United Parcel Service Inc (UPS) stock
UPSNYSETrucking & Courier Services (No Air)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 15/309% below fair value
$108.25+0.92 (+0.86%)
Close on Oct 30, 2026Market cap $92.10BP/E 20.1Yield 6.06%
Price history
United Parcel Service share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$108.25
+0.86% on the day
52-week range
$90.84 – $122.41
-11.6% from the high
Change over 52 weeks
+13.9%
From $95.06 on Oct 30, 2025
Average volume
4.85M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $101.65 | $109.12 | $99.61 | $108.25 | +7.11% | 33,179,196 |
| Oct 19, 2026 | $97.25 | $101.97 | $96.77 | $101.06 | +3.67% | 19,897,679 |
| Oct 12, 2026 | $94.50 | $99.75 | $93.85 | $97.48 | +3.08% | 22,551,043 |
| Oct 5, 2026 | $93.33 | $95.08 | $91.56 | $94.57 | +1.67% | 24,161,317 |
| Sep 28, 2026 | $93.75 | $94.76 | $92.66 | $93.02 | -1.00% | 22,417,578 |
| Sep 21, 2026 | $98.76 | $98.81 | $91.63 | $93.96 | -5.15% | 31,517,784 |
| Sep 14, 2026 | $100.00 | $103.08 | $98.15 | $99.06 | -1.22% | 25,739,062 |
| Sep 8, 2026 | $102.02 | $102.19 | $98.81 | $100.28 | -1.97% | 13,580,178 |
| Aug 31, 2026 | $104.87 | $105.05 | $101.92 | $102.29 | -2.89% | 19,745,513 |
| Aug 24, 2026 | $102.30 | $107.11 | $101.85 | $105.33 | +3.25% | 21,338,801 |
| Aug 17, 2026 | $103.22 | $104.13 | $101.34 | $102.01 | -2.38% | 19,765,105 |
| Aug 10, 2026 | $104.50 | $105.90 | $102.85 | $104.50 | 0.00% | 22,754,308 |
| Aug 3, 2026 | $105.70 | $109.42 | $102.44 | $104.50 | +0.27% | 28,595,526 |
| Jul 27, 2026 | $114.87 | $114.87 | $102.83 | $104.22 | -9.21% | 38,588,151 |
| Jul 20, 2026 | $117.90 | $118.08 | $112.66 | $114.79 | -2.49% | 23,274,515 |
| Jul 13, 2026 | $113.04 | $118.42 | $111.34 | $117.72 | +4.67% | 22,215,292 |
| Jul 6, 2026 | $110.77 | $113.41 | $108.51 | $112.47 | +1.64% | 21,224,416 |
| Jun 29, 2026 | $108.04 | $111.06 | $106.04 | $110.66 | +2.33% | 14,038,268 |
| Jun 22, 2026 | $104.90 | $109.40 | $102.85 | $108.14 | +3.13% | 26,617,819 |
| Jun 15, 2026 | $108.72 | $110.83 | $104.82 | $104.86 | -3.00% | 27,942,640 |
| Jun 8, 2026 | $109.27 | $110.46 | $102.83 | $108.10 | -0.41% | 24,817,468 |
| Jun 1, 2026 | $105.56 | $111.22 | $105.06 | $108.54 | +1.73% | 28,094,661 |
| May 26, 2026 | $101.51 | $107.31 | $101.44 | $106.69 | +5.61% | 27,385,958 |
| May 18, 2026 | $96.82 | $101.17 | $93.86 | $101.02 | +2.11% | 25,407,554 |
| May 11, 2026 | $100.72 | $100.87 | $96.90 | $98.93 | -1.84% | 27,566,608 |
| May 4, 2026 | $102.32 | $102.83 | $95.98 | $100.78 | -6.31% | 43,616,025 |
| Apr 27, 2026 | $107.21 | $109.84 | $100.45 | $107.57 | +0.51% | 35,643,673 |
| Apr 20, 2026 | $105.73 | $108.30 | $105.27 | $107.02 | +0.54% | 19,946,773 |
| Apr 13, 2026 | $100.88 | $107.59 | $99.93 | $106.44 | +4.66% | 24,498,924 |
| Apr 6, 2026 | $98.05 | $102.40 | $95.63 | $101.70 | +3.59% | 23,951,207 |
| Mar 30, 2026 | $96.12 | $99.70 | $94.70 | $98.18 | +3.57% | 21,262,880 |
| Mar 23, 2026 | $97.49 | $99.60 | $94.06 | $94.80 | -1.11% | 24,718,432 |
| Mar 16, 2026 | $97.98 | $99.06 | $95.01 | $95.86 | -1.39% | 54,417,657 |
| Mar 9, 2026 | $100.97 | $102.23 | $96.96 | $97.21 | -5.03% | 31,469,286 |
| Mar 2, 2026 | $114.42 | $115.62 | $99.41 | $102.36 | -11.73% | 42,354,523 |
| Feb 23, 2026 | $116.17 | $116.92 | $112.95 | $115.96 | -0.66% | 23,416,910 |
| Feb 17, 2026 | $117.44 | $118.20 | $114.21 | $116.73 | -2.10% | 18,386,727 |
| Feb 9, 2026 | $117.17 | $122.41 | $116.00 | $119.24 | +1.62% | 32,863,284 |
| Feb 2, 2026 | $106.58 | $117.74 | $106.25 | $117.34 | +10.47% | 41,095,215 |
| Jan 26, 2026 | $108.21 | $112.67 | $103.59 | $106.22 | -1.63% | 50,024,597 |
| Jan 20, 2026 | $106.00 | $110.04 | $105.15 | $107.98 | +1.00% | 17,088,615 |
| Jan 12, 2026 | $107.86 | $108.99 | $106.15 | $106.91 | -1.06% | 21,886,865 |
| Jan 5, 2026 | $100.95 | $109.67 | $100.59 | $108.06 | +6.97% | 30,156,250 |
| Dec 29, 2025 | $100.51 | $101.21 | $98.41 | $101.02 | +0.48% | 16,709,162 |
| Dec 22, 2025 | $101.63 | $102.00 | $99.88 | $100.54 | -1.35% | 14,811,854 |
| Dec 15, 2025 | $101.00 | $102.89 | $99.12 | $101.92 | +0.99% | 40,811,635 |
| Dec 8, 2025 | $95.04 | $101.66 | $94.87 | $100.92 | +6.38% | 27,318,139 |
| Dec 1, 2025 | $95.54 | $98.69 | $94.50 | $94.87 | -0.96% | 31,860,958 |
| Nov 24, 2025 | $94.70 | $96.35 | $93.35 | $95.79 | +1.19% | 19,635,354 |
| Nov 17, 2025 | $94.22 | $96.22 | $90.84 | $94.66 | -1.38% | 34,806,163 |
| Nov 10, 2025 | $95.84 | $97.12 | $92.05 | $95.98 | +0.03% | 35,148,126 |
| Nov 3, 2025 | $96.41 | $96.41 | $91.10 | $95.95 | -0.49% | 34,679,584 |
| Oct 27, 2025 | $88.22 | $100.57 | $88.22 | $96.42 | +10.55% | 70,208,003 |
| Oct 20, 2025 | $86.65 | $88.70 | $86.30 | $87.22 | +0.94% | 27,917,454 |
| Oct 13, 2025 | $83.18 | $86.78 | $82.00 | $86.41 | +4.27% | 33,794,303 |
| Oct 6, 2025 | $86.86 | $87.43 | $82.55 | $82.87 | -4.51% | 30,900,521 |
| Sep 29, 2025 | $83.93 | $87.33 | $82.64 | $86.78 | +3.66% | 41,140,837 |
| Sep 22, 2025 | $83.80 | $85.73 | $82.36 | $83.72 | -0.40% | 40,565,881 |
| Sep 15, 2025 | $84.87 | $86.37 | $83.73 | $84.06 | -0.34% | 47,768,857 |
| Sep 8, 2025 | $85.05 | $85.17 | $82.00 | $84.35 | -0.81% | 42,356,873 |
| Sep 2, 2025 | $86.62 | $86.85 | $83.67 | $85.04 | -2.74% | 36,816,712 |
| Aug 25, 2025 | $88.55 | $88.66 | $86.46 | $87.44 | -1.55% | 32,447,183 |
| Aug 18, 2025 | $87.00 | $89.30 | $85.98 | $88.82 | +0.38% | 40,113,412 |
| Aug 11, 2025 | $87.15 | $89.41 | $85.73 | $88.48 | +2.09% | 51,043,044 |
| Aug 4, 2025 | $85.40 | $87.67 | $84.77 | $86.67 | +2.57% | 37,548,764 |
| Jul 28, 2025 | $103.06 | $103.37 | $84.28 | $84.50 | -18.40% | 81,193,291 |
| Jul 21, 2025 | $99.56 | $104.16 | $98.73 | $103.56 | +4.37% | 23,732,219 |
| Jul 14, 2025 | $101.00 | $101.08 | $98.27 | $99.22 | -2.02% | 21,368,933 |
| Jul 7, 2025 | $104.00 | $104.49 | $100.78 | $101.27 | -2.75% | 24,366,550 |
| Jun 30, 2025 | $101.16 | $106.46 | $100.26 | $104.13 | +2.92% | 20,470,616 |
| Jun 23, 2025 | $99.13 | $101.96 | $98.62 | $101.18 | +1.92% | 24,853,724 |
| Jun 16, 2025 | $100.92 | $101.48 | $98.98 | $99.27 | -0.73% | 23,553,757 |
| Jun 9, 2025 | $98.50 | $103.32 | $98.44 | $100.00 | +1.78% | 23,203,640 |
| Jun 2, 2025 | $97.27 | $98.80 | $95.94 | $98.25 | +0.73% | 19,935,555 |
| May 26, 2025 | $95.61 | $98.33 | $95.23 | $97.54 | +2.28% | 24,609,514 |
| May 19, 2025 | $98.44 | $99.14 | $95.23 | $95.37 | -5.87% | 24,686,414 |
| May 12, 2025 | $100.59 | $102.84 | $98.78 | $101.32 | +5.66% | 32,388,297 |
| May 5, 2025 | $95.67 | $97.71 | $93.20 | $95.89 | -0.53% | 28,723,111 |
| Apr 28, 2025 | $97.90 | $98.96 | $93.57 | $96.40 | -1.54% | 41,476,141 |
| Apr 21, 2025 | $95.57 | $99.82 | $94.62 | $97.91 | +1.53% | 25,272,025 |
| Apr 14, 2025 | $98.47 | $100.94 | $93.52 | $96.43 | -0.67% | 20,066,781 |
| Apr 7, 2025 | $95.00 | $100.19 | $90.55 | $97.08 | -0.64% | 38,911,171 |
| Mar 31, 2025 | $109.01 | $110.86 | $96.57 | $97.71 | -10.90% | 36,578,992 |
| Mar 24, 2025 | $115.72 | $117.19 | $109.62 | $109.66 | -4.73% | 31,190,076 |
| Mar 17, 2025 | $117.00 | $119.00 | $112.46 | $115.10 | -1.42% | 36,600,358 |
| Mar 10, 2025 | $121.04 | $123.70 | $114.95 | $116.76 | -4.00% | 26,398,972 |
| Mar 3, 2025 | $119.82 | $121.66 | $116.60 | $121.62 | +2.18% | 28,742,038 |
| Feb 24, 2025 | $116.58 | $119.63 | $115.86 | $119.03 | +2.32% | 28,277,313 |
| Feb 18, 2025 | $114.55 | $116.85 | $113.92 | $116.33 | +0.09% | 21,920,953 |
| Feb 10, 2025 | $113.52 | $116.76 | $112.76 | $116.22 | +2.75% | 27,659,859 |
| Feb 3, 2025 | $112.33 | $113.96 | $109.40 | $113.11 | -0.98% | 40,254,844 |
| Jan 27, 2025 | $133.90 | $136.99 | $109.62 | $114.23 | -14.13% | 69,337,437 |
| Jan 21, 2025 | $130.42 | $133.90 | $130.15 | $133.03 | +2.54% | 16,198,699 |
| Jan 13, 2025 | $123.34 | $130.66 | $121.56 | $129.73 | +5.23% | 25,235,441 |
| Jan 6, 2025 | $124.70 | $127.08 | $122.90 | $123.28 | -0.41% | 18,543,006 |
| Dec 30, 2024 | $125.15 | $127.22 | $122.76 | $123.79 | -1.84% | 12,901,934 |
| Dec 23, 2024 | $125.33 | $127.06 | $124.25 | $126.11 | +0.34% | 10,914,094 |
| Dec 16, 2024 | $128.58 | $130.30 | $122.01 | $125.68 | -2.39% | 32,206,092 |
| Dec 9, 2024 | $126.18 | $130.92 | $125.55 | $128.76 | +2.51% | 29,305,678 |
| Dec 2, 2024 | $136.14 | $136.14 | $125.41 | $125.61 | -7.45% | 23,607,685 |
| Nov 25, 2024 | $135.98 | $138.67 | $134.31 | $135.72 | +0.67% | 12,440,946 |
| Nov 18, 2024 | $132.30 | $135.31 | $130.82 | $134.82 | +0.56% | 18,415,426 |
| Nov 11, 2024 | $132.66 | $134.31 | $129.80 | $134.07 | +1.23% | 19,582,135 |
| Nov 4, 2024 | $134.36 | $135.79 | $132.07 | $132.44 | -1.20% | 16,772,133 |
| Oct 28, 2024 | $137.33 | $137.79 | $133.03 | $134.05 | -2.46% | 15,455,649 |
| Oct 21, 2024 | $133.52 | $145.01 | $129.77 | $137.43 | +1.10% | 28,024,914 |
| Oct 14, 2024 | $134.00 | $136.45 | $133.26 | $135.93 | +0.99% | 16,371,997 |
| Oct 7, 2024 | $131.04 | $134.90 | $130.15 | $134.60 | +2.55% | 12,170,309 |
| Sep 30, 2024 | $134.76 | $136.93 | $130.33 | $131.25 | -2.24% | 16,942,420 |
| Sep 23, 2024 | $129.38 | $135.60 | $127.85 | $134.26 | +4.40% | 19,970,946 |
| Sep 16, 2024 | $128.19 | $133.57 | $126.54 | $128.60 | +1.07% | 28,974,620 |
| Sep 9, 2024 | $127.80 | $130.15 | $125.66 | $127.24 | -0.24% | 18,427,217 |
| Sep 3, 2024 | $127.59 | $129.53 | $126.69 | $127.54 | -0.79% | 20,433,273 |
| Aug 26, 2024 | $128.87 | $129.73 | $126.65 | $128.55 | +0.45% | 18,670,242 |
| Aug 19, 2024 | $127.76 | $129.88 | $126.14 | $127.97 | -1.30% | 21,789,851 |
| Aug 12, 2024 | $126.01 | $130.06 | $124.57 | $129.65 | +3.04% | 16,467,001 |
| Aug 5, 2024 | $126.83 | $127.95 | $123.12 | $125.82 | -1.75% | 23,241,378 |
| Jul 29, 2024 | $129.14 | $132.49 | $127.20 | $128.06 | -0.60% | 27,077,599 |
| Jul 22, 2024 | $145.75 | $146.17 | $124.80 | $128.83 | -11.26% | 55,659,396 |
| Jul 15, 2024 | $143.01 | $148.15 | $142.75 | $145.18 | +1.99% | 17,319,643 |
| Jul 8, 2024 | $136.35 | $143.38 | $133.81 | $142.35 | +4.40% | 16,978,572 |
| Jul 1, 2024 | $136.64 | $138.10 | $134.06 | $136.35 | -0.37% | 10,726,118 |
| Jun 24, 2024 | $137.80 | $139.64 | $134.05 | $136.85 | +0.18% | 25,035,972 |
| Jun 17, 2024 | $135.51 | $138.59 | $133.63 | $136.60 | +0.70% | 21,625,314 |
| Jun 10, 2024 | $136.77 | $138.58 | $132.90 | $135.65 | -1.45% | 18,522,468 |
| Jun 3, 2024 | $139.64 | $139.79 | $135.20 | $137.64 | -0.93% | 15,774,080 |
| May 28, 2024 | $138.00 | $139.22 | $133.58 | $138.93 | +0.19% | 17,276,797 |
| May 20, 2024 | $148.32 | $149.57 | $137.93 | $138.66 | -7.09% | 15,586,346 |
| May 13, 2024 | $147.85 | $153.42 | $147.38 | $149.24 | +1.27% | 14,734,409 |
| May 6, 2024 | $147.57 | $148.39 | $145.92 | $147.37 | +0.64% | 13,292,094 |
| Apr 29, 2024 | $148.26 | $150.88 | $145.37 | $146.43 | -0.79% | 11,978,738 |
| Apr 22, 2024 | $143.21 | $149.74 | $142.56 | $147.59 | +3.38% | 22,395,199 |
| Apr 15, 2024 | $145.87 | $146.54 | $141.35 | $142.77 | -1.48% | 20,183,263 |
| Apr 8, 2024 | $151.88 | $152.23 | $144.35 | $144.91 | -4.26% | 16,241,443 |
| Apr 1, 2024 | $149.14 | $154.29 | $146.32 | $151.36 | +1.84% | 21,734,248 |
| Mar 25, 2024 | $155.45 | $157.99 | $143.03 | $148.63 | -4.89% | 34,292,273 |
| Mar 18, 2024 | $154.08 | $158.95 | $150.21 | $156.27 | +1.89% | 20,230,197 |
| Mar 11, 2024 | $153.89 | $158.91 | $152.65 | $153.37 | -0.38% | 24,313,738 |
| Mar 4, 2024 | $149.08 | $155.20 | $148.65 | $153.96 | +3.98% | 18,611,998 |
| Feb 26, 2024 | $148.08 | $149.55 | $146.56 | $148.06 | -0.38% | 13,968,908 |
| Feb 20, 2024 | $147.88 | $150.41 | $147.03 | $148.63 | +0.15% | 12,714,194 |
| Feb 12, 2024 | $146.50 | $148.99 | $143.30 | $148.41 | +1.47% | 20,088,854 |
| Feb 5, 2024 | $141.26 | $148.08 | $138.90 | $146.26 | +3.11% | 22,231,551 |
| Jan 29, 2024 | $158.41 | $158.75 | $139.55 | $141.85 | -10.95% | 44,468,072 |
| Jan 22, 2024 | $157.78 | $161.35 | $156.53 | $159.30 | +1.54% | 16,150,578 |
| Jan 16, 2024 | $158.17 | $158.17 | $152.02 | $156.89 | -0.90% | 15,455,156 |
| Jan 8, 2024 | $158.57 | $161.48 | $157.48 | $158.31 | -0.26% | 14,325,350 |
| Jan 2, 2024 | $156.94 | $160.52 | $156.18 | $158.72 | +0.95% | 13,331,635 |
| Dec 26, 2023 | $157.05 | $158.54 | $155.90 | $157.23 | -0.64% | 9,941,985 |
| Dec 18, 2023 | $163.38 | $163.82 | $155.24 | $158.25 | -2.88% | 19,545,773 |
| Dec 11, 2023 | $155.65 | $163.81 | $154.02 | $162.94 | +4.25% | 25,980,361 |
| Dec 4, 2023 | $153.72 | $157.68 | $153.29 | $156.30 | +0.90% | 14,286,116 |
| Nov 27, 2023 | $151.04 | $154.97 | $148.98 | $154.91 | +1.89% | 17,985,454 |
| Nov 20, 2023 | $147.85 | $152.04 | $146.87 | $152.03 | +2.74% | 12,098,912 |
| Nov 13, 2023 | $137.67 | $148.20 | $137.01 | $147.98 | +7.15% | 19,287,081 |
| Nov 6, 2023 | $143.22 | $143.49 | $136.52 | $138.11 | -3.32% | 17,876,329 |
| Oct 30, 2023 | $135.91 | $144.81 | $134.31 | $142.86 | +5.96% | 20,402,915 |
| Oct 23, 2023 | $151.25 | $151.58 | $133.68 | $134.83 | -11.27% | 28,096,784 |
| Oct 16, 2023 | $156.74 | $158.49 | $151.78 | $151.96 | -2.01% | 17,319,103 |
| Oct 9, 2023 | $153.45 | $157.37 | $152.54 | $155.08 | +0.53% | 11,159,732 |
| Oct 2, 2023 | $155.15 | $156.36 | $152.30 | $154.27 | -1.03% | 14,837,884 |
| Sep 25, 2023 | $152.93 | $157.33 | $150.54 | $155.87 | +1.36% | 20,388,245 |
| Sep 18, 2023 | $159.91 | $160.15 | $153.51 | $153.78 | -4.18% | 14,387,787 |
| Sep 11, 2023 | $161.60 | $162.28 | $155.10 | $160.49 | -0.34% | 21,121,180 |
| Sep 5, 2023 | $167.50 | $168.02 | $160.52 | $161.04 | -4.14% | 15,356,037 |
| Aug 28, 2023 | $169.70 | $172.75 | $167.34 | $168.00 | -0.52% | 14,778,816 |
| Aug 21, 2023 | $170.91 | $171.73 | $166.40 | $168.87 | -1.38% | 13,304,090 |
| Aug 14, 2023 | $176.12 | $176.44 | $169.81 | $171.24 | -3.05% | 13,605,628 |
| Aug 7, 2023 | $182.00 | $184.33 | $175.90 | $176.62 | -2.39% | 21,617,821 |
| Jul 31, 2023 | $187.81 | $188.32 | $180.47 | $180.94 | -3.70% | 15,297,101 |
| Jul 24, 2023 | $185.86 | $192.98 | $181.72 | $187.89 | +0.32% | 22,211,901 |
| Jul 17, 2023 | $184.48 | $189.48 | $182.42 | $187.30 | +1.10% | 15,738,460 |
| Jul 10, 2023 | $179.68 | $187.82 | $179.68 | $185.26 | +3.06% | 12,926,442 |
| Jul 3, 2023 | $178.26 | $184.16 | $177.59 | $179.76 | +0.28% | 14,308,340 |
| Jun 26, 2023 | $169.22 | $179.65 | $169.22 | $179.25 | +5.88% | 16,415,506 |
| Jun 20, 2023 | $176.46 | $178.68 | $168.71 | $169.29 | -5.20% | 23,495,407 |
| Jun 12, 2023 | $170.84 | $180.27 | $170.03 | $178.58 | +4.75% | 23,431,456 |
| Jun 5, 2023 | $169.95 | $171.67 | $166.18 | $170.49 | +0.21% | 14,786,875 |
| May 30, 2023 | $171.69 | $171.84 | $166.21 | $170.14 | -0.83% | 12,925,493 |
| May 22, 2023 | $171.61 | $172.91 | $167.45 | $171.57 | +0.37% | 13,015,790 |
| May 15, 2023 | $167.56 | $173.42 | $166.15 | $170.93 | +1.44% | 15,487,561 |
| May 8, 2023 | $175.91 | $176.36 | $166.88 | $168.50 | -4.12% | 14,486,606 |
| May 1, 2023 | $179.95 | $182.69 | $172.86 | $175.74 | -2.26% | 16,431,392 |
| Apr 24, 2023 | $195.36 | $197.31 | $172.13 | $179.81 | -7.89% | 30,129,339 |
| Apr 17, 2023 | $193.22 | $197.80 | $192.58 | $195.21 | +1.21% | 13,742,433 |
| Apr 10, 2023 | $187.42 | $194.04 | $186.78 | $192.87 | +2.27% | 13,122,284 |
| Apr 3, 2023 | $192.83 | $194.88 | $186.53 | $188.58 | -2.79% | 10,158,626 |
| Mar 27, 2023 | $187.39 | $194.12 | $185.53 | $193.99 | +4.26% | 11,326,353 |
| Mar 20, 2023 | $186.26 | $189.62 | $181.57 | $186.07 | -0.39% | 15,186,838 |
| Mar 13, 2023 | $179.07 | $191.94 | $178.21 | $186.79 | +2.89% | 38,890,211 |
| Mar 6, 2023 | $185.45 | $187.67 | $179.53 | $181.54 | -2.23% | 13,460,123 |
| Feb 27, 2023 | $181.88 | $186.69 | $181.03 | $185.68 | +3.07% | 13,770,108 |
| Feb 21, 2023 | $179.18 | $181.14 | $176.09 | $180.15 | -1.67% | 11,387,382 |
| Feb 13, 2023 | $184.75 | $187.84 | $181.35 | $183.21 | -1.09% | 11,251,861 |
| Feb 6, 2023 | $190.00 | $190.58 | $182.56 | $185.22 | -3.36% | 10,920,919 |
| Jan 30, 2023 | $180.71 | $193.71 | $176.39 | $191.66 | +5.26% | 23,233,120 |
| Jan 23, 2023 | $178.51 | $183.83 | $157.61 | $182.09 | +2.22% | 10,379,447 |
| Jan 17, 2023 | $181.62 | $182.38 | $173.66 | $178.13 | -2.21% | 10,796,769 |
| Jan 9, 2023 | $179.22 | $183.70 | $177.26 | $182.15 | +1.79% | 12,124,229 |
| Jan 3, 2023 | $174.27 | $179.54 | $173.33 | $178.95 | +2.94% | 10,598,583 |
| Dec 27, 2022 | $177.09 | $177.82 | $171.89 | $173.84 | -1.79% | 5,790,348 |
| Dec 19, 2022 | $178.01 | $179.96 | $172.72 | $177.01 | -0.67% | 14,109,994 |
| Dec 12, 2022 | $178.68 | $188.59 | $177.62 | $178.20 | +0.32% | 21,986,979 |
| Dec 5, 2022 | $188.05 | $188.09 | $173.88 | $177.64 | -6.20% | 22,324,131 |
| Nov 28, 2022 | $180.97 | $191.60 | $178.44 | $189.39 | +3.76% | 20,462,508 |
| Nov 21, 2022 | $178.15 | $183.93 | $177.90 | $182.52 | +1.98% | 7,172,299 |
| Nov 14, 2022 | $178.11 | $181.56 | $171.61 | $178.97 | +0.44% | 14,421,506 |
| Nov 7, 2022 | $165.89 | $178.99 | $163.88 | $178.19 | +7.54% | 15,217,824 |
| Oct 31, 2022 | $166.13 | $170.61 | $160.07 | $165.69 | -0.89% | 13,261,350 |
| Oct 24, 2022 | $167.05 | $174.80 | $162.49 | $167.17 | +0.98% | 25,087,533 |
| Oct 17, 2022 | $164.23 | $168.75 | $160.32 | $165.55 | +2.39% | 12,680,950 |
| Oct 10, 2022 | $161.04 | $165.56 | $154.87 | $161.68 | +1.60% | 12,047,421 |
| Oct 3, 2022 | $160.63 | $169.88 | $158.34 | $159.14 | -1.49% | 15,586,834 |
| Sep 26, 2022 | $163.34 | $168.18 | $160.11 | $161.54 | -1.70% | 15,811,238 |
| Sep 19, 2022 | $176.31 | $180.40 | $161.90 | $164.33 | -7.01% | 18,499,806 |
| Sep 12, 2022 | $199.55 | $200.96 | $173.20 | $176.71 | -11.06% | 23,977,334 |
| Sep 6, 2022 | $194.79 | $199.41 | $191.31 | $198.69 | +1.35% | 10,577,271 |
| Aug 29, 2022 | $198.28 | $199.97 | $193.11 | $196.05 | -1.45% | 11,802,281 |
| Aug 22, 2022 | $205.50 | $207.65 | $198.87 | $198.93 | -4.56% | 11,894,131 |
| Aug 15, 2022 | $203.84 | $209.39 | $202.35 | $208.43 | +1.73% | 10,299,905 |
| Aug 8, 2022 | $197.86 | $205.90 | $195.22 | $204.89 | +4.13% | 11,530,650 |
| Aug 1, 2022 | $193.08 | $196.91 | $191.60 | $196.76 | +0.96% | 9,491,648 |
| Jul 25, 2022 | $188.96 | $195.73 | $178.66 | $194.89 | +3.68% | 17,062,003 |
| Jul 18, 2022 | $182.33 | $189.29 | $179.73 | $187.98 | +2.95% | 11,330,615 |
| Jul 11, 2022 | $183.72 | $186.82 | $175.13 | $182.59 | -1.52% | 16,399,257 |
| Jul 5, 2022 | $182.29 | $187.01 | $181.73 | $185.40 | +0.22% | 9,377,134 |
| Jun 27, 2022 | $184.85 | $186.11 | $177.57 | $184.99 | +0.92% | 13,075,088 |
| Jun 21, 2022 | $172.64 | $184.62 | $172.37 | $183.30 | +7.15% | 13,267,028 |
| Jun 13, 2022 | $170.83 | $180.08 | $169.46 | $171.07 | -1.14% | 22,627,456 |
| Jun 6, 2022 | $186.88 | $188.88 | $171.84 | $173.05 | -6.71% | 15,337,853 |
| May 31, 2022 | $180.17 | $185.54 | $178.69 | $185.49 | +1.62% | 18,108,350 |
| May 23, 2022 | $172.69 | $182.55 | $170.37 | $182.53 | +6.72% | 14,661,281 |
| May 16, 2022 | $177.82 | $183.77 | $165.34 | $171.04 | -3.93% | 17,786,155 |
| May 9, 2022 | $177.71 | $184.50 | $173.19 | $178.04 | -1.04% | 21,320,224 |
| May 2, 2022 | $180.28 | $184.21 | $175.22 | $179.92 | -0.03% | 18,289,825 |
| Apr 25, 2022 | $186.63 | $190.84 | $179.56 | $179.98 | -3.83% | 25,175,709 |
| Apr 18, 2022 | $187.70 | $192.73 | $185.67 | $187.15 | -0.46% | 14,110,128 |
| Apr 11, 2022 | $189.75 | $194.20 | $186.67 | $188.02 | -1.54% | 11,136,483 |
| Apr 4, 2022 | $204.79 | $206.27 | $186.05 | $190.97 | -7.58% | 22,483,773 |
| Mar 28, 2022 | $216.36 | $223.97 | $203.72 | $206.64 | -4.04% | 14,440,930 |
| Mar 21, 2022 | $218.19 | $221.80 | $212.07 | $215.35 | -2.02% | 10,003,605 |
| Mar 14, 2022 | $205.59 | $222.57 | $203.25 | $219.78 | +7.79% | 17,923,561 |
| Mar 7, 2022 | $207.45 | $209.28 | $198.53 | $203.90 | -3.08% | 15,432,714 |
| Feb 28, 2022 | $206.17 | $216.24 | $203.79 | $210.39 | +0.21% | 14,840,053 |
| Feb 22, 2022 | $208.73 | $211.59 | $199.05 | $209.95 | +0.28% | 12,398,419 |
| Feb 14, 2022 | $213.69 | $219.47 | $207.55 | $209.36 | -1.93% | 14,656,773 |
| Feb 7, 2022 | $225.49 | $230.35 | $212.11 | $213.49 | -5.03% | 15,386,523 |
| Jan 31, 2022 | $198.17 | $233.72 | $196.89 | $224.79 | +13.39% | 36,352,239 |
| Jan 24, 2022 | $199.01 | $206.04 | $192.74 | $198.25 | -1.83% | 16,992,101 |
| Jan 18, 2022 | $204.52 | $207.25 | $200.40 | $201.95 | -2.22% | 8,319,076 |
| Jan 10, 2022 | $217.05 | $217.23 | $205.50 | $206.54 | -5.33% | 10,241,540 |
| Jan 3, 2022 | $214.65 | $219.45 | $210.87 | $218.16 | +1.78% | 12,887,856 |
| Dec 27, 2021 | $212.89 | $216.34 | $211.74 | $214.34 | +1.01% | 7,125,054 |
| Dec 20, 2021 | $205.03 | $213.22 | $201.42 | $212.19 | +2.71% | 9,543,796 |
| Dec 13, 2021 | $206.95 | $212.53 | $203.08 | $206.59 | -1.21% | 16,103,336 |
| Dec 6, 2021 | $201.99 | $209.86 | $201.38 | $209.11 | +4.17% | 10,692,431 |
| Nov 29, 2021 | $204.16 | $206.00 | $193.82 | $200.73 | -2.23% | 17,673,332 |
| Nov 22, 2021 | $208.52 | $213.37 | $204.78 | $205.30 | -1.52% | 9,029,237 |
| Nov 15, 2021 | $212.86 | $213.91 | $205.45 | $208.47 | -2.21% | 12,821,519 |
| Nov 8, 2021 | $208.76 | $216.49 | $207.27 | $213.19 | +2.39% | 9,848,845 |
| Nov 1, 2021 | $214.86 | $214.86 | $207.06 | $208.22 | -2.46% | 10,411,406 |
| Oct 25, 2021 | $203.02 | $220.24 | $201.84 | $213.47 | +4.74% | 19,333,836 |
| Oct 18, 2021 | $193.47 | $204.16 | $193.05 | $203.81 | +5.19% | 12,964,840 |
| Oct 11, 2021 | $184.30 | $194.01 | $180.63 | $193.75 | +5.59% | 15,436,790 |
| Oct 4, 2021 | $180.50 | $184.50 | $177.13 | $183.49 | +1.10% | 13,424,052 |
| Sep 27, 2021 | $187.37 | $188.60 | $178.83 | $181.49 | -3.47% | 13,326,676 |
| Sep 20, 2021 | $188.35 | $190.72 | $182.12 | $188.02 | -1.06% | 14,006,128 |
| Sep 13, 2021 | $194.71 | $196.25 | $189.67 | $190.03 | -1.67% | 11,963,463 |
| Sep 7, 2021 | $197.65 | $197.95 | $188.05 | $193.26 | -2.07% | 11,452,806 |
| Aug 30, 2021 | $193.88 | $199.25 | $192.86 | $197.34 | +2.09% | 10,185,480 |
| Aug 23, 2021 | $194.24 | $195.33 | $192.07 | $193.30 | +0.03% | 9,427,693 |
| Aug 16, 2021 | $194.02 | $199.51 | $192.10 | $193.24 | -0.38% | 13,739,963 |
| Aug 9, 2021 | $191.07 | $194.90 | $190.40 | $193.98 | +0.72% | 10,840,250 |
| Aug 2, 2021 | $192.35 | $194.25 | $190.10 | $192.60 | +0.65% | 12,236,224 |
| Jul 26, 2021 | $211.20 | $212.25 | $188.32 | $191.36 | -9.58% | 29,602,590 |
| Jul 19, 2021 | $208.46 | $214.71 | $206.67 | $211.64 | +0.51% | 10,757,914 |
| Jul 12, 2021 | $211.00 | $214.19 | $209.63 | $210.57 | -1.57% | 12,405,090 |
| Jul 6, 2021 | $210.46 | $214.93 | $208.19 | $213.92 | +1.13% | 9,380,131 |
| Jun 28, 2021 | $205.69 | $212.10 | $202.75 | $211.53 | +2.88% | 12,242,890 |
| Jun 21, 2021 | $199.36 | $206.64 | $198.98 | $205.61 | +3.96% | 18,824,688 |
| Jun 14, 2021 | $202.95 | $203.86 | $195.47 | $197.77 | -2.67% | 17,914,813 |
| Jun 7, 2021 | $210.59 | $215.41 | $197.00 | $203.20 | -3.53% | 24,986,357 |
| Jun 1, 2021 | $215.59 | $216.55 | $208.63 | $210.63 | -1.85% | 9,467,626 |
| May 24, 2021 | $214.08 | $216.86 | $211.17 | $214.60 | +1.29% | 14,010,217 |
| May 17, 2021 | $215.51 | $217.02 | $210.64 | $211.87 | -2.08% | 12,898,334 |
| May 10, 2021 | $217.50 | $219.59 | $210.36 | $216.38 | -0.51% | 14,864,009 |
| May 3, 2021 | $207.42 | $218.34 | $207.12 | $217.50 | +6.69% | 22,919,939 |
| Apr 26, 2021 | $179.78 | $205.77 | $174.70 | $203.86 | +13.91% | 37,829,675 |
| Apr 19, 2021 | $179.91 | $180.79 | $176.84 | $178.96 | -0.42% | 13,946,210 |
| Apr 12, 2021 | $175.44 | $181.19 | $174.75 | $179.71 | +2.14% | 14,041,068 |
| Apr 5, 2021 | $172.10 | $175.95 | $171.11 | $175.94 | +2.72% | 11,471,026 |
| Mar 29, 2021 | $167.61 | $172.14 | $166.66 | $171.28 | +1.96% | 12,407,355 |
| Mar 22, 2021 | $159.69 | $168.10 | $158.54 | $167.98 | +5.46% | 15,179,969 |
| Mar 15, 2021 | $167.90 | $167.93 | $158.69 | $159.29 | -5.01% | 28,480,995 |
| Mar 8, 2021 | $165.23 | $168.68 | $160.76 | $167.69 | +2.00% | 13,061,002 |
| Mar 1, 2021 | $159.55 | $165.18 | $157.55 | $164.40 | +4.16% | 15,943,563 |
| Feb 22, 2021 | $159.72 | $162.51 | $156.59 | $157.83 | -1.69% | 17,353,959 |
| Feb 16, 2021 | $163.95 | $163.97 | $158.62 | $160.54 | -1.74% | 12,499,965 |
| Feb 8, 2021 | $164.44 | $168.23 | $161.19 | $163.39 | -0.60% | 14,011,982 |
| Feb 1, 2021 | $156.20 | $164.54 | $154.91 | $164.38 | +6.05% | 25,471,881 |
| Jan 25, 2021 | $159.71 | $164.14 | $154.76 | $155.00 | -2.51% | 17,294,985 |
| Jan 19, 2021 | $159.70 | $161.70 | $156.03 | $158.99 | +0.06% | 12,702,795 |
| Jan 11, 2021 | $158.87 | $165.59 | $157.74 | $158.90 | +0.32% | 20,825,663 |
| Jan 4, 2021 | $168.40 | $168.54 | $157.47 | $158.39 | -5.94% | 24,201,561 |
| Dec 28, 2020 | $172.60 | $173.20 | $165.44 | $168.40 | -2.20% | 10,182,835 |
| Dec 21, 2020 | $172.44 | $175.94 | $171.03 | $172.19 | -1.71% | 9,232,984 |
| Dec 14, 2020 | $171.78 | $175.49 | $166.14 | $175.18 | +4.03% | 22,335,376 |
| Dec 7, 2020 | $168.13 | $169.85 | $163.63 | $168.40 | +0.69% | 19,815,548 |
| Nov 30, 2020 | $169.57 | $174.20 | $166.34 | $167.25 | -0.97% | 19,549,612 |
| Nov 23, 2020 | $165.50 | $173.11 | $163.91 | $168.89 | +3.13% | 14,863,791 |
| Nov 16, 2020 | $163.16 | $171.57 | $161.25 | $163.76 | +0.05% | 18,560,722 |
| Nov 9, 2020 | $164.10 | $168.22 | $158.71 | $163.67 | -2.39% | 22,724,567 |
| Nov 2, 2020 | $158.88 | $168.30 | $156.97 | $167.68 | +6.73% | 17,554,485 |
| Oct 26, 2020 | $170.92 | $171.67 | $155.25 | $157.11 | -8.60% | 32,021,772 |
| Oct 19, 2020 | $174.76 | $178.01 | $171.11 | $171.90 | -1.46% | 16,762,908 |
| Oct 12, 2020 | $174.86 | $177.15 | $172.01 | $174.44 | -0.14% | 14,962,646 |
| Oct 5, 2020 | $168.16 | $175.98 | $167.44 | $174.69 | +4.63% | 15,915,944 |
| Sep 28, 2020 | $169.91 | $171.98 | $165.50 | $166.96 | +0.51% | 22,319,982 |
| Sep 21, 2020 | $161.42 | $167.00 | $157.38 | $166.12 | +4.05% | 18,163,081 |
| Sep 14, 2020 | $160.90 | $167.36 | $156.97 | $159.66 | +0.50% | 22,870,633 |
| Sep 8, 2020 | $160.03 | $161.26 | $155.96 | $158.87 | -1.19% | 10,411,718 |
| Aug 31, 2020 | $161.73 | $166.20 | $154.63 | $160.78 | -0.97% | 19,198,118 |
| Aug 24, 2020 | $159.72 | $162.61 | $157.86 | $162.36 | +2.09% | 15,670,347 |
| Aug 17, 2020 | $161.11 | $162.14 | $157.31 | $159.03 | -1.06% | 14,424,585 |
| Aug 10, 2020 | $157.47 | $162.70 | $154.88 | $160.74 | +2.45% | 24,044,537 |
| Aug 3, 2020 | $143.47 | $156.90 | $140.54 | $156.90 | +9.90% | 25,603,868 |
| Jul 27, 2020 | $118.12 | $145.50 | $117.54 | $142.76 | +20.63% | 52,114,838 |
| Jul 20, 2020 | $118.42 | $120.30 | $117.06 | $118.35 | -0.17% | 12,818,504 |
| Jul 13, 2020 | $115.62 | $120.68 | $113.05 | $118.55 | +3.02% | 14,992,835 |
| Jul 6, 2020 | $115.67 | $115.79 | $113.71 | $115.07 | +0.62% | 13,340,489 |
| Jun 29, 2020 | $108.97 | $119.91 | $107.84 | $114.36 | +6.56% | 19,775,149 |
| Jun 22, 2020 | $107.09 | $111.52 | $105.48 | $107.32 | -0.42% | 23,899,167 |
| Jun 15, 2020 | $99.92 | $109.04 | $99.59 | $107.77 | +6.20% | 27,356,922 |
| Jun 8, 2020 | $106.67 | $110.49 | $99.96 | $101.48 | -4.85% | 21,563,783 |
| Jun 1, 2020 | $99.48 | $107.17 | $98.36 | $106.65 | +6.96% | 16,802,046 |
| May 26, 2020 | $98.15 | $101.10 | $96.78 | $99.71 | +3.09% | 21,424,616 |
| May 18, 2020 | $93.33 | $98.46 | $93.06 | $96.72 | +6.25% | 20,337,507 |
| May 11, 2020 | $94.21 | $95.16 | $88.85 | $91.03 | -4.01% | 18,336,144 |
| May 4, 2020 | $91.61 | $94.98 | $89.60 | $94.83 | +3.19% | 20,145,562 |
| Apr 27, 2020 | $101.00 | $103.49 | $91.25 | $91.90 | -8.27% | 36,415,270 |
| Apr 20, 2020 | $101.74 | $103.00 | $97.38 | $100.18 | -2.50% | 20,114,588 |
| Apr 13, 2020 | $98.58 | $103.75 | $97.94 | $102.75 | +4.11% | 21,323,025 |
| Apr 6, 2020 | $93.21 | $100.03 | $92.42 | $98.69 | +9.66% | 22,973,758 |
| Mar 30, 2020 | $98.13 | $98.81 | $88.35 | $90.00 | -7.71% | 23,664,914 |
| Mar 23, 2020 | $94.18 | $100.03 | $90.25 | $97.52 | +4.34% | 29,912,489 |
| Mar 16, 2020 | $85.86 | $103.80 | $85.50 | $93.46 | -0.82% | 45,680,223 |
| Mar 9, 2020 | $88.44 | $94.60 | $82.00 | $94.23 | +0.24% | 43,453,141 |
| Mar 2, 2020 | $92.05 | $96.00 | $89.41 | $94.00 | +3.88% | 35,522,556 |
| Feb 24, 2020 | $99.76 | $100.14 | $87.67 | $90.49 | -12.09% | 42,984,223 |
| Feb 18, 2020 | $105.95 | $107.61 | $102.75 | $102.94 | -2.84% | 15,245,007 |
| Feb 10, 2020 | $103.40 | $106.77 | $101.63 | $105.95 | +2.74% | 15,431,920 |
| Feb 3, 2020 | $104.16 | $107.79 | $101.66 | $103.12 | -0.39% | 24,542,290 |
| Jan 27, 2020 | $114.95 | $116.99 | $103.09 | $103.52 | -11.26% | 24,497,007 |
| Jan 21, 2020 | $118.21 | $119.24 | $115.55 | $116.66 | -1.64% | 9,895,222 |
| Jan 13, 2020 | $116.12 | $119.24 | $115.90 | $118.60 | +2.36% | 13,423,832 |
| Jan 6, 2020 | $115.45 | $117.83 | $114.37 | $115.87 | -0.73% | 12,074,570 |
| Dec 30, 2019 | $119.22 | $119.22 | $114.84 | $116.72 | -1.87% | 11,898,451 |
| Dec 23, 2019 | $118.23 | $119.49 | $117.34 | $118.94 | +1.31% | 5,614,474 |
| Dec 16, 2019 | $119.12 | $121.32 | $117.05 | $117.40 | -1.03% | 20,887,875 |
| Dec 9, 2019 | $117.00 | $119.63 | $114.78 | $118.62 | +0.93% | 15,076,210 |
| Dec 2, 2019 | $120.09 | $120.66 | $114.25 | $117.53 | -1.84% | 14,432,737 |
| Nov 25, 2019 | $119.84 | $121.70 | $119.25 | $119.73 | +0.34% | 8,569,181 |
| Nov 18, 2019 | $123.53 | $123.75 | $118.70 | $119.32 | -3.56% | 12,913,049 |
| Nov 11, 2019 | $123.41 | $124.23 | $122.03 | $123.73 | -0.46% | 7,962,994 |
| Nov 4, 2019 | $120.00 | $125.31 | $120.00 | $124.30 | +4.01% | 15,635,593 |
| Oct 28, 2019 | $116.08 | $119.58 | $114.51 | $119.51 | +3.28% | 14,141,086 |
| Oct 21, 2019 | $117.70 | $119.25 | $111.78 | $115.72 | -1.39% | 20,981,802 |
| Oct 14, 2019 | $115.94 | $118.92 | $115.51 | $117.35 | +1.15% | 11,814,137 |
| Oct 7, 2019 | $116.70 | $117.98 | $112.44 | $116.02 | -1.25% | 14,242,367 |
| Sep 30, 2019 | $119.31 | $120.70 | $114.01 | $117.49 | -1.23% | 16,435,677 |
| Sep 23, 2019 | $119.80 | $120.89 | $117.43 | $118.95 | -1.45% | 13,964,306 |
| Sep 16, 2019 | $122.06 | $122.96 | $118.72 | $120.70 | -1.61% | 17,527,235 |
| Sep 9, 2019 | $121.00 | $123.63 | $120.28 | $122.67 | +2.16% | 13,721,308 |
| Sep 3, 2019 | $117.66 | $122.54 | $116.19 | $120.08 | +1.20% | 9,686,255 |
| Aug 26, 2019 | $113.04 | $119.85 | $112.54 | $118.66 | +6.63% | 13,629,597 |
| Aug 19, 2019 | $116.68 | $117.50 | $110.51 | $111.28 | -3.49% | 14,270,610 |
| Aug 12, 2019 | $115.13 | $117.93 | $112.71 | $115.30 | -0.39% | 14,738,490 |
| Aug 5, 2019 | $115.48 | $117.80 | $112.22 | $115.75 | -1.24% | 17,200,444 |
| Jul 29, 2019 | $119.38 | $121.20 | $116.30 | $117.20 | -2.80% | 21,072,637 |
| Jul 22, 2019 | $103.91 | $121.30 | $103.64 | $120.58 | +16.72% | 35,412,013 |
| Jul 15, 2019 | $105.72 | $107.53 | $101.82 | $103.31 | -2.45% | 14,289,795 |
| Jul 8, 2019 | $101.71 | $106.21 | $101.16 | $105.91 | +3.41% | 10,981,414 |
| Jul 1, 2019 | $104.58 | $105.12 | $101.25 | $102.42 | -0.82% | 7,415,982 |
| Jun 24, 2019 | $101.65 | $103.47 | $96.99 | $103.27 | +1.08% | 19,411,909 |
| Jun 17, 2019 | $101.65 | $103.69 | $100.97 | $102.17 | +0.54% | 14,804,773 |
| Jun 10, 2019 | $99.15 | $102.29 | $98.92 | $101.62 | +3.45% | 13,591,324 |
| Jun 3, 2019 | $92.84 | $98.94 | $92.83 | $98.23 | +5.71% | 18,281,394 |
| May 28, 2019 | $95.88 | $96.13 | $92.65 | $92.92 | -3.06% | 13,457,357 |
| May 20, 2019 | $98.60 | $99.75 | $95.15 | $95.85 | -3.57% | 11,945,031 |
| May 13, 2019 | $98.62 | $102.90 | $97.87 | $99.40 | -1.22% | 16,399,119 |
| May 6, 2019 | $104.55 | $105.89 | $98.43 | $100.63 | -5.64% | 16,494,500 |
| Apr 29, 2019 | $104.01 | $106.95 | $103.02 | $106.65 | +2.60% | 17,964,934 |
| Apr 22, 2019 | $113.58 | $114.98 | $103.20 | $103.95 | -8.94% | 24,531,345 |
| Apr 15, 2019 | $114.72 | $114.91 | $113.22 | $114.15 | -0.27% | 7,808,847 |
| Apr 8, 2019 | $113.73 | $114.88 | $112.31 | $114.46 | +0.11% | 11,076,719 |
| Apr 1, 2019 | $113.19 | $115.03 | $112.90 | $114.33 | +2.32% | 14,033,532 |
| Mar 25, 2019 | $107.07 | $112.03 | $106.34 | $111.74 | +4.09% | 11,249,310 |
| Mar 18, 2019 | $109.55 | $111.02 | $106.50 | $107.35 | -1.98% | 14,058,868 |
| Mar 11, 2019 | $106.87 | $111.73 | $106.79 | $109.52 | +2.66% | 16,150,015 |
| Mar 4, 2019 | $112.72 | $112.90 | $104.94 | $106.68 | -4.86% | 14,980,208 |
| Feb 25, 2019 | $109.90 | $112.37 | $109.65 | $112.13 | +1.60% | 15,399,958 |
| Feb 19, 2019 | $110.90 | $112.28 | $107.85 | $110.36 | -0.46% | 12,339,285 |
| Feb 11, 2019 | $108.21 | $112.17 | $107.89 | $110.87 | +2.56% | 15,002,824 |
| Feb 4, 2019 | $106.00 | $108.95 | $105.42 | $108.10 | +1.89% | 17,657,916 |
| Jan 28, 2019 | $99.87 | $108.00 | $98.91 | $106.09 | +5.22% | 20,183,083 |
| Jan 22, 2019 | $101.50 | $103.13 | $98.83 | $100.83 | -0.76% | 16,400,513 |
| Jan 14, 2019 | $97.33 | $101.87 | $96.63 | $101.60 | +3.77% | 22,061,463 |
| Jan 7, 2019 | $97.48 | $99.14 | $96.18 | $97.91 | +0.17% | 18,087,740 |
| Dec 31, 2018 | $96.86 | $97.93 | $94.19 | $97.74 | +1.25% | 11,837,922 |
| Dec 24, 2018 | $93.03 | $98.82 | $89.89 | $96.53 | +3.24% | 16,269,949 |
| Dec 17, 2018 | $98.40 | $99.07 | $92.69 | $93.50 | -5.23% | 27,403,647 |
| Dec 10, 2018 | $104.66 | $106.40 | $97.54 | $98.66 | -6.32% | 18,755,919 |
| Dec 3, 2018 | $116.62 | $117.29 | $104.47 | $105.32 | -8.65% | 17,767,527 |
| Nov 26, 2018 | $109.91 | $115.44 | $109.04 | $115.29 | +6.07% | 13,127,102 |
| Nov 19, 2018 | $110.11 | $111.91 | $108.03 | $108.69 | -1.27% | 8,906,182 |
| Nov 12, 2018 | $109.75 | $112.07 | $107.40 | $110.09 | +0.53% | 14,231,787 |
| Nov 5, 2018 | $106.42 | $112.13 | $106.03 | $109.51 | +3.32% | 14,691,293 |
| Oct 29, 2018 | $106.56 | $109.02 | $103.83 | $105.99 | +0.65% | 15,659,527 |
| Oct 22, 2018 | $116.19 | $116.34 | $104.44 | $105.31 | -9.60% | 19,468,352 |
| Oct 15, 2018 | $115.37 | $118.05 | $114.00 | $116.49 | +0.74% | 12,145,045 |
| Oct 8, 2018 | $117.11 | $119.22 | $113.17 | $115.64 | -1.36% | 20,345,262 |
| Oct 1, 2018 | $118.55 | $118.86 | $116.24 | $117.24 | +0.42% | 8,786,063 |
| Sep 24, 2018 | $118.30 | $118.68 | $115.73 | $116.75 | -1.47% | 10,246,525 |
| Sep 17, 2018 | $120.58 | $121.02 | $117.35 | $118.49 | -1.58% | 13,835,555 |
| Sep 10, 2018 | $123.69 | $125.09 | $119.01 | $120.39 | -2.11% | 16,573,394 |
| Sep 4, 2018 | $123.79 | $124.99 | $122.17 | $122.99 | +0.09% | 9,567,747 |
| Aug 27, 2018 | $122.90 | $124.44 | $121.86 | $122.88 | +0.11% | 9,796,971 |
| Aug 20, 2018 | $121.80 | $123.22 | $121.14 | $122.74 | +0.77% | 10,036,978 |
| Aug 13, 2018 | $119.22 | $121.88 | $117.72 | $121.80 | +2.12% | 11,383,152 |
| Aug 6, 2018 | $118.85 | $121.85 | $118.64 | $119.27 | +0.10% | 9,474,905 |
| Jul 30, 2018 | $118.81 | $121.36 | $117.80 | $119.15 | +0.41% | 9,884,178 |
| Jul 23, 2018 | $112.47 | $120.68 | $111.95 | $118.66 | +5.88% | 16,965,610 |
| Jul 16, 2018 | $111.13 | $112.90 | $109.66 | $112.07 | +2.84% | 13,418,026 |
| Jul 9, 2018 | $106.30 | $109.41 | $106.27 | $108.97 | +2.77% | 9,283,323 |
| Jul 2, 2018 | $105.87 | $106.85 | $104.94 | $106.03 | -0.19% | 8,282,204 |
| Jun 25, 2018 | $113.04 | $113.04 | $105.10 | $106.23 | -6.57% | 18,897,341 |
| Jun 18, 2018 | $116.19 | $117.30 | $112.32 | $113.70 | -2.63% | 14,148,944 |
| Jun 11, 2018 | $116.60 | $119.17 | $116.05 | $116.77 | +0.15% | 13,201,388 |
| Jun 4, 2018 | $117.61 | $118.27 | $115.74 | $116.60 | -0.55% | 14,333,216 |
| May 29, 2018 | $114.87 | $117.29 | $113.01 | $117.25 | +1.52% | 13,759,838 |
| May 21, 2018 | $116.00 | $117.28 | $113.78 | $115.49 | +0.10% | 11,251,626 |
| May 14, 2018 | $117.95 | $118.77 | $114.85 | $115.38 | -0.06% | 16,212,203 |
| May 7, 2018 | $111.79 | $115.99 | $110.32 | $115.45 | +3.72% | 14,457,277 |
| Apr 30, 2018 | $114.18 | $114.46 | $108.16 | $111.31 | -2.35% | 18,902,588 |
| Apr 23, 2018 | $108.70 | $114.28 | $107.30 | $113.99 | +5.01% | 20,874,048 |
| Apr 16, 2018 | $108.30 | $111.03 | $107.99 | $108.55 | +1.21% | 17,353,982 |
| Apr 9, 2018 | $105.56 | $108.34 | $104.36 | $107.25 | +1.82% | 14,174,979 |
| Apr 2, 2018 | $104.33 | $107.37 | $102.40 | $105.33 | +0.64% | 20,265,225 |
| Mar 26, 2018 | $103.06 | $105.83 | $101.69 | $104.66 | +2.95% | 15,305,108 |
| Mar 19, 2018 | $110.30 | $110.89 | $101.45 | $101.66 | -8.34% | 16,666,634 |
| Mar 12, 2018 | $110.22 | $111.20 | $108.52 | $110.91 | +0.48% | 17,301,258 |
| Mar 5, 2018 | $105.34 | $110.54 | $104.63 | $110.38 | +4.75% | 29,896,878 |
| Feb 26, 2018 | $106.70 | $109.29 | $103.95 | $105.37 | -0.23% | 24,786,280 |
| Feb 20, 2018 | $106.25 | $107.05 | $104.33 | $105.61 | -0.74% | 18,505,933 |
| Feb 12, 2018 | $107.00 | $108.77 | $105.09 | $106.40 | +0.01% | 32,380,949 |
| Feb 5, 2018 | $115.89 | $116.31 | $103.81 | $106.39 | -8.65% | 45,349,997 |
| Jan 29, 2018 | $132.76 | $133.56 | $115.52 | $116.47 | -12.24% | 36,291,510 |
| Jan 22, 2018 | $132.52 | $132.99 | $129.71 | $132.72 | -0.27% | 14,093,677 |
| Jan 16, 2018 | $134.41 | $135.53 | $131.76 | $133.08 | -0.75% | 14,826,698 |
| Jan 8, 2018 | $128.11 | $134.33 | $127.74 | $134.09 | +5.07% | 17,574,332 |
| Jan 2, 2018 | $120.04 | $128.95 | $119.61 | $127.62 | +7.11% | 20,232,237 |
| Dec 26, 2017 | $118.94 | $120.32 | $118.05 | $119.15 | +0.43% | 6,788,413 |
| Dec 18, 2017 | $118.78 | $120.73 | $117.50 | $118.64 | +0.54% | 13,384,574 |
| Dec 11, 2017 | $119.33 | $119.41 | $116.33 | $118.00 | -1.30% | 15,644,446 |
| Dec 4, 2017 | $122.10 | $125.16 | $117.85 | $119.56 | -0.62% | 17,859,109 |
| Nov 27, 2017 | $113.42 | $122.00 | $113.37 | $120.31 | +6.34% | 17,753,764 |
| Nov 20, 2017 | $113.18 | $114.19 | $112.80 | $113.14 | +0.18% | 7,721,293 |
| Nov 13, 2017 | $114.07 | $114.86 | $112.56 | $112.94 | -0.26% | 13,353,960 |
| Nov 6, 2017 | $115.58 | $116.00 | $111.30 | $113.23 | -1.93% | 13,996,280 |
| Oct 30, 2017 | $120.52 | $120.52 | $115.04 | $115.46 | -4.38% | 14,321,260 |
| Oct 23, 2017 | $120.24 | $121.75 | $117.00 | $120.75 | +0.83% | 15,018,626 |
| Oct 16, 2017 | $118.61 | $120.43 | $117.40 | $119.76 | +1.18% | 9,283,727 |
| Oct 9, 2017 | $118.14 | $120.11 | $116.92 | $118.36 | +0.56% | 9,550,418 |
| Oct 2, 2017 | $120.00 | $120.80 | $116.52 | $117.70 | -1.99% | 13,440,977 |
| Sep 25, 2017 | $118.07 | $120.42 | $116.99 | $120.09 | +2.06% | 11,538,754 |
| Sep 18, 2017 | $117.93 | $118.39 | $116.65 | $117.67 | -0.20% | 11,327,662 |
| Sep 11, 2017 | $115.50 | $118.00 | $115.31 | $117.90 | +2.48% | 11,958,638 |
| Sep 5, 2017 | $114.11 | $115.41 | $113.54 | $115.05 | +0.58% | 7,165,668 |
| Aug 28, 2017 | $113.79 | $115.64 | $112.96 | $114.39 | +0.87% | 10,787,306 |
| Aug 21, 2017 | $113.34 | $114.84 | $113.18 | $113.40 | +0.05% | 7,716,880 |
| Aug 14, 2017 | $112.18 | $115.34 | $112.09 | $113.34 | +1.70% | 11,246,628 |
| Aug 7, 2017 | $112.00 | $113.20 | $110.89 | $111.44 | -0.54% | 10,528,860 |
| Jul 31, 2017 | $110.04 | $112.09 | $109.65 | $112.05 | +2.18% | 13,172,993 |
| Jul 24, 2017 | $112.48 | $113.76 | $106.98 | $109.66 | -2.68% | 19,210,856 |
| Jul 17, 2017 | $111.88 | $113.21 | $111.26 | $112.68 | +0.24% | 11,254,739 |
| Jul 10, 2017 | $110.09 | $112.61 | $109.56 | $112.41 | +1.86% | 11,222,815 |
| Jul 3, 2017 | $110.90 | $111.63 | $109.09 | $110.36 | -0.21% | 6,230,501 |
| Jun 26, 2017 | $110.66 | $111.55 | $109.42 | $110.59 | +0.29% | 11,724,792 |
| Jun 19, 2017 | $110.79 | $111.30 | $108.68 | $110.27 | -0.29% | 12,982,388 |
| Jun 12, 2017 | $107.29 | $111.08 | $107.20 | $110.59 | +3.33% | 14,691,118 |
| Jun 5, 2017 | $107.49 | $108.48 | $105.93 | $107.03 | -0.59% | 12,793,771 |
| May 30, 2017 | $105.51 | $108.88 | $105.27 | $107.67 | +1.70% | 16,423,531 |
| May 22, 2017 | $103.35 | $106.09 | $103.11 | $105.87 | +2.37% | 10,124,849 |
| May 15, 2017 | $104.55 | $105.48 | $102.12 | $103.42 | -0.68% | 13,202,686 |
| May 8, 2017 | $107.36 | $107.66 | $102.98 | $104.13 | -3.07% | 13,686,592 |
| May 1, 2017 | $107.42 | $107.83 | $106.51 | $107.43 | -0.03% | 9,749,140 |
| Apr 24, 2017 | $106.75 | $109.30 | $105.58 | $107.46 | +1.60% | 17,400,189 |
| Apr 17, 2017 | $104.06 | $106.13 | $103.56 | $105.77 | +1.96% | 12,271,925 |
| Apr 10, 2017 | $105.45 | $106.88 | $103.70 | $103.74 | -1.19% | 12,592,834 |
| Apr 3, 2017 | $107.66 | $107.78 | $104.91 | $104.99 | -2.15% | 13,439,306 |
| Mar 27, 2017 | $104.48 | $107.70 | $103.75 | $107.30 | +2.14% | 11,424,702 |
| Mar 20, 2017 | $108.05 | $108.20 | $104.80 | $105.05 | -2.87% | 12,664,292 |
| Mar 13, 2017 | $106.53 | $108.97 | $106.31 | $108.15 | +1.33% | 15,325,261 |
| Mar 6, 2017 | $105.52 | $106.85 | $105.23 | $106.73 | +0.76% | 12,196,423 |
| Feb 27, 2017 | $106.14 | $107.38 | $105.48 | $105.93 | -0.24% | 15,177,155 |
| Feb 21, 2017 | $106.90 | $107.87 | $104.77 | $106.18 | -0.67% | 15,749,179 |
| Feb 13, 2017 | $107.66 | $109.34 | $106.41 | $106.90 | -0.41% | 20,598,576 |
| Feb 6, 2017 | $106.62 | $107.50 | $105.31 | $107.34 | +0.36% | 16,859,529 |
| Jan 30, 2017 | $117.91 | $117.92 | $103.23 | $106.95 | -9.43% | 39,550,058 |
| Jan 23, 2017 | $114.99 | $118.19 | $114.14 | $118.09 | +2.72% | 9,971,543 |
| Jan 17, 2017 | $113.69 | $115.45 | $113.41 | $114.96 | +0.63% | 8,735,321 |
| Jan 9, 2017 | $115.00 | $115.19 | $113.30 | $114.24 | -1.01% | 10,855,273 |
| Jan 3, 2017 | $115.52 | $116.07 | $114.52 | $115.40 | +0.66% | 7,735,866 |
| Dec 27, 2016 | $116.30 | $116.78 | $114.36 | $114.64 | -1.15% | 5,651,844 |
| Dec 19, 2016 | $116.26 | $117.77 | $115.79 | $115.97 | +0.14% | 10,511,736 |
| Dec 12, 2016 | $119.41 | $120.44 | $115.09 | $115.81 | -3.17% | 19,407,199 |
| Dec 5, 2016 | $116.91 | $119.79 | $116.03 | $119.60 | +2.79% | 11,959,287 |
| Nov 28, 2016 | $116.26 | $117.01 | $115.45 | $116.35 | +0.08% | 13,337,830 |
| Nov 21, 2016 | $114.09 | $116.39 | $113.62 | $116.26 | +1.90% | 6,862,794 |
| Nov 14, 2016 | $114.51 | $114.75 | $112.15 | $114.09 | – | 12,998,906 |
Seasonality
UPS 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 | -2.1% | 0.3% | -0.0% | -0.2% | -0.2% | 2.6% | 3.7% | 2.3% | -3.8% | 2.1% | 5.2% | -2.4% |
| Months up | 4 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 7.1% | 10.7% | -15.2% | 10.6% | -0.3% | 0.8% | -3.1% | 1.6% | -10.4% | 15.8% | ||
| 2025 | -9.4% | 5.7% | -7.6% | -13.4% | 4.0% | 3.5% | -14.6% | 3.4% | -4.5% | 15.4% | 1.1% | 3.5% |
| 2024 | -9.8% | 5.7% | 0.2% | -0.8% | -4.7% | -1.5% | -4.7% | -0.1% | 6.1% | -1.7% | 2.5% | -7.1% |
| 2023 | 6.6% | -0.6% | 6.3% | -7.3% | -6.2% | 7.3% | 4.4% | -8.7% | -8.0% | -9.4% | 8.6% | 3.7% |
| 2022 | -5.7% | 4.8% | 1.9% | -16.1% | 2.1% | 0.2% | 6.8% | 0.6% | -17.0% | 3.9% | 14.1% | -8.4% |
| 2021 | -8.0% | 2.5% | 7.7% | 19.9% | 5.8% | -3.1% | -8.0% | 2.8% | -6.9% | 17.2% | -6.6% | 8.1% |
| 2020 | -11.6% | -11.7% | 3.2% | 1.3% | 6.4% | 11.5% | 28.4% | 15.3% | 1.8% | -5.7% | 9.5% | -1.6% |
| 2019 | 8.1% | 5.5% | 1.4% | -4.9% | -11.7% | 11.1% | 15.7% | 0.2% | 1.0% | -3.9% | 4.8% | -2.2% |
| 2018 | 6.9% | -17.3% | 0.2% | 8.4% | 3.1% | -8.5% | 12.9% | 3.3% | -5.0% | -8.7% | 9.1% | -15.4% |
| 2017 | -4.8% | -2.3% | 1.5% | 0.1% | -0.6% | 4.4% | -0.3% | 4.5% | 5.0% | -2.1% | 4.1% | -1.9% |