.89% | 13,472,620 |
| Jan 19, 2021 | $76.04 | $77.24 | $74.15 | $75.19 | -0.50% | 7,574,723 |
| Jan 11, 2021 | $76.46 | $79.96 | $74.73 | $75.57 | -2.55% | 13,276,898 |
| Jan 4, 2021 | $74.14 | $77.82 | $70.75 | $77.55 | +4.43% | 15,679,935 |
| Dec 28, 2020 | $72.85 | $75.24 | $72.66 | $74.26 | +2.54% | 5,656,774 |
| Dec 21, 2020 | $70.52 | $73.43 | $70.32 | $72.42 | +0.19% | 9,140,643 |
| Dec 14, 2020 | $76.62 | $76.62 | $71.91 | $72.28 | -4.74% | 19,760,534 |
| Dec 7, 2020 | $76.91 | $77.97 | $75.26 | $75.88 | -2.87% | 14,254,946 |
| Nov 30, 2020 | $70.72 | $78.14 | $69.88 | $78.12 | +9.66% | 17,560,150 |
| Nov 23, 2020 | $70.61 | $73.82 | $69.88 | $71.24 | +1.77% | 7,775,674 |
| Nov 16, 2020 | $74.77 | $75.11 | $69.58 | $70.00 | -2.15% | 16,476,752 |
| Nov 9, 2020 | $67.10 | $76.73 | $67.06 | $71.54 | +17.55% | 21,660,326 |
| Nov 2, 2020 | $56.16 | $62.41 | $55.28 | $60.86 | +10.03% | 15,756,703 |
| Oct 26, 2020 | $63.83 | $63.90 | $53.85 | $55.31 | -14.65% | 19,476,839 |
| Oct 19, 2020 | $65.83 | $66.37 | $63.32 | $64.80 | -1.49% | 8,905,902 |
| Oct 12, 2020 | $67.87 | $68.04 | $65.03 | $65.78 | -3.24% | 11,195,164 |
| Oct 5, 2020 | $63.64 | $69.27 | $62.36 | $67.98 | +7.61% | 12,425,192 |
| Sep 28, 2020 | $63.08 | $63.48 | $60.81 | $63.17 | +1.87% | 10,300,298 |
| Sep 21, 2020 | $65.05 | $66.10 | $58.94 | $62.01 | -8.31% | 15,816,442 |
| Sep 14, 2020 | $62.75 | $69.52 | $62.44 | $67.63 | +8.56% | 19,509,486 |
| Sep 8, 2020 | $59.51 | $63.11 | $59.02 | $62.30 | +3.59% | 13,294,234 |
| Aug 31, 2020 | $61.52 | $62.17 | $58.92 | $60.14 | -2.83% | 11,842,570 |
| Aug 24, 2020 | $57.95 | $62.00 | $56.22 | $61.89 | +7.71% | 16,898,840 |
| Aug 17, 2020 | $59.84 | $60.60 | $56.96 | $57.46 | -3.49% | 12,612,126 |
| Aug 10, 2020 | $58.26 | $62.52 | $57.85 | $59.54 | +3.01% | 21,009,936 |
| Aug 3, 2020 | $52.73 | $58.72 | $50.90 | $57.80 | +9.37% | 18,478,036 |
| Jul 27, 2020 | $54.59 | $54.80 | $52.21 | $52.85 | -3.80% | 12,135,752 |
| Jul 20, 2020 | $53.52 | $56.35 | $52.50 | $54.94 | +1.42% | 12,272,509 |
| Jul 13, 2020 | $52.66 | $55.72 | $51.47 | $54.17 | +3.56% | 12,355,293 |
| Jul 6, 2020 | $55.15 | $55.54 | $50.03 | $52.31 | -3.24% | 14,961,223 |
| Jun 29, 2020 | $52.95 | $55.94 | $52.16 | $54.06 | +3.37% | 15,957,998 |
| Jun 22, 2020 | $53.95 | $59.74 | $52.26 | $52.30 | -3.61% | 25,436,854 |
| Jun 15, 2020 | $52.49 | $57.77 | $51.81 | $54.26 | 0.00% | 20,994,332 |
| Jun 8, 2020 | $65.01 | $65.01 | $52.70 | $54.26 | -11.90% | 29,569,806 |
| Jun 1, 2020 | $56.14 | $64.38 | $55.59 | $61.59 | +11.66% | 18,622,207 |
| May 26, 2020 | $53.75 | $57.75 | $53.13 | $55.16 | +6.59% | 24,472,964 |
| May 18, 2020 | $50.29 | $53.84 | $50.25 | $51.75 | +8.67% | 20,621,455 |
| May 11, 2020 | $53.27 | $53.27 | $44.17 | $47.62 | -10.64% | 26,859,695 |
| May 4, 2020 | $51.91 | $55.50 | $50.20 | $53.29 | +1.00% | 24,898,761 |
| Apr 27, 2020 | $53.50 | $58.99 | $52.50 | $52.76 | -0.60% | 31,092,865 |
| Apr 20, 2020 | $49.39 | $54.36 | $48.15 | $53.08 | +5.51% | 30,842,713 |
| Apr 13, 2020 | $49.65 | $51.25 | $44.10 | $50.31 | +1.45% | 25,764,388 |
| Apr 6, 2020 | $42.05 | $52.68 | $41.53 | $49.59 | +25.54% | 25,561,441 |
| Mar 30, 2020 | $49.56 | $49.99 | $37.20 | $39.50 | -21.70% | 32,091,928 |
| Mar 23, 2020 | $34.58 | $54.03 | $32.37 | $50.45 | +42.80% | 52,778,277 |
| Mar 16, 2020 | $40.72 | $45.68 | $26.00 | $35.33 | -24.94% | 79,415,280 |
| Mar 9, 2020 | $62.50 | $63.78 | $43.26 | $47.07 | -29.69% | 41,534,343 |
| Mar 2, 2020 | $67.11 | $73.26 | $65.13 | $66.95 | +0.45% | 19,569,310 |
| Feb 24, 2020 | $76.63 | $76.80 | $65.52 | $66.65 | -13.49% | 18,704,758 |
| Feb 18, 2020 | $78.06 | $78.49 | $76.00 | $77.04 | -1.50% | 8,099,528 |
| Feb 10, 2020 | $77.33 | $78.63 | $75.78 | $78.21 | +1.10% | 11,326,576 |
| Feb 3, 2020 | $81.21 | $81.21 | $74.39 | $77.36 | -5.82% | 20,051,849 |
| Jan 27, 2020 | $82.15 | $83.25 | $81.44 | $82.14 | -0.59% | 9,319,850 |
| Jan 21, 2020 | $82.54 | $84.12 | $82.24 | $82.63 | -0.23% | 8,997,358 |
| Jan 13, 2020 | $84.90 | $85.02 | $82.19 | $82.82 | -2.47% | 16,457,401 |
| Jan 6, 2020 | $84.15 | $85.13 | $83.40 | $84.92 | +0.68% | 10,072,873 |
| Dec 30, 2019 | $85.62 | $85.98 | $83.93 | $84.35 | -1.62% | 6,310,911 |
| Dec 23, 2019 | $85.52 | $85.94 | $84.97 | $85.74 | +0.35% | 4,123,132 |
| Dec 16, 2019 | $83.81 | $85.46 | $83.38 | $85.44 | +2.27% | 12,388,398 |
| Dec 9, 2019 | $82.57 | $83.77 | $82.13 | $83.54 | +0.93% | 8,279,376 |
| Dec 2, 2019 | $80.49 | $83.43 | $79.86 | $82.77 | +2.76% | 11,124,841 |
| Nov 25, 2019 | $78.73 | $81.46 | $78.65 | $80.55 | +1.88% | 6,951,593 |
| Nov 18, 2019 | $80.12 | $81.41 | $78.63 | $79.06 | -3.12% | 11,928,871 |
| Nov 11, 2019 | $80.25 | $81.90 | $79.77 | $81.61 | +1.50% | 10,433,431 |
| Nov 4, 2019 | $80.86 | $81.30 | $78.47 | $80.40 | -1.08% | 11,894,172 |
| Oct 28, 2019 | $79.19 | $81.60 | $78.39 | $81.28 | +2.67% | 12,026,037 |
| Oct 21, 2019 | $79.14 | $79.70 | $78.34 | $79.17 | +0.04% | 9,172,361 |
| Oct 14, 2019 | $79.08 | $79.60 | $78.74 | $79.14 | +0.34% | 12,288,148 |
| Oct 7, 2019 | $77.85 | $79.35 | $77.44 | $78.87 | +0.92% | 12,729,661 |
| Sep 30, 2019 | $79.07 | $79.74 | $77.35 | $78.15 | -0.91% | 12,597,252 |
| Sep 23, 2019 | $78.13 | $79.41 | $78.13 | $78.87 | +0.81% | 11,463,173 |
| Sep 16, 2019 | $77.95 | $79.33 | $76.99 | $78.24 | -0.05% | 21,969,113 |
| Sep 9, 2019 | $75.76 | $78.40 | $75.59 | $78.28 | +3.39% | 14,309,570 |
| Sep 3, 2019 | $74.00 | $75.98 | $73.81 | $75.71 | +1.86% | 9,790,538 |
| Aug 26, 2019 | $72.99 | $75.15 | $72.68 | $74.33 | +2.10% | 12,281,447 |
| Aug 19, 2019 | $73.57 | $74.00 | $72.03 | $72.80 | -0.22% | 12,729,127 |
| Aug 12, 2019 | $72.19 | $73.66 | $71.01 | $72.96 | +4.24% | 20,769,499 |
| Aug 5, 2019 | $68.51 | $70.88 | $66.78 | $69.99 | +1.58% | 24,859,627 |
| Jul 29, 2019 | $70.96 | $71.13 | $67.89 | $68.90 | -2.81% | 15,466,131 |
| Jul 22, 2019 | $71.05 | $71.54 | $69.56 | $70.89 | +0.04% | 9,417,169 |
| Jul 15, 2019 | $72.79 | $73.14 | $70.82 | $70.86 | -2.38% | 8,698,950 |
| Jul 8, 2019 | $71.75 | $72.86 | $71.33 | $72.59 | +1.17% | 12,125,425 |
| Jul 1, 2019 | $70.96 | $71.95 | $70.38 | $71.75 | +1.46% | 7,611,534 |
| Jun 24, 2019 | $70.66 | $71.86 | $69.72 | $70.72 | +0.10% | 9,383,801 |
| Jun 17, 2019 | $72.25 | $72.45 | $69.98 | $70.65 | -2.21% | 11,466,945 |
| Jun 10, 2019 | $71.80 | $73.79 | $71.60 | $72.25 | +1.05% | 8,577,139 |
| Jun 3, 2019 | $68.65 | $71.87 | $67.97 | $71.50 | +3.89% | 15,269,121 |
| May 28, 2019 | $75.21 | $75.45 | $68.24 | $68.82 | -8.30% | 15,134,543 |
| May 20, 2019 | $74.91 | $75.75 | $74.38 | $75.05 | +0.16% | 8,984,074 |
| May 13, 2019 | $73.22 | $75.26 | $72.71 | $74.93 | +1.27% | 11,240,311 |
| May 6, 2019 | $71.00 | $74.09 | $70.93 | $73.99 | +4.92% | 13,517,485 |
| Apr 29, 2019 | $69.18 | $71.17 | $69.01 | $70.52 | +2.05% | 12,495,773 |
| Apr 22, 2019 | $70.84 | $71.03 | $68.92 | $69.10 | -2.66% | 9,812,347 |
| Apr 15, 2019 | $69.09 | $72.00 | $69.09 | $70.99 | +2.87% | 10,295,888 |
| Apr 8, 2019 | $67.14 | $69.01 | $66.83 | $69.01 | +2.79% | 10,843,606 |
| Apr 1, 2019 | $67.15 | $67.25 | $65.97 | $67.14 | +0.57% | 9,702,800 |
| Mar 25, 2019 | $65.39 | $66.81 | $65.37 | $66.76 | +1.83% | 11,958,253 |
| Mar 18, 2019 | $66.20 | $66.79 | $65.29 | $65.56 | -1.07% | 10,368,674 |
| Mar 11, 2019 | $65.87 | $66.70 | $65.68 | $66.27 | +0.74% | 16,849,497 |
| Mar 4, 2019 | $67.60 | $67.74 | $65.24 | $65.78 | -2.66% | 10,757,573 |
| Feb 25, 2019 | $67.70 | $67.89 | $66.79 | $67.58 | +0.37% | 12,234,240 |
| Feb 19, 2019 | $67.65 | $67.65 | $66.50 | $67.33 | -0.31% | 9,672,742 |
| Feb 11, 2019 | $66.33 | $67.55 | $65.69 | $67.54 | +2.02% | 16,892,673 |
| Feb 4, 2019 | $65.87 | $67.34 | $64.76 | $66.20 | +4.14% | 32,431,853 |
| Jan 28, 2019 | $61.96 | $64.01 | $61.49 | $63.57 | +2.50% | 19,210,404 |
| Jan 22, 2019 | $62.76 | $63.25 | $61.82 | $62.02 | -1.05% | 10,701,951 |
| Jan 14, 2019 | $62.62 | $63.35 | $61.33 | $62.68 | -0.57% | 14,441,781 |
| Jan 7, 2019 | $61.87 | $63.28 | $61.67 | $63.04 | +1.92% | 13,688,079 |
| Dec 31, 2018 | $62.44 | $62.83 | $60.98 | $61.85 | -0.69% | 10,740,696 |
| Dec 24, 2018 | $60.78 | $62.90 | $59.44 | $62.28 | +2.28% | 12,288,337 |
| Dec 17, 2018 | $65.41 | $65.46 | $60.85 | $60.89 | -6.97% | 19,895,435 |
| Dec 10, 2018 | $65.00 | $66.37 | $63.94 | $65.45 | +0.66% | 12,162,472 |
| Dec 3, 2018 | $67.35 | $67.41 | $64.10 | $65.02 | -3.53% | 17,100,710 |
| Nov 26, 2018 | $65.19 | $67.79 | $64.28 | $67.40 | +3.85% | 19,304,966 |
| Nov 19, 2018 | $65.94 | $66.33 | $64.10 | $64.90 | -2.24% | 11,488,742 |
| Nov 12, 2018 | $66.88 | $67.99 | $65.36 | $66.39 | -0.63% | 16,836,590 |
| Nov 5, 2018 | $64.90 | $67.63 | $63.19 | $66.81 | -6.28% | 23,768,914 |
| Oct 29, 2018 | $70.26 | $72.47 | $69.68 | $71.29 | +2.13% | 13,595,469 |
| Oct 22, 2018 | $71.27 | $73.42 | $69.38 | $69.80 | -1.83% | 12,116,457 |
| Oct 15, 2018 | $68.62 | $71.36 | $68.62 | $71.10 | +3.31% | 8,898,090 |
| Oct 8, 2018 | $72.07 | $72.79 | $68.12 | $68.82 | -4.46% | 12,592,898 |
| Oct 1, 2018 | $73.50 | $73.91 | $71.77 | $72.03 | -1.67% | 9,922,363 |
| Sep 24, 2018 | $72.96 | $73.68 | $72.41 | $73.25 | +0.38% | 10,067,129 |
| Sep 17, 2018 | $73.71 | $73.73 | $72.60 | $72.97 | -0.78% | 11,728,921 |
| Sep 10, 2018 | $74.91 | $75.72 | $73.01 | $73.54 | -1.55% | 20,693,468 |
| Sep 4, 2018 | $74.40 | $75.43 | $74.40 | $74.70 | -0.16% | 12,395,098 |
| Aug 27, 2018 | $75.27 | $75.42 | $73.67 | $74.82 | -1.27% | 10,771,224 |
| Aug 20, 2018 | $74.91 | $75.98 | $74.12 | $75.78 | +1.27% | 12,111,071 |
| Aug 13, 2018 | $71.09 | $75.33 | $71.09 | $74.83 | +9.27% | 23,167,371 |
| Aug 6, 2018 | $68.88 | $70.68 | $68.16 | $68.48 | -0.13% | 13,435,434 |
| Jul 30, 2018 | $70.91 | $71.03 | $65.78 | $68.57 | -4.07% | 21,136,184 |
| Jul 23, 2018 | $71.10 | $71.97 | $69.87 | $71.48 | +0.68% | 9,565,418 |
| Jul 16, 2018 | $70.61 | $71.32 | $70.08 | $71.00 | +0.37% | 10,582,470 |
| Jul 9, 2018 | $69.54 | $70.83 | $68.97 | $70.74 | +1.96% | 7,729,165 |
| Jul 2, 2018 | $68.11 | $69.65 | $67.65 | $69.38 | +1.60% | 5,539,982 |
| Jun 25, 2018 | $67.72 | $68.87 | $67.67 | $68.29 | +0.74% | 8,854,873 |
| Jun 18, 2018 | $66.61 | $68.34 | $66.35 | $67.79 | +1.35% | 8,548,614 |
| Jun 11, 2018 | $66.15 | $66.96 | $65.88 | $66.89 | +1.12% | 13,761,287 |
| Jun 4, 2018 | $65.45 | $66.22 | $65.33 | $66.15 | +1.13% | 9,348,586 |
| May 29, 2018 | $64.91 | $66.51 | $64.74 | $65.41 | +0.60% | 8,673,451 |
| May 21, 2018 | $63.72 | $65.40 | $63.50 | $65.02 | +2.33% | 8,101,725 |
| May 14, 2018 | $63.03 | $64.00 | $62.52 | $63.54 | +1.15% | 11,195,293 |
| May 7, 2018 | $62.63 | $64.77 | $61.35 | $62.82 | +0.85% | 17,646,610 |
| Apr 30, 2018 | $63.53 | $63.68 | $61.72 | $62.29 | -1.72% | 24,742,265 |
| Apr 23, 2018 | $61.30 | $63.45 | $61.10 | $63.38 | +3.65% | 8,886,218 |
| Apr 16, 2018 | $60.62 | $63.04 | $60.57 | $61.15 | +1.21% | 13,222,626 |
| Apr 9, 2018 | $59.95 | $61.01 | $59.26 | $60.42 | +1.17% | 11,151,081 |
| Apr 2, 2018 | $59.88 | $61.47 | $58.12 | $59.72 | -0.40% | 16,385,393 |
| Mar 26, 2018 | $59.89 | $60.20 | $58.97 | $59.96 | +1.08% | 12,455,099 |
| Mar 19, 2018 | $60.11 | $60.63 | $59.22 | $59.32 | -1.33% | 24,054,922 |
| Mar 12, 2018 | $61.39 | $61.44 | $59.18 | $60.12 | -1.89% | 16,985,576 |
| Mar 5, 2018 | $59.56 | $61.29 | $59.09 | $61.28 | +2.72% | 11,113,965 |
| Feb 26, 2018 | $59.79 | $60.97 | $59.12 | $59.66 | -0.03% | 12,218,464 |
| Feb 20, 2018 | $59.47 | $59.68 | $58.55 | $59.68 | -0.53% | 7,166,592 |
| Feb 12, 2018 | $58.74 | $60.25 | $57.92 | $60.00 | +2.86% | 12,668,869 |
| Feb 5, 2018 | $60.57 | $60.58 | $56.01 | $58.33 | -4.66% | 20,955,309 |
| Jan 29, 2018 | $64.20 | $64.27 | $61.00 | $61.18 | -4.59% | 14,598,812 |
| Jan 22, 2018 | $63.17 | $64.19 | $63.10 | $64.12 | +1.44% | 8,188,719 |
| Jan 16, 2018 | $61.90 | $63.30 | $61.61 | $63.21 | +2.98% | 8,540,652 |
| Jan 8, 2018 | $61.49 | $61.93 | $60.36 | $61.38 | -0.11% | 13,113,402 |
| Jan 2, 2018 | $60.69 | $61.50 | $59.93 | $61.45 | +1.19% | 10,986,457 |
| Dec 26, 2017 | $60.87 | $61.25 | $60.64 | $60.73 | +0.02% | 4,101,834 |
| Dec 18, 2017 | $60.98 | $62.04 | $60.46 | $60.72 | -0.38% | 10,015,091 |
| Dec 11, 2017 | $62.03 | $62.37 | $60.68 | $60.95 | -2.70% | 16,706,302 |
| Dec 4, 2017 | $58.09 | $62.79 | $58.00 | $62.64 | +8.41% | 18,553,228 |
| Nov 27, 2017 | $54.90 | $58.67 | $54.87 | $57.78 | +5.21% | 13,992,542 |
| Nov 20, 2017 | $54.88 | $55.20 | $54.53 | $54.92 | +0.05% | 5,475,419 |
| Nov 13, 2017 | $54.14 | $55.14 | $53.65 | $54.89 | +1.29% | 10,859,226 |
| Nov 6, 2017 | $55.20 | $55.92 | $52.30 | $54.19 | -4.36% | 17,777,166 |
| Oct 30, 2017 | $54.60 | $57.23 | $54.34 | $56.66 | +3.39% | 14,667,847 |
| Oct 23, 2017 | $54.93 | $55.11 | $54.25 | $54.80 | -0.16% | 8,404,460 |
| Oct 16, 2017 | $54.47 | $55.07 | $54.22 | $54.89 | +0.81% | 8,246,701 |
| Oct 9, 2017 | $54.23 | $54.74 | $53.60 | $54.45 | +0.41% | 9,382,827 |
| Oct 2, 2017 | $53.96 | $54.48 | $53.56 | $54.23 | +0.52% | 8,405,240 |
| Sep 25, 2017 | $53.50 | $54.47 | $53.42 | $53.95 | +1.09% | 10,402,173 |
| Sep 18, 2017 | $53.55 | $54.46 | $53.32 | $53.37 | -0.54% | 13,135,280 |
| Sep 11, 2017 | $53.15 | $53.82 | $52.18 | $53.66 | +1.40% | 16,112,286 |
| Sep 5, 2017 | $52.97 | $53.24 | $52.53 | $52.92 | -0.09% | 9,211,433 |
| Aug 28, 2017 | $52.01 | $53.14 | $51.82 | $52.97 | +1.24% | 13,481,062 |
| Aug 21, 2017 | $51.19 | $52.65 | $50.99 | $52.32 | +2.25% | 15,031,634 |
| Aug 14, 2017 | $51.93 | $51.93 | $50.05 | $51.17 | -0.79% | 16,127,421 |
| Aug 7, 2017 | $52.46 | $52.66 | $50.84 | $51.58 | -1.43% | 15,726,985 |
| Jul 31, 2017 | $52.34 | $53.03 | $51.98 | $52.33 | +0.15% | 11,287,426 |
| Jul 24, 2017 | $51.06 | $52.60 | $50.93 | $52.25 | +2.29% | 12,024,055 |
| Jul 17, 2017 | $50.56 | $51.15 | $50.32 | $51.08 | +1.01% | 9,104,249 |
| Jul 10, 2017 | $49.49 | $50.73 | $48.92 | $50.57 | +2.26% | 14,374,714 |
| Jul 3, 2017 | $50.49 | $50.75 | $48.85 | $49.45 | -1.75% | 12,706,184 |
| Jun 26, 2017 | $50.26 | $50.47 | $49.22 | $50.33 | +0.82% | 20,700,592 |
| Jun 19, 2017 | $54.61 | $54.65 | $49.50 | $49.92 | -8.20% | 23,671,060 |
| Jun 12, 2017 | $55.24 | $55.68 | $52.59 | $54.38 | -1.47% | 18,272,160 |
| Jun 5, 2017 | $55.57 | $55.73 | $54.51 | $55.19 | -0.97% | 11,662,153 |
| May 30, 2017 | $54.36 | $55.84 | $53.95 | $55.73 | +2.39% | 10,827,224 |
| May 22, 2017 | $54.61 | $55.09 | $53.92 | $54.43 | -0.27% | 12,006,231 |
| May 15, 2017 | $53.75 | $54.69 | $53.68 | $54.58 | +1.17% | 15,608,908 |
| May 8, 2017 | $54.48 | $56.10 | $53.75 | $53.95 | -2.46% | 16,099,585 |
| May 1, 2017 | $52.93 | $55.38 | $52.50 | $55.31 | +4.62% | 15,366,202 |
| Apr 24, 2017 | $52.58 | $53.71 | $52.47 | $52.87 | +1.28% | 10,441,404 |
| Apr 17, 2017 | $51.96 | $52.61 | $51.88 | $52.20 | +0.58% | 10,647,535 |
| Apr 10, 2017 | $51.70 | $52.32 | $51.59 | $51.90 | +0.21% | 8,556,652 |
| Apr 3, 2017 | $52.06 | $52.11 | $51.40 | $51.79 | -0.25% | 12,534,488 |
| Mar 27, 2017 | $52.58 | $52.69 | $51.61 | $51.92 | -1.69% | 11,812,396 |
| Mar 20, 2017 | $52.69 | $53.01 | $51.67 | $52.81 | +0.13% | 14,878,980 |
| Mar 13, 2017 | $52.05 | $53.03 | $51.42 | $52.74 | +1.11% | 20,012,437 |
| Mar 6, 2017 | $51.87 | $52.80 | $51.78 | $52.16 | -0.06% | 13,565,922 |
| Feb 27, 2017 | $53.05 | $53.31 | $51.87 | $52.19 | -1.90% | 15,861,681 |
| Feb 21, 2017 | $52.51 | $53.39 | $52.51 | $53.20 | +1.62% | 10,369,906 |
| Feb 13, 2017 | $52.62 | $52.95 | $52.04 | $52.35 | -0.51% | 21,132,028 |
| Feb 6, 2017 | $53.20 | $53.21 | $49.90 | $52.62 | +0.15% | 27,585,187 |
| Jan 30, 2017 | $52.69 | $52.97 | $52.04 | $52.54 | -0.30% | 20,644,330 |
| Jan 23, 2017 | $53.80 | $53.89 | $52.66 | $52.70 | -2.06% | 16,117,235 |
| Jan 17, 2017 | $54.65 | $55.35 | $53.51 | $53.81 | -2.11% | 16,316,025 |
| Jan 9, 2017 | $55.50 | $55.95 | $54.67 | $54.97 | -0.74% | 13,889,407 |
| Jan 3, 2017 | $55.32 | $55.66 | $54.46 | $55.38 | +0.02% | 15,269,185 |
| Dec 27, 2016 | $56.41 | $56.59 | $55.21 | $55.37 | -1.53% | 7,303,765 |
| Dec 19, 2016 | $56.25 | $57.07 | $55.90 | $56.23 | -0.23% | 11,765,706 |
| Dec 12, 2016 | $55.08 | $56.75 | $54.89 | $56.36 | +2.19% | 20,744,667 |
| Dec 5, 2016 | $53.61 | $55.29 | $53.37 | $55.15 | +2.91% | 15,903,381 |
| Nov 28, 2016 | $53.82 | $54.17 | $52.71 | $53.59 | -0.63% | 17,345,268 |
| Nov 21, 2016 | $53.17 | $54.42 | $53.17 | $53.93 | +1.49% | 10,579,759 |
| Nov 14, 2016 | $52.91 | $53.87 | $52.59 | $53.14 | – | 21,196,748 |
Seasonality
SYY 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 | 2.0% | 1.4% | -5.9% | 4.4% | -1.0% | 1.4% | 1.6% | 2.7% | -1.1% | 0.9% | 3.7% | 0.7% |
| Months up | 6 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 14.6% | 8.7% | -21.8% | 5.5% | 1.5% | 10.2% | 2.7% | -4.9% | -3.8% | 7.1% | ||
| 2025 | -4.0% | 3.6% | -0.7% | -4.2% | 2.2% | 3.8% | 5.8% | 1.1% | 2.3% | -9.2% | 2.6% | -3.3% |
| 2024 | 11.4% | 0.0% | 0.3% | -7.9% | -2.0% | -2.0% | 8.2% | 1.7% | 0.1% | -3.3% | 2.9% | -0.8% |
| 2023 | 2.0% | -3.7% | 3.6% | -0.0% | -8.8% | 6.1% | 3.5% | -8.7% | -5.2% | 1.4% | 8.5% | 1.3% |
| 2022 | 0.1% | 11.5% | -5.7% | 4.7% | -1.5% | 1.2% | 0.2% | -3.2% | -14.0% | 23.2% | -0.1% | -11.6% |
| 2021 | -3.1% | 11.4% | -0.6% | 7.6% | -4.4% | -4.0% | -4.0% | 7.3% | -0.9% | -2.0% | -8.9% | 12.2% |
| 2020 | -3.5% | -18.9% | -31.5% | 24.7% | -2.0% | -0.9% | -2.5% | 13.8% | 3.5% | -10.5% | 28.9% | 4.2% |
| 2019 | 2.5% | 5.8% | -1.2% | 6.0% | -2.2% | 2.8% | -2.5% | 8.4% | 6.8% | 1.1% | 0.9% | 6.2% |
| 2018 | 4.1% | -5.1% | 0.5% | 4.9% | 4.0% | 5.0% | -1.1% | 11.3% | -2.1% | -2.1% | -5.5% | -7.0% |
| 2017 | -4.7% | 0.5% | -1.5% | 2.5% | 3.2% | -7.8% | 5.2% | 0.1% | 2.4% | 3.7% | 3.8% | 5.2% |