Vulcan Materials CO (VMC) stock
VMCNYSEMining & Quarrying of Nonmetallic Minerals (No Fuels)Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 15/3031% above fair value
$281.25+0.94 (+0.34%)
Close on Oct 30, 2026Market cap $36.44BP/E 33.3Yield 0.70%
Price history
Vulcan Materials share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$281.25
+0.34% on the day
52-week range
$237.03 – $331.09
-15.1% from the high
Change over 52 weeks
-3.0%
From $290.00 on Oct 30, 2025
Average volume
1.15M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $262.76 | $286.46 | $259.98 | $281.25 | +7.47% | 7,389,849 |
| Oct 19, 2026 | $258.23 | $269.15 | $255.09 | $261.69 | +1.58% | 6,614,282 |
| Oct 12, 2026 | $243.19 | $259.62 | $238.72 | $257.63 | +5.34% | 6,124,659 |
| Oct 5, 2026 | $241.77 | $249.90 | $238.38 | $244.58 | +0.63% | 5,387,699 |
| Sep 28, 2026 | $242.96 | $248.84 | $237.03 | $243.06 | -0.79% | 7,506,409 |
| Sep 21, 2026 | $243.61 | $252.70 | $241.17 | $245.00 | +1.73% | 7,006,867 |
| Sep 14, 2026 | $250.81 | $253.01 | $240.69 | $240.83 | -4.71% | 5,939,197 |
| Sep 8, 2026 | $259.72 | $262.19 | $246.20 | $252.74 | -3.77% | 4,021,905 |
| Aug 31, 2026 | $272.90 | $273.74 | $257.17 | $262.63 | -4.33% | 6,065,888 |
| Aug 24, 2026 | $276.54 | $281.19 | $270.26 | $274.51 | -0.55% | 4,218,249 |
| Aug 17, 2026 | $280.31 | $282.72 | $270.10 | $276.04 | -2.11% | 3,778,546 |
| Aug 10, 2026 | $283.28 | $289.37 | $277.06 | $282.00 | -0.94% | 3,456,504 |
| Aug 3, 2026 | $271.06 | $289.50 | $271.06 | $284.69 | +6.00% | 5,667,103 |
| Jul 27, 2026 | $284.79 | $300.63 | $266.68 | $268.57 | -3.98% | 7,807,280 |
| Jul 20, 2026 | $290.91 | $293.43 | $272.43 | $279.70 | -2.99% | 4,595,080 |
| Jul 13, 2026 | $294.62 | $299.74 | $287.06 | $288.33 | -2.34% | 3,550,745 |
| Jul 6, 2026 | $304.65 | $305.83 | $284.50 | $295.25 | -2.62% | 5,268,105 |
| Jun 29, 2026 | $302.81 | $311.00 | $286.83 | $303.19 | -2.62% | 5,942,565 |
| Jun 22, 2026 | $300.66 | $321.16 | $298.57 | $311.35 | +2.81% | 6,293,504 |
| Jun 15, 2026 | $292.29 | $306.86 | $287.87 | $302.84 | +5.71% | 5,631,915 |
| Jun 8, 2026 | $279.23 | $288.63 | $269.53 | $286.47 | +1.81% | 6,419,297 |
| Jun 1, 2026 | $278.69 | $288.98 | $275.49 | $281.38 | -0.54% | 6,235,650 |
| May 26, 2026 | $262.42 | $287.42 | $261.23 | $282.92 | +8.54% | 6,059,556 |
| May 18, 2026 | $268.31 | $270.67 | $252.42 | $260.65 | -2.68% | 5,189,883 |
| May 11, 2026 | $283.49 | $284.54 | $266.75 | $267.83 | -5.60% | 4,863,016 |
| May 4, 2026 | $293.13 | $298.75 | $282.80 | $283.72 | -4.57% | 4,795,350 |
| Apr 27, 2026 | $291.13 | $306.30 | $287.06 | $297.32 | +1.80% | 7,098,242 |
| Apr 20, 2026 | $290.58 | $296.71 | $288.00 | $292.07 | +0.12% | 3,111,110 |
| Apr 13, 2026 | $293.71 | $299.49 | $284.50 | $291.71 | -1.28% | 3,805,303 |
| Apr 6, 2026 | $279.00 | $295.80 | $275.67 | $295.48 | +5.57% | 5,045,347 |
| Mar 30, 2026 | $265.53 | $284.53 | $261.95 | $279.88 | +7.05% | 7,823,789 |
| Mar 23, 2026 | $264.78 | $271.86 | $258.66 | $261.46 | +1.18% | 6,358,808 |
| Mar 16, 2026 | $269.40 | $271.09 | $252.35 | $258.40 | -2.64% | 7,032,756 |
| Mar 9, 2026 | $271.81 | $275.13 | $255.00 | $265.42 | -3.48% | 9,341,320 |
| Mar 2, 2026 | $306.85 | $308.51 | $273.87 | $274.99 | -11.29% | 6,795,155 |
| Feb 23, 2026 | $303.02 | $319.15 | $300.49 | $310.00 | +1.54% | 6,715,355 |
| Feb 17, 2026 | $295.95 | $311.34 | $294.72 | $305.29 | -6.82% | 6,721,818 |
| Feb 9, 2026 | $322.07 | $331.09 | $317.89 | $327.65 | +1.21% | 6,215,592 |
| Feb 2, 2026 | $301.83 | $324.56 | $301.83 | $323.72 | +7.71% | 6,421,474 |
| Jan 26, 2026 | $301.43 | $303.81 | $295.59 | $300.54 | +0.16% | 3,394,632 |
| Jan 20, 2026 | $304.84 | $306.59 | $294.99 | $300.07 | -1.93% | 3,624,907 |
| Jan 12, 2026 | $310.94 | $313.37 | $297.74 | $305.97 | -1.81% | 5,095,688 |
| Jan 5, 2026 | $291.44 | $311.92 | $289.88 | $311.62 | +6.48% | 4,987,859 |
| Dec 29, 2025 | $294.25 | $295.08 | $284.23 | $292.65 | -0.53% | 2,820,141 |
| Dec 22, 2025 | $294.07 | $294.97 | $289.79 | $294.20 | +0.80% | 2,196,868 |
| Dec 15, 2025 | $297.22 | $298.28 | $280.60 | $291.87 | -1.38% | 7,251,835 |
| Dec 8, 2025 | $295.58 | $303.75 | $289.57 | $295.94 | +0.36% | 4,381,585 |
| Dec 1, 2025 | $295.20 | $296.56 | $287.87 | $294.87 | -0.80% | 4,105,818 |
| Nov 24, 2025 | $287.39 | $297.60 | $285.18 | $297.24 | +3.27% | 3,078,495 |
| Nov 17, 2025 | $280.04 | $291.75 | $277.94 | $287.83 | +2.58% | 6,217,964 |
| Nov 10, 2025 | $287.23 | $297.74 | $279.85 | $280.58 | -2.34% | 5,445,417 |
| Nov 3, 2025 | $287.32 | $296.00 | $283.23 | $287.30 | -0.76% | 8,655,483 |
| Oct 27, 2025 | $293.75 | $299.11 | $278.93 | $289.50 | -1.11% | 6,789,418 |
| Oct 20, 2025 | $297.50 | $299.31 | $291.94 | $292.74 | -0.88% | 3,466,983 |
| Oct 13, 2025 | $302.74 | $311.74 | $293.53 | $295.35 | -2.02% | 3,794,413 |
| Oct 6, 2025 | $304.09 | $307.39 | $299.77 | $301.43 | -1.07% | 2,627,705 |
| Sep 29, 2025 | $300.98 | $309.17 | $296.99 | $304.70 | +1.81% | 4,138,735 |
| Sep 22, 2025 | $297.15 | $301.80 | $290.03 | $299.29 | +0.50% | 3,203,273 |
| Sep 15, 2025 | $294.66 | $300.65 | $290.00 | $297.79 | +0.97% | 3,918,555 |
| Sep 8, 2025 | $295.19 | $302.22 | $290.90 | $294.94 | +0.04% | 3,390,902 |
| Sep 2, 2025 | $288.48 | $295.26 | $286.80 | $294.81 | +1.25% | 3,735,471 |
| Aug 25, 2025 | $291.98 | $292.74 | $288.82 | $291.16 | -0.42% | 2,792,836 |
| Aug 18, 2025 | $291.64 | $294.97 | $283.61 | $292.40 | +0.27% | 4,088,280 |
| Aug 11, 2025 | $286.57 | $296.12 | $283.59 | $291.62 | +1.78% | 4,930,800 |
| Aug 4, 2025 | $278.07 | $287.74 | $277.27 | $286.52 | +4.21% | 4,604,114 |
| Jul 28, 2025 | $274.00 | $276.40 | $263.17 | $274.94 | +0.04% | 7,237,664 |
| Jul 21, 2025 | $267.72 | $275.17 | $264.74 | $274.83 | +3.09% | 4,032,951 |
| Jul 14, 2025 | $269.16 | $271.02 | $255.33 | $266.60 | -0.89% | 4,868,150 |
| Jul 7, 2025 | $266.09 | $272.09 | $264.79 | $269.00 | +1.04% | 4,459,107 |
| Jun 30, 2025 | $260.95 | $267.76 | $257.66 | $266.24 | +1.55% | 3,078,414 |
| Jun 23, 2025 | $256.11 | $265.70 | $253.40 | $262.18 | +2.44% | 6,293,350 |
| Jun 16, 2025 | $261.82 | $263.25 | $253.91 | $255.94 | -1.85% | 4,233,731 |
| Jun 9, 2025 | $266.35 | $267.42 | $259.24 | $260.77 | -1.53% | 3,534,353 |
| Jun 2, 2025 | $262.33 | $267.81 | $259.94 | $264.81 | -0.10% | 4,340,735 |
| May 26, 2025 | $268.36 | $272.02 | $261.27 | $265.07 | -1.16% | 8,932,864 |
| May 19, 2025 | $272.35 | $276.74 | $266.63 | $268.19 | -2.66% | 3,848,340 |
| May 12, 2025 | $278.12 | $278.14 | $265.07 | $275.51 | +2.18% | 5,291,221 |
| May 5, 2025 | $266.15 | $272.09 | $263.67 | $269.63 | +0.97% | 3,323,311 |
| Apr 28, 2025 | $246.98 | $268.92 | $241.91 | $267.05 | +8.10% | 6,870,108 |
| Apr 21, 2025 | $240.19 | $250.24 | $231.76 | $247.04 | +2.11% | 3,717,212 |
| Apr 14, 2025 | $244.42 | $247.88 | $237.89 | $241.93 | -0.15% | 3,081,241 |
| Apr 7, 2025 | $225.68 | $244.08 | $218.87 | $242.30 | +5.01% | 10,890,916 |
| Mar 31, 2025 | $231.28 | $242.38 | $225.00 | $230.74 | -0.94% | 8,220,878 |
| Mar 24, 2025 | $237.56 | $243.30 | $230.19 | $232.94 | -0.49% | 4,258,495 |
| Mar 17, 2025 | $231.61 | $245.49 | $231.61 | $234.08 | +1.19% | 6,704,586 |
| Mar 10, 2025 | $217.38 | $232.26 | $215.08 | $231.32 | +4.72% | 9,637,700 |
| Mar 3, 2025 | $249.72 | $250.44 | $218.71 | $220.90 | -10.68% | 9,310,937 |
| Feb 24, 2025 | $253.37 | $254.59 | $243.25 | $247.31 | -2.19% | 4,602,589 |
| Feb 18, 2025 | $280.15 | $280.34 | $251.31 | $252.86 | -6.51% | 3,996,638 |
| Feb 10, 2025 | $274.35 | $274.47 | $253.54 | $270.46 | -0.90% | 4,463,467 |
| Feb 3, 2025 | $270.32 | $277.99 | $267.27 | $272.92 | -0.45% | 3,546,546 |
| Jan 27, 2025 | $274.31 | $279.06 | $272.05 | $274.15 | -1.22% | 3,130,021 |
| Jan 21, 2025 | $275.39 | $279.22 | $270.06 | $277.54 | +2.75% | 2,781,993 |
| Jan 13, 2025 | $249.70 | $272.53 | $249.36 | $270.10 | +7.31% | 3,471,654 |
| Jan 6, 2025 | $257.99 | $261.35 | $249.72 | $251.69 | -2.12% | 2,531,377 |
| Dec 30, 2024 | $259.12 | $260.68 | $254.12 | $257.13 | -1.99% | 2,307,556 |
| Dec 23, 2024 | $261.98 | $265.23 | $260.89 | $262.36 | -0.29% | 1,796,121 |
| Dec 16, 2024 | $276.19 | $278.43 | $258.38 | $263.13 | -4.58% | 5,415,097 |
| Dec 9, 2024 | $286.59 | $288.85 | $273.42 | $275.77 | -3.87% | 3,549,026 |
| Dec 2, 2024 | $288.32 | $289.29 | $282.16 | $286.86 | -0.44% | 3,860,737 |
| Nov 25, 2024 | $285.95 | $291.90 | $285.63 | $288.13 | +1.24% | 2,385,683 |
| Nov 18, 2024 | $280.70 | $284.92 | $273.66 | $284.61 | +1.91% | 3,225,781 |
| Nov 11, 2024 | $293.79 | $295.10 | $277.60 | $279.28 | -4.46% | 3,487,664 |
| Nov 4, 2024 | $270.13 | $298.31 | $267.69 | $292.31 | +8.11% | 6,396,753 |
| Oct 28, 2024 | $258.44 | $279.47 | $254.47 | $270.39 | +5.40% | 6,988,387 |
| Oct 21, 2024 | $261.58 | $261.58 | $250.76 | $256.54 | -1.98% | 4,125,229 |
| Oct 14, 2024 | $247.91 | $262.80 | $244.63 | $261.72 | +5.74% | 4,398,313 |
| Oct 7, 2024 | $238.61 | $248.53 | $236.55 | $247.51 | +2.52% | 4,211,284 |
| Sep 30, 2024 | $249.25 | $251.73 | $238.60 | $241.43 | -3.52% | 3,450,970 |
| Sep 23, 2024 | $252.60 | $257.01 | $247.39 | $250.24 | -0.72% | 4,395,761 |
| Sep 16, 2024 | $238.05 | $258.18 | $237.00 | $252.05 | +6.14% | 5,044,467 |
| Sep 9, 2024 | $232.90 | $239.64 | $225.36 | $237.47 | +2.37% | 5,793,470 |
| Sep 3, 2024 | $241.65 | $244.00 | $230.72 | $231.97 | -5.40% | 3,831,973 |
| Aug 26, 2024 | $256.33 | $257.54 | $235.09 | $245.21 | -3.80% | 5,001,283 |
| Aug 19, 2024 | $244.61 | $257.42 | $242.18 | $254.89 | +4.28% | 4,048,026 |
| Aug 12, 2024 | $244.23 | $247.09 | $239.91 | $244.43 | +0.04% | 3,971,779 |
| Aug 5, 2024 | $260.00 | $262.41 | $238.89 | $244.34 | -8.26% | 7,111,200 |
| Jul 29, 2024 | $262.21 | $278.79 | $260.12 | $266.34 | +1.77% | 5,554,097 |
| Jul 22, 2024 | $257.58 | $262.85 | $250.06 | $261.71 | +2.17% | 3,767,353 |
| Jul 15, 2024 | $255.55 | $263.33 | $252.61 | $256.14 | +1.44% | 3,465,092 |
| Jul 8, 2024 | $244.98 | $258.84 | $239.48 | $252.51 | +3.40% | 3,902,188 |
| Jul 1, 2024 | $249.69 | $249.99 | $240.99 | $244.21 | -1.80% | 2,280,552 |
| Jun 24, 2024 | $247.73 | $251.81 | $243.85 | $248.68 | +0.35% | 4,082,876 |
| Jun 17, 2024 | $252.17 | $257.24 | $243.31 | $247.81 | -1.91% | 4,096,645 |
| Jun 10, 2024 | $246.32 | $254.54 | $243.51 | $252.64 | +2.04% | 3,243,616 |
| Jun 3, 2024 | $256.73 | $257.38 | $246.92 | $247.59 | -3.20% | 2,934,927 |
| May 28, 2024 | $257.96 | $258.53 | $245.41 | $255.77 | -1.34% | 3,303,684 |
| May 20, 2024 | $258.34 | $262.78 | $255.28 | $259.25 | +0.06% | 4,144,771 |
| May 13, 2024 | $272.39 | $272.94 | $258.65 | $259.10 | -4.77% | 3,322,329 |
| May 6, 2024 | $267.08 | $274.13 | $265.01 | $272.07 | +2.89% | 2,940,480 |
| Apr 29, 2024 | $261.29 | $273.18 | $256.16 | $264.44 | +1.22% | 4,838,949 |
| Apr 22, 2024 | $253.03 | $261.83 | $250.77 | $261.24 | +3.64% | 3,269,445 |
| Apr 15, 2024 | $268.41 | $268.41 | $251.32 | $252.06 | -4.08% | 3,157,058 |
| Apr 8, 2024 | $270.52 | $271.62 | $259.08 | $262.78 | -2.73% | 3,072,044 |
| Apr 1, 2024 | $273.11 | $273.11 | $264.16 | $270.15 | -1.01% | 3,148,224 |
| Mar 25, 2024 | $274.49 | $276.58 | $271.43 | $272.92 | -0.52% | 2,351,870 |
| Mar 18, 2024 | $267.85 | $275.87 | $266.83 | $274.36 | +2.81% | 4,724,426 |
| Mar 11, 2024 | $266.36 | $272.73 | $262.87 | $266.86 | +0.06% | 5,035,337 |
| Mar 4, 2024 | $268.40 | $271.73 | $263.06 | $266.70 | -0.27% | 4,224,979 |
| Feb 26, 2024 | $257.83 | $268.41 | $257.53 | $267.43 | +3.97% | 4,476,104 |
| Feb 20, 2024 | $253.22 | $257.92 | $249.49 | $257.23 | +0.82% | 3,269,202 |
| Feb 12, 2024 | $241.14 | $260.81 | $234.53 | $255.15 | +6.31% | 6,184,760 |
| Feb 5, 2024 | $232.40 | $240.11 | $227.66 | $240.00 | +2.37% | 4,637,799 |
| Jan 29, 2024 | $222.09 | $235.43 | $222.09 | $234.44 | +5.43% | 3,896,486 |
| Jan 22, 2024 | $226.82 | $229.80 | $219.73 | $222.36 | -1.65% | 3,748,697 |
| Jan 16, 2024 | $223.29 | $226.24 | $220.50 | $226.08 | +0.95% | 2,156,317 |
| Jan 8, 2024 | $220.91 | $226.52 | $220.23 | $223.96 | +1.06% | 2,939,170 |
| Jan 2, 2024 | $225.29 | $226.22 | $218.37 | $221.62 | -2.37% | 2,946,283 |
| Dec 26, 2023 | $225.36 | $227.33 | $224.46 | $227.01 | +0.92% | 1,750,889 |
| Dec 18, 2023 | $224.58 | $225.23 | $220.87 | $224.93 | +0.26% | 2,961,442 |
| Dec 11, 2023 | $216.63 | $226.84 | $216.39 | $224.35 | +3.85% | 4,022,437 |
| Dec 4, 2023 | $214.67 | $216.83 | $210.86 | $216.03 | +0.19% | 3,433,943 |
| Nov 27, 2023 | $211.28 | $217.37 | $209.60 | $215.63 | +1.87% | 3,530,876 |
| Nov 20, 2023 | $211.83 | $213.47 | $209.39 | $211.68 | -0.32% | 1,983,788 |
| Nov 13, 2023 | $211.04 | $219.30 | $209.66 | $212.35 | +0.33% | 4,109,153 |
| Nov 6, 2023 | $208.28 | $212.08 | $206.11 | $211.66 | +1.87% | 4,031,055 |
| Oct 30, 2023 | $195.00 | $210.43 | $194.40 | $207.78 | +7.27% | 6,202,553 |
| Oct 23, 2023 | $200.83 | $206.80 | $190.51 | $193.69 | -3.90% | 6,420,029 |
| Oct 16, 2023 | $211.73 | $215.50 | $200.34 | $201.55 | -3.70% | 3,517,032 |
| Oct 9, 2023 | $210.49 | $215.28 | $208.34 | $209.29 | -1.46% | 2,802,001 |
| Oct 2, 2023 | $201.35 | $214.76 | $198.96 | $212.40 | +5.14% | 5,263,579 |
| Sep 25, 2023 | $200.00 | $208.25 | $199.62 | $202.02 | +0.70% | 4,454,215 |
| Sep 18, 2023 | $211.04 | $212.63 | $199.80 | $200.62 | -4.73% | 4,731,109 |
| Sep 11, 2023 | $217.61 | $217.93 | $209.27 | $210.59 | -2.62% | 3,623,159 |
| Sep 5, 2023 | $221.89 | $222.19 | $211.99 | $216.25 | -2.99% | 2,896,384 |
| Aug 28, 2023 | $215.54 | $223.97 | $213.64 | $222.92 | +3.77% | 2,680,969 |
| Aug 21, 2023 | $212.54 | $218.23 | $208.73 | $214.83 | +1.43% | 3,787,045 |
| Aug 14, 2023 | $223.47 | $225.38 | $208.27 | $211.80 | -5.41% | 3,170,627 |
| Aug 7, 2023 | $227.84 | $229.75 | $222.54 | $223.92 | -0.92% | 3,201,484 |
| Jul 31, 2023 | $220.80 | $229.24 | $212.70 | $226.00 | +2.64% | 5,479,190 |
| Jul 24, 2023 | $222.25 | $225.47 | $216.54 | $220.19 | -0.95% | 4,275,668 |
| Jul 17, 2023 | $224.84 | $226.19 | $220.22 | $222.30 | -1.09% | 4,063,055 |
| Jul 10, 2023 | $217.40 | $225.26 | $216.24 | $224.75 | +3.39% | 4,144,009 |
| Jul 3, 2023 | $224.53 | $224.53 | $215.70 | $217.38 | -3.58% | 3,325,255 |
| Jun 26, 2023 | $213.94 | $225.93 | $213.86 | $225.44 | +5.13% | 4,143,453 |
| Jun 20, 2023 | $206.36 | $214.94 | $206.03 | $214.43 | +3.43% | 4,100,948 |
| Jun 12, 2023 | $206.51 | $210.09 | $205.65 | $207.31 | +0.32% | 4,010,551 |
| Jun 5, 2023 | $202.18 | $207.38 | $201.02 | $206.64 | +1.93% | 3,806,316 |
| May 30, 2023 | $195.49 | $202.81 | $193.61 | $202.73 | +3.43% | 3,775,213 |
| May 22, 2023 | $197.44 | $198.00 | $192.18 | $196.00 | -0.62% | 4,029,277 |
| May 15, 2023 | $195.42 | $197.72 | $194.23 | $197.22 | +0.94% | 3,133,032 |
| May 8, 2023 | $193.70 | $196.46 | $191.60 | $195.38 | +0.94% | 2,765,411 |
| May 1, 2023 | $174.17 | $199.10 | $174.17 | $193.57 | +10.54% | 6,528,919 |
| Apr 24, 2023 | $171.98 | $175.28 | $166.44 | $175.12 | +2.33% | 2,926,091 |
| Apr 17, 2023 | $169.00 | $174.29 | $168.28 | $171.14 | +1.22% | 3,090,928 |
| Apr 10, 2023 | $164.04 | $171.14 | $163.96 | $169.08 | +2.52% | 3,231,950 |
| Apr 3, 2023 | $174.45 | $174.67 | $162.00 | $164.93 | -3.86% | 3,960,288 |
| Mar 27, 2023 | $167.96 | $172.37 | $164.76 | $171.56 | +3.23% | 3,726,654 |
| Mar 20, 2023 | $162.22 | $168.06 | $161.45 | $166.20 | +3.22% | 4,377,703 |
| Mar 13, 2023 | $166.25 | $171.04 | $159.76 | $161.02 | -4.89% | 5,269,123 |
| Mar 6, 2023 | $182.09 | $182.56 | $168.49 | $169.29 | -7.22% | 3,626,790 |
| Feb 27, 2023 | $185.44 | $186.00 | $176.77 | $182.47 | -0.64% | 3,731,066 |
| Feb 21, 2023 | $184.14 | $184.76 | $179.63 | $183.64 | -1.08% | 2,716,175 |
| Feb 13, 2023 | $185.21 | $197.76 | $181.66 | $185.65 | +0.83% | 7,050,934 |
| Feb 6, 2023 | $181.90 | $188.34 | $180.41 | $184.13 | +0.33% | 3,804,187 |
| Jan 30, 2023 | $177.61 | $189.07 | $177.33 | $183.52 | +2.81% | 3,543,100 |
| Jan 23, 2023 | $178.75 | $180.24 | $175.02 | $178.50 | -0.22% | 3,528,525 |
| Jan 17, 2023 | $182.31 | $184.20 | $175.82 | $178.89 | -2.35% | 2,219,136 |
| Jan 9, 2023 | $181.92 | $184.08 | $174.82 | $183.19 | +1.01% | 3,270,897 |
| Jan 3, 2023 | $177.40 | $181.53 | $174.76 | $181.36 | +3.57% | 2,331,008 |
| Dec 27, 2022 | $175.80 | $177.03 | $172.69 | $175.11 | -0.05% | 1,376,621 |
| Dec 19, 2022 | $177.46 | $178.72 | $171.28 | $175.20 | -1.11% | 3,048,377 |
| Dec 12, 2022 | $182.78 | $190.15 | $175.11 | $177.17 | -2.89% | 4,013,315 |
| Dec 5, 2022 | $182.31 | $184.99 | $176.44 | $182.45 | -1.11% | 3,150,921 |
| Nov 28, 2022 | $182.25 | $185.46 | $177.45 | $184.49 | +0.63% | 3,188,117 |
| Nov 21, 2022 | $178.49 | $184.85 | $177.30 | $183.34 | +2.49% | 1,437,617 |
| Nov 14, 2022 | $177.86 | $179.76 | $173.48 | $178.89 | -0.04% | 3,812,456 |
| Nov 7, 2022 | $171.41 | $183.57 | $168.55 | $178.96 | +5.18% | 3,951,641 |
| Oct 31, 2022 | $164.87 | $172.99 | $160.66 | $170.15 | +2.69% | 6,121,078 |
| Oct 24, 2022 | $156.71 | $166.52 | $154.63 | $165.69 | +6.60% | 3,553,281 |
| Oct 17, 2022 | $150.65 | $159.29 | $148.51 | $155.43 | +4.71% | 3,481,837 |
| Oct 10, 2022 | $158.90 | $159.30 | $147.64 | $148.44 | -5.75% | 3,011,918 |
| Oct 3, 2022 | $158.87 | $165.88 | $156.50 | $157.49 | -0.14% | 3,268,299 |
| Sep 26, 2022 | $155.91 | $161.79 | $150.54 | $157.71 | +1.34% | 4,882,632 |
| Sep 19, 2022 | $158.52 | $167.06 | $153.23 | $155.63 | -2.37% | 3,791,108 |
| Sep 12, 2022 | $173.22 | $173.74 | $157.39 | $159.40 | -7.22% | 4,332,007 |
| Sep 6, 2022 | $165.69 | $172.72 | $163.30 | $171.81 | +4.16% | 2,491,264 |
| Aug 29, 2022 | $167.39 | $171.58 | $163.77 | $164.95 | -2.46% | 3,132,808 |
| Aug 22, 2022 | $172.66 | $174.97 | $168.51 | $169.11 | -3.73% | 2,906,956 |
| Aug 15, 2022 | $177.16 | $179.75 | $175.08 | $175.66 | -1.44% | 2,621,808 |
| Aug 8, 2022 | $173.11 | $178.29 | $169.69 | $178.23 | +3.61% | 3,239,669 |
| Aug 1, 2022 | $164.01 | $174.21 | $162.75 | $172.02 | +4.05% | 4,591,713 |
| Jul 25, 2022 | $156.32 | $165.98 | $154.69 | $165.33 | +6.22% | 2,993,033 |
| Jul 18, 2022 | $149.48 | $157.82 | $147.81 | $155.65 | +4.66% | 2,525,483 |
| Jul 11, 2022 | $144.80 | $150.50 | $142.53 | $148.72 | +1.58% | 2,796,289 |
| Jul 5, 2022 | $139.01 | $148.34 | $137.54 | $146.41 | +2.77% | 3,305,820 |
| Jun 27, 2022 | $146.67 | $147.96 | $139.09 | $142.47 | -2.30% | 3,880,227 |
| Jun 21, 2022 | $145.75 | $146.52 | $141.18 | $145.82 | +0.81% | 5,026,587 |
| Jun 13, 2022 | $151.99 | $155.11 | $143.24 | $144.65 | -7.48% | 4,730,108 |
| Jun 6, 2022 | $167.17 | $169.79 | $154.88 | $156.35 | -5.78% | 2,523,471 |
| May 31, 2022 | $167.33 | $168.68 | $161.29 | $165.94 | -2.22% | 2,781,547 |
| May 23, 2022 | $162.03 | $169.74 | $157.33 | $169.71 | +6.05% | 2,814,904 |
| May 16, 2022 | $164.50 | $165.34 | $156.88 | $160.03 | -4.76% | 4,224,096 |
| May 9, 2022 | $167.59 | $170.89 | $156.53 | $168.02 | -1.09% | 5,037,034 |
| May 2, 2022 | $172.91 | $185.57 | $164.63 | $169.88 | -1.40% | 5,385,881 |
| Apr 25, 2022 | $171.17 | $178.97 | $169.53 | $172.29 | +0.71% | 3,643,674 |
| Apr 18, 2022 | $174.30 | $185.21 | $170.94 | $171.08 | -2.11% | 3,564,087 |
| Apr 11, 2022 | $176.35 | $179.95 | $174.72 | $174.77 | -1.21% | 1,915,979 |
| Apr 4, 2022 | $184.36 | $184.94 | $174.34 | $176.91 | -3.95% | 3,787,418 |
| Mar 28, 2022 | $184.00 | $192.00 | $182.88 | $184.18 | -0.29% | 4,334,302 |
| Mar 21, 2022 | $182.38 | $184.81 | $177.18 | $184.71 | +0.68% | 3,122,505 |
| Mar 14, 2022 | $177.80 | $186.86 | $175.98 | $183.47 | +4.65% | 4,341,947 |
| Mar 7, 2022 | $177.29 | $178.22 | $169.53 | $175.32 | -1.01% | 4,037,286 |
| Feb 28, 2022 | $179.84 | $182.74 | $172.51 | $177.10 | -3.48% | 4,610,206 |
| Feb 22, 2022 | $184.73 | $187.04 | $169.71 | $183.48 | -0.99% | 3,941,975 |
| Feb 14, 2022 | $187.00 | $192.54 | $182.43 | $185.31 | -0.90% | 4,750,405 |
| Feb 7, 2022 | $184.92 | $193.31 | $180.85 | $187.00 | +1.61% | 4,614,517 |
| Jan 31, 2022 | $186.49 | $193.17 | $181.90 | $184.04 | -2.32% | 3,500,476 |
| Jan 24, 2022 | $183.09 | $189.66 | $179.72 | $188.42 | +1.29% | 4,949,467 |
| Jan 18, 2022 | $189.53 | $192.39 | $185.52 | $186.02 | -3.23% | 4,471,118 |
| Jan 10, 2022 | $207.39 | $207.39 | $190.23 | $192.23 | -7.55% | 6,051,665 |
| Jan 3, 2022 | $208.40 | $213.65 | $206.23 | $207.92 | +0.16% | 3,218,483 |
| Dec 27, 2021 | $207.03 | $210.25 | $204.88 | $207.58 | +0.59% | 2,181,656 |
| Dec 20, 2021 | $201.00 | $207.99 | $195.84 | $206.36 | +0.79% | 2,298,518 |
| Dec 13, 2021 | $205.00 | $207.45 | $201.50 | $204.74 | -0.35% | 4,130,703 |
| Dec 6, 2021 | $194.10 | $205.91 | $192.28 | $205.46 | +7.36% | 3,758,060 |
| Nov 29, 2021 | $198.69 | $200.91 | $188.90 | $191.37 | -3.08% | 4,015,784 |
| Nov 22, 2021 | $196.77 | $202.16 | $194.21 | $197.45 | +0.66% | 2,457,411 |
| Nov 15, 2021 | $203.00 | $204.00 | $195.77 | $196.15 | -3.03% | 3,033,248 |
| Nov 8, 2021 | $206.50 | $210.16 | $198.26 | $202.28 | +3.17% | 4,423,966 |
| Nov 1, 2021 | $191.00 | $200.46 | $186.71 | $196.06 | +3.12% | 6,233,154 |
| Oct 25, 2021 | $186.07 | $191.52 | $184.50 | $190.12 | +2.68% | 3,604,831 |
| Oct 18, 2021 | $177.90 | $186.50 | $177.03 | $185.16 | +4.65% | 3,117,489 |
| Oct 11, 2021 | $175.00 | $178.25 | $168.86 | $176.93 | +0.85% | 2,632,206 |
| Oct 4, 2021 | $172.16 | $179.30 | $168.14 | $175.44 | +1.45% | 5,551,636 |
| Sep 27, 2021 | $176.39 | $180.21 | $167.24 | $172.94 | -1.77% | 5,513,482 |
| Sep 20, 2021 | $167.07 | $180.81 | $166.31 | $176.06 | +3.64% | 5,366,658 |
| Sep 13, 2021 | $178.91 | $180.35 | $169.59 | $169.88 | -4.40% | 4,996,464 |
| Sep 7, 2021 | $179.02 | $180.87 | $174.95 | $177.69 | -1.45% | 2,556,685 |
| Aug 30, 2021 | $188.70 | $189.27 | $178.77 | $180.31 | -4.06% | 4,492,210 |
| Aug 23, 2021 | $184.40 | $191.86 | $182.93 | $187.95 | +2.49% | 2,218,398 |
| Aug 16, 2021 | $188.77 | $190.13 | $181.53 | $183.39 | -3.37% | 2,592,832 |
| Aug 9, 2021 | $181.59 | $193.96 | $180.17 | $189.79 | +4.76% | 4,124,846 |
| Aug 2, 2021 | $181.10 | $183.38 | $170.33 | $181.16 | +0.65% | 3,591,868 |
| Jul 26, 2021 | $178.41 | $185.83 | $172.53 | $179.99 | +1.04% | 4,154,118 |
| Jul 19, 2021 | $172.79 | $178.44 | $168.79 | $178.14 | +1.59% | 3,487,250 |
| Jul 12, 2021 | $172.93 | $177.53 | $171.81 | $175.35 | +0.24% | 3,066,785 |
| Jul 6, 2021 | $170.56 | $176.65 | $167.16 | $174.93 | +2.31% | 2,959,844 |
| Jun 28, 2021 | $177.61 | $179.44 | $170.83 | $170.98 | -3.73% | 4,143,289 |
| Jun 21, 2021 | $167.50 | $181.38 | $167.12 | $177.61 | +7.10% | 5,218,103 |
| Jun 14, 2021 | $173.99 | $174.96 | $163.00 | $165.84 | -4.82% | 4,537,816 |
| Jun 7, 2021 | $180.55 | $182.52 | $173.01 | $174.24 | -2.98% | 5,621,662 |
| Jun 1, 2021 | $185.25 | $185.90 | $178.68 | $179.60 | -2.03% | 3,625,911 |
| May 24, 2021 | $186.01 | $187.00 | $181.88 | $183.32 | -0.62% | 4,317,508 |
| May 17, 2021 | $191.29 | $194.00 | $182.80 | $184.47 | -3.51% | 3,063,797 |
| May 10, 2021 | $193.18 | $194.17 | $187.04 | $191.18 | -0.28% | 3,951,601 |
| May 3, 2021 | $180.00 | $192.65 | $178.64 | $191.71 | +7.56% | 4,013,435 |
| Apr 26, 2021 | $177.22 | $182.55 | $176.58 | $178.24 | +0.95% | 2,770,242 |
| Apr 19, 2021 | $175.67 | $178.28 | $172.59 | $176.57 | +0.51% | 3,136,932 |
| Apr 12, 2021 | $173.37 | $176.74 | $171.22 | $175.67 | +1.82% | 2,698,567 |
| Apr 5, 2021 | $169.81 | $172.82 | $165.86 | $172.53 | +3.69% | 3,343,709 |
| Mar 29, 2021 | $171.56 | $176.35 | $164.13 | $166.39 | -2.32% | 4,524,119 |
| Mar 22, 2021 | $164.55 | $170.73 | $157.80 | $170.34 | +3.07% | 4,204,726 |
| Mar 15, 2021 | $171.96 | $173.00 | $164.45 | $165.27 | -3.88% | 3,865,404 |
| Mar 8, 2021 | $167.69 | $174.68 | $166.13 | $171.94 | +2.70% | 3,017,721 |
| Mar 1, 2021 | $169.73 | $173.91 | $161.22 | $167.42 | +0.26% | 5,264,724 |
| Feb 22, 2021 | $163.38 | $175.02 | $159.44 | $166.99 | +1.59% | 4,776,998 |
| Feb 16, 2021 | $160.82 | $167.53 | $157.80 | $164.38 | -0.07% | 3,197,635 |
| Feb 8, 2021 | $154.25 | $164.73 | $152.71 | $164.50 | +7.56% | 3,218,675 |
| Feb 1, 2021 | $150.71 | $155.33 | $148.52 | $152.94 | +2.55% | 2,853,033 |
| Jan 25, 2021 | $158.00 | $158.06 | $143.10 | $149.14 | -5.83% | 3,830,428 |
| Jan 19, 2021 | $161.21 | $162.35 | $155.89 | $158.37 | -1.58% | 2,524,020 |
| Jan 11, 2021 | $161.20 | $168.24 | $157.12 | $160.92 | -1.17% | 3,829,830 |
| Jan 4, 2021 | $149.03 | $164.12 | $145.58 | $162.83 | +9.79% | 6,010,555 |
| Dec 28, 2020 | $144.14 | $148.82 | $142.24 | $148.31 | +3.55% | 2,127,428 |
| Dec 21, 2020 | $141.42 | $146.78 | $140.74 | $143.22 | -1.38% | 2,523,417 |
| Dec 14, 2020 | $139.50 | $145.87 | $134.53 | $145.22 | +4.57% | 5,623,519 |
| Dec 7, 2020 | $145.19 | $146.59 | $137.23 | $138.88 | -5.16% | 3,935,852 |
| Nov 30, 2020 | $141.90 | $146.72 | $137.88 | $146.44 | +2.89% | 4,035,994 |
| Nov 23, 2020 | $140.51 | $145.54 | $137.98 | $142.33 | +2.11% | 2,711,598 |
| Nov 16, 2020 | $141.06 | $143.64 | $135.51 | $139.39 | +1.02% | 3,099,338 |
| Nov 9, 2020 | $143.58 | $145.05 | $133.35 | $137.98 | +2.44% | 6,401,096 |
| Nov 2, 2020 | $146.47 | $151.42 | $131.36 | $134.69 | -7.01% | 8,532,654 |
| Oct 26, 2020 | $143.28 | $145.94 | $136.34 | $144.84 | -0.39% | 4,196,343 |
| Oct 19, 2020 | $146.73 | $148.20 | $143.38 | $145.41 | -0.69% | 3,077,215 |
| Oct 12, 2020 | $151.27 | $152.19 | $143.85 | $146.42 | -2.89% | 4,669,962 |
| Oct 5, 2020 | $138.00 | $153.88 | $137.98 | $150.78 | +10.22% | 6,746,932 |
| Sep 28, 2020 | $131.74 | $138.81 | $131.18 | $136.80 | +4.84% | 4,416,185 |
| Sep 21, 2020 | $128.18 | $132.08 | $124.58 | $130.48 | -0.69% | 3,989,524 |
| Sep 14, 2020 | $126.50 | $134.70 | $126.36 | $131.39 | +4.29% | 4,438,297 |
| Sep 8, 2020 | $124.66 | $129.41 | $119.68 | $125.98 | +0.78% | 3,556,189 |
| Aug 31, 2020 | $122.87 | $127.20 | $119.28 | $125.00 | +1.72% | 4,386,423 |
| Aug 24, 2020 | $126.52 | $126.79 | $121.45 | $122.89 | -2.34% | 4,904,835 |
| Aug 17, 2020 | $129.75 | $131.09 | $124.81 | $125.83 | -3.01% | 2,513,359 |
| Aug 10, 2020 | $131.10 | $136.14 | $128.55 | $129.74 | -0.26% | 3,495,181 |
| Aug 3, 2020 | $118.00 | $130.69 | $115.62 | $130.08 | +10.78% | 7,201,380 |
| Jul 27, 2020 | $126.46 | $128.29 | $114.84 | $117.42 | -7.75% | 5,657,668 |
| Jul 20, 2020 | $124.37 | $128.88 | $123.29 | $127.28 | +1.86% | 3,165,310 |
| Jul 13, 2020 | $120.00 | $126.16 | $118.28 | $124.95 | +5.19% | 3,292,720 |
| Jul 6, 2020 | $123.00 | $123.89 | $114.44 | $118.79 | -1.68% | 5,972,473 |
| Jun 29, 2020 | $114.77 | $121.28 | $113.91 | $120.82 | +7.11% | 5,162,914 |
| Jun 22, 2020 | $118.76 | $121.71 | $111.51 | $112.80 | -6.04% | 8,022,013 |
| Jun 15, 2020 | $108.43 | $128.24 | $107.00 | $120.05 | +7.10% | 7,236,979 |
| Jun 8, 2020 | $125.04 | $127.01 | $108.89 | $112.09 | -9.70% | 5,887,075 |
| Jun 1, 2020 | $108.07 | $128.79 | $107.10 | $124.13 | +14.60% | 9,295,704 |
| May 26, 2020 | $103.50 | $113.11 | $101.02 | $108.32 | +8.49% | 5,896,042 |
| May 18, 2020 | $99.55 | $102.41 | $98.60 | $99.84 | +3.92% | 5,668,807 |
| May 11, 2020 | $99.86 | $100.46 | $88.60 | $96.07 | -4.98% | 8,707,061 |
| May 4, 2020 | $108.86 | $114.13 | $99.76 | $101.11 | -8.65% | 6,626,457 |
| Apr 27, 2020 | $103.65 | $117.87 | $103.65 | $110.68 | +8.48% | 6,264,489 |
| Apr 20, 2020 | $110.29 | $111.89 | $100.71 | $102.03 | -8.93% | 7,139,336 |
| Apr 13, 2020 | $113.88 | $114.79 | $105.05 | $112.03 | -0.95% | 7,304,581 |
| Apr 6, 2020 | $101.98 | $124.48 | $101.30 | $113.10 | +14.00% | 7,549,968 |
| Mar 30, 2020 | $99.18 | $113.21 | $94.10 | $99.21 | 0.00% | 11,229,237 |
| Mar 23, 2020 | $84.20 | $103.11 | $77.84 | $99.21 | +17.20% | 10,830,903 |
| Mar 16, 2020 | $100.49 | $102.01 | $65.56 | $84.65 | -22.88% | 12,190,085 |
| Mar 9, 2020 | $120.94 | $124.20 | $102.29 | $109.77 | -13.87% | 8,934,235 |
| Mar 2, 2020 | $120.68 | $134.89 | $119.69 | $127.44 | +5.97% | 7,785,975 |
| Feb 24, 2020 | $130.00 | $131.21 | $113.20 | $120.26 | -10.22% | 8,521,324 |
| Feb 18, 2020 | $142.74 | $143.64 | $133.14 | $133.95 | -8.86% | 5,858,382 |
| Feb 10, 2020 | $147.06 | $147.70 | $141.08 | $146.97 | -0.51% | 4,111,574 |
| Feb 3, 2020 | $142.39 | $149.05 | $141.00 | $147.72 | +4.30% | 4,746,260 |
| Jan 27, 2020 | $139.19 | $142.44 | $138.06 | $141.63 | +0.79% | 4,242,872 |
| Jan 21, 2020 | $140.50 | $142.80 | $139.12 | $140.52 | -0.42% | 2,949,861 |
| Jan 13, 2020 | $142.91 | $143.17 | $138.31 | $141.11 | -1.43% | 5,019,496 |
| Jan 6, 2020 | $142.19 | $143.50 | $140.16 | $143.16 | +0.75% | 3,758,756 |
| Dec 30, 2019 | $143.86 | $145.71 | $141.00 | $142.10 | -1.24% | 2,886,454 |
| Dec 23, 2019 | $142.20 | $144.42 | $139.52 | $143.89 | +1.50% | 1,912,542 |
| Dec 16, 2019 | $143.86 | $144.84 | $141.37 | $141.77 | -0.86% | 6,548,361 |
| Dec 9, 2019 | $143.43 | $143.93 | $140.00 | $143.00 | -0.35% | 3,503,413 |
| Dec 2, 2019 | $142.30 | $145.00 | $140.24 | $143.50 | +1.15% | 3,642,058 |
| Nov 25, 2019 | $139.30 | $144.40 | $138.69 | $141.87 | +2.46% | 3,178,717 |
| Nov 18, 2019 | $140.41 | $142.58 | $138.38 | $138.47 | -1.46% | 5,218,416 |
| Nov 11, 2019 | $135.54 | $142.39 | $134.86 | $140.52 | +2.99% | 4,928,729 |
| Nov 4, 2019 | $144.23 | $144.88 | $131.50 | $136.44 | -5.02% | 7,781,163 |
| Oct 28, 2019 | $147.63 | $149.00 | $141.91 | $143.65 | -2.33% | 5,603,066 |
| Oct 21, 2019 | $147.00 | $148.48 | $143.86 | $147.08 | +0.71% | 3,286,471 |
| Oct 14, 2019 | $147.52 | $149.50 | $143.72 | $146.04 | -0.95% | 4,885,113 |
| Oct 7, 2019 | $146.97 | $150.22 | $146.26 | $147.44 | +0.25% | 3,941,435 |
| Sep 30, 2019 | $149.68 | $152.49 | $144.20 | $147.07 | -1.32% | 4,945,195 |
| Sep 23, 2019 | $149.27 | $152.24 | $147.67 | $149.04 | -0.51% | 3,853,451 |
| Sep 16, 2019 | $147.01 | $151.51 | $144.46 | $149.80 | +1.50% | 5,015,339 |
| Sep 9, 2019 | $144.84 | $148.15 | $137.30 | $147.58 | +1.77% | 5,644,612 |
| Sep 3, 2019 | $140.47 | $145.17 | $138.34 | $145.01 | +2.66% | 3,640,856 |
| Aug 26, 2019 | $140.38 | $142.22 | $137.28 | $141.25 | +1.09% | 3,721,419 |
| Aug 19, 2019 | $142.50 | $144.23 | $138.93 | $139.73 | -1.41% | 4,433,340 |
| Aug 12, 2019 | $139.60 | $142.04 | $138.00 | $141.73 | +1.24% | 3,285,513 |
| Aug 5, 2019 | $136.10 | $141.00 | $135.37 | $140.00 | +1.66% | 4,550,606 |
| Jul 29, 2019 | $136.80 | $141.84 | $134.28 | $137.71 | +0.67% | 5,107,623 |
| Jul 22, 2019 | $135.89 | $139.80 | $133.96 | $136.80 | +0.58% | 7,819,771 |
| Jul 15, 2019 | $136.20 | $138.99 | $132.51 | $136.01 | +0.16% | 4,823,765 |
| Jul 8, 2019 | $138.79 | $139.51 | $134.66 | $135.79 | -2.84% | 4,096,487 |
| Jul 1, 2019 | $138.70 | $140.00 | $135.91 | $139.76 | +1.78% | 2,719,203 |
| Jun 24, 2019 | $135.12 | $137.92 | $133.20 | $137.31 | +1.77% | 3,826,337 |
| Jun 17, 2019 | $132.98 | $135.69 | $129.25 | $134.92 | +1.76% | 4,246,337 |
| Jun 10, 2019 | $135.10 | $136.45 | $128.59 | $132.59 | -1.33% | 4,550,304 |
| Jun 3, 2019 | $125.29 | $135.56 | $125.29 | $134.38 | +7.58% | 6,071,482 |
| May 28, 2019 | $125.89 | $128.25 | $123.71 | $124.91 | -1.06% | 3,481,428 |
| May 20, 2019 | $129.39 | $132.60 | $123.41 | $126.25 | -2.85% | 4,591,175 |
| May 13, 2019 | $126.64 | $131.00 | $125.84 | $129.95 | +0.78% | 4,434,477 |
| May 6, 2019 | $126.26 | $131.00 | $126.00 | $128.94 | +0.34% | 5,718,365 |
| Apr 29, 2019 | $123.26 | $130.42 | $122.13 | $128.50 | +4.54% | 9,137,277 |
| Apr 22, 2019 | $122.14 | $125.00 | $121.27 | $122.92 | +0.10% | 3,562,111 |
| Apr 15, 2019 | $121.91 | $124.23 | $120.90 | $122.80 | +0.53% | 3,159,811 |
| Apr 8, 2019 | $119.53 | $122.89 | $118.67 | $122.15 | +1.61% | 3,897,154 |
| Apr 1, 2019 | $119.10 | $121.60 | $118.37 | $120.21 | +1.53% | 5,277,242 |
| Mar 25, 2019 | $113.55 | $120.00 | $112.79 | $118.40 | +4.36% | 6,694,287 |
| Mar 18, 2019 | $112.94 | $118.09 | $112.54 | $113.45 | +0.76% | 5,331,329 |
| Mar 11, 2019 | $113.53 | $115.64 | $109.19 | $112.59 | -0.83% | 6,380,106 |
| Mar 4, 2019 | $113.15 | $115.45 | $112.68 | $113.53 | +0.44% | 5,277,616 |
| Feb 25, 2019 | $113.44 | $114.44 | $110.80 | $113.03 | +0.31% | 5,831,308 |
| Feb 19, 2019 | $113.00 | $115.31 | $112.14 | $112.68 | -0.41% | 4,610,296 |
| Feb 11, 2019 | $104.13 | $115.42 | $103.47 | $113.14 | +9.35% | 11,389,965 |
| Feb 4, 2019 | $104.26 | $105.67 | $100.50 | $103.47 | -0.90% | 7,123,931 |
| Jan 28, 2019 | $100.04 | $104.70 | $98.93 | $104.41 | +3.61% | 6,764,334 |
| Jan 22, 2019 | $103.07 | $103.20 | $97.45 | $100.77 | -2.74% | 4,354,915 |
| Jan 14, 2019 | $100.77 | $105.38 | $99.19 | $103.61 | +1.96% | 5,229,096 |
| Jan 7, 2019 | $101.08 | $105.16 | $100.85 | $101.62 | +0.09% | 4,481,547 |
| Dec 31, 2018 | $97.43 | $101.95 | $95.31 | $101.53 | +4.59% | 3,846,032 |
| Dec 24, 2018 | $92.30 | $99.19 | $90.04 | $97.07 | +4.04% | 4,022,333 |
| Dec 17, 2018 | $100.89 | $101.09 | $91.94 | $93.30 | -6.36% | 7,343,150 |
| Dec 10, 2018 | $100.94 | $103.98 | $97.03 | $99.64 | -1.70% | 5,708,166 |
| Dec 3, 2018 | $107.77 | $109.13 | $99.60 | $101.36 | -4.12% | 5,781,629 |
| Nov 26, 2018 | $104.67 | $109.00 | $103.32 | $105.71 | +2.50% | 4,927,125 |
| Nov 19, 2018 | $106.18 | $107.17 | $100.94 | $103.13 | -3.20% | 4,270,194 |
| Nov 12, 2018 | $105.59 | $107.78 | $102.64 | $106.54 | +0.74% | 5,973,875 |
| Nov 5, 2018 | $101.54 | $112.58 | $98.13 | $105.76 | +3.98% | 10,966,053 |
| Oct 29, 2018 | $89.70 | $104.40 | $82.52 | $101.71 | +15.10% | 18,228,719 |
| Oct 22, 2018 | $93.24 | $94.24 | $86.09 | $88.37 | -4.81% | 10,467,654 |
| Oct 15, 2018 | $100.31 | $101.65 | $92.79 | $92.84 | -8.07% | 7,799,932 |
| Oct 8, 2018 | $110.31 | $110.96 | $98.70 | $100.99 | -8.72% | 8,264,773 |
| Oct 1, 2018 | $111.86 | $114.59 | $109.45 | $110.64 | -0.50% | 5,473,078 |
| Sep 24, 2018 | $114.85 | $115.66 | $110.42 | $111.20 | -3.76% | 6,543,071 |
| Sep 17, 2018 | $112.03 | $117.57 | $110.71 | $115.55 | +3.91% | 6,802,388 |
| Sep 10, 2018 | $110.44 | $111.50 | $106.10 | $111.20 | +0.34% | 6,013,450 |
| Sep 4, 2018 | $110.00 | $111.44 | $109.23 | $110.82 | +0.02% | 3,363,848 |
| Aug 27, 2018 | $113.09 | $114.69 | $110.00 | $110.80 | -0.73% | 4,974,284 |
| Aug 20, 2018 | $110.02 | $113.18 | $109.38 | $111.61 | +1.15% | 4,371,608 |
| Aug 13, 2018 | $110.51 | $111.84 | $109.15 | $110.34 | -0.15% | 5,802,758 |
| Aug 6, 2018 | $114.20 | $117.43 | $110.42 | $110.51 | -3.48% | 4,484,271 |
| Jul 30, 2018 | $117.93 | $118.37 | $111.08 | $114.50 | -3.28% | 11,727,684 |
| Jul 23, 2018 | $123.16 | $124.66 | $116.02 | $118.38 | -4.44% | 8,735,585 |
| Jul 16, 2018 | $125.89 | $125.90 | $121.77 | $123.88 | -1.81% | 5,956,966 |
| Jul 9, 2018 | $130.52 | $130.85 | $125.51 | $126.16 | -3.28% | 6,038,859 |
| Jul 2, 2018 | $127.67 | $131.52 | $126.26 | $130.44 | +1.07% | 3,200,498 |
| Jun 25, 2018 | $130.26 | $130.72 | $125.62 | $129.06 | -1.91% | 5,849,396 |
| Jun 18, 2018 | $131.07 | $133.59 | $129.78 | $131.57 | -0.39% | 5,152,358 |
| Jun 11, 2018 | $130.00 | $132.85 | $129.64 | $132.09 | +1.58% | 5,105,483 |
| Jun 4, 2018 | $129.86 | $131.69 | $128.36 | $130.04 | +0.56% | 4,595,400 |
| May 29, 2018 | $126.11 | $130.08 | $126.05 | $129.32 | +1.55% | 4,218,450 |
| May 21, 2018 | $129.77 | $130.48 | $125.83 | $127.34 | -1.44% | 4,702,573 |
| May 14, 2018 | $127.90 | $129.42 | $125.44 | $129.20 | +1.44% | 5,960,922 |
| May 7, 2018 | $122.90 | $127.89 | $122.07 | $127.37 | +3.81% | 7,138,103 |
| Apr 30, 2018 | $112.51 | $124.22 | $108.17 | $122.70 | +9.16% | 10,936,938 |
| Apr 23, 2018 | $113.86 | $115.34 | $109.69 | $112.40 | -1.19% | 6,197,235 |
| Apr 16, 2018 | $113.94 | $118.86 | $112.69 | $113.75 | +0.83% | 7,622,432 |
| Apr 9, 2018 | $113.72 | $116.43 | $112.08 | $112.81 | -0.66% | 6,124,290 |
| Apr 2, 2018 | $113.83 | $117.38 | $109.96 | $113.56 | -0.53% | 7,153,636 |
| Mar 26, 2018 | $117.88 | $118.07 | $110.23 | $114.17 | -1.24% | 6,247,889 |
| Mar 19, 2018 | $116.40 | $117.38 | $112.97 | $115.60 | -1.30% | 6,573,854 |
| Mar 12, 2018 | $121.59 | $123.45 | $115.63 | $117.12 | -3.37% | 5,561,786 |
| Mar 5, 2018 | $117.64 | $121.53 | $115.59 | $121.20 | +2.94% | 6,243,317 |
| Feb 26, 2018 | $121.69 | $122.30 | $114.23 | $117.74 | -3.25% | 7,856,889 |
| Feb 20, 2018 | $125.67 | $126.67 | $120.67 | $121.69 | -3.86% | 6,232,955 |
| Feb 12, 2018 | $126.40 | $134.44 | $125.38 | $126.57 | +1.26% | 9,734,869 |
| Feb 5, 2018 | $130.13 | $131.29 | $119.34 | $125.00 | -4.58% | 8,787,439 |
| Jan 29, 2018 | $141.00 | $141.00 | $129.99 | $131.00 | -7.16% | 9,336,439 |
| Jan 22, 2018 | $135.20 | $141.20 | $131.80 | $141.11 | +4.50% | 6,519,215 |
| Jan 16, 2018 | $134.35 | $137.65 | $132.94 | $135.03 | +0.79% | 5,092,316 |
| Jan 8, 2018 | $131.90 | $135.89 | $129.80 | $133.97 | +1.57% | 5,385,148 |
| Jan 2, 2018 | $129.75 | $135.45 | $128.96 | $131.90 | +2.75% | 7,082,183 |
| Dec 26, 2017 | $124.02 | $129.63 | $124.00 | $128.37 | +3.33% | 3,472,650 |
| Dec 18, 2017 | $121.50 | $125.68 | $117.74 | $124.23 | +2.82% | 6,491,672 |
| Dec 11, 2017 | $125.01 | $125.62 | $119.35 | $120.82 | -4.02% | 6,559,247 |
| Dec 4, 2017 | $122.69 | $127.62 | $120.58 | $125.88 | +3.85% | 7,158,177 |
| Nov 27, 2017 | $122.25 | $126.61 | $118.59 | $121.21 | -0.91% | 6,906,323 |
| Nov 20, 2017 | $122.95 | $125.38 | $121.76 | $122.32 | -0.59% | 2,518,183 |
| Nov 13, 2017 | $123.33 | $125.73 | $121.26 | $123.04 | -0.85% | 4,569,777 |
| Nov 6, 2017 | $126.20 | $126.43 | $121.63 | $124.09 | -1.85% | 5,169,081 |
| Oct 30, 2017 | $122.19 | $128.77 | $120.08 | $126.43 | +3.25% | 9,358,491 |
| Oct 23, 2017 | $121.60 | $123.94 | $120.19 | $122.45 | +0.69% | 5,520,165 |
| Oct 16, 2017 | $116.64 | $122.54 | $115.01 | $121.61 | +4.58% | 4,492,705 |
| Oct 9, 2017 | $120.35 | $121.18 | $116.08 | $116.28 | -3.30% | 4,572,856 |
| Oct 2, 2017 | $119.58 | $120.93 | $117.80 | $120.25 | +0.54% | 4,928,957 |
| Sep 25, 2017 | $116.52 | $120.36 | $114.60 | $119.60 | +2.51% | 4,668,884 |
| Sep 18, 2017 | $113.80 | $118.81 | $113.80 | $116.67 | +3.06% | 5,721,322 |
| Sep 11, 2017 | $121.00 | $121.39 | $112.83 | $113.21 | -6.84% | 6,745,584 |
| Sep 5, 2017 | $120.20 | $121.60 | $117.17 | $121.52 | +0.26% | 5,215,733 |
| Aug 28, 2017 | $113.46 | $123.32 | $112.10 | $121.20 | +7.13% | 9,025,627 |
| Aug 21, 2017 | $113.99 | $115.41 | $111.77 | $113.13 | -0.74% | 5,927,797 |
| Aug 14, 2017 | $114.90 | $117.56 | $112.12 | $113.97 | -0.20% | 5,392,878 |
| Aug 7, 2017 | $121.59 | $123.11 | $113.94 | $114.20 | -6.27% | 5,912,404 |
| Jul 31, 2017 | $124.39 | $124.54 | $114.51 | $121.84 | -1.74% | 12,456,946 |
| Jul 24, 2017 | $126.02 | $128.26 | $121.90 | $124.00 | -1.74% | 5,502,414 |
| Jul 17, 2017 | $124.55 | $126.19 | $122.54 | $126.19 | +0.98% | 3,795,488 |
| Jul 10, 2017 | $127.60 | $127.60 | $123.59 | $124.96 | -2.50% | 4,668,268 |
| Jul 3, 2017 | $127.23 | $130.12 | $125.55 | $128.17 | +1.18% | 4,727,403 |
| Jun 26, 2017 | $133.39 | $134.92 | $125.67 | $126.68 | -4.20% | 6,246,480 |
| Jun 19, 2017 | $130.04 | $132.61 | $127.60 | $132.23 | +2.20% | 4,204,330 |
| Jun 12, 2017 | $129.59 | $132.54 | $126.58 | $129.38 | -0.73% | 4,361,097 |
| Jun 5, 2017 | $125.86 | $131.69 | $124.47 | $130.33 | +3.22% | 4,726,098 |
| May 30, 2017 | $125.61 | $127.42 | $123.86 | $126.26 | -0.13% | 3,911,942 |
| May 22, 2017 | $126.18 | $130.10 | $123.35 | $126.43 | +0.38% | 5,855,199 |
| May 15, 2017 | $128.42 | $130.83 | $122.89 | $125.95 | -1.79% | 5,300,650 |
| May 8, 2017 | $127.40 | $133.79 | $124.97 | $128.25 | +0.40% | 7,276,654 |
| May 1, 2017 | $121.26 | $129.34 | $120.93 | $127.74 | +5.68% | 7,280,475 |
| Apr 24, 2017 | $122.12 | $123.44 | $119.92 | $120.88 | -0.07% | 4,472,503 |
| Apr 17, 2017 | $117.46 | $121.35 | $116.37 | $120.97 | +3.15% | 4,310,634 |
| Apr 10, 2017 | $123.76 | $123.76 | $116.26 | $117.28 | -5.41% | 4,854,902 |
| Apr 3, 2017 | $120.13 | $124.29 | $117.88 | $123.99 | +2.91% | 7,867,536 |
| Mar 27, 2017 | $110.00 | $121.60 | $108.95 | $120.48 | +6.87% | 9,407,244 |
| Mar 20, 2017 | $116.82 | $116.96 | $111.53 | $112.74 | -3.20% | 6,754,959 |
| Mar 13, 2017 | $118.87 | $119.73 | $115.83 | $116.47 | -1.92% | 7,859,127 |
| Mar 6, 2017 | $120.55 | $121.50 | $115.48 | $118.75 | -2.24% | 6,697,111 |
| Feb 27, 2017 | $117.27 | $125.30 | $116.82 | $121.47 | +3.10% | 9,154,543 |
| Feb 21, 2017 | $119.96 | $122.42 | $114.10 | $117.82 | -1.27% | 8,072,303 |
| Feb 13, 2017 | $124.47 | $129.25 | $118.27 | $119.33 | -2.67% | 8,028,430 |
| Feb 6, 2017 | $128.73 | $129.12 | $118.57 | $122.60 | -4.87% | 12,840,400 |
| Jan 30, 2017 | $133.90 | $133.90 | $126.83 | $128.88 | -4.08% | 6,535,262 |
| Jan 23, 2017 | $130.06 | $136.82 | $128.12 | $134.36 | +3.46% | 5,290,522 |
| Jan 17, 2017 | $124.37 | $130.32 | $121.53 | $129.87 | +4.40% | 4,942,031 |
| Jan 9, 2017 | $123.58 | $124.50 | $120.79 | $124.40 | +0.48% | 3,801,011 |
| Jan 3, 2017 | $126.04 | $128.65 | $123.37 | $123.80 | -1.08% | 3,749,818 |
| Dec 27, 2016 | $125.80 | $129.71 | $124.77 | $125.15 | -0.35% | 2,695,700 |
| Dec 19, 2016 | $123.46 | $126.91 | $121.84 | $125.59 | +1.73% | 4,097,544 |
| Dec 12, 2016 | $128.26 | $128.61 | $122.92 | $123.45 | -3.94% | 6,290,205 |
| Dec 5, 2016 | $126.95 | $130.75 | $125.92 | $128.51 | +1.14% | 5,701,571 |
| Nov 28, 2016 | $132.18 | $132.18 | $124.44 | $127.06 | -3.79% | 8,788,476 |
| Nov 21, 2016 | $128.77 | $132.10 | $126.35 | $132.07 | +3.02% | 4,373,692 |
| Nov 14, 2016 | $135.09 | $136.12 | $127.20 | $128.20 | – | 10,598,336 |
Seasonality
VMC 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 | 1.8% | -0.6% | -2.4% | 2.8% | 1.9% | 1.6% | 1.0% | 0.3% | -0.4% | 2.6% | 3.9% | -0.1% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 5.4% | 3.1% | -12.0% | 10.8% | -6.1% | 4.3% | -9.0% | 0.6% | -9.3% | 15.0% | ||
| 2025 | 6.6% | -9.8% | -5.5% | 12.4% | 1.2% | -1.6% | 5.3% | 6.2% | 5.7% | -5.9% | 2.8% | -4.0% |
| 2024 | -0.4% | 17.6% | 2.8% | -5.6% | -0.5% | -2.8% | 10.4% | -10.5% | 2.1% | 9.4% | 5.4% | -10.7% |
| 2023 | 4.7% | -1.3% | -4.9% | 2.1% | 11.9% | 15.3% | -2.2% | -0.8% | -7.4% | -2.7% | 8.9% | 6.3% |
| 2022 | -8.3% | -4.4% | 1.2% | -6.2% | -4.1% | -13.8% | 16.3% | 0.9% | -5.3% | 3.8% | 12.2% | -4.5% |
| 2021 | 0.6% | 12.2% | 1.1% | 5.6% | 3.1% | -5.0% | 3.4% | 3.5% | -9.0% | 12.4% | 1.0% | 8.3% |
| 2020 | -1.6% | -14.9% | -10.1% | 4.5% | -3.8% | 7.0% | 1.4% | 2.5% | 13.0% | 6.9% | -3.3% | 6.2% |
| 2019 | 2.9% | 9.9% | 6.2% | 6.5% | -0.7% | 9.9% | 0.8% | 2.3% | 7.1% | -5.5% | -0.5% | 1.5% |
| 2018 | 5.5% | -12.9% | -3.0% | -2.2% | 14.6% | 1.0% | -13.2% | -0.8% | 0.4% | -9.0% | 4.8% | -6.5% |
| 2017 | 2.5% | -5.8% | -0.1% | 0.3% | 3.3% | 1.6% | -2.8% | -1.3% | -1.4% | 1.8% | 3.4% | 2.2% |