Visa Inc. (V) stock
VNYSEServices-Business Services, NECFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 11/30103% above fair value
$413.59+3.05 (+0.74%)
Close on Oct 30, 2026Market cap $738.02BP/E –Yield 0.14%
Price history
Visa share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$413.59
+0.74% on the day
52-week range
$293.89 – $417.00
-0.8% from the high
Change over 52 weeks
+19.9%
From $345.03 on Oct 30, 2025
Average volume
6.96M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $405.75 | $417.00 | $394.00 | $413.59 | +1.39% | 35,317,688 |
| Oct 19, 2026 | $399.52 | $414.60 | $398.01 | $407.92 | +1.32% | 30,125,626 |
| Oct 12, 2026 | $385.78 | $404.74 | $384.65 | $402.61 | +4.45% | 35,564,428 |
| Oct 5, 2026 | $359.49 | $386.84 | $359.05 | $385.45 | +6.87% | 24,846,724 |
| Sep 28, 2026 | $366.70 | $370.50 | $356.75 | $360.66 | -1.83% | 28,555,505 |
| Sep 21, 2026 | $369.54 | $372.00 | $359.80 | $367.38 | -0.25% | 30,008,264 |
| Sep 14, 2026 | $375.07 | $377.17 | $366.93 | $368.29 | -0.58% | 42,713,633 |
| Sep 8, 2026 | $371.60 | $373.50 | $365.52 | $370.45 | -1.23% | 16,705,150 |
| Aug 31, 2026 | $381.35 | $382.48 | $372.22 | $375.07 | -1.71% | 26,720,991 |
| Aug 24, 2026 | $373.26 | $385.57 | $372.21 | $381.60 | +2.85% | 32,629,488 |
| Aug 17, 2026 | $362.84 | $371.80 | $358.05 | $371.04 | +1.89% | 41,057,445 |
| Aug 10, 2026 | $362.00 | $366.80 | $358.31 | $364.15 | +0.46% | 32,036,791 |
| Aug 3, 2026 | $368.50 | $372.40 | $360.09 | $362.50 | -0.99% | 29,219,044 |
| Jul 27, 2026 | $359.35 | $373.97 | $355.48 | $366.13 | +2.92% | 45,208,122 |
| Jul 20, 2026 | $357.10 | $363.00 | $348.50 | $355.74 | -0.79% | 26,932,819 |
| Jul 13, 2026 | $351.73 | $365.14 | $349.12 | $358.56 | +2.75% | 41,920,600 |
| Jul 6, 2026 | $363.00 | $365.02 | $344.42 | $348.97 | -3.63% | 40,480,925 |
| Jun 29, 2026 | $338.27 | $362.13 | $338.27 | $362.13 | +7.70% | 42,511,970 |
| Jun 22, 2026 | $328.33 | $339.94 | $325.86 | $336.23 | +2.75% | 58,213,285 |
| Jun 15, 2026 | $323.36 | $336.82 | $322.75 | $327.24 | +1.50% | 37,663,367 |
| Jun 8, 2026 | $321.35 | $326.90 | $317.00 | $322.39 | -0.36% | 29,217,890 |
| Jun 1, 2026 | $327.26 | $327.86 | $309.00 | $323.57 | -0.85% | 43,355,408 |
| May 26, 2026 | $326.46 | $331.67 | $320.90 | $326.36 | -0.77% | 36,847,033 |
| May 18, 2026 | $324.43 | $335.17 | $323.77 | $328.88 | +0.96% | 42,085,209 |
| May 11, 2026 | $319.10 | $329.01 | $318.01 | $325.75 | +2.18% | 35,103,635 |
| May 4, 2026 | $328.00 | $329.79 | $316.16 | $318.79 | -2.82% | 33,550,278 |
| Apr 27, 2026 | $307.51 | $341.98 | $306.06 | $328.03 | +6.01% | 49,727,072 |
| Apr 20, 2026 | $316.40 | $317.55 | $304.50 | $309.42 | -2.40% | 30,872,182 |
| Apr 13, 2026 | $303.93 | $319.44 | $302.34 | $317.02 | +4.16% | 30,967,905 |
| Apr 6, 2026 | $300.74 | $311.08 | $299.46 | $304.36 | +1.18% | 26,795,664 |
| Mar 30, 2026 | $298.73 | $305.05 | $293.89 | $300.80 | +1.79% | 31,660,823 |
| Mar 23, 2026 | $305.20 | $308.49 | $294.32 | $295.52 | -2.02% | 37,108,443 |
| Mar 16, 2026 | $307.85 | $312.69 | $297.03 | $301.62 | -1.80% | 41,689,569 |
| Mar 9, 2026 | $313.46 | $317.13 | $306.02 | $307.14 | -3.22% | 32,367,051 |
| Mar 2, 2026 | $315.50 | $325.77 | $312.30 | $317.36 | -0.87% | 32,122,915 |
| Feb 23, 2026 | $319.04 | $320.52 | $303.08 | $320.14 | -0.25% | 50,930,814 |
| Feb 17, 2026 | $314.41 | $322.35 | $314.41 | $320.95 | +2.19% | 28,482,956 |
| Feb 9, 2026 | $330.76 | $332.82 | $312.82 | $314.08 | -5.28% | 43,626,084 |
| Feb 2, 2026 | $324.83 | $337.59 | $324.11 | $331.58 | +3.03% | 42,193,710 |
| Jan 26, 2026 | $328.00 | $333.36 | $321.60 | $321.83 | -1.33% | 43,425,233 |
| Jan 20, 2026 | $322.23 | $328.67 | $321.56 | $326.18 | -0.65% | 29,861,162 |
| Jan 12, 2026 | $342.78 | $346.51 | $323.83 | $328.30 | -6.14% | 59,982,470 |
| Jan 5, 2026 | $344.50 | $358.62 | $344.05 | $349.77 | +0.95% | 31,962,366 |
| Dec 29, 2025 | $355.49 | $356.55 | $343.48 | $346.48 | -2.40% | 16,263,299 |
| Dec 22, 2025 | $350.00 | $356.73 | $349.59 | $355.00 | +1.65% | 12,787,262 |
| Dec 15, 2025 | $347.83 | $349.91 | $343.68 | $349.25 | +0.41% | 46,966,420 |
| Dec 8, 2025 | $329.88 | $349.84 | $324.71 | $347.83 | +5.01% | 35,748,229 |
| Dec 1, 2025 | $332.94 | $334.11 | $324.28 | $331.24 | -0.96% | 33,125,224 |
| Nov 24, 2025 | $329.24 | $336.06 | $326.00 | $334.44 | +1.97% | 24,087,514 |
| Nov 17, 2025 | $331.16 | $333.36 | $318.00 | $327.98 | -0.62% | 38,172,195 |
| Nov 10, 2025 | $336.65 | $344.26 | $329.03 | $330.02 | -1.79% | 27,522,705 |
| Nov 3, 2025 | $341.00 | $342.11 | $333.71 | $336.02 | -1.39% | 30,268,990 |
| Oct 27, 2025 | $349.00 | $350.98 | $338.17 | $340.74 | -1.91% | 34,920,676 |
| Oct 20, 2025 | $341.90 | $349.65 | $338.94 | $347.38 | +1.61% | 24,655,113 |
| Oct 13, 2025 | $343.72 | $350.08 | $334.17 | $341.89 | -0.51% | 26,048,864 |
| Oct 6, 2025 | $350.01 | $355.00 | $343.25 | $343.65 | -1.77% | 24,438,724 |
| Sep 29, 2025 | $337.38 | $353.16 | $335.55 | $349.84 | +3.70% | 34,161,864 |
| Sep 22, 2025 | $339.01 | $345.26 | $334.51 | $337.37 | -1.24% | 35,990,148 |
| Sep 15, 2025 | $340.61 | $346.20 | $333.47 | $341.61 | +0.64% | 36,859,751 |
| Sep 8, 2025 | $342.34 | $346.32 | $336.44 | $339.43 | -1.10% | 24,591,529 |
| Sep 2, 2025 | $349.31 | $352.63 | $340.20 | $343.22 | -2.43% | 18,889,268 |
| Aug 25, 2025 | $349.61 | $353.43 | $347.45 | $351.78 | +0.50% | 28,086,836 |
| Aug 18, 2025 | $343.84 | $351.20 | $339.72 | $350.04 | +1.62% | 25,338,219 |
| Aug 11, 2025 | $336.73 | $348.36 | $334.51 | $344.47 | +2.28% | 28,264,377 |
| Aug 4, 2025 | $341.70 | $344.38 | $328.70 | $336.78 | -0.76% | 35,445,890 |
| Jul 28, 2025 | $356.38 | $358.32 | $338.10 | $339.35 | -4.95% | 40,753,366 |
| Jul 21, 2025 | $349.06 | $357.65 | $348.40 | $357.04 | +2.29% | 24,019,514 |
| Jul 14, 2025 | $347.39 | $351.97 | $345.01 | $349.05 | +0.32% | 25,710,300 |
| Jul 7, 2025 | $358.92 | $359.66 | $344.39 | $347.93 | -3.05% | 33,103,685 |
| Jun 30, 2025 | $349.35 | $359.00 | $349.06 | $358.86 | +2.94% | 22,567,760 |
| Jun 23, 2025 | $337.50 | $354.56 | $335.63 | $348.61 | +2.97% | 39,992,959 |
| Jun 16, 2025 | $356.49 | $360.22 | $334.92 | $338.57 | -4.05% | 47,135,008 |
| Jun 9, 2025 | $369.79 | $375.51 | $345.00 | $352.85 | -4.69% | 33,728,112 |
| Jun 2, 2025 | $362.77 | $371.00 | $359.96 | $370.22 | +1.38% | 25,162,858 |
| May 26, 2025 | $353.81 | $367.04 | $352.22 | $365.19 | +3.30% | 28,279,103 |
| May 19, 2025 | $363.02 | $369.15 | $352.22 | $353.54 | -3.17% | 26,771,451 |
| May 12, 2025 | $359.14 | $366.19 | $351.13 | $365.12 | +3.57% | 31,263,882 |
| May 5, 2025 | $347.00 | $355.33 | $345.76 | $352.54 | +1.42% | 20,001,061 |
| Apr 28, 2025 | $336.78 | $350.09 | $333.24 | $347.60 | +3.71% | 32,432,771 |
| Apr 21, 2025 | $329.00 | $341.25 | $316.65 | $335.17 | +1.69% | 33,212,122 |
| Apr 14, 2025 | $336.41 | $339.61 | $328.44 | $329.61 | -1.14% | 20,904,755 |
| Apr 7, 2025 | $302.07 | $336.98 | $299.00 | $333.40 | +6.47% | 48,608,807 |
| Mar 31, 2025 | $339.35 | $351.86 | $312.12 | $313.13 | -8.67% | 45,101,225 |
| Mar 24, 2025 | $338.65 | $351.62 | $337.65 | $342.85 | +2.14% | 28,736,269 |
| Mar 17, 2025 | $330.03 | $342.24 | $329.76 | $335.66 | +1.16% | 42,255,832 |
| Mar 10, 2025 | $339.94 | $345.01 | $326.38 | $331.80 | -3.92% | 40,002,055 |
| Mar 3, 2025 | $363.00 | $366.54 | $339.14 | $345.32 | -4.79% | 41,269,673 |
| Feb 24, 2025 | $348.76 | $364.00 | $346.00 | $362.71 | +4.07% | 40,363,933 |
| Feb 18, 2025 | $353.69 | $357.15 | $347.48 | $348.53 | -1.49% | 22,595,453 |
| Feb 10, 2025 | $348.70 | $356.08 | $346.25 | $353.81 | +1.66% | 27,981,717 |
| Feb 3, 2025 | $340.00 | $350.75 | $339.24 | $348.02 | +1.82% | 27,032,364 |
| Jan 27, 2025 | $330.00 | $351.25 | $328.05 | $341.80 | +3.51% | 34,432,783 |
| Jan 21, 2025 | $320.31 | $331.09 | $320.00 | $330.20 | +3.31% | 20,304,659 |
| Jan 13, 2025 | $305.00 | $320.59 | $303.84 | $319.62 | +3.87% | 30,311,386 |
| Jan 6, 2025 | $315.01 | $315.39 | $305.99 | $307.71 | -2.29% | 23,347,833 |
| Dec 30, 2024 | $314.68 | $319.68 | $312.01 | $314.91 | -1.18% | 17,087,491 |
| Dec 23, 2024 | $315.65 | $321.54 | $313.35 | $318.66 | +0.30% | 17,013,972 |
| Dec 16, 2024 | $314.74 | $321.62 | $309.56 | $317.71 | +0.94% | 58,590,178 |
| Dec 9, 2024 | $311.83 | $316.95 | $306.64 | $314.74 | +1.20% | 22,548,031 |
| Dec 2, 2024 | $316.90 | $317.42 | $308.80 | $311.01 | -1.29% | 26,092,204 |
| Nov 25, 2024 | $311.86 | $316.37 | $309.49 | $315.08 | +1.66% | 30,318,491 |
| Nov 18, 2024 | $309.48 | $312.41 | $306.22 | $309.92 | +0.09% | 27,499,010 |
| Nov 11, 2024 | $310.09 | $312.44 | $306.66 | $309.64 | +0.57% | 22,859,320 |
| Nov 4, 2024 | $291.55 | $311.15 | $290.76 | $307.87 | +5.89% | 30,833,886 |
| Oct 28, 2024 | $282.04 | $296.34 | $281.35 | $290.74 | +3.20% | 34,869,099 |
| Oct 21, 2024 | $289.60 | $290.44 | $280.78 | $281.73 | -3.06% | 26,443,565 |
| Oct 14, 2024 | $279.08 | $291.04 | $277.99 | $290.62 | +4.60% | 33,413,092 |
| Oct 7, 2024 | $277.60 | $278.80 | $273.24 | $277.84 | -0.03% | 21,636,396 |
| Sep 30, 2024 | $275.00 | $279.06 | $273.20 | $277.93 | +1.00% | 23,792,048 |
| Sep 23, 2024 | $284.90 | $288.88 | $268.23 | $275.17 | -3.37% | 47,929,147 |
| Sep 16, 2024 | $288.05 | $293.07 | $282.87 | $284.77 | -0.90% | 53,677,774 |
| Sep 9, 2024 | $282.09 | $288.74 | $278.30 | $287.35 | +2.86% | 31,679,054 |
| Sep 3, 2024 | $276.37 | $282.09 | $276.37 | $279.37 | +1.09% | 27,021,044 |
| Aug 26, 2024 | $267.72 | $276.99 | $267.67 | $276.37 | +3.34% | 28,522,520 |
| Aug 19, 2024 | $267.42 | $269.50 | $265.23 | $267.44 | +0.02% | 28,122,160 |
| Aug 12, 2024 | $260.50 | $268.44 | $258.74 | $267.38 | +2.93% | 59,836,402 |
| Aug 5, 2024 | $261.45 | $262.92 | $254.51 | $259.76 | -2.56% | 59,578,516 |
| Jul 29, 2024 | $260.32 | $267.96 | $258.58 | $266.58 | +2.74% | 33,939,959 |
| Jul 22, 2024 | $267.23 | $268.40 | $252.70 | $259.46 | -2.26% | 42,124,204 |
| Jul 15, 2024 | $265.67 | $273.62 | $264.31 | $265.46 | -0.11% | 32,430,531 |
| Jul 8, 2024 | $270.25 | $271.44 | $258.51 | $265.74 | -1.71% | 40,062,375 |
| Jul 1, 2024 | $263.79 | $270.55 | $261.30 | $270.36 | +3.01% | 29,657,772 |
| Jun 24, 2024 | $275.32 | $280.39 | $261.25 | $262.47 | -4.63% | 80,705,620 |
| Jun 17, 2024 | $269.00 | $278.04 | $269.00 | $275.22 | +1.68% | 40,920,179 |
| Jun 10, 2024 | $278.14 | $278.56 | $269.27 | $270.66 | -2.87% | 34,893,642 |
| Jun 3, 2024 | $273.09 | $280.34 | $268.06 | $278.67 | +2.28% | 23,774,144 |
| May 28, 2024 | $274.23 | $274.46 | $268.26 | $272.46 | -0.74% | 25,495,224 |
| May 20, 2024 | $279.22 | $280.27 | $273.03 | $274.49 | -2.00% | 26,697,433 |
| May 13, 2024 | $281.46 | $282.38 | $274.27 | $280.10 | -0.23% | 66,862,411 |
| May 6, 2024 | $269.65 | $281.03 | $269.57 | $280.74 | +4.56% | 37,300,894 |
| Apr 29, 2024 | $272.32 | $274.47 | $266.50 | $268.49 | -2.20% | 25,617,676 |
| Apr 22, 2024 | $270.95 | $283.00 | $269.36 | $274.52 | +1.76% | 36,614,137 |
| Apr 15, 2024 | $277.89 | $277.91 | $268.29 | $269.78 | -2.24% | 40,582,735 |
| Apr 8, 2024 | $276.25 | $278.00 | $272.18 | $275.96 | -0.43% | 35,273,450 |
| Apr 1, 2024 | $280.36 | $280.89 | $273.56 | $277.14 | -0.70% | 24,943,740 |
| Mar 25, 2024 | $283.01 | $284.13 | $276.98 | $279.08 | -1.48% | 28,306,829 |
| Mar 18, 2024 | $283.87 | $290.96 | $282.89 | $283.26 | +0.08% | 30,597,450 |
| Mar 11, 2024 | $279.45 | $289.04 | $277.99 | $283.04 | +1.07% | 33,716,456 |
| Mar 4, 2024 | $282.81 | $283.00 | $276.16 | $280.04 | -1.10% | 26,281,044 |
| Feb 26, 2024 | $283.04 | $286.13 | $281.54 | $283.16 | -0.16% | 22,950,526 |
| Feb 20, 2024 | $274.57 | $285.95 | $273.34 | $283.60 | +1.81% | 21,136,167 |
| Feb 12, 2024 | $276.43 | $281.12 | $272.76 | $278.56 | +0.77% | 24,853,917 |
| Feb 5, 2024 | $277.40 | $279.66 | $274.03 | $276.43 | -0.27% | 24,536,984 |
| Jan 29, 2024 | $266.97 | $279.99 | $266.71 | $277.18 | +3.45% | 31,176,658 |
| Jan 22, 2024 | $272.24 | $272.86 | $265.60 | $267.94 | -1.09% | 32,370,460 |
| Jan 16, 2024 | $263.52 | $271.15 | $262.35 | $270.90 | +2.55% | 25,235,920 |
| Jan 8, 2024 | $260.94 | $266.19 | $259.95 | $264.17 | +1.73% | 26,325,832 |
| Jan 2, 2024 | $259.61 | $261.46 | $256.86 | $259.69 | -0.25% | 17,210,892 |
| Dec 26, 2023 | $258.53 | $261.46 | $258.31 | $260.35 | +0.74% | 13,215,073 |
| Dec 18, 2023 | $258.70 | $261.21 | $257.04 | $258.43 | +0.16% | 33,371,565 |
| Dec 11, 2023 | $255.00 | $263.25 | $254.45 | $258.03 | +0.90% | 38,828,396 |
| Dec 4, 2023 | $255.91 | $257.39 | $252.14 | $255.74 | -0.28% | 20,642,363 |
| Nov 27, 2023 | $254.30 | $256.91 | $251.61 | $256.45 | +0.85% | 26,483,436 |
| Nov 20, 2023 | $249.61 | $254.70 | $245.60 | $254.30 | +1.90% | 23,162,160 |
| Nov 13, 2023 | $245.00 | $250.24 | $244.11 | $249.56 | +1.76% | 45,729,512 |
| Nov 6, 2023 | $244.00 | $245.27 | $240.97 | $245.25 | +0.68% | 23,553,360 |
| Oct 30, 2023 | $232.19 | $245.32 | $230.03 | $243.60 | +6.25% | 26,311,889 |
| Oct 23, 2023 | $231.36 | $238.48 | $228.03 | $229.27 | -1.76% | 34,236,534 |
| Oct 16, 2023 | $239.00 | $241.48 | $232.64 | $233.38 | -1.81% | 31,959,451 |
| Oct 9, 2023 | $232.80 | $238.65 | $231.70 | $237.67 | +1.12% | 24,217,290 |
| Oct 2, 2023 | $229.24 | $236.59 | $227.78 | $235.04 | +2.19% | 28,719,727 |
| Sep 25, 2023 | $235.38 | $235.47 | $227.92 | $230.01 | -2.16% | 28,370,735 |
| Sep 18, 2023 | $240.94 | $245.23 | $234.88 | $235.08 | -2.48% | 28,055,201 |
| Sep 11, 2023 | $247.33 | $250.06 | $238.75 | $241.07 | -2.52% | 37,230,331 |
| Sep 5, 2023 | $248.35 | $248.69 | $244.21 | $247.29 | -0.33% | 16,297,836 |
| Aug 28, 2023 | $243.01 | $248.87 | $242.60 | $248.11 | +2.28% | 21,936,002 |
| Aug 21, 2023 | $239.38 | $243.56 | $237.76 | $242.57 | +1.85% | 20,482,448 |
| Aug 14, 2023 | $240.72 | $243.33 | $235.30 | $238.17 | -0.78% | 19,862,328 |
| Aug 7, 2023 | $239.22 | $243.95 | $237.39 | $240.04 | +0.44% | 23,170,513 |
| Jul 31, 2023 | $236.00 | $241.91 | $235.25 | $238.99 | +1.37% | 24,501,148 |
| Jul 24, 2023 | $239.68 | $241.28 | $227.68 | $235.75 | -1.46% | 33,514,249 |
| Jul 17, 2023 | $243.11 | $245.37 | $237.68 | $239.25 | -1.61% | 26,961,130 |
| Jul 10, 2023 | $237.01 | $244.74 | $236.50 | $243.16 | +2.84% | 25,592,736 |
| Jul 3, 2023 | $237.00 | $240.00 | $233.99 | $236.45 | -0.43% | 22,860,354 |
| Jun 26, 2023 | $229.44 | $238.28 | $226.02 | $237.48 | +3.45% | 29,116,711 |
| Jun 20, 2023 | $227.00 | $229.98 | $224.98 | $229.55 | +0.28% | 31,044,931 |
| Jun 12, 2023 | $224.41 | $229.80 | $221.37 | $228.91 | +2.39% | 50,813,855 |
| Jun 5, 2023 | $227.91 | $229.25 | $221.02 | $223.56 | -2.29% | 32,031,665 |
| May 30, 2023 | $225.01 | $230.27 | $216.14 | $228.79 | +1.68% | 40,277,265 |
| May 22, 2023 | $233.31 | $233.87 | $220.03 | $225.01 | -3.56% | 31,150,982 |
| May 15, 2023 | $231.19 | $234.34 | $229.63 | $233.31 | +0.83% | 24,144,642 |
| May 8, 2023 | $231.25 | $234.81 | $228.27 | $231.38 | -0.17% | 19,786,598 |
| May 1, 2023 | $232.87 | $234.59 | $223.48 | $231.78 | -0.41% | 25,794,751 |
| Apr 24, 2023 | $234.23 | $235.15 | $226.61 | $232.73 | -0.56% | 42,356,938 |
| Apr 17, 2023 | $234.02 | $235.57 | $230.94 | $234.05 | +0.01% | 25,192,400 |
| Apr 10, 2023 | $225.56 | $234.99 | $224.32 | $234.02 | +3.55% | 31,235,537 |
| Apr 3, 2023 | $225.23 | $230.05 | $224.12 | $225.99 | +0.24% | 20,775,193 |
| Mar 27, 2023 | $222.59 | $225.84 | $218.65 | $225.46 | +2.00% | 33,005,510 |
| Mar 20, 2023 | $217.00 | $225.25 | $216.84 | $221.04 | +1.68% | 36,709,515 |
| Mar 13, 2023 | $214.63 | $219.87 | $208.76 | $217.39 | +0.58% | 55,646,993 |
| Mar 6, 2023 | $223.93 | $227.42 | $215.48 | $216.14 | -3.41% | 26,025,321 |
| Feb 27, 2023 | $220.73 | $224.02 | $216.43 | $223.77 | +1.92% | 26,028,348 |
| Feb 21, 2023 | $220.16 | $222.44 | $217.46 | $219.55 | -1.79% | 21,846,296 |
| Feb 13, 2023 | $226.88 | $231.42 | $221.74 | $223.56 | -1.60% | 22,569,801 |
| Feb 6, 2023 | $228.70 | $232.48 | $226.16 | $227.20 | -1.27% | 22,172,057 |
| Jan 30, 2023 | $230.20 | $234.30 | $227.64 | $230.13 | -0.57% | 35,197,899 |
| Jan 23, 2023 | $224.60 | $250.58 | $216.63 | $231.44 | +3.18% | 33,932,110 |
| Jan 17, 2023 | $222.38 | $224.99 | $217.50 | $224.31 | +0.56% | 22,723,179 |
| Jan 9, 2023 | $219.07 | $223.81 | $218.18 | $223.06 | +2.44% | 31,107,332 |
| Jan 3, 2023 | $209.28 | $218.14 | $206.16 | $217.75 | +4.81% | 22,885,137 |
| Dec 27, 2022 | $205.92 | $208.53 | $204.60 | $207.76 | +0.94% | 13,879,159 |
| Dec 19, 2022 | $206.63 | $207.96 | $202.13 | $205.83 | -0.51% | 22,942,531 |
| Dec 12, 2022 | $210.00 | $219.98 | $205.30 | $206.89 | -0.87% | 50,834,666 |
| Dec 5, 2022 | $215.65 | $216.91 | $205.13 | $208.70 | -4.12% | 32,741,309 |
| Nov 28, 2022 | $212.26 | $218.65 | $207.35 | $217.66 | +1.81% | 49,529,049 |
| Nov 21, 2022 | $210.30 | $214.00 | $205.35 | $213.79 | +1.42% | 21,524,961 |
| Nov 14, 2022 | $203.50 | $214.17 | $203.21 | $210.80 | +2.83% | 32,652,280 |
| Nov 7, 2022 | $198.32 | $206.43 | $193.33 | $205.00 | +4.07% | 39,735,066 |
| Oct 31, 2022 | $208.92 | $209.97 | $194.18 | $196.98 | -5.90% | 39,497,757 |
| Oct 24, 2022 | $191.41 | $211.52 | $189.10 | $209.34 | +9.96% | 51,061,872 |
| Oct 17, 2022 | $186.00 | $190.98 | $182.85 | $190.37 | +4.24% | 37,377,652 |
| Oct 10, 2022 | $184.13 | $187.13 | $174.60 | $182.62 | -0.66% | 30,800,533 |
| Oct 3, 2022 | $179.34 | $188.82 | $178.15 | $183.83 | +3.48% | 32,816,881 |
| Sep 26, 2022 | $183.04 | $184.85 | $174.83 | $177.65 | -3.43% | 48,042,664 |
| Sep 19, 2022 | $191.59 | $193.99 | $182.23 | $183.96 | -4.83% | 37,492,538 |
| Sep 12, 2022 | $206.50 | $207.19 | $188.22 | $193.30 | -5.80% | 29,160,481 |
| Sep 6, 2022 | $197.90 | $206.40 | $196.40 | $205.20 | +3.76% | 17,910,290 |
| Aug 29, 2022 | $201.25 | $204.41 | $196.66 | $197.76 | -2.53% | 25,070,403 |
| Aug 22, 2022 | $209.94 | $211.25 | $202.70 | $202.89 | -4.67% | 22,451,129 |
| Aug 15, 2022 | $210.37 | $217.61 | $210.37 | $212.82 | +0.71% | 25,452,957 |
| Aug 8, 2022 | $215.23 | $216.63 | $209.75 | $211.33 | -2.10% | 27,492,323 |
| Aug 1, 2022 | $208.45 | $215.95 | $203.93 | $215.87 | +1.77% | 39,831,336 |
| Jul 25, 2022 | $214.58 | $216.85 | $201.20 | $212.11 | -0.74% | 41,467,193 |
| Jul 18, 2022 | $211.50 | $218.07 | $206.64 | $213.70 | +1.74% | 23,909,057 |
| Jul 11, 2022 | $202.00 | $211.71 | $197.98 | $210.04 | +3.18% | 32,594,223 |
| Jul 5, 2022 | $196.23 | $204.10 | $194.14 | $203.57 | +2.20% | 16,494,701 |
| Jun 27, 2022 | $205.75 | $207.09 | $192.85 | $199.18 | -3.08% | 25,995,224 |
| Jun 21, 2022 | $195.71 | $205.64 | $191.03 | $205.51 | +8.16% | 23,888,296 |
| Jun 13, 2022 | $192.99 | $198.83 | $185.91 | $190.01 | -4.76% | 45,026,926 |
| Jun 6, 2022 | $215.45 | $217.58 | $199.18 | $199.51 | -6.18% | 22,408,992 |
| May 31, 2022 | $210.38 | $215.25 | $208.82 | $212.65 | -0.11% | 24,522,275 |
| May 23, 2022 | $200.88 | $213.23 | $199.03 | $212.88 | +6.96% | 39,212,691 |
| May 16, 2022 | $197.32 | $205.46 | $193.31 | $199.03 | -0.10% | 37,154,101 |
| May 9, 2022 | $200.05 | $200.75 | $189.95 | $199.23 | -1.77% | 46,751,015 |
| May 2, 2022 | $211.77 | $214.80 | $200.22 | $202.82 | -4.84% | 39,186,665 |
| Apr 25, 2022 | $206.35 | $224.93 | $201.10 | $213.13 | +2.38% | 49,716,544 |
| Apr 18, 2022 | $211.67 | $223.92 | $207.95 | $208.17 | -2.17% | 32,003,071 |
| Apr 11, 2022 | $215.25 | $217.30 | $207.17 | $212.79 | -1.93% | 30,633,783 |
| Apr 4, 2022 | $225.76 | $229.24 | $213.08 | $216.98 | -4.14% | 33,043,425 |
| Mar 28, 2022 | $218.50 | $228.81 | $217.51 | $226.36 | +3.63% | 36,752,427 |
| Mar 21, 2022 | $216.34 | $219.57 | $214.00 | $218.43 | -0.31% | 28,908,875 |
| Mar 14, 2022 | $198.42 | $219.26 | $198.16 | $219.11 | +11.39% | 46,793,904 |
| Mar 7, 2022 | $199.84 | $200.84 | $186.67 | $196.71 | -1.79% | 45,434,570 |
| Feb 28, 2022 | $216.00 | $218.65 | $196.86 | $200.29 | -8.66% | 46,117,565 |
| Feb 22, 2022 | $221.02 | $224.34 | $201.45 | $219.27 | -1.54% | 40,525,719 |
| Feb 14, 2022 | $223.29 | $229.88 | $221.84 | $222.69 | -0.89% | 43,556,425 |
| Feb 7, 2022 | $228.00 | $233.15 | $223.54 | $224.69 | -1.62% | 35,629,415 |
| Jan 31, 2022 | $225.55 | $235.85 | $222.05 | $228.39 | +0.17% | 56,034,470 |
| Jan 24, 2022 | $202.18 | $228.12 | $195.65 | $228.00 | +10.72% | 77,449,390 |
| Jan 18, 2022 | $215.88 | $219.60 | $205.82 | $205.93 | -4.07% | 43,232,639 |
| Jan 10, 2022 | $213.98 | $220.48 | $206.50 | $214.67 | -1.06% | 45,410,751 |
| Jan 3, 2022 | $217.52 | $226.79 | $215.64 | $216.96 | +0.12% | 46,499,939 |
| Dec 27, 2021 | $217.68 | $219.73 | $214.88 | $216.71 | +0.04% | 20,862,130 |
| Dec 20, 2021 | $209.09 | $218.94 | $206.86 | $216.62 | +2.24% | 27,229,729 |
| Dec 13, 2021 | $212.45 | $216.27 | $207.79 | $211.88 | -0.71% | 49,780,546 |
| Dec 6, 2021 | $198.77 | $214.25 | $197.74 | $213.40 | +8.70% | 53,428,038 |
| Nov 29, 2021 | $201.00 | $201.25 | $190.10 | $196.32 | -0.67% | 68,506,690 |
| Nov 22, 2021 | $200.00 | $203.95 | $192.55 | $197.65 | -1.60% | 58,955,390 |
| Nov 15, 2021 | $213.62 | $216.40 | $199.46 | $200.86 | -5.29% | 93,026,970 |
| Nov 8, 2021 | $218.37 | $221.61 | $210.16 | $212.09 | -2.11% | 56,306,080 |
| Nov 1, 2021 | $213.49 | $217.63 | $206.73 | $216.67 | +2.31% | 65,027,560 |
| Oct 25, 2021 | $233.45 | $236.96 | $208.54 | $211.77 | -8.42% | 73,240,457 |
| Oct 18, 2021 | $230.18 | $233.80 | $226.30 | $231.23 | +0.10% | 25,161,881 |
| Oct 11, 2021 | $230.01 | $231.09 | $218.63 | $230.99 | +0.31% | 32,092,837 |
| Oct 4, 2021 | $230.00 | $232.73 | $220.81 | $230.27 | -0.08% | 31,815,419 |
| Sep 27, 2021 | $231.72 | $233.33 | $222.63 | $230.46 | -0.49% | 35,324,688 |
| Sep 20, 2021 | $216.96 | $231.95 | $216.31 | $231.59 | +4.44% | 36,276,075 |
| Sep 13, 2021 | $225.53 | $227.20 | $219.30 | $221.75 | -1.41% | 39,681,046 |
| Sep 7, 2021 | $226.74 | $230.22 | $224.82 | $224.91 | -0.09% | 32,888,715 |
| Aug 30, 2021 | $232.69 | $233.67 | $221.96 | $225.11 | -3.26% | 55,282,048 |
| Aug 23, 2021 | $232.70 | $236.19 | $230.15 | $232.69 | +0.57% | 28,958,986 |
| Aug 16, 2021 | $232.21 | $235.67 | $228.90 | $231.36 | -0.55% | 30,707,586 |
| Aug 9, 2021 | $241.75 | $242.18 | $231.02 | $232.65 | -3.62% | 35,102,934 |
| Aug 2, 2021 | $246.24 | $247.83 | $234.03 | $241.40 | -2.03% | 37,847,469 |
| Jul 26, 2021 | $249.21 | $252.67 | $245.91 | $246.39 | -1.06% | 34,253,921 |
| Jul 19, 2021 | $243.99 | $250.01 | $238.90 | $249.02 | +0.36% | 46,847,855 |
| Jul 12, 2021 | $237.58 | $250.46 | $237.27 | $248.12 | +4.05% | 42,592,800 |
| Jul 6, 2021 | $239.50 | $241.04 | $234.55 | $238.47 | -0.07% | 24,418,990 |
| Jun 28, 2021 | $238.00 | $238.78 | $231.86 | $238.63 | +0.55% | 38,710,806 |
| Jun 21, 2021 | $231.45 | $238.48 | $230.40 | $237.32 | +3.00% | 35,408,217 |
| Jun 14, 2021 | $234.70 | $235.22 | $228.00 | $230.41 | -1.94% | 37,521,852 |
| Jun 7, 2021 | $232.85 | $235.44 | $230.08 | $234.96 | +2.09% | 24,081,671 |
| Jun 1, 2021 | $229.44 | $233.11 | $226.28 | $230.14 | +1.25% | 25,641,017 |
| May 24, 2021 | $227.95 | $230.19 | $226.37 | $227.30 | +0.23% | 24,776,408 |
| May 17, 2021 | $226.18 | $229.31 | $221.79 | $226.77 | -0.07% | 34,827,659 |
| May 10, 2021 | $231.60 | $232.00 | $220.31 | $226.94 | -2.23% | 36,409,597 |
| May 3, 2021 | $234.05 | $235.74 | $228.66 | $232.12 | -0.62% | 28,600,106 |
| Apr 26, 2021 | $230.77 | $237.50 | $228.99 | $233.56 | +1.55% | 40,075,224 |
| Apr 19, 2021 | $225.75 | $231.82 | $221.82 | $230.00 | +1.59% | 34,479,728 |
| Apr 12, 2021 | $220.24 | $227.80 | $219.22 | $226.41 | +1.75% | 31,579,250 |
| Apr 5, 2021 | $218.60 | $222.82 | $215.34 | $222.52 | +2.61% | 40,649,824 |
| Mar 29, 2021 | $212.45 | $217.74 | $211.12 | $216.86 | +1.56% | 32,608,645 |
| Mar 22, 2021 | $206.55 | $213.70 | $205.78 | $213.53 | +3.20% | 46,084,740 |
| Mar 15, 2021 | $224.23 | $227.09 | $206.88 | $206.90 | -7.78% | 68,464,618 |
| Mar 8, 2021 | $216.98 | $228.23 | $215.81 | $224.36 | +4.15% | 50,027,663 |
| Mar 1, 2021 | $214.97 | $217.93 | $208.67 | $215.41 | +1.42% | 37,863,187 |
| Feb 22, 2021 | $203.55 | $220.53 | $203.11 | $212.39 | +3.74% | 54,082,693 |
| Feb 16, 2021 | $210.66 | $211.05 | $203.76 | $204.73 | -2.49% | 40,368,570 |
| Feb 8, 2021 | $210.00 | $211.59 | $203.70 | $209.96 | +0.57% | 40,046,201 |
| Feb 1, 2021 | $195.14 | $210.13 | $195.02 | $208.77 | +8.03% | 62,553,060 |
| Jan 25, 2021 | $200.34 | $203.49 | $192.81 | $193.25 | -4.34% | 75,204,360 |
| Jan 19, 2021 | $203.05 | $207.19 | $200.07 | $202.02 | +0.21% | 36,281,913 |
| Jan 11, 2021 | $213.96 | $214.86 | $200.43 | $201.59 | -6.43% | 45,017,131 |
| Jan 4, 2021 | $220.25 | $220.25 | $212.07 | $215.45 | -1.50% | 41,875,445 |
| Dec 28, 2020 | $209.85 | $220.39 | $208.95 | $218.73 | +4.81% | 26,706,856 |
| Dec 21, 2020 | $208.27 | $209.80 | $204.79 | $208.70 | -1.24% | 24,871,493 |
| Dec 14, 2020 | $207.85 | $211.98 | $206.16 | $211.31 | +2.46% | 49,086,556 |
| Dec 7, 2020 | $211.97 | $214.50 | $204.50 | $206.24 | -3.03% | 45,241,475 |
| Nov 30, 2020 | $209.54 | $213.67 | $206.60 | $212.68 | +0.80% | 40,427,312 |
| Nov 23, 2020 | $204.70 | $213.82 | $204.70 | $211.00 | +3.49% | 26,505,802 |
| Nov 16, 2020 | $214.57 | $215.09 | $203.81 | $203.88 | -3.14% | 41,641,918 |
| Nov 9, 2020 | $214.69 | $217.65 | $207.14 | $210.48 | +6.05% | 44,874,173 |
| Nov 2, 2020 | $184.51 | $200.99 | $183.89 | $198.47 | +9.22% | 35,940,250 |
| Oct 26, 2020 | $196.00 | $196.42 | $179.23 | $181.71 | -8.23% | 66,185,660 |
| Oct 19, 2020 | $200.85 | $201.07 | $195.76 | $198.01 | -1.12% | 31,735,812 |
| Oct 12, 2020 | $206.94 | $207.97 | $197.60 | $200.26 | -3.09% | 32,841,666 |
| Oct 5, 2020 | $202.71 | $207.08 | $199.71 | $206.64 | +2.57% | 28,163,684 |
| Sep 28, 2020 | $200.63 | $205.20 | $198.89 | $201.46 | +2.13% | 33,537,047 |
| Sep 21, 2020 | $199.91 | $201.25 | $193.13 | $197.25 | -2.65% | 38,871,053 |
| Sep 14, 2020 | $203.35 | $208.21 | $201.72 | $202.61 | +0.96% | 40,753,651 |
| Sep 8, 2020 | $200.78 | $207.00 | $198.91 | $200.68 | -1.94% | 36,401,793 |
| Aug 31, 2020 | $215.54 | $217.35 | $200.15 | $204.66 | -5.12% | 49,393,209 |
| Aug 24, 2020 | $205.01 | $216.16 | $204.67 | $215.71 | +5.67% | 34,992,580 |
| Aug 17, 2020 | $197.30 | $205.14 | $196.71 | $204.13 | +3.81% | 41,091,164 |
| Aug 10, 2020 | $196.36 | $202.89 | $195.33 | $196.64 | +0.14% | 34,536,986 |
| Aug 3, 2020 | $191.80 | $198.92 | $190.08 | $196.36 | +3.13% | 41,653,507 |
| Jul 27, 2020 | $195.16 | $199.37 | $189.44 | $190.40 | -2.43% | 46,658,635 |
| Jul 20, 2020 | $194.74 | $200.95 | $193.67 | $195.15 | +0.03% | 34,295,100 |
| Jul 13, 2020 | $193.61 | $197.77 | $187.18 | $195.09 | +1.32% | 35,733,962 |
| Jul 6, 2020 | $198.73 | $199.18 | $189.44 | $192.55 | -1.59% | 39,542,743 |
| Jun 29, 2020 | $189.91 | $197.92 | $187.30 | $195.67 | +3.38% | 29,753,885 |
| Jun 22, 2020 | $191.99 | $200.15 | $189.08 | $189.27 | -1.52% | 47,766,961 |
| Jun 15, 2020 | $187.00 | $198.38 | $186.21 | $192.20 | -0.03% | 41,071,615 |
| Jun 8, 2020 | $199.58 | $202.18 | $187.85 | $192.26 | -3.68% | 46,606,602 |
| Jun 1, 2020 | $194.71 | $199.77 | $193.12 | $199.61 | +2.24% | 39,751,807 |
| May 26, 2020 | $195.80 | $198.29 | $188.52 | $195.24 | +2.29% | 35,883,482 |
| May 18, 2020 | $188.00 | $194.99 | $187.47 | $190.86 | +4.02% | 45,944,353 |
| May 11, 2020 | $183.87 | $184.62 | $173.82 | $183.49 | -0.86% | 50,760,936 |
| May 4, 2020 | $172.95 | $185.75 | $171.72 | $185.09 | +5.42% | 47,177,074 |
| Apr 27, 2020 | $168.65 | $182.25 | $168.55 | $175.57 | +4.93% | 52,821,663 |
| Apr 20, 2020 | $167.33 | $170.41 | $159.15 | $167.32 | -1.31% | 55,385,082 |
| Apr 13, 2020 | $172.26 | $175.43 | $159.80 | $169.54 | -2.39% | 71,826,949 |
| Apr 6, 2020 | $160.02 | $178.80 | $158.25 | $173.69 | +14.38% | 55,236,400 |
| Mar 30, 2020 | $161.04 | $168.19 | $150.60 | $151.85 | -6.01% | 74,968,640 |
| Mar 23, 2020 | $141.33 | $169.53 | $133.93 | $161.56 | +10.03% | 107,471,690 |
| Mar 16, 2020 | $151.14 | $165.31 | $139.80 | $146.83 | -16.49% | 106,832,370 |
| Mar 9, 2020 | $171.21 | $182.61 | $156.99 | $175.83 | -4.63% | 98,634,240 |
| Mar 2, 2020 | $186.32 | $194.49 | $179.98 | $184.36 | +1.43% | 68,740,070 |
| Feb 24, 2020 | $197.89 | $203.77 | $172.98 | $181.76 | -12.95% | 86,285,280 |
| Feb 18, 2020 | $210.00 | $214.17 | $207.42 | $208.81 | -0.70% | 31,345,549 |
| Feb 10, 2020 | $201.97 | $210.78 | $201.86 | $210.29 | +3.72% | 39,871,301 |
| Feb 3, 2020 | $199.94 | $205.60 | $199.85 | $202.74 | +1.89% | 42,458,521 |
| Jan 27, 2020 | $200.00 | $208.50 | $198.26 | $198.97 | -2.94% | 46,737,855 |
| Jan 21, 2020 | $204.13 | $210.13 | $203.80 | $205.00 | +0.15% | 39,260,349 |
| Jan 13, 2020 | $194.44 | $204.75 | $194.28 | $204.70 | +5.64% | 50,865,744 |
| Jan 6, 2020 | $188.00 | $194.57 | $187.16 | $193.77 | +2.20% | 33,575,100 |
| Dec 30, 2019 | $189.31 | $191.14 | $186.54 | $189.60 | +0.11% | 23,741,714 |
| Dec 23, 2019 | $188.15 | $189.89 | $186.91 | $189.39 | +0.74% | 18,939,107 |
| Dec 16, 2019 | $186.33 | $188.17 | $184.10 | $188.00 | +1.54% | 44,543,530 |
| Dec 9, 2019 | $181.90 | $185.52 | $180.83 | $185.14 | +1.63% | 45,783,516 |
| Dec 2, 2019 | $184.24 | $184.37 | $179.66 | $182.17 | -1.27% | 41,275,621 |
| Nov 25, 2019 | $180.40 | $184.85 | $180.11 | $184.51 | +2.81% | 27,130,758 |
| Nov 18, 2019 | $179.57 | $183.22 | $178.35 | $179.47 | -0.17% | 33,745,092 |
| Nov 11, 2019 | $178.50 | $181.06 | $177.90 | $179.77 | +0.45% | 33,518,737 |
| Nov 4, 2019 | $182.08 | $182.40 | $175.18 | $178.97 | -1.08% | 32,716,693 |
| Oct 28, 2019 | $178.93 | $181.32 | $176.39 | $180.93 | +1.73% | 36,865,112 |
| Oct 21, 2019 | $176.00 | $179.15 | $170.18 | $177.85 | +1.22% | 40,534,525 |
| Oct 14, 2019 | $177.38 | $179.43 | $174.55 | $175.71 | -0.76% | 29,453,209 |
| Oct 7, 2019 | $174.66 | $179.20 | $171.88 | $177.06 | +0.61% | 30,936,913 |
| Sep 30, 2019 | $174.17 | $176.52 | $168.59 | $175.98 | +1.14% | 49,026,413 |
| Sep 23, 2019 | $172.90 | $177.20 | $172.36 | $174.00 | -0.03% | 46,830,134 |
| Sep 16, 2019 | $176.17 | $178.26 | $172.83 | $174.06 | -1.81% | 39,917,510 |
| Sep 9, 2019 | $186.92 | $187.05 | $173.81 | $177.27 | -4.56% | 45,511,359 |
| Sep 3, 2019 | $180.52 | $186.71 | $179.10 | $185.74 | +2.72% | 23,191,501 |
| Aug 26, 2019 | $176.41 | $182.18 | $175.35 | $180.82 | +3.19% | 24,929,443 |
| Aug 19, 2019 | $180.42 | $182.33 | $174.24 | $175.23 | -1.68% | 26,490,226 |
| Aug 12, 2019 | $177.44 | $178.92 | $173.16 | $178.23 | -0.46% | 36,484,099 |
| Aug 5, 2019 | $172.01 | $180.10 | $166.98 | $179.05 | +0.92% | 48,408,927 |
| Jul 29, 2019 | $183.89 | $184.07 | $174.69 | $177.42 | -3.41% | 34,521,571 |
| Jul 22, 2019 | $179.64 | $183.99 | $179.06 | $183.69 | +2.48% | 31,368,989 |
| Jul 15, 2019 | $180.56 | $181.84 | $178.58 | $179.24 | -0.60% | 25,350,552 |
| Jul 8, 2019 | $176.30 | $181.35 | $175.30 | $180.33 | +2.08% | 30,908,848 |
| Jul 1, 2019 | $175.33 | $177.03 | $172.74 | $176.66 | +1.79% | 21,268,295 |
| Jun 24, 2019 | $174.60 | $174.94 | $170.32 | $173.55 | +0.06% | 36,900,794 |
| Jun 17, 2019 | $169.73 | $174.81 | $167.55 | $173.44 | +2.23% | 42,905,640 |
| Jun 10, 2019 | $171.84 | $172.20 | $168.42 | $169.66 | -0.23% | 32,322,378 |
| Jun 3, 2019 | $161.54 | $171.61 | $156.75 | $170.05 | +5.41% | 46,756,306 |
| May 28, 2019 | $163.40 | $165.77 | $160.56 | $161.33 | -0.81% | 26,488,410 |
| May 20, 2019 | $163.35 | $165.63 | $160.82 | $162.64 | -0.88% | 29,503,104 |
| May 13, 2019 | $157.19 | $165.60 | $156.42 | $164.09 | +2.10% | 41,361,572 |
| May 6, 2019 | $158.21 | $162.65 | $157.17 | $160.71 | -0.82% | 34,308,187 |
| Apr 29, 2019 | $163.21 | $165.74 | $160.43 | $162.04 | -0.55% | 32,050,813 |
| Apr 22, 2019 | $159.20 | $163.03 | $158.55 | $162.93 | +1.73% | 34,831,892 |
| Apr 15, 2019 | $159.83 | $161.11 | $159.00 | $160.16 | +0.33% | 26,625,856 |
| Apr 8, 2019 | $157.55 | $159.64 | $156.32 | $159.64 | +1.26% | 28,401,381 |
| Apr 1, 2019 | $157.53 | $159.11 | $156.53 | $157.65 | +0.93% | 29,939,930 |
| Mar 25, 2019 | $152.36 | $156.29 | $151.54 | $156.19 | +2.04% | 64,477,127 |
| Mar 18, 2019 | $155.92 | $156.68 | $152.71 | $153.07 | -1.54% | 40,417,769 |
| Mar 11, 2019 | $148.11 | $156.82 | $148.02 | $155.46 | +5.50% | 56,604,444 |
| Mar 4, 2019 | $150.07 | $150.19 | $144.50 | $147.35 | -1.42% | 38,767,871 |
| Feb 25, 2019 | $146.91 | $149.93 | $145.02 | $149.47 | +2.47% | 40,049,871 |
| Feb 19, 2019 | $144.42 | $146.28 | $143.18 | $145.87 | +0.66% | 31,938,586 |
| Feb 11, 2019 | $141.26 | $144.91 | $140.45 | $144.91 | +3.23% | 33,418,443 |
| Feb 4, 2019 | $139.79 | $142.95 | $138.52 | $140.38 | +0.16% | 43,074,544 |
| Jan 28, 2019 | $137.51 | $140.35 | $133.30 | $140.15 | +1.07% | 58,433,356 |
| Jan 22, 2019 | $137.90 | $139.90 | $136.15 | $138.67 | +0.12% | 28,234,155 |
| Jan 14, 2019 | $136.99 | $138.87 | $135.25 | $138.50 | +0.32% | 38,208,987 |
| Jan 7, 2019 | $134.45 | $139.48 | $134.04 | $138.06 | +3.30% | 50,503,896 |
| Dec 31, 2018 | $131.68 | $134.59 | $127.88 | $133.65 | +2.07% | 37,243,905 |
| Dec 24, 2018 | $122.08 | $133.62 | $121.60 | $130.94 | +5.38% | 40,363,319 |
| Dec 17, 2018 | $134.21 | $135.87 | $122.95 | $124.26 | -8.02% | 81,880,860 |
| Dec 10, 2018 | $136.25 | $140.88 | $134.55 | $135.09 | -1.47% | 56,608,172 |
| Dec 3, 2018 | $145.00 | $145.72 | $133.48 | $137.11 | -3.25% | 55,439,090 |
| Nov 26, 2018 | $134.60 | $142.26 | $134.12 | $141.71 | +6.65% | 48,117,646 |
| Nov 19, 2018 | $140.47 | $140.57 | $129.54 | $132.87 | -5.21% | 40,058,765 |
| Nov 12, 2018 | $143.42 | $143.64 | $137.93 | $140.18 | -2.61% | 41,402,566 |
| Nov 5, 2018 | $139.80 | $145.46 | $138.07 | $143.93 | +2.97% | 45,769,759 |
| Oct 29, 2018 | $139.61 | $141.51 | $129.79 | $139.78 | +1.48% | 74,097,350 |
| Oct 22, 2018 | $140.97 | $141.54 | $132.50 | $137.74 | -1.67% | 57,664,347 |
| Oct 15, 2018 | $139.90 | $142.86 | $137.22 | $140.08 | +0.01% | 46,981,567 |
| Oct 8, 2018 | $145.01 | $145.01 | $132.26 | $140.06 | -3.65% | 66,278,700 |
| Oct 1, 2018 | $150.89 | $151.56 | $144.40 | $145.36 | -3.15% | 41,661,615 |
| Sep 24, 2018 | $149.16 | $150.64 | $147.27 | $150.09 | +0.03% | 28,688,148 |
| Sep 17, 2018 | $147.83 | $150.26 | $145.83 | $150.05 | +1.49% | 43,556,768 |
| Sep 10, 2018 | $144.13 | $148.37 | $143.21 | $147.84 | +3.24% | 32,863,430 |
| Sep 4, 2018 | $146.93 | $147.86 | $142.54 | $143.20 | -2.51% | 42,209,410 |
| Aug 27, 2018 | $144.99 | $147.71 | $144.71 | $146.89 | +1.87% | 30,898,092 |
| Aug 20, 2018 | $141.54 | $144.38 | $139.80 | $144.20 | +2.03% | 25,843,084 |
| Aug 13, 2018 | $140.53 | $141.71 | $138.84 | $141.33 | +1.15% | 29,622,107 |
| Aug 6, 2018 | $139.65 | $141.24 | $139.05 | $139.73 | -0.06% | 32,767,268 |
| Jul 30, 2018 | $140.13 | $140.42 | $135.31 | $139.82 | -0.63% | 44,489,821 |
| Jul 23, 2018 | $140.66 | $143.14 | $139.21 | $140.71 | -0.20% | 41,926,085 |
| Jul 16, 2018 | $139.42 | $141.47 | $137.42 | $140.99 | +1.13% | 32,459,548 |
| Jul 9, 2018 | $134.94 | $140.03 | $134.79 | $139.42 | +3.97% | 45,811,712 |
| Jul 2, 2018 | $131.96 | $134.28 | $131.15 | $134.09 | +1.24% | 20,727,804 |
| Jun 25, 2018 | $134.91 | $134.91 | $129.53 | $132.45 | -2.13% | 38,921,344 |
| Jun 18, 2018 | $134.37 | $136.69 | $133.57 | $135.33 | +0.17% | 37,320,159 |
| Jun 11, 2018 | $134.90 | $135.77 | $133.54 | $135.10 | +0.27% | 35,104,779 |
| Jun 4, 2018 | $131.94 | $136.58 | $131.43 | $134.74 | +2.97% | 35,007,054 |
| May 29, 2018 | $130.39 | $132.51 | $129.06 | $130.85 | -0.33% | 40,438,761 |
| May 21, 2018 | $130.95 | $132.21 | $129.80 | $131.28 | +1.04% | 32,349,815 |
| May 14, 2018 | $132.43 | $132.50 | $129.07 | $129.93 | -1.43% | 26,663,356 |
| May 7, 2018 | $128.40 | $132.09 | $128.25 | $131.82 | +2.86% | 28,912,266 |
| Apr 30, 2018 | $126.74 | $128.36 | $125.32 | $128.16 | +1.71% | 35,940,692 |
| Apr 23, 2018 | $124.30 | $127.59 | $119.37 | $126.01 | +1.46% | 46,592,064 |
| Apr 16, 2018 | $122.11 | $124.87 | $121.51 | $124.20 | +2.86% | 32,803,530 |
| Apr 9, 2018 | $118.63 | $122.47 | $118.63 | $120.75 | +2.59% | 36,731,018 |
| Apr 2, 2018 | $119.27 | $122.01 | $116.71 | $117.70 | -1.61% | 40,564,856 |
| Mar 26, 2018 | $119.09 | $121.60 | $116.03 | $119.62 | +2.24% | 40,066,148 |
| Mar 19, 2018 | $123.94 | $125.44 | $116.76 | $117.00 | -6.05% | 52,974,024 |
| Mar 12, 2018 | $124.75 | $125.05 | $121.90 | $124.53 | +0.02% | 41,267,530 |
| Mar 5, 2018 | $120.45 | $124.79 | $119.44 | $124.51 | +3.10% | 33,780,092 |
| Feb 26, 2018 | $123.58 | $125.30 | $117.86 | $120.77 | -1.76% | 36,707,803 |
| Feb 20, 2018 | $121.35 | $123.05 | $119.62 | $122.93 | +0.89% | 23,886,487 |
| Feb 12, 2018 | $117.79 | $122.99 | $116.88 | $121.85 | +4.75% | 41,816,768 |
| Feb 5, 2018 | $118.70 | $122.46 | $111.02 | $116.32 | -3.80% | 75,174,330 |
| Jan 29, 2018 | $126.74 | $126.88 | $120.70 | $120.91 | -4.28% | 46,556,104 |
| Jan 22, 2018 | $122.87 | $126.38 | $122.40 | $126.32 | +2.95% | 34,295,203 |
| Jan 16, 2018 | $121.18 | $123.65 | $119.91 | $122.70 | +2.17% | 33,109,854 |
| Jan 8, 2018 | $118.61 | $120.48 | $117.46 | $120.09 | +1.03% | 32,037,128 |
| Jan 2, 2018 | $114.57 | $119.00 | $113.95 | $118.86 | +4.24% | 29,419,744 |
| Dec 26, 2017 | $112.07 | $114.92 | $112.07 | $114.02 | +1.18% | 23,194,662 |
| Dec 18, 2017 | $114.69 | $114.75 | $111.99 | $112.69 | -0.99% | 38,106,502 |
| Dec 11, 2017 | $112.50 | $114.37 | $112.00 | $113.82 | +1.08% | 50,481,870 |
| Dec 4, 2017 | $111.33 | $112.61 | $106.60 | $112.60 | +1.69% | 53,480,871 |
| Nov 27, 2017 | $112.00 | $113.62 | $106.90 | $110.73 | -1.11% | 59,412,128 |
| Nov 20, 2017 | $109.95 | $112.16 | $109.69 | $111.97 | +1.96% | 19,720,295 |
| Nov 13, 2017 | $111.55 | $112.04 | $109.70 | $109.82 | -1.84% | 34,223,231 |
| Nov 6, 2017 | $111.36 | $112.91 | $110.93 | $111.88 | +0.47% | 20,741,000 |
| Oct 30, 2017 | $109.67 | $111.42 | $108.66 | $111.36 | +1.50% | 28,579,901 |
| Oct 23, 2017 | $108.05 | $110.74 | $107.10 | $109.71 | +2.01% | 45,072,736 |
| Oct 16, 2017 | $108.79 | $109.05 | $106.90 | $107.55 | -1.02% | 34,956,418 |
| Oct 9, 2017 | $106.60 | $109.26 | $106.54 | $108.66 | +1.81% | 26,811,591 |
| Oct 2, 2017 | $105.54 | $106.96 | $104.90 | $106.73 | +1.42% | 22,407,189 |
| Sep 25, 2017 | $105.50 | $105.65 | $102.75 | $105.24 | -0.30% | 37,575,289 |
| Sep 18, 2017 | $105.35 | $105.93 | $104.46 | $105.56 | +0.25% | 34,086,110 |
| Sep 11, 2017 | $105.48 | $106.84 | $104.95 | $105.30 | +0.83% | 39,156,703 |
| Sep 5, 2017 | $103.40 | $105.44 | $102.26 | $104.43 | +0.51% | 24,806,621 |
| Aug 28, 2017 | $103.65 | $104.19 | $102.64 | $103.90 | +0.53% | 37,994,561 |
| Aug 21, 2017 | $102.62 | $104.20 | $102.33 | $103.35 | +0.82% | 24,468,845 |
| Aug 14, 2017 | $100.98 | $103.93 | $100.75 | $102.51 | +2.42% | 37,356,018 |
| Aug 7, 2017 | $100.92 | $101.72 | $99.43 | $100.09 | -0.79% | 34,046,188 |
| Jul 31, 2017 | $99.50 | $101.34 | $99.14 | $100.89 | +1.75% | 29,830,088 |
| Jul 24, 2017 | $99.55 | $101.18 | $98.51 | $99.15 | -0.45% | 40,260,452 |
| Jul 17, 2017 | $97.11 | $100.49 | $96.59 | $99.60 | +2.75% | 45,625,062 |
| Jul 10, 2017 | $94.15 | $97.37 | $94.15 | $96.93 | +3.20% | 33,270,932 |
| Jul 3, 2017 | $94.38 | $94.41 | $93.19 | $93.92 | +0.15% | 29,761,201 |
| Jun 26, 2017 | $95.80 | $96.40 | $93.78 | $93.78 | -1.88% | 36,712,118 |
| Jun 19, 2017 | $94.75 | $95.65 | $93.87 | $95.58 | +1.50% | 34,597,277 |
| Jun 12, 2017 | $93.69 | $96.00 | $92.80 | $94.17 | -0.41% | 58,014,388 |
| Jun 5, 2017 | $96.32 | $96.60 | $93.71 | $94.56 | -1.65% | 52,817,364 |
| May 30, 2017 | $94.66 | $96.19 | $94.34 | $96.15 | +1.56% | 33,625,646 |
| May 22, 2017 | $92.53 | $95.38 | $92.43 | $94.67 | +2.37% | 35,082,865 |
| May 15, 2017 | $92.73 | $93.72 | $91.36 | $92.48 | -0.27% | 38,010,788 |
| May 8, 2017 | $92.05 | $92.78 | $91.52 | $92.73 | +0.69% | 28,889,244 |
| May 1, 2017 | $91.29 | $92.98 | $91.14 | $92.09 | +0.95% | 39,631,476 |
| Apr 24, 2017 | $92.15 | $92.50 | $90.98 | $91.22 | +0.08% | 43,496,685 |
| Apr 17, 2017 | $89.09 | $92.80 | $88.75 | $91.15 | +2.57% | 51,737,981 |
| Apr 10, 2017 | $88.62 | $89.78 | $88.13 | $88.87 | +0.15% | 26,208,660 |
| Apr 3, 2017 | $89.14 | $90.20 | $88.40 | $88.74 | -0.15% | 35,134,859 |
| Mar 27, 2017 | $88.31 | $89.42 | $88.07 | $88.87 | -0.36% | 29,640,278 |
| Mar 20, 2017 | $90.29 | $92.05 | $87.85 | $89.19 | -1.16% | 43,652,949 |
| Mar 13, 2017 | $89.80 | $90.63 | $89.24 | $90.24 | +0.57% | 39,012,077 |
| Mar 6, 2017 | $88.53 | $89.86 | $88.27 | $89.73 | +1.06% | 37,083,429 |
| Feb 27, 2017 | $88.32 | $89.14 | $87.76 | $88.79 | +0.41% | 42,074,114 |
| Feb 21, 2017 | $87.51 | $88.49 | $87.17 | $88.43 | +1.11% | 28,870,221 |
| Feb 13, 2017 | $86.20 | $87.68 | $86.00 | $87.46 | +1.82% | 34,563,185 |
| Feb 6, 2017 | $86.07 | $86.35 | $84.88 | $85.90 | -0.21% | 42,812,838 |
| Jan 30, 2017 | $83.47 | $86.82 | $81.57 | $86.08 | +2.76% | 62,953,479 |
| Jan 23, 2017 | $81.70 | $84.27 | $81.50 | $83.77 | +2.36% | 39,000,529 |
| Jan 17, 2017 | $80.76 | $82.28 | $80.76 | $81.84 | +0.83% | 30,292,252 |
| Jan 9, 2017 | $82.28 | $82.45 | $80.51 | $81.17 | -1.27% | 34,941,239 |
| Jan 3, 2017 | $78.76 | $82.49 | $78.49 | $82.21 | +5.37% | 38,470,283 |
| Dec 27, 2016 | $78.27 | $78.85 | $77.94 | $78.02 | -0.17% | 24,751,340 |
| Dec 19, 2016 | $78.04 | $78.60 | $77.19 | $78.15 | -0.26% | 43,194,947 |
| Dec 12, 2016 | $78.99 | $80.39 | $77.92 | $78.35 | -1.00% | 77,977,680 |
| Dec 5, 2016 | $76.63 | $79.93 | $76.55 | $79.14 | +4.52% | 63,919,970 |
| Nov 28, 2016 | $79.66 | $80.01 | $75.17 | $75.72 | -5.50% | 70,279,313 |
| Nov 21, 2016 | $81.23 | $81.78 | $78.95 | $80.13 | -0.85% | 46,325,790 |
| Nov 14, 2016 | $82.02 | $82.22 | $77.30 | $80.82 | – | 65,962,488 |
Seasonality
V return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | 1.8% | -1.3% | 3.9% | 1.4% | 0.8% | 2.9% | 2.6% | -3.5% | 2.5% | 4.2% | 1.6% |
| Months up | 8 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 7 of 9 |
| 2026 | -8.2% | -0.3% | -5.6% | 9.1% | -0.8% | 5.1% | 6.7% | 3.8% | -5.3% | 15.1% | ||
| 2025 | 8.2% | 6.3% | -3.4% | -1.4% | 5.9% | -2.8% | -2.7% | 2.0% | -3.0% | -0.2% | -1.7% | 4.9% |
| 2024 | 5.0% | 3.6% | -1.3% | -3.8% | 1.6% | -3.7% | 1.2% | 4.2% | -0.5% | 5.4% | 8.9% | 0.3% |
| 2023 | 10.8% | -4.3% | 2.5% | 3.2% | -4.8% | 7.4% | 0.1% | 3.5% | -6.4% | 2.2% | 9.4% | 1.4% |
| 2022 | 4.4% | -4.3% | 2.6% | -3.9% | -0.3% | -7.2% | 7.7% | -6.2% | -10.6% | 16.6% | 5.0% | -4.3% |
| 2021 | -11.6% | 10.1% | -0.3% | 10.3% | -2.5% | 2.9% | 5.4% | -6.9% | -2.8% | -4.9% | -8.3% | 11.8% |
| 2020 | 5.9% | -8.5% | -11.4% | 10.9% | 9.4% | -1.1% | -1.4% | 11.5% | -5.7% | -9.1% | 15.9% | 4.0% |
| 2019 | 2.3% | 9.9% | 5.4% | 5.3% | -1.7% | 7.6% | 2.6% | 1.7% | -4.9% | 4.0% | 3.3% | 1.8% |
| 2018 | 9.0% | -0.9% | -2.7% | 6.1% | 3.2% | 1.3% | 3.2% | 7.6% | 2.2% | -8.2% | 3.0% | -6.9% |
| 2017 | 6.0% | 6.5% | 1.1% | 2.6% | 4.6% | -1.5% | 6.2% | 4.1% | 1.7% | 4.5% | 2.6% | 1.3% |