United Rentals, Inc. (URI) stock
URINYSEServices-Equipment Rental & Leasing, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 21, 2026Score 12/3071% above fair value
$1170.05−28.63 (-2.39%)
Close on Oct 30, 2026Market cap $72.83BP/E 28.1Yield 0.61%
Price history
United Rentals share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,170.05
-2.39% on the day
52-week range
$701.59 – $1,202.12
-2.7% from the high
Change over 52 weeks
+36.2%
From $858.91 on Oct 30, 2025
Average volume
487,547
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1,106.28 | $1,202.12 | $1,095.65 | $1,170.05 | +6.48% | 2,356,408 |
| Oct 19, 2026 | $1,049.40 | $1,117.64 | $1,005.64 | $1,098.88 | +6.72% | 3,580,084 |
| Oct 12, 2026 | $1,053.19 | $1,076.10 | $1,005.89 | $1,029.64 | -2.53% | 2,634,928 |
| Oct 5, 2026 | $1,082.07 | $1,101.41 | $1,022.26 | $1,056.37 | -2.28% | 2,131,358 |
| Sep 28, 2026 | $1,039.20 | $1,081.49 | $973.29 | $1,081.04 | +3.25% | 3,403,841 |
| Sep 21, 2026 | $1,021.86 | $1,056.99 | $1,006.20 | $1,047.06 | +3.27% | 2,050,968 |
| Sep 14, 2026 | $979.48 | $1,026.55 | $968.51 | $1,013.91 | +2.51% | 2,314,143 |
| Sep 8, 2026 | $1,012.20 | $1,053.74 | $979.10 | $989.12 | -2.05% | 1,859,566 |
| Aug 31, 2026 | $1,036.04 | $1,041.49 | $967.58 | $1,009.86 | -1.98% | 1,925,508 |
| Aug 24, 2026 | $1,100.00 | $1,107.47 | $1,014.32 | $1,030.25 | -6.21% | 2,094,834 |
| Aug 17, 2026 | $1,155.50 | $1,176.44 | $1,084.78 | $1,098.51 | -4.79% | 2,168,200 |
| Aug 10, 2026 | $1,162.68 | $1,165.08 | $1,111.37 | $1,153.83 | -0.77% | 2,096,760 |
| Aug 3, 2026 | $1,080.13 | $1,179.18 | $1,076.00 | $1,162.84 | +7.74% | 2,261,319 |
| Jul 27, 2026 | $1,132.01 | $1,140.05 | $1,052.32 | $1,079.26 | -5.46% | 2,511,126 |
| Jul 20, 2026 | $1,057.67 | $1,177.67 | $994.86 | $1,141.59 | +9.22% | 3,579,580 |
| Jul 13, 2026 | $1,097.05 | $1,106.00 | $1,035.00 | $1,045.21 | -4.59% | 2,023,057 |
| Jul 6, 2026 | $1,096.47 | $1,110.65 | $1,041.43 | $1,095.55 | -0.28% | 1,847,129 |
| Jun 29, 2026 | $1,121.23 | $1,142.00 | $1,084.92 | $1,098.59 | -2.06% | 1,321,007 |
| Jun 22, 2026 | $1,077.00 | $1,143.69 | $1,055.70 | $1,121.66 | +4.17% | 3,114,520 |
| Jun 15, 2026 | $1,086.07 | $1,093.57 | $1,048.71 | $1,076.81 | +0.24% | 2,386,061 |
| Jun 8, 2026 | $1,065.50 | $1,106.88 | $1,045.92 | $1,074.24 | +0.61% | 2,656,204 |
| Jun 1, 2026 | $987.08 | $1,091.23 | $974.21 | $1,067.77 | +7.24% | 2,826,802 |
| May 26, 2026 | $942.84 | $1,004.89 | $936.20 | $995.67 | +6.08% | 1,767,261 |
| May 18, 2026 | $955.43 | $967.59 | $911.15 | $938.62 | -2.34% | 2,375,099 |
| May 11, 2026 | $938.40 | $976.19 | $930.77 | $961.15 | +2.58% | 2,785,150 |
| May 4, 2026 | $951.92 | $973.72 | $921.02 | $937.00 | -1.29% | 2,558,227 |
| Apr 27, 2026 | $974.40 | $980.00 | $942.83 | $949.23 | -2.58% | 2,830,505 |
| Apr 20, 2026 | $796.49 | $1,001.12 | $796.49 | $974.41 | +22.39% | 4,099,967 |
| Apr 13, 2026 | $767.27 | $808.56 | $756.69 | $796.15 | +3.14% | 2,486,330 |
| Apr 6, 2026 | $730.86 | $776.31 | $723.93 | $771.93 | +5.44% | 2,101,949 |
| Mar 30, 2026 | $737.57 | $742.62 | $709.45 | $732.09 | -0.30% | 2,370,088 |
| Mar 23, 2026 | $737.28 | $761.60 | $720.00 | $734.30 | +3.35% | 2,560,840 |
| Mar 16, 2026 | $747.00 | $755.00 | $701.59 | $710.47 | -3.63% | 2,768,837 |
| Mar 9, 2026 | $798.63 | $826.51 | $727.40 | $737.22 | -8.94% | 4,104,548 |
| Mar 2, 2026 | $822.80 | $857.75 | $792.01 | $809.60 | -3.62% | 3,292,937 |
| Feb 23, 2026 | $900.55 | $909.79 | $818.76 | $840.00 | -7.60% | 3,065,513 |
| Feb 17, 2026 | $862.52 | $909.92 | $848.37 | $909.11 | +4.55% | 1,951,865 |
| Feb 9, 2026 | $896.45 | $908.19 | $858.69 | $869.57 | -3.33% | 3,061,135 |
| Feb 2, 2026 | $784.31 | $903.57 | $775.62 | $899.55 | +15.02% | 5,551,326 |
| Jan 26, 2026 | $922.00 | $922.96 | $757.30 | $782.06 | -14.90% | 5,314,081 |
| Jan 20, 2026 | $904.84 | $961.19 | $896.76 | $919.03 | -0.24% | 2,307,429 |
| Jan 12, 2026 | $935.00 | $955.00 | $914.04 | $921.24 | -1.87% | 2,504,661 |
| Jan 5, 2026 | $860.00 | $949.04 | $858.50 | $938.79 | +11.09% | 4,041,146 |
| Dec 29, 2025 | $825.54 | $847.15 | $808.77 | $845.06 | +2.07% | 1,379,504 |
| Dec 22, 2025 | $815.06 | $828.01 | $807.29 | $827.94 | +1.91% | 1,186,307 |
| Dec 15, 2025 | $820.20 | $829.66 | $784.27 | $812.42 | -0.72% | 4,051,872 |
| Dec 8, 2025 | $794.72 | $852.15 | $782.49 | $818.31 | +2.69% | 4,308,182 |
| Dec 1, 2025 | $809.31 | $824.21 | $794.52 | $796.91 | -2.24% | 3,471,697 |
| Nov 24, 2025 | $801.10 | $823.01 | $798.10 | $815.18 | +1.90% | 3,101,316 |
| Nov 17, 2025 | $834.03 | $836.50 | $769.88 | $800.00 | -4.08% | 4,408,266 |
| Nov 10, 2025 | $855.78 | $866.86 | $829.01 | $834.03 | -1.68% | 2,060,870 |
| Nov 3, 2025 | $866.00 | $868.23 | $833.45 | $848.25 | -2.63% | 2,665,845 |
| Oct 27, 2025 | $918.59 | $920.43 | $850.00 | $871.18 | -4.61% | 3,527,686 |
| Oct 20, 2025 | $986.22 | $1,015.68 | $907.61 | $913.33 | -6.84% | 3,217,027 |
| Oct 13, 2025 | $960.10 | $1,021.47 | $955.42 | $980.37 | +3.19% | 2,125,257 |
| Oct 6, 2025 | $979.78 | $1,004.92 | $949.91 | $950.03 | -3.14% | 1,881,142 |
| Sep 29, 2025 | $956.74 | $997.50 | $935.98 | $980.80 | +3.54% | 1,914,604 |
| Sep 22, 2025 | $944.10 | $972.12 | $913.59 | $947.27 | +0.61% | 2,258,613 |
| Sep 15, 2025 | $940.37 | $967.40 | $925.65 | $941.52 | +0.38% | 3,409,919 |
| Sep 8, 2025 | $973.41 | $974.45 | $934.84 | $938.00 | -3.82% | 2,535,342 |
| Sep 2, 2025 | $943.37 | $980.53 | $935.02 | $975.23 | +1.98% | 1,837,506 |
| Aug 25, 2025 | $929.95 | $961.16 | $927.48 | $956.34 | +2.84% | 2,796,912 |
| Aug 18, 2025 | $910.01 | $937.45 | $886.68 | $929.95 | +2.32% | 2,215,925 |
| Aug 11, 2025 | $860.14 | $933.32 | $852.80 | $908.88 | +5.81% | 2,580,797 |
| Aug 4, 2025 | $862.04 | $879.59 | $848.75 | $858.97 | -0.08% | 1,969,419 |
| Jul 28, 2025 | $890.00 | $903.61 | $842.18 | $859.62 | -3.41% | 3,198,106 |
| Jul 21, 2025 | $815.90 | $890.00 | $777.45 | $890.00 | +10.14% | 4,754,449 |
| Jul 14, 2025 | $809.77 | $821.91 | $778.30 | $808.05 | -0.77% | 3,077,264 |
| Jul 7, 2025 | $788.07 | $826.46 | $777.23 | $814.28 | +2.75% | 2,765,480 |
| Jun 30, 2025 | $756.32 | $794.53 | $745.04 | $792.50 | +5.30% | 2,039,282 |
| Jun 23, 2025 | $701.78 | $758.33 | $693.78 | $752.62 | +6.69% | 2,962,217 |
| Jun 16, 2025 | $702.70 | $712.75 | $682.08 | $705.40 | +1.52% | 2,340,415 |
| Jun 9, 2025 | $712.42 | $723.26 | $691.72 | $694.84 | -1.67% | 2,078,592 |
| Jun 2, 2025 | $709.40 | $712.36 | $681.98 | $706.65 | -0.24% | 1,729,831 |
| May 26, 2025 | $687.51 | $722.83 | $687.51 | $708.38 | +1.18% | 2,096,018 |
| May 19, 2025 | $709.46 | $726.26 | $687.51 | $700.10 | -3.52% | 1,962,973 |
| May 12, 2025 | $710.44 | $732.00 | $698.33 | $725.67 | +7.92% | 3,231,954 |
| May 5, 2025 | $656.12 | $676.93 | $645.18 | $672.40 | +1.05% | 3,089,846 |
| Apr 28, 2025 | $633.74 | $671.54 | $611.93 | $665.40 | +5.02% | 3,200,435 |
| Apr 21, 2025 | $583.63 | $657.00 | $557.05 | $633.60 | +7.12% | 4,547,478 |
| Apr 14, 2025 | $594.97 | $607.71 | $575.51 | $591.50 | +1.48% | 2,489,716 |
| Apr 7, 2025 | $542.32 | $617.01 | $525.91 | $582.90 | +3.25% | 6,302,739 |
| Mar 31, 2025 | $614.15 | $647.58 | $544.32 | $564.57 | -10.05% | 3,795,245 |
| Mar 24, 2025 | $640.86 | $659.74 | $620.39 | $627.65 | -0.08% | 2,596,257 |
| Mar 17, 2025 | $616.97 | $636.97 | $604.28 | $628.16 | +0.84% | 2,867,275 |
| Mar 10, 2025 | $615.75 | $625.63 | $588.84 | $622.92 | -0.93% | 3,785,350 |
| Mar 3, 2025 | $647.00 | $650.57 | $585.27 | $628.76 | -2.11% | 5,114,693 |
| Feb 24, 2025 | $660.25 | $661.18 | $618.63 | $642.32 | -2.28% | 4,200,557 |
| Feb 18, 2025 | $727.00 | $728.99 | $650.30 | $657.29 | -11.33% | 3,113,307 |
| Feb 10, 2025 | $749.19 | $756.76 | $720.34 | $741.26 | +0.08% | 2,043,577 |
| Feb 3, 2025 | $738.89 | $760.36 | $733.56 | $740.70 | -2.29% | 2,956,089 |
| Jan 27, 2025 | $775.35 | $782.95 | $747.12 | $758.06 | -3.99% | 3,870,643 |
| Jan 21, 2025 | $780.00 | $795.30 | $778.00 | $789.56 | +2.41% | 2,355,923 |
| Jan 13, 2025 | $667.00 | $779.42 | $666.17 | $771.00 | +14.91% | 4,325,452 |
| Jan 6, 2025 | $701.02 | $705.00 | $654.04 | $670.94 | -3.50% | 2,793,902 |
| Dec 30, 2024 | $710.62 | $713.22 | $686.68 | $695.31 | -2.96% | 2,111,691 |
| Dec 23, 2024 | $722.50 | $729.05 | $709.58 | $716.54 | -0.84% | 1,016,673 |
| Dec 16, 2024 | $780.08 | $788.42 | $700.48 | $722.64 | -7.21% | 3,721,541 |
| Dec 9, 2024 | $860.00 | $861.68 | $774.28 | $778.82 | -9.33% | 2,782,375 |
| Dec 2, 2024 | $863.88 | $871.94 | $851.14 | $858.92 | -0.82% | 2,413,035 |
| Nov 25, 2024 | $857.81 | $881.17 | $852.50 | $866.00 | +1.96% | 1,780,187 |
| Nov 18, 2024 | $834.73 | $852.13 | $817.79 | $849.32 | +1.59% | 2,519,991 |
| Nov 11, 2024 | $885.00 | $896.98 | $835.11 | $836.00 | -4.46% | 2,615,884 |
| Nov 4, 2024 | $790.59 | $888.62 | $779.63 | $875.01 | +10.28% | 4,061,605 |
| Oct 28, 2024 | $819.32 | $831.28 | $792.92 | $793.47 | -2.34% | 2,452,697 |
| Oct 21, 2024 | $839.48 | $861.33 | $808.72 | $812.50 | -3.19% | 3,164,412 |
| Oct 14, 2024 | $819.00 | $861.74 | $816.44 | $839.27 | +2.47% | 1,899,663 |
| Oct 7, 2024 | $783.15 | $821.96 | $780.42 | $819.00 | +3.73% | 2,288,248 |
| Sep 30, 2024 | $805.00 | $813.14 | $781.22 | $789.52 | -3.02% | 2,133,864 |
| Sep 23, 2024 | $796.13 | $826.24 | $788.12 | $814.10 | +3.89% | 2,244,345 |
| Sep 16, 2024 | $733.88 | $801.39 | $728.27 | $783.60 | +7.42% | 2,478,752 |
| Sep 9, 2024 | $690.27 | $738.61 | $675.92 | $729.47 | +7.10% | 2,224,900 |
| Sep 3, 2024 | $727.98 | $733.32 | $680.75 | $681.10 | -8.12% | 1,591,971 |
| Aug 26, 2024 | $750.00 | $757.85 | $719.65 | $741.26 | -0.51% | 1,495,039 |
| Aug 19, 2024 | $716.10 | $748.52 | $709.39 | $745.03 | +4.28% | 1,298,283 |
| Aug 12, 2024 | $695.83 | $727.56 | $685.72 | $714.47 | +2.64% | 1,682,501 |
| Aug 5, 2024 | $640.00 | $701.29 | $634.30 | $696.10 | +3.67% | 2,659,715 |
| Jul 29, 2024 | $753.42 | $773.61 | $664.06 | $671.43 | -10.74% | 3,459,991 |
| Jul 22, 2024 | $731.78 | $789.80 | $700.00 | $752.21 | +4.67% | 4,477,310 |
| Jul 15, 2024 | $687.66 | $759.98 | $683.00 | $718.64 | +5.75% | 3,446,192 |
| Jul 8, 2024 | $638.10 | $689.00 | $626.00 | $679.58 | +7.20% | 2,808,498 |
| Jul 1, 2024 | $649.07 | $660.33 | $629.41 | $633.95 | -1.98% | 1,834,437 |
| Jun 24, 2024 | $644.00 | $653.90 | $620.12 | $646.73 | +0.93% | 2,789,702 |
| Jun 17, 2024 | $615.01 | $647.22 | $607.42 | $640.78 | +3.99% | 3,218,174 |
| Jun 10, 2024 | $640.42 | $668.31 | $596.48 | $616.21 | -4.23% | 3,762,639 |
| Jun 3, 2024 | $675.00 | $675.00 | $617.62 | $643.40 | -3.89% | 2,945,919 |
| May 28, 2024 | $676.15 | $676.15 | $643.00 | $669.41 | -0.61% | 2,229,821 |
| May 20, 2024 | $686.53 | $706.81 | $660.78 | $673.55 | -1.78% | 1,678,733 |
| May 13, 2024 | $703.71 | $715.34 | $679.68 | $685.79 | -1.77% | 2,097,078 |
| May 6, 2024 | $675.00 | $699.75 | $663.20 | $698.13 | +4.72% | 1,970,404 |
| Apr 29, 2024 | $697.98 | $713.59 | $646.60 | $666.66 | -3.49% | 2,982,596 |
| Apr 22, 2024 | $632.45 | $694.94 | $621.56 | $690.80 | +9.94% | 3,622,372 |
| Apr 15, 2024 | $688.11 | $690.99 | $624.01 | $628.34 | -6.89% | 3,249,872 |
| Apr 8, 2024 | $709.55 | $715.04 | $668.77 | $674.81 | -4.54% | 2,457,112 |
| Apr 1, 2024 | $721.11 | $722.37 | $688.29 | $706.87 | -1.97% | 2,028,730 |
| Mar 25, 2024 | $711.06 | $724.95 | $703.84 | $721.11 | +0.96% | 1,561,851 |
| Mar 18, 2024 | $680.60 | $729.91 | $673.29 | $714.27 | +5.73% | 2,925,286 |
| Mar 11, 2024 | $669.73 | $683.89 | $650.01 | $675.58 | -0.08% | 3,173,802 |
| Mar 4, 2024 | $708.88 | $732.37 | $670.46 | $676.14 | -3.49% | 2,742,931 |
| Feb 26, 2024 | $659.35 | $702.68 | $659.00 | $700.59 | +6.44% | 2,426,732 |
| Feb 20, 2024 | $641.65 | $665.44 | $637.98 | $658.23 | +1.22% | 1,604,914 |
| Feb 12, 2024 | $650.96 | $673.68 | $629.58 | $650.31 | -0.01% | 2,587,957 |
| Feb 5, 2024 | $649.22 | $658.86 | $636.07 | $650.35 | -0.59% | 2,504,765 |
| Jan 29, 2024 | $633.83 | $658.63 | $620.27 | $654.20 | +3.72% | 3,252,705 |
| Jan 22, 2024 | $575.85 | $658.51 | $574.09 | $630.75 | +10.27% | 6,251,031 |
| Jan 16, 2024 | $552.00 | $572.35 | $545.16 | $572.03 | +2.30% | 2,364,688 |
| Jan 8, 2024 | $538.66 | $560.75 | $533.70 | $559.18 | +3.29% | 2,389,176 |
| Jan 2, 2024 | $568.81 | $575.08 | $535.23 | $541.39 | -5.59% | 2,491,530 |
| Dec 26, 2023 | $573.13 | $585.50 | $563.03 | $573.42 | +0.51% | 1,664,937 |
| Dec 18, 2023 | $577.11 | $582.63 | $556.62 | $570.51 | -0.22% | 3,597,330 |
| Dec 11, 2023 | $491.71 | $581.00 | $491.60 | $571.74 | +15.49% | 4,868,087 |
| Dec 4, 2023 | $495.06 | $498.96 | $474.56 | $495.06 | -1.35% | 3,338,096 |
| Nov 27, 2023 | $462.88 | $505.16 | $454.71 | $501.83 | +7.39% | 3,678,381 |
| Nov 20, 2023 | $467.69 | $474.63 | $458.01 | $467.31 | -2.84% | 2,244,387 |
| Nov 13, 2023 | $455.85 | $488.73 | $453.23 | $480.98 | +5.36% | 3,895,200 |
| Nov 6, 2023 | $454.36 | $457.62 | $432.82 | $456.53 | +1.11% | 2,779,105 |
| Oct 30, 2023 | $406.45 | $457.08 | $395.44 | $451.51 | +13.15% | 4,549,483 |
| Oct 23, 2023 | $407.00 | $417.13 | $387.01 | $399.02 | -1.82% | 4,625,381 |
| Oct 16, 2023 | $440.89 | $454.99 | $404.67 | $406.40 | -6.15% | 6,403,483 |
| Oct 9, 2023 | $429.47 | $455.11 | $426.67 | $433.05 | -0.06% | 2,566,870 |
| Oct 2, 2023 | $443.78 | $447.91 | $415.59 | $433.30 | -2.54% | 3,120,188 |
| Sep 25, 2023 | $430.76 | $456.86 | $430.76 | $444.57 | +2.60% | 2,972,110 |
| Sep 18, 2023 | $452.77 | $462.31 | $430.45 | $433.29 | -4.14% | 3,037,351 |
| Sep 11, 2023 | $469.52 | $470.34 | $443.08 | $452.01 | -2.54% | 2,864,413 |
| Sep 5, 2023 | $487.00 | $491.00 | $457.48 | $463.77 | -5.58% | 2,215,559 |
| Aug 28, 2023 | $448.69 | $492.33 | $448.69 | $491.17 | +9.36% | 2,912,622 |
| Aug 21, 2023 | $455.00 | $457.79 | $438.40 | $449.12 | -0.51% | 2,215,827 |
| Aug 14, 2023 | $484.89 | $491.63 | $440.54 | $451.41 | -7.54% | 3,715,675 |
| Aug 7, 2023 | $471.75 | $492.22 | $469.46 | $488.20 | +4.81% | 4,894,946 |
| Jul 31, 2023 | $450.13 | $477.69 | $447.49 | $465.81 | +4.43% | 3,622,465 |
| Jul 24, 2023 | $451.65 | $459.30 | $413.60 | $446.07 | -0.97% | 4,217,996 |
| Jul 17, 2023 | $444.08 | $469.35 | $442.53 | $450.43 | +1.12% | 2,896,117 |
| Jul 10, 2023 | $429.78 | $471.82 | $429.78 | $445.45 | +2.74% | 4,206,730 |
| Jul 3, 2023 | $443.00 | $450.65 | $423.54 | $433.57 | -2.65% | 2,794,252 |
| Jun 26, 2023 | $404.33 | $448.45 | $404.33 | $445.37 | +10.14% | 4,020,869 |
| Jun 20, 2023 | $399.30 | $417.92 | $392.77 | $404.38 | +0.32% | 3,792,614 |
| Jun 12, 2023 | $388.43 | $414.53 | $382.24 | $403.09 | +3.62% | 5,254,957 |
| Jun 5, 2023 | $363.00 | $393.06 | $352.89 | $389.02 | +7.58% | 4,967,859 |
| May 30, 2023 | $352.59 | $363.06 | $330.30 | $361.60 | +3.03% | 4,202,198 |
| May 22, 2023 | $349.32 | $352.71 | $331.68 | $350.97 | +0.56% | 3,724,487 |
| May 15, 2023 | $332.79 | $350.61 | $326.41 | $349.02 | +5.23% | 4,204,878 |
| May 8, 2023 | $345.07 | $347.43 | $325.91 | $331.66 | -3.04% | 3,417,283 |
| May 1, 2023 | $360.96 | $368.34 | $325.15 | $342.05 | -5.28% | 6,294,415 |
| Apr 24, 2023 | $373.68 | $384.11 | $345.07 | $361.11 | -3.10% | 6,947,619 |
| Apr 17, 2023 | $379.46 | $389.47 | $367.09 | $372.66 | -1.43% | 3,617,645 |
| Apr 10, 2023 | $354.09 | $381.02 | $353.30 | $378.05 | +6.41% | 4,234,739 |
| Apr 3, 2023 | $394.67 | $401.29 | $345.63 | $355.27 | -10.23% | 6,045,200 |
| Mar 27, 2023 | $369.11 | $395.94 | $365.48 | $395.76 | +6.74% | 4,139,045 |
| Mar 20, 2023 | $375.52 | $404.84 | $361.64 | $370.78 | +0.19% | 7,136,958 |
| Mar 13, 2023 | $419.00 | $425.00 | $368.85 | $370.09 | -13.79% | 7,977,726 |
| Mar 6, 2023 | $477.96 | $481.99 | $425.67 | $429.28 | -10.49% | 4,384,546 |
| Feb 27, 2023 | $454.40 | $481.59 | $453.81 | $479.57 | +6.47% | 3,631,793 |
| Feb 21, 2023 | $455.00 | $460.61 | $438.68 | $450.43 | -2.35% | 2,546,872 |
| Feb 13, 2023 | $450.00 | $470.88 | $449.10 | $461.25 | +2.81% | 3,007,258 |
| Feb 6, 2023 | $451.00 | $463.06 | $444.44 | $448.65 | -1.41% | 2,940,056 |
| Jan 30, 2023 | $430.65 | $466.01 | $425.55 | $455.07 | +4.83% | 4,543,383 |
| Jan 23, 2023 | $386.28 | $438.22 | $383.56 | $434.09 | +13.14% | 5,581,324 |
| Jan 17, 2023 | $391.60 | $394.40 | $370.02 | $383.67 | -2.18% | 2,368,047 |
| Jan 9, 2023 | $382.73 | $393.98 | $372.87 | $392.24 | +3.95% | 3,188,871 |
| Jan 3, 2023 | $357.70 | $379.77 | $352.19 | $377.34 | +6.17% | 2,338,849 |
| Dec 27, 2022 | $355.24 | $364.66 | $350.67 | $355.42 | +0.06% | 2,074,268 |
| Dec 19, 2022 | $354.22 | $360.37 | $343.21 | $355.22 | +0.48% | 2,527,105 |
| Dec 12, 2022 | $354.05 | $373.91 | $351.00 | $353.51 | +0.25% | 4,232,878 |
| Dec 5, 2022 | $351.64 | $363.47 | $343.60 | $352.63 | -1.10% | 3,109,796 |
| Nov 28, 2022 | $355.01 | $358.76 | $337.44 | $356.57 | -0.69% | 3,644,176 |
| Nov 21, 2022 | $344.21 | $361.99 | $342.78 | $359.03 | +3.86% | 1,855,434 |
| Nov 14, 2022 | $345.00 | $367.94 | $335.94 | $345.70 | -1.03% | 4,185,382 |
| Nov 7, 2022 | $326.68 | $362.68 | $316.59 | $349.31 | +7.86% | 3,909,143 |
| Oct 31, 2022 | $309.57 | $326.44 | $303.31 | $323.87 | +4.61% | 3,418,396 |
| Oct 24, 2022 | $286.96 | $309.84 | $282.10 | $309.59 | +8.75% | 4,060,407 |
| Oct 17, 2022 | $284.00 | $299.37 | $271.05 | $284.68 | +2.77% | 3,313,865 |
| Oct 10, 2022 | $287.12 | $289.90 | $260.97 | $277.00 | -2.64% | 3,369,665 |
| Oct 3, 2022 | $276.39 | $298.14 | $273.32 | $284.52 | +5.33% | 3,262,459 |
| Sep 26, 2022 | $261.95 | $278.28 | $257.60 | $270.12 | +2.56% | 3,734,190 |
| Sep 19, 2022 | $284.12 | $295.98 | $256.23 | $263.37 | -7.93% | 4,118,149 |
| Sep 12, 2022 | $314.50 | $317.30 | $278.25 | $286.04 | -8.07% | 3,893,375 |
| Sep 6, 2022 | $290.57 | $311.84 | $284.25 | $311.14 | +7.40% | 2,179,597 |
| Aug 29, 2022 | $301.77 | $305.22 | $281.53 | $289.71 | -5.45% | 4,231,307 |
| Aug 22, 2022 | $312.20 | $321.68 | $304.27 | $306.42 | -3.24% | 2,753,587 |
| Aug 15, 2022 | $332.56 | $343.67 | $314.13 | $316.69 | -5.90% | 3,124,794 |
| Aug 8, 2022 | $324.19 | $336.79 | $317.25 | $336.55 | +4.06% | 2,368,182 |
| Aug 1, 2022 | $314.86 | $324.60 | $307.18 | $323.43 | +0.24% | 3,340,800 |
| Jul 25, 2022 | $275.25 | $325.90 | $271.80 | $322.67 | +17.64% | 4,939,753 |
| Jul 18, 2022 | $259.18 | $282.08 | $255.66 | $274.29 | +8.91% | 4,532,076 |
| Jul 11, 2022 | $245.72 | $255.61 | $239.40 | $251.84 | +1.20% | 3,585,241 |
| Jul 5, 2022 | $238.00 | $252.73 | $235.39 | $248.86 | +1.84% | 2,123,697 |
| Jun 27, 2022 | $250.51 | $257.96 | $235.77 | $244.36 | -1.58% | 3,776,672 |
| Jun 21, 2022 | $243.50 | $250.81 | $230.54 | $248.29 | +3.59% | 3,759,679 |
| Jun 13, 2022 | $269.58 | $273.50 | $233.17 | $239.69 | -14.46% | 5,282,488 |
| Jun 6, 2022 | $304.97 | $313.50 | $280.22 | $280.22 | -6.98% | 2,662,612 |
| May 31, 2022 | $292.29 | $303.12 | $286.41 | $301.25 | +1.27% | 3,442,050 |
| May 23, 2022 | $272.67 | $297.63 | $263.05 | $297.46 | +10.20% | 3,539,058 |
| May 16, 2022 | $286.14 | $296.25 | $262.76 | $269.92 | -6.42% | 3,447,252 |
| May 9, 2022 | $290.00 | $303.36 | $269.37 | $288.44 | -2.38% | 5,412,748 |
| May 2, 2022 | $316.08 | $321.25 | $288.25 | $295.46 | -6.65% | 4,723,467 |
| Apr 25, 2022 | $308.96 | $324.00 | $300.09 | $316.52 | +0.59% | 5,263,320 |
| Apr 18, 2022 | $330.00 | $359.86 | $314.33 | $314.67 | -4.95% | 3,744,771 |
| Apr 11, 2022 | $314.05 | $334.55 | $312.13 | $331.07 | +4.42% | 2,068,235 |
| Apr 4, 2022 | $353.45 | $353.52 | $316.15 | $317.05 | -10.44% | 4,112,485 |
| Mar 28, 2022 | $362.44 | $368.61 | $350.58 | $354.00 | -2.66% | 2,818,830 |
| Mar 21, 2022 | $346.25 | $364.50 | $343.41 | $363.67 | +5.03% | 3,268,088 |
| Mar 14, 2022 | $324.22 | $349.46 | $318.35 | $346.24 | +7.28% | 3,786,351 |
| Mar 7, 2022 | $317.86 | $330.80 | $295.50 | $322.75 | +1.97% | 3,511,289 |
| Feb 28, 2022 | $312.47 | $330.99 | $310.00 | $316.51 | +0.06% | 3,063,510 |
| Feb 22, 2022 | $310.00 | $317.49 | $288.37 | $316.31 | +1.44% | 2,760,473 |
| Feb 14, 2022 | $310.49 | $326.62 | $310.29 | $311.82 | -0.35% | 2,655,390 |
| Feb 7, 2022 | $315.00 | $335.24 | $308.44 | $312.91 | +0.20% | 3,030,942 |
| Jan 31, 2022 | $315.45 | $333.50 | $312.00 | $312.29 | -1.72% | 4,154,630 |
| Jan 24, 2022 | $288.44 | $329.80 | $286.86 | $317.77 | +6.93% | 6,510,428 |
| Jan 18, 2022 | $323.58 | $324.95 | $294.96 | $297.17 | -9.35% | 3,098,771 |
| Jan 10, 2022 | $327.63 | $345.28 | $315.68 | $327.82 | +0.56% | 4,032,452 |
| Jan 3, 2022 | $333.26 | $351.50 | $325.59 | $325.98 | -1.90% | 3,357,444 |
| Dec 27, 2021 | $333.00 | $337.57 | $325.52 | $332.29 | +0.17% | 1,987,496 |
| Dec 20, 2021 | $325.81 | $335.86 | $315.00 | $331.73 | -0.18% | 2,348,192 |
| Dec 13, 2021 | $346.91 | $349.04 | $327.75 | $332.33 | -4.45% | 3,488,085 |
| Dec 6, 2021 | $335.20 | $364.48 | $329.20 | $347.81 | +4.50% | 4,103,693 |
| Nov 29, 2021 | $367.37 | $368.90 | $326.88 | $332.83 | -8.12% | 4,595,776 |
| Nov 22, 2021 | $379.36 | $386.86 | $354.26 | $362.23 | -3.47% | 2,403,306 |
| Nov 15, 2021 | $386.20 | $389.15 | $371.75 | $375.26 | -2.01% | 2,025,860 |
| Nov 8, 2021 | $411.36 | $414.99 | $377.62 | $382.96 | -2.30% | 2,775,680 |
| Nov 1, 2021 | $380.50 | $396.97 | $377.05 | $391.96 | +3.39% | 2,802,286 |
| Oct 25, 2021 | $368.81 | $380.17 | $346.79 | $379.11 | +2.94% | 4,185,285 |
| Oct 18, 2021 | $346.66 | $370.38 | $344.08 | $368.29 | +5.42% | 2,118,523 |
| Oct 11, 2021 | $342.50 | $359.73 | $336.97 | $349.34 | +1.98% | 2,242,636 |
| Oct 4, 2021 | $355.62 | $357.88 | $340.59 | $342.56 | -4.35% | 3,148,027 |
| Sep 27, 2021 | $356.68 | $369.22 | $350.06 | $358.15 | +0.46% | 3,408,588 |
| Sep 20, 2021 | $329.36 | $361.54 | $323.92 | $356.51 | +4.41% | 3,648,522 |
| Sep 13, 2021 | $344.00 | $354.39 | $328.00 | $341.46 | +0.05% | 3,162,242 |
| Sep 7, 2021 | $348.91 | $350.79 | $336.16 | $341.29 | -2.87% | 1,887,864 |
| Aug 30, 2021 | $357.39 | $357.45 | $343.71 | $351.37 | -1.08% | 2,054,536 |
| Aug 23, 2021 | $333.47 | $356.78 | $331.71 | $355.22 | +7.60% | 2,070,512 |
| Aug 16, 2021 | $349.80 | $352.86 | $324.80 | $330.13 | -6.51% | 2,379,912 |
| Aug 9, 2021 | $331.34 | $364.30 | $326.24 | $353.11 | +6.53% | 3,503,217 |
| Aug 2, 2021 | $332.65 | $338.69 | $323.03 | $331.45 | +0.58% | 3,134,634 |
| Jul 26, 2021 | $324.63 | $332.23 | $308.47 | $329.55 | +1.69% | 4,714,374 |
| Jul 19, 2021 | $297.63 | $325.10 | $291.39 | $324.06 | +5.87% | 3,798,369 |
| Jul 12, 2021 | $315.20 | $322.99 | $304.16 | $306.08 | -3.59% | 3,484,772 |
| Jul 6, 2021 | $319.79 | $320.00 | $300.07 | $317.48 | -0.65% | 3,269,519 |
| Jun 28, 2021 | $313.18 | $324.43 | $307.65 | $319.57 | +2.11% | 3,312,988 |
| Jun 21, 2021 | $293.35 | $325.83 | $292.45 | $312.97 | +8.31% | 4,888,234 |
| Jun 14, 2021 | $304.17 | $310.67 | $285.59 | $288.95 | -5.37% | 4,910,417 |
| Jun 7, 2021 | $333.68 | $334.18 | $302.03 | $305.34 | -8.05% | 4,935,580 |
| Jun 1, 2021 | $338.61 | $341.25 | $328.10 | $332.07 | -0.57% | 2,389,521 |
| May 24, 2021 | $323.23 | $336.05 | $318.94 | $333.96 | +3.89% | 3,025,848 |
| May 17, 2021 | $339.83 | $341.84 | $314.31 | $321.45 | -5.95% | 3,021,829 |
| May 10, 2021 | $348.50 | $354.60 | $328.02 | $341.79 | -1.60% | 3,129,489 |
| May 3, 2021 | $324.58 | $348.41 | $317.43 | $347.33 | +8.56% | 3,054,466 |
| Apr 26, 2021 | $320.43 | $331.31 | $315.93 | $319.95 | +0.32% | 3,082,705 |
| Apr 19, 2021 | $325.39 | $326.47 | $304.30 | $318.94 | -2.80% | 3,987,507 |
| Apr 12, 2021 | $326.61 | $332.41 | $316.67 | $328.14 | +1.06% | 3,058,201 |
| Apr 5, 2021 | $337.00 | $341.00 | $313.52 | $324.71 | -2.11% | 3,352,862 |
| Mar 29, 2021 | $329.50 | $339.72 | $322.72 | $331.71 | +0.56% | 4,255,024 |
| Mar 22, 2021 | $315.00 | $330.17 | $297.50 | $329.86 | +4.39% | 3,481,499 |
| Mar 15, 2021 | $319.08 | $330.79 | $305.56 | $316.00 | -0.59% | 3,460,235 |
| Mar 8, 2021 | $303.91 | $319.11 | $293.55 | $317.86 | +5.62% | 3,154,734 |
| Mar 1, 2021 | $304.11 | $305.99 | $282.20 | $300.96 | +1.20% | 3,949,084 |
| Feb 22, 2021 | $288.00 | $321.94 | $285.00 | $297.38 | +2.54% | 5,818,702 |
| Feb 16, 2021 | $290.00 | $293.47 | $267.42 | $290.01 | +1.32% | 3,299,033 |
| Feb 8, 2021 | $267.47 | $287.23 | $266.73 | $286.22 | +7.71% | 3,435,570 |
| Feb 1, 2021 | $247.92 | $266.67 | $245.00 | $265.73 | +9.35% | 3,304,225 |
| Jan 25, 2021 | $256.51 | $261.99 | $228.22 | $243.01 | -6.02% | 4,720,509 |
| Jan 19, 2021 | $260.00 | $266.59 | $254.50 | $258.59 | +1.35% | 2,166,847 |
| Jan 11, 2021 | $255.15 | $264.40 | $250.61 | $255.14 | -1.93% | 3,157,263 |
| Jan 4, 2021 | $234.00 | $267.59 | $224.52 | $260.15 | +12.18% | 5,469,425 |
| Dec 28, 2020 | $233.41 | $234.51 | $223.72 | $231.91 | -0.31% | 1,784,067 |
| Dec 21, 2020 | $221.22 | $233.16 | $217.39 | $232.62 | +2.23% | 2,062,372 |
| Dec 14, 2020 | $245.09 | $245.09 | $224.70 | $227.54 | -5.49% | 4,629,762 |
| Dec 7, 2020 | $243.45 | $249.60 | $239.15 | $240.76 | -1.98% | 3,728,725 |
| Nov 30, 2020 | $231.72 | $245.81 | $226.06 | $245.62 | +5.46% | 4,363,774 |
| Nov 23, 2020 | $223.56 | $240.26 | $221.93 | $232.91 | +5.96% | 3,112,580 |
| Nov 16, 2020 | $211.27 | $223.89 | $207.84 | $219.80 | +6.05% | 4,863,636 |
| Nov 9, 2020 | $205.02 | $213.00 | $198.74 | $207.27 | +8.26% | 3,812,314 |
| Nov 2, 2020 | $181.00 | $202.94 | $178.85 | $191.46 | +7.39% | 7,719,270 |
| Oct 26, 2020 | $184.63 | $185.29 | $167.25 | $178.29 | -5.29% | 5,106,184 |
| Oct 19, 2020 | $191.01 | $194.80 | $184.02 | $188.24 | -2.44% | 3,002,656 |
| Oct 12, 2020 | $197.54 | $200.36 | $185.43 | $192.94 | -2.03% | 4,081,323 |
| Oct 5, 2020 | $187.20 | $203.57 | $186.60 | $196.94 | +6.44% | 4,910,072 |
| Sep 28, 2020 | $172.13 | $186.24 | $170.99 | $185.02 | +10.04% | 4,256,495 |
| Sep 21, 2020 | $171.20 | $172.05 | $159.01 | $168.14 | -4.57% | 3,774,551 |
| Sep 14, 2020 | $177.49 | $184.00 | $173.59 | $176.20 | +0.90% | 4,027,982 |
| Sep 8, 2020 | $171.61 | $177.41 | $168.50 | $174.63 | -1.02% | 2,963,387 |
| Aug 31, 2020 | $181.85 | $185.29 | $170.67 | $176.43 | -3.34% | 4,393,234 |
| Aug 24, 2020 | $177.38 | $182.79 | $174.01 | $182.53 | +4.27% | 3,141,796 |
| Aug 17, 2020 | $179.21 | $181.33 | $172.09 | $175.06 | -2.38% | 2,835,212 |
| Aug 10, 2020 | $174.15 | $186.78 | $174.15 | $179.33 | +3.31% | 4,866,757 |
| Aug 3, 2020 | $156.70 | $174.11 | $155.40 | $173.59 | +11.73% | 4,137,689 |
| Jul 27, 2020 | $160.07 | $163.90 | $151.41 | $155.37 | -3.42% | 5,745,985 |
| Jul 20, 2020 | $158.00 | $165.85 | $156.49 | $160.88 | +1.13% | 3,569,811 |
| Jul 13, 2020 | $151.13 | $162.59 | $149.16 | $159.08 | +7.61% | 4,592,008 |
| Jul 6, 2020 | $150.84 | $152.25 | $142.01 | $147.83 | -0.05% | 4,244,241 |
| Jun 29, 2020 | $143.11 | $152.88 | $141.83 | $147.91 | +5.35% | 4,001,515 |
| Jun 22, 2020 | $154.46 | $158.68 | $139.10 | $140.40 | -9.72% | 8,274,935 |
| Jun 15, 2020 | $136.85 | $161.06 | $136.51 | $155.51 | +8.38% | 8,344,753 |
| Jun 8, 2020 | $162.66 | $165.80 | $139.37 | $143.49 | -11.07% | 8,187,335 |
| Jun 1, 2020 | $138.95 | $165.87 | $137.30 | $161.36 | +16.18% | 7,687,502 |
| May 26, 2020 | $135.50 | $143.70 | $134.39 | $138.89 | +6.38% | 6,721,745 |
| May 18, 2020 | $126.30 | $133.01 | $124.59 | $130.56 | +10.11% | 6,360,082 |
| May 11, 2020 | $117.08 | $119.03 | $105.26 | $118.57 | -0.84% | 6,261,332 |
| May 4, 2020 | $116.14 | $122.35 | $110.71 | $119.58 | +0.25% | 5,299,895 |
| Apr 27, 2020 | $105.54 | $130.99 | $105.02 | $119.28 | +12.48% | 10,450,341 |
| Apr 20, 2020 | $101.89 | $107.30 | $96.18 | $106.05 | +0.95% | 6,728,376 |
| Apr 13, 2020 | $103.37 | $109.82 | $94.80 | $105.05 | -2.47% | 9,311,369 |
| Apr 6, 2020 | $97.08 | $114.94 | $97.00 | $107.71 | +18.27% | 8,861,422 |
| Mar 30, 2020 | $88.43 | $105.74 | $86.00 | $91.07 | +1.02% | 12,121,426 |
| Mar 23, 2020 | $69.16 | $101.26 | $63.77 | $90.15 | +28.60% | 12,539,900 |
| Mar 16, 2020 | $78.00 | $90.39 | $58.85 | $70.10 | -22.98% | 14,194,112 |
| Mar 9, 2020 | $100.99 | $108.85 | $83.00 | $91.01 | -21.32% | 14,561,280 |
| Mar 2, 2020 | $134.52 | $138.61 | $111.65 | $115.67 | -12.69% | 9,669,471 |
| Feb 24, 2020 | $143.73 | $143.97 | $123.63 | $132.48 | -12.50% | 9,078,513 |
| Feb 18, 2020 | $155.25 | $159.12 | $150.80 | $151.41 | -3.47% | 3,262,260 |
| Feb 10, 2020 | $149.27 | $161.11 | $148.26 | $156.86 | +4.75% | 4,142,266 |
| Feb 3, 2020 | $137.19 | $155.28 | $136.72 | $149.75 | +10.36% | 6,199,474 |
| Jan 27, 2020 | $146.54 | $153.66 | $135.27 | $135.69 | -10.52% | 8,493,897 |
| Jan 21, 2020 | $157.90 | $157.90 | $149.51 | $151.65 | -4.45% | 4,228,151 |
| Jan 13, 2020 | $160.60 | $161.28 | $152.25 | $158.72 | -0.47% | 5,893,390 |
| Jan 6, 2020 | $162.61 | $166.27 | $158.65 | $159.47 | -3.77% | 3,838,713 |
| Dec 30, 2019 | $168.70 | $169.65 | $161.37 | $165.71 | -1.67% | 2,932,884 |
| Dec 23, 2019 | $167.00 | $170.04 | $166.57 | $168.53 | +0.72% | 2,112,649 |
| Dec 16, 2019 | $164.64 | $168.00 | $162.70 | $167.33 | +2.82% | 5,336,148 |
| Dec 9, 2019 | $156.30 | $165.85 | $152.50 | $162.74 | +3.48% | 4,842,024 |
| Dec 2, 2019 | $153.21 | $159.39 | $145.95 | $157.26 | +2.75% | 5,233,554 |
| Nov 25, 2019 | $155.38 | $157.85 | $152.68 | $153.05 | -0.94% | 2,975,914 |
| Nov 18, 2019 | $154.26 | $155.49 | $146.35 | $154.51 | +0.11% | 6,002,789 |
| Nov 11, 2019 | $153.31 | $157.70 | $150.27 | $154.34 | -0.63% | 6,110,897 |
| Nov 4, 2019 | $142.98 | $155.74 | $142.97 | $155.32 | +9.49% | 9,432,111 |
| Oct 28, 2019 | $135.80 | $142.00 | $130.02 | $141.86 | +4.79% | 6,973,665 |
| Oct 21, 2019 | $129.50 | $135.70 | $128.45 | $135.38 | +5.22% | 7,209,181 |
| Oct 14, 2019 | $117.32 | $132.80 | $117.00 | $128.66 | +8.67% | 12,594,037 |
| Oct 7, 2019 | $116.70 | $120.55 | $109.04 | $118.40 | +1.02% | 7,438,716 |
| Sep 30, 2019 | $124.54 | $127.07 | $112.13 | $117.21 | -6.07% | 7,624,346 |
| Sep 23, 2019 | $124.99 | $129.55 | $123.78 | $124.79 | -1.30% | 6,266,663 |
| Sep 16, 2019 | $128.00 | $131.21 | $122.82 | $126.44 | -1.89% | 7,827,257 |
| Sep 9, 2019 | $118.06 | $132.23 | $117.52 | $128.87 | +10.25% | 8,058,950 |
| Sep 3, 2019 | $110.50 | $118.52 | $108.05 | $116.89 | +3.85% | 5,012,663 |
| Aug 26, 2019 | $107.20 | $114.43 | $101.90 | $112.56 | +7.24% | 5,952,904 |
| Aug 19, 2019 | $110.34 | $112.80 | $104.31 | $104.96 | -2.81% | 5,200,642 |
| Aug 12, 2019 | $113.91 | $116.66 | $102.76 | $107.99 | -6.56% | 7,928,038 |
| Aug 5, 2019 | $114.19 | $118.26 | $110.56 | $115.57 | -1.46% | 6,956,591 |
| Jul 29, 2019 | $127.55 | $130.72 | $116.16 | $117.28 | -8.09% | 6,754,548 |
| Jul 22, 2019 | $119.90 | $129.60 | $117.00 | $127.61 | +7.25% | 8,879,996 |
| Jul 15, 2019 | $136.79 | $137.90 | $118.87 | $118.98 | -12.73% | 13,465,333 |
| Jul 8, 2019 | $131.85 | $136.75 | $128.77 | $136.34 | +2.57% | 4,317,448 |
| Jul 1, 2019 | $136.00 | $137.80 | $130.00 | $132.92 | +0.22% | 3,073,598 |
| Jun 24, 2019 | $129.57 | $135.19 | $127.91 | $132.63 | +2.13% | 5,497,982 |
| Jun 17, 2019 | $122.93 | $131.58 | $120.69 | $129.87 | +5.70% | 6,272,713 |
| Jun 10, 2019 | $123.38 | $125.88 | $119.92 | $122.87 | +0.52% | 4,143,648 |
| Jun 3, 2019 | $111.98 | $122.81 | $111.75 | $122.23 | +11.02% | 7,035,729 |
| May 28, 2019 | $118.64 | $119.47 | $109.35 | $110.10 | -7.12% | 5,523,556 |
| May 20, 2019 | $124.26 | $126.94 | $116.91 | $118.54 | -6.17% | 5,956,181 |
| May 13, 2019 | $128.39 | $130.61 | $124.23 | $126.33 | -4.66% | 5,447,587 |
| May 6, 2019 | $135.74 | $138.59 | $128.31 | $132.51 | -5.51% | 5,829,040 |
| Apr 29, 2019 | $141.05 | $142.69 | $134.17 | $140.24 | -0.11% | 5,999,796 |
| Apr 22, 2019 | $135.36 | $140.60 | $133.66 | $140.40 | +3.24% | 6,699,654 |
| Apr 15, 2019 | $127.02 | $138.49 | $123.72 | $136.00 | +7.31% | 10,590,842 |
| Apr 8, 2019 | $122.75 | $128.75 | $118.69 | $126.74 | +2.76% | 6,828,539 |
| Apr 1, 2019 | $115.59 | $124.77 | $114.38 | $123.34 | +7.96% | 7,245,595 |
| Mar 25, 2019 | $110.63 | $115.16 | $109.19 | $114.25 | +2.97% | 6,965,143 |
| Mar 18, 2019 | $120.57 | $124.50 | $110.89 | $110.96 | -7.64% | 9,997,451 |
| Mar 11, 2019 | $123.18 | $127.06 | $119.85 | $120.14 | -2.52% | 6,685,967 |
| Mar 4, 2019 | $136.49 | $137.16 | $121.62 | $123.24 | -9.18% | 7,767,224 |
| Feb 25, 2019 | $137.88 | $139.03 | $133.42 | $135.69 | -0.84% | 5,645,481 |
| Feb 19, 2019 | $134.39 | $137.65 | $130.63 | $136.84 | +1.47% | 5,260,763 |
| Feb 11, 2019 | $126.55 | $136.05 | $126.14 | $134.86 | +6.79% | 6,231,119 |
| Feb 4, 2019 | $126.26 | $131.00 | $123.66 | $126.29 | -0.04% | 6,119,530 |
| Jan 28, 2019 | $124.49 | $128.00 | $122.30 | $126.34 | -0.72% | 8,301,737 |
| Jan 22, 2019 | $121.10 | $127.66 | $114.06 | $127.26 | +3.19% | 12,532,904 |
| Jan 14, 2019 | $116.00 | $124.55 | $114.60 | $123.32 | +5.00% | 7,497,313 |
| Jan 7, 2019 | $110.85 | $119.94 | $108.11 | $117.45 | +6.65% | 8,757,594 |
| Dec 31, 2018 | $102.78 | $110.84 | $98.78 | $110.13 | +8.50% | 7,603,341 |
| Dec 24, 2018 | $98.47 | $105.43 | $94.28 | $101.50 | +2.00% | 5,832,482 |
| Dec 17, 2018 | $105.05 | $109.52 | $99.03 | $99.51 | -5.95% | 10,555,923 |
| Dec 10, 2018 | $103.07 | $112.90 | $99.50 | $105.80 | +1.79% | 11,010,185 |
| Dec 3, 2018 | $121.50 | $124.23 | $102.09 | $103.94 | -11.26% | 9,802,411 |
| Nov 26, 2018 | $111.30 | $117.88 | $110.38 | $117.13 | +6.60% | 7,132,398 |
| Nov 19, 2018 | $114.30 | $116.28 | $107.25 | $109.88 | -4.43% | 6,598,183 |
| Nov 12, 2018 | $126.79 | $127.35 | $114.19 | $114.97 | -9.24% | 10,132,896 |
| Nov 5, 2018 | $125.86 | $134.49 | $120.12 | $126.67 | +1.22% | 10,341,586 |
| Oct 29, 2018 | $110.96 | $127.71 | $107.42 | $125.14 | +14.57% | 14,575,537 |
| Oct 22, 2018 | $118.32 | $119.20 | $106.48 | $109.23 | -6.74% | 15,044,608 |
| Oct 15, 2018 | $137.50 | $141.88 | $116.88 | $117.12 | -15.06% | 20,102,404 |
| Oct 8, 2018 | $157.94 | $158.86 | $135.68 | $137.88 | -13.40% | 9,344,919 |
| Oct 1, 2018 | $164.28 | $167.29 | $157.13 | $159.22 | -2.68% | 5,945,543 |
| Sep 24, 2018 | $168.50 | $170.73 | $163.58 | $163.60 | -3.22% | 4,348,094 |
| Sep 17, 2018 | $169.26 | $173.00 | $164.37 | $169.04 | +0.05% | 6,537,340 |
| Sep 10, 2018 | $154.99 | $170.43 | $153.82 | $168.95 | +10.93% | 8,954,033 |
| Sep 4, 2018 | $155.87 | $159.00 | $150.77 | $152.30 | -2.29% | 4,485,919 |
| Aug 27, 2018 | $157.30 | $161.48 | $155.33 | $155.87 | -0.19% | 4,107,163 |
| Aug 20, 2018 | $150.65 | $159.57 | $150.56 | $156.17 | +3.76% | 4,154,573 |
| Aug 13, 2018 | $148.62 | $152.53 | $144.50 | $150.51 | +1.29% | 4,388,955 |
| Aug 6, 2018 | $148.20 | $154.30 | $147.30 | $148.59 | +0.12% | 4,381,515 |
| Jul 30, 2018 | $148.00 | $149.55 | $144.09 | $148.41 | +0.75% | 5,560,569 |
| Jul 23, 2018 | $150.99 | $152.30 | $143.33 | $147.31 | -2.51% | 7,323,968 |
| Jul 16, 2018 | $154.33 | $156.69 | $150.00 | $151.11 | -2.40% | 9,939,100 |
| Jul 9, 2018 | $150.68 | $158.91 | $150.24 | $154.83 | +3.54% | 6,117,034 |
| Jul 2, 2018 | $144.64 | $151.36 | $142.61 | $149.53 | +1.29% | 4,128,603 |
| Jun 25, 2018 | $153.50 | $153.50 | $143.40 | $147.62 | -4.73% | 7,954,522 |
| Jun 18, 2018 | $159.12 | $163.80 | $152.02 | $154.95 | -3.67% | 7,835,154 |
| Jun 11, 2018 | $166.55 | $172.57 | $158.63 | $160.85 | -3.57% | 4,970,575 |
| Jun 4, 2018 | $163.55 | $167.75 | $160.82 | $166.80 | +2.16% | 4,210,042 |
| May 29, 2018 | $160.25 | $165.42 | $159.08 | $163.27 | +0.82% | 4,143,646 |
| May 21, 2018 | $171.44 | $175.42 | $161.06 | $161.94 | -4.64% | 5,373,114 |
| May 14, 2018 | $167.79 | $172.40 | $164.00 | $169.82 | +1.76% | 4,301,796 |
| May 7, 2018 | $154.51 | $168.54 | $154.44 | $166.89 | +8.91% | 7,127,893 |
| Apr 30, 2018 | $155.35 | $155.83 | $145.34 | $153.23 | -1.34% | 6,890,022 |
| Apr 23, 2018 | $163.03 | $164.95 | $153.36 | $155.31 | -4.85% | 7,419,090 |
| Apr 16, 2018 | $174.68 | $181.66 | $162.62 | $163.22 | -5.63% | 12,282,508 |
| Apr 9, 2018 | $173.97 | $178.84 | $171.66 | $172.95 | +0.47% | 5,149,903 |
| Apr 2, 2018 | $172.04 | $179.29 | $163.57 | $172.14 | -0.34% | 6,976,577 |
| Mar 26, 2018 | $177.63 | $183.75 | $168.44 | $172.73 | -0.83% | 5,844,809 |
| Mar 19, 2018 | $185.62 | $190.30 | $174.02 | $174.18 | -6.50% | 5,533,439 |
| Mar 12, 2018 | $189.40 | $190.74 | $182.37 | $186.29 | -1.64% | 5,170,655 |
| Mar 5, 2018 | $175.30 | $189.56 | $173.76 | $189.40 | +7.25% | 6,537,534 |
| Feb 26, 2018 | $180.36 | $182.16 | $169.50 | $176.60 | -1.39% | 7,033,103 |
| Feb 20, 2018 | $167.19 | $179.23 | $166.80 | $179.09 | +6.59% | 5,348,875 |
| Feb 12, 2018 | $166.63 | $170.69 | $163.21 | $168.02 | +2.29% | 6,138,707 |
| Feb 5, 2018 | $171.72 | $176.06 | $156.01 | $164.26 | -5.22% | 10,808,228 |
| Jan 29, 2018 | $184.93 | $188.31 | $173.04 | $173.30 | -6.51% | 7,718,920 |
| Jan 22, 2018 | $184.00 | $189.00 | $176.55 | $185.37 | +0.93% | 9,411,346 |
| Jan 16, 2018 | $181.95 | $184.25 | $176.68 | $183.67 | +1.54% | 3,798,877 |
| Jan 8, 2018 | $171.29 | $182.86 | $169.43 | $180.89 | +5.55% | 6,052,395 |
| Jan 2, 2018 | $172.92 | $176.62 | $169.50 | $171.38 | -0.31% | 4,061,694 |
| Dec 26, 2017 | $169.00 | $174.40 | $168.99 | $171.91 | +1.43% | 2,753,622 |
| Dec 18, 2017 | $165.98 | $171.32 | $165.02 | $169.49 | +3.17% | 5,756,781 |
| Dec 11, 2017 | $164.53 | $165.85 | $160.37 | $164.29 | +0.18% | 4,836,983 |
| Dec 4, 2017 | $160.22 | $165.18 | $156.85 | $164.00 | +4.40% | 4,886,108 |
| Nov 27, 2017 | $152.88 | $161.35 | $151.30 | $157.09 | +2.57% | 6,155,589 |
| Nov 20, 2017 | $149.75 | $155.45 | $149.75 | $153.16 | +2.05% | 4,099,423 |
| Nov 13, 2017 | $145.19 | $151.15 | $141.36 | $150.09 | +2.58% | 6,674,437 |
| Nov 6, 2017 | $145.26 | $149.45 | $143.05 | $146.31 | +1.11% | 4,562,958 |
| Oct 30, 2017 | $145.32 | $146.87 | $141.23 | $144.71 | -0.84% | 5,464,062 |
| Oct 23, 2017 | $144.44 | $146.06 | $138.19 | $145.94 | +1.07% | 8,685,528 |
| Oct 16, 2017 | $145.89 | $147.60 | $140.94 | $144.40 | +0.13% | 10,085,872 |
| Oct 9, 2017 | $142.66 | $145.56 | $140.16 | $144.21 | +1.38% | 4,706,396 |
| Oct 2, 2017 | $139.20 | $143.15 | $136.84 | $142.24 | +2.52% | 6,438,505 |
| Sep 25, 2017 | $132.72 | $139.98 | $131.22 | $138.74 | +4.86% | 5,536,806 |
| Sep 18, 2017 | $128.10 | $132.81 | $128.09 | $132.31 | +3.29% | 4,679,697 |
| Sep 11, 2017 | $125.40 | $129.63 | $123.45 | $128.10 | +1.11% | 7,425,232 |
| Sep 5, 2017 | $120.56 | $128.00 | $117.86 | $126.69 | +5.08% | 7,421,311 |
| Aug 28, 2017 | $108.50 | $121.18 | $108.22 | $120.56 | +12.40% | 10,862,372 |
| Aug 21, 2017 | $111.71 | $112.56 | $106.52 | $107.26 | -4.11% | 5,808,514 |
| Aug 14, 2017 | $113.00 | $116.00 | $110.65 | $111.86 | +0.29% | 6,363,731 |
| Aug 7, 2017 | $118.52 | $119.42 | $110.70 | $111.54 | -5.77% | 5,304,904 |
| Jul 31, 2017 | $119.92 | $120.25 | $114.06 | $118.37 | -1.14% | 5,860,253 |
| Jul 24, 2017 | $119.50 | $122.96 | $117.53 | $119.73 | +0.35% | 6,224,979 |
| Jul 17, 2017 | $118.62 | $126.26 | $116.30 | $119.31 | +1.79% | 10,311,414 |
| Jul 10, 2017 | $112.06 | $117.65 | $111.09 | $117.21 | +4.14% | 6,286,351 |
| Jul 3, 2017 | $113.60 | $117.55 | $111.11 | $112.55 | -0.14% | 5,922,135 |
| Jun 26, 2017 | $104.96 | $113.87 | $104.96 | $112.71 | +7.50% | 7,906,497 |
| Jun 19, 2017 | $105.64 | $107.45 | $100.62 | $104.85 | -0.33% | 7,970,850 |
| Jun 12, 2017 | $110.67 | $112.50 | $102.73 | $105.20 | -4.55% | 10,632,646 |
| Jun 5, 2017 | $108.40 | $110.80 | $103.48 | $110.22 | +1.59% | 9,706,568 |
| May 30, 2017 | $110.73 | $112.36 | $106.32 | $108.49 | -2.41% | 6,593,353 |
| May 22, 2017 | $110.68 | $113.93 | $109.19 | $111.17 | +0.97% | 5,984,910 |
| May 15, 2017 | $113.13 | $114.75 | $102.73 | $110.10 | -1.84% | 9,375,509 |
| May 8, 2017 | $110.74 | $115.17 | $110.68 | $112.16 | +2.94% | 8,007,624 |
| May 1, 2017 | $109.81 | $110.00 | $105.73 | $108.96 | -0.64% | 7,435,458 |
| Apr 24, 2017 | $113.71 | $115.23 | $108.01 | $109.66 | -1.61% | 11,504,375 |
| Apr 17, 2017 | $120.01 | $122.59 | $108.82 | $111.46 | -6.56% | 16,135,873 |
| Apr 10, 2017 | $124.37 | $126.57 | $119.25 | $119.29 | -3.34% | 5,224,746 |
| Apr 3, 2017 | $125.11 | $126.77 | $120.28 | $123.41 | -1.31% | 6,274,875 |
| Mar 27, 2017 | $117.46 | $126.19 | $115.10 | $125.05 | +3.61% | 5,980,027 |
| Mar 20, 2017 | $124.47 | $125.84 | $118.14 | $120.69 | -3.59% | 6,457,932 |
| Mar 13, 2017 | $122.98 | $128.46 | $119.30 | $125.19 | +1.82% | 7,895,041 |
| Mar 6, 2017 | $127.22 | $130.50 | $120.59 | $122.95 | -4.48% | 9,481,563 |
| Feb 27, 2017 | $124.71 | $134.28 | $124.21 | $128.72 | +3.68% | 9,208,609 |
| Feb 21, 2017 | $126.65 | $129.86 | $119.11 | $124.15 | -1.49% | 7,771,533 |
| Feb 13, 2017 | $127.31 | $129.57 | $125.02 | $126.03 | -0.86% | 5,987,127 |
| Feb 6, 2017 | $127.80 | $128.72 | $123.06 | $127.12 | -1.19% | 7,343,141 |
| Jan 30, 2017 | $128.74 | $131.19 | $124.13 | $128.65 | +0.30% | 12,630,637 |
| Jan 23, 2017 | $110.98 | $129.39 | $109.41 | $128.26 | +15.35% | 15,124,260 |
| Jan 17, 2017 | $106.72 | $112.50 | $105.65 | $111.19 | +3.87% | 6,154,023 |
| Jan 9, 2017 | $108.12 | $110.61 | $105.33 | $107.05 | -2.13% | 7,930,687 |
| Jan 3, 2017 | $107.88 | $111.81 | $107.30 | $109.38 | +3.60% | 5,344,793 |
| Dec 27, 2016 | $108.50 | $109.55 | $104.70 | $105.58 | -2.30% | 3,671,059 |
| Dec 19, 2016 | $106.18 | $108.98 | $105.64 | $108.06 | +2.22% | 5,061,909 |
| Dec 12, 2016 | $108.68 | $108.83 | $103.71 | $105.71 | -2.12% | 8,748,959 |
| Dec 5, 2016 | $105.27 | $109.90 | $104.40 | $108.00 | +3.00% | 8,753,735 |
| Nov 28, 2016 | $97.11 | $105.70 | $94.20 | $104.85 | +6.86% | 12,862,153 |
| Nov 21, 2016 | $91.87 | $98.12 | $91.72 | $98.12 | +7.88% | 6,529,064 |
| Nov 14, 2016 | $91.90 | $96.60 | $90.77 | $90.95 | – | 10,351,768 |
Seasonality
URI 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 | 6.7% | 3.6% | -4.7% | 2.5% | 0.0% | 5.1% | 7.6% | 1.0% | 2.3% | 1.0% | 7.9% | 0.7% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -3.4% | 7.7% | -13.3% | 31.7% | 3.9% | 13.8% | -4.7% | -3.7% | -3.6% | 16.9% | ||
| 2025 | 7.6% | -15.1% | -2.4% | 0.8% | 12.5% | 6.4% | 17.2% | 8.5% | -0.2% | -8.7% | -6.2% | -0.7% |
| 2024 | 9.1% | 11.1% | 4.0% | -7.4% | 0.5% | -3.4% | 17.1% | -1.9% | 9.2% | 0.4% | 6.7% | -18.7% |
| 2023 | 24.1% | 6.6% | -15.5% | -8.8% | -7.2% | 33.4% | 4.3% | 2.9% | -6.7% | -8.6% | 17.6% | 20.5% |
| 2022 | -3.7% | 0.5% | 10.4% | -10.9% | -5.8% | -18.5% | 32.8% | -9.5% | -7.5% | 16.9% | 11.8% | 0.7% |
| 2021 | 4.8% | 22.4% | 10.7% | -2.8% | 4.4% | -4.5% | 3.3% | 7.0% | -0.5% | 8.0% | -10.6% | -1.9% |
| 2020 | -18.6% | -2.4% | -22.3% | 24.9% | 8.1% | 7.3% | 4.2% | 14.0% | -1.4% | 2.2% | 27.3% | 2.2% |
| 2019 | 22.2% | 7.4% | -15.1% | 23.3% | -21.9% | 20.5% | -4.6% | -11.1% | 10.7% | 7.2% | 14.6% | 9.0% |
| 2018 | 5.4% | -3.3% | -1.3% | -13.2% | 6.4% | -7.5% | 0.8% | 4.8% | 5.0% | -26.6% | -2.4% | -12.5% |
| 2017 | 19.8% | 1.2% | -2.3% | -12.3% | -0.8% | 3.7% | 5.5% | -0.8% | 17.5% | 2.0% | 12.7% | 7.8% |