Welltower Inc. (WELL) stock
WELLNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 10/30171% above fair value
$234.60+1.43 (+0.61%)
Close on Oct 30, 2026Market cap $169.09BP/E 107.6Yield 1.20%
Price history
Welltower share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$234.60
+0.61% on the day
52-week range
$177.45 – $255.20
-8.1% from the high
Change over 52 weeks
+29.7%
From $180.88 on Oct 30, 2025
Average volume
2.88M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $237.62 | $240.94 | $217.72 | $234.60 | -1.15% | 21,300,203 |
| Oct 19, 2026 | $233.46 | $240.65 | $230.00 | $237.32 | +1.05% | 10,088,387 |
| Oct 12, 2026 | $226.10 | $238.20 | $224.72 | $234.85 | +4.16% | 13,165,149 |
| Oct 5, 2026 | $227.35 | $229.73 | $220.00 | $225.47 | -0.98% | 12,590,384 |
| Sep 28, 2026 | $234.41 | $234.82 | $225.36 | $227.71 | -1.58% | 12,741,032 |
| Sep 21, 2026 | $229.26 | $237.32 | $228.51 | $231.37 | +1.09% | 12,701,547 |
| Sep 14, 2026 | $238.59 | $240.31 | $228.00 | $228.87 | -2.86% | 16,199,509 |
| Sep 8, 2026 | $234.28 | $240.35 | $234.08 | $235.62 | -0.23% | 9,077,083 |
| Aug 31, 2026 | $236.42 | $242.97 | $233.52 | $236.17 | -0.80% | 15,403,404 |
| Aug 24, 2026 | $239.85 | $243.04 | $237.22 | $238.07 | -0.48% | 10,349,761 |
| Aug 17, 2026 | $234.44 | $241.11 | $233.00 | $239.22 | +1.57% | 12,498,572 |
| Aug 10, 2026 | $236.90 | $237.02 | $224.97 | $235.52 | -0.59% | 15,316,690 |
| Aug 3, 2026 | $235.06 | $239.20 | $226.48 | $236.92 | +1.06% | 18,607,442 |
| Jul 27, 2026 | $251.14 | $255.20 | $232.63 | $234.44 | -6.99% | 16,922,937 |
| Jul 20, 2026 | $243.46 | $252.94 | $242.27 | $252.07 | +3.63% | 13,461,332 |
| Jul 13, 2026 | $233.17 | $246.43 | $230.90 | $243.25 | +5.03% | 13,279,616 |
| Jul 6, 2026 | $235.87 | $239.11 | $228.37 | $231.59 | -1.89% | 13,799,198 |
| Jun 29, 2026 | $227.24 | $236.06 | $223.92 | $236.06 | +3.84% | 13,925,607 |
| Jun 22, 2026 | $207.80 | $228.53 | $206.21 | $227.33 | +10.01% | 20,362,115 |
| Jun 15, 2026 | $212.65 | $215.73 | $202.90 | $206.65 | -3.54% | 19,739,775 |
| Jun 8, 2026 | $207.12 | $214.92 | $198.97 | $214.23 | +3.53% | 15,248,967 |
| Jun 1, 2026 | $205.03 | $210.41 | $194.67 | $206.93 | +0.78% | 18,322,750 |
| May 26, 2026 | $217.58 | $219.75 | $205.33 | $205.33 | -5.01% | 19,380,330 |
| May 18, 2026 | $212.91 | $220.50 | $211.78 | $216.17 | +1.14% | 20,638,816 |
| May 11, 2026 | $215.00 | $221.68 | $213.18 | $213.74 | -0.41% | 16,462,240 |
| May 4, 2026 | $215.61 | $218.54 | $208.67 | $214.63 | -1.05% | 14,337,737 |
| Apr 27, 2026 | $206.40 | $219.59 | $205.02 | $216.91 | +3.91% | 15,359,231 |
| Apr 20, 2026 | $210.59 | $211.59 | $198.88 | $208.75 | -0.84% | 13,916,797 |
| Apr 13, 2026 | $207.65 | $214.99 | $204.79 | $210.52 | +1.41% | 11,932,998 |
| Apr 6, 2026 | $201.61 | $210.82 | $199.30 | $207.59 | +2.60% | 12,196,502 |
| Mar 30, 2026 | $197.93 | $202.38 | $194.28 | $202.33 | +3.35% | 11,331,825 |
| Mar 23, 2026 | $198.81 | $199.85 | $192.66 | $195.77 | -0.09% | 13,396,583 |
| Mar 16, 2026 | $209.68 | $214.55 | $194.30 | $195.94 | -5.72% | 21,263,127 |
| Mar 9, 2026 | $202.86 | $210.68 | $202.61 | $207.82 | +1.73% | 14,569,452 |
| Mar 2, 2026 | $207.86 | $210.44 | $199.20 | $204.29 | -1.37% | 15,888,966 |
| Feb 23, 2026 | $208.71 | $211.50 | $206.32 | $207.12 | -0.51% | 15,602,817 |
| Feb 17, 2026 | $212.01 | $216.43 | $206.68 | $208.19 | -1.20% | 13,389,927 |
| Feb 9, 2026 | $196.35 | $212.62 | $196.03 | $210.72 | +7.55% | 22,341,568 |
| Feb 2, 2026 | $188.46 | $196.31 | $181.47 | $195.92 | +4.01% | 13,805,947 |
| Jan 26, 2026 | $184.00 | $188.90 | $182.46 | $188.36 | +2.55% | 13,993,024 |
| Jan 20, 2026 | $191.10 | $192.19 | $181.51 | $183.68 | -4.02% | 17,623,600 |
| Jan 12, 2026 | $186.82 | $192.05 | $185.61 | $191.38 | +2.85% | 12,929,162 |
| Jan 5, 2026 | $187.02 | $190.00 | $181.91 | $186.08 | -0.46% | 15,028,489 |
| Dec 29, 2025 | $188.86 | $190.84 | $183.67 | $186.94 | -0.49% | 7,888,295 |
| Dec 22, 2025 | $186.49 | $188.07 | $185.11 | $187.86 | +0.99% | 6,540,716 |
| Dec 15, 2025 | $188.02 | $193.18 | $184.68 | $186.01 | -0.39% | 31,552,326 |
| Dec 8, 2025 | $204.52 | $204.86 | $183.60 | $186.73 | -8.60% | 22,318,834 |
| Dec 1, 2025 | $207.60 | $208.12 | $200.80 | $204.31 | -1.88% | 13,066,359 |
| Nov 24, 2025 | $199.93 | $209.05 | $199.20 | $208.22 | +4.15% | 12,581,095 |
| Nov 17, 2025 | $194.64 | $201.42 | $194.22 | $199.93 | +3.15% | 21,844,699 |
| Nov 10, 2025 | $189.65 | $194.83 | $189.00 | $193.82 | +1.88% | 15,424,425 |
| Nov 3, 2025 | $179.78 | $190.68 | $179.24 | $190.25 | +5.09% | 15,781,268 |
| Oct 27, 2025 | $178.33 | $189.53 | $174.91 | $181.04 | +1.74% | 20,391,724 |
| Oct 20, 2025 | $176.33 | $179.62 | $173.13 | $177.94 | +1.63% | 10,650,509 |
| Oct 13, 2025 | $165.56 | $175.66 | $163.75 | $175.09 | +5.51% | 14,283,339 |
| Oct 6, 2025 | $174.04 | $175.44 | $165.52 | $165.94 | -5.20% | 12,249,616 |
| Sep 29, 2025 | $175.00 | $180.40 | $174.24 | $175.04 | +0.08% | 16,286,518 |
| Sep 22, 2025 | $165.45 | $175.10 | $164.54 | $174.90 | +5.88% | 16,284,337 |
| Sep 15, 2025 | $169.30 | $170.41 | $164.33 | $165.19 | -2.33% | 32,460,535 |
| Sep 8, 2025 | $167.81 | $170.99 | $166.96 | $169.13 | +0.78% | 10,660,299 |
| Sep 2, 2025 | $168.09 | $169.47 | $164.33 | $167.82 | -0.27% | 9,619,646 |
| Aug 25, 2025 | $164.53 | $168.56 | $164.10 | $168.28 | +2.34% | 10,564,154 |
| Aug 18, 2025 | $163.27 | $168.47 | $162.00 | $164.43 | +0.94% | 10,574,664 |
| Aug 11, 2025 | $167.90 | $169.57 | $161.26 | $162.90 | -3.05% | 12,213,916 |
| Aug 4, 2025 | $165.73 | $171.09 | $165.71 | $168.03 | +1.08% | 13,738,025 |
| Jul 28, 2025 | $161.20 | $168.84 | $158.24 | $166.24 | +2.90% | 15,229,969 |
| Jul 21, 2025 | $158.80 | $162.26 | $158.46 | $161.56 | +1.58% | 8,827,723 |
| Jul 14, 2025 | $155.36 | $159.57 | $155.33 | $159.05 | +2.51% | 9,707,150 |
| Jul 7, 2025 | $153.61 | $155.52 | $150.53 | $155.16 | +1.56% | 13,333,435 |
| Jun 30, 2025 | $151.87 | $154.80 | $148.97 | $152.77 | +0.42% | 12,286,406 |
| Jun 23, 2025 | $152.82 | $156.22 | $151.72 | $152.13 | +0.59% | 19,760,889 |
| Jun 16, 2025 | $152.89 | $154.20 | $149.70 | $151.24 | -0.76% | 21,857,430 |
| Jun 9, 2025 | $152.13 | $153.80 | $148.60 | $152.40 | -1.33% | 12,848,949 |
| Jun 2, 2025 | $153.20 | $155.70 | $150.34 | $154.45 | +0.11% | 11,547,172 |
| May 26, 2025 | $148.16 | $154.91 | $147.49 | $154.28 | +3.43% | 16,981,101 |
| May 19, 2025 | $148.41 | $152.11 | $146.65 | $149.17 | +0.30% | 11,556,054 |
| May 12, 2025 | $149.10 | $149.28 | $142.65 | $148.72 | -0.31% | 14,337,101 |
| May 5, 2025 | $151.07 | $152.43 | $147.98 | $149.18 | -1.02% | 13,920,046 |
| Apr 28, 2025 | $147.82 | $153.79 | $146.88 | $150.72 | +2.56% | 16,175,362 |
| Apr 21, 2025 | $146.76 | $148.97 | $141.55 | $146.96 | -0.21% | 10,819,808 |
| Apr 14, 2025 | $143.90 | $148.38 | $142.74 | $147.27 | +3.22% | 8,930,187 |
| Apr 7, 2025 | $140.10 | $145.13 | $130.29 | $142.67 | -0.43% | 20,945,839 |
| Mar 31, 2025 | $153.87 | $157.40 | $142.98 | $143.29 | -6.60% | 18,240,734 |
| Mar 24, 2025 | $147.77 | $153.74 | $146.92 | $153.42 | +4.71% | 16,518,728 |
| Mar 17, 2025 | $148.17 | $152.60 | $145.78 | $146.52 | -0.89% | 27,429,051 |
| Mar 10, 2025 | $145.44 | $149.33 | $143.58 | $147.84 | +0.26% | 12,883,287 |
| Mar 3, 2025 | $153.49 | $158.55 | $146.23 | $147.45 | -3.95% | 15,927,649 |
| Feb 24, 2025 | $148.92 | $153.90 | $148.83 | $153.51 | +3.32% | 14,979,270 |
| Feb 18, 2025 | $149.96 | $152.81 | $147.29 | $148.58 | -0.93% | 12,772,507 |
| Feb 10, 2025 | $142.19 | $151.96 | $140.80 | $149.97 | +5.18% | 14,513,804 |
| Feb 3, 2025 | $136.00 | $143.39 | $135.75 | $142.59 | +4.48% | 13,177,048 |
| Jan 27, 2025 | $136.58 | $139.90 | $134.30 | $136.48 | -0.20% | 10,291,135 |
| Jan 21, 2025 | $129.62 | $137.58 | $129.62 | $136.75 | +5.73% | 14,103,563 |
| Jan 13, 2025 | $124.50 | $129.68 | $124.19 | $129.34 | +3.65% | 11,222,015 |
| Jan 6, 2025 | $125.78 | $127.18 | $123.11 | $124.78 | -0.83% | 10,212,505 |
| Dec 30, 2024 | $124.35 | $126.27 | $123.48 | $125.82 | +0.66% | 8,050,683 |
| Dec 23, 2024 | $124.77 | $126.89 | $124.02 | $125.00 | +0.29% | 6,637,909 |
| Dec 16, 2024 | $129.50 | $131.02 | $123.25 | $124.64 | -3.47% | 25,771,435 |
| Dec 9, 2024 | $131.25 | $131.89 | $127.90 | $129.12 | -1.71% | 12,408,965 |
| Dec 2, 2024 | $137.39 | $137.80 | $130.38 | $131.37 | -4.93% | 13,492,030 |
| Nov 25, 2024 | $137.79 | $140.75 | $135.69 | $138.18 | +0.20% | 17,851,134 |
| Nov 18, 2024 | $135.20 | $139.34 | $135.20 | $137.91 | +1.39% | 9,153,569 |
| Nov 11, 2024 | $138.20 | $138.79 | $133.26 | $136.02 | -1.58% | 12,860,168 |
| Nov 4, 2024 | $133.67 | $140.19 | $131.21 | $138.20 | +3.70% | 11,922,033 |
| Oct 28, 2024 | $130.79 | $139.80 | $129.93 | $133.27 | +2.36% | 16,320,187 |
| Oct 21, 2024 | $131.95 | $132.66 | $129.25 | $130.20 | -1.54% | 8,543,833 |
| Oct 14, 2024 | $126.17 | $132.27 | $125.72 | $132.24 | +5.64% | 10,357,985 |
| Oct 7, 2024 | $124.91 | $125.53 | $122.34 | $125.18 | -0.30% | 10,844,146 |
| Sep 30, 2024 | $126.84 | $128.50 | $124.54 | $125.56 | -1.29% | 11,213,791 |
| Sep 23, 2024 | $125.83 | $129.54 | $125.50 | $127.20 | +1.54% | 13,239,662 |
| Sep 16, 2024 | $130.97 | $131.31 | $123.05 | $125.27 | -3.45% | 20,695,976 |
| Sep 9, 2024 | $124.62 | $129.87 | $124.47 | $129.75 | +4.13% | 15,117,250 |
| Sep 3, 2024 | $120.23 | $125.50 | $120.23 | $124.60 | +3.25% | 12,288,413 |
| Aug 26, 2024 | $119.51 | $121.70 | $118.42 | $120.68 | +1.10% | 15,906,753 |
| Aug 19, 2024 | $116.00 | $119.50 | $115.18 | $119.37 | +2.98% | 10,269,563 |
| Aug 12, 2024 | $116.95 | $118.63 | $115.33 | $115.92 | -1.26% | 12,132,529 |
| Aug 5, 2024 | $112.11 | $117.67 | $110.74 | $117.40 | +4.11% | 16,218,917 |
| Jul 29, 2024 | $110.30 | $115.33 | $109.37 | $112.76 | +2.71% | 15,281,755 |
| Jul 22, 2024 | $107.39 | $111.85 | $106.98 | $109.78 | +2.21% | 11,247,172 |
| Jul 15, 2024 | $104.47 | $108.06 | $104.10 | $107.41 | +3.08% | 9,837,725 |
| Jul 8, 2024 | $105.77 | $106.22 | $102.92 | $104.20 | -2.14% | 17,430,649 |
| Jul 1, 2024 | $104.24 | $106.50 | $102.94 | $106.48 | +2.14% | 8,101,315 |
| Jun 24, 2024 | $102.40 | $104.86 | $100.13 | $104.25 | +1.89% | 23,671,363 |
| Jun 17, 2024 | $103.55 | $104.33 | $101.80 | $102.32 | -1.65% | 24,726,764 |
| Jun 10, 2024 | $104.55 | $105.27 | $102.37 | $104.04 | +0.22% | 10,539,379 |
| Jun 3, 2024 | $103.76 | $105.69 | $103.13 | $103.81 | +0.14% | 10,905,868 |
| May 28, 2024 | $101.44 | $104.05 | $99.95 | $103.67 | +2.78% | 13,554,986 |
| May 20, 2024 | $101.01 | $102.66 | $99.77 | $100.87 | -0.41% | 9,614,582 |
| May 13, 2024 | $99.09 | $101.88 | $98.36 | $101.29 | +2.49% | 11,685,110 |
| May 6, 2024 | $96.50 | $99.39 | $95.86 | $98.83 | +3.15% | 9,752,405 |
| Apr 29, 2024 | $95.09 | $98.19 | $93.72 | $95.81 | +1.56% | 14,457,107 |
| Apr 22, 2024 | $91.73 | $94.99 | $90.76 | $94.34 | +3.31% | 11,346,909 |
| Apr 15, 2024 | $90.43 | $91.99 | $87.87 | $91.32 | +1.70% | 10,415,696 |
| Apr 8, 2024 | $91.48 | $92.07 | $89.38 | $89.79 | -2.15% | 12,506,613 |
| Apr 1, 2024 | $93.44 | $93.53 | $90.11 | $91.76 | -1.80% | 10,270,935 |
| Mar 25, 2024 | $92.42 | $93.60 | $90.99 | $93.44 | +1.48% | 10,135,171 |
| Mar 18, 2024 | $91.88 | $93.82 | $91.32 | $92.08 | +0.80% | 12,442,827 |
| Mar 11, 2024 | $91.77 | $93.57 | $90.79 | $91.35 | -0.71% | 15,045,340 |
| Mar 4, 2024 | $92.65 | $93.75 | $91.05 | $92.00 | -0.78% | 12,028,281 |
| Feb 26, 2024 | $93.40 | $93.60 | $91.21 | $92.72 | -0.74% | 20,118,267 |
| Feb 20, 2024 | $92.60 | $94.53 | $91.97 | $93.41 | +0.30% | 11,243,504 |
| Feb 12, 2024 | $87.75 | $94.63 | $85.40 | $93.13 | +6.24% | 16,389,977 |
| Feb 5, 2024 | $86.85 | $87.68 | $85.63 | $87.66 | -0.31% | 12,478,687 |
| Jan 29, 2024 | $87.28 | $88.52 | $85.40 | $87.93 | +0.62% | 15,668,499 |
| Jan 22, 2024 | $89.93 | $90.61 | $86.78 | $87.39 | -2.74% | 9,606,449 |
| Jan 16, 2024 | $91.77 | $92.23 | $88.06 | $89.85 | -2.26% | 8,479,435 |
| Jan 8, 2024 | $88.49 | $92.11 | $88.30 | $91.93 | +3.85% | 8,842,754 |
| Jan 2, 2024 | $90.31 | $90.63 | $87.90 | $88.52 | -1.83% | 8,882,781 |
| Dec 26, 2023 | $89.96 | $91.33 | $89.50 | $90.17 | +0.23% | 5,990,720 |
| Dec 18, 2023 | $92.47 | $92.47 | $88.17 | $89.96 | -0.91% | 12,751,052 |
| Dec 11, 2023 | $87.59 | $93.42 | $87.28 | $90.79 | +3.50% | 19,293,967 |
| Dec 4, 2023 | $88.77 | $90.33 | $86.81 | $87.72 | -1.95% | 14,644,326 |
| Nov 27, 2023 | $89.60 | $90.63 | $87.48 | $89.46 | -0.18% | 17,804,127 |
| Nov 20, 2023 | $87.54 | $89.72 | $87.28 | $89.62 | +2.43% | 7,524,598 |
| Nov 13, 2023 | $84.94 | $88.09 | $84.38 | $87.49 | +1.76% | 14,474,350 |
| Nov 6, 2023 | $88.07 | $88.48 | $84.55 | $85.98 | -2.79% | 31,112,319 |
| Oct 30, 2023 | $82.25 | $89.69 | $80.80 | $88.45 | +8.73% | 18,260,971 |
| Oct 23, 2023 | $83.11 | $84.60 | $81.29 | $81.35 | -3.03% | 14,799,516 |
| Oct 16, 2023 | $85.77 | $86.97 | $83.61 | $83.89 | -1.48% | 12,616,323 |
| Oct 9, 2023 | $80.83 | $85.95 | $80.80 | $85.15 | +4.50% | 13,740,641 |
| Oct 2, 2023 | $81.51 | $84.50 | $78.38 | $81.48 | -0.54% | 18,281,501 |
| Sep 25, 2023 | $82.39 | $84.25 | $80.02 | $81.92 | -1.10% | 12,204,576 |
| Sep 18, 2023 | $84.53 | $86.72 | $82.70 | $82.83 | -1.83% | 11,721,660 |
| Sep 11, 2023 | $83.03 | $85.16 | $82.39 | $84.37 | +2.14% | 15,745,965 |
| Sep 5, 2023 | $82.66 | $83.25 | $80.41 | $82.60 | -0.05% | 6,138,386 |
| Aug 28, 2023 | $81.16 | $83.76 | $81.00 | $82.64 | +1.99% | 8,036,431 |
| Aug 21, 2023 | $81.20 | $82.14 | $79.63 | $81.03 | -0.21% | 8,418,404 |
| Aug 14, 2023 | $83.25 | $84.66 | $80.59 | $81.20 | -3.63% | 9,673,561 |
| Aug 7, 2023 | $82.70 | $86.39 | $82.70 | $84.26 | +2.28% | 8,439,461 |
| Jul 31, 2023 | $81.40 | $85.24 | $80.74 | $82.38 | +1.69% | 9,816,535 |
| Jul 24, 2023 | $82.28 | $83.98 | $80.50 | $81.01 | -1.58% | 7,205,300 |
| Jul 17, 2023 | $79.99 | $83.27 | $77.90 | $82.31 | +2.91% | 7,973,497 |
| Jul 10, 2023 | $79.57 | $82.23 | $78.32 | $79.98 | +0.21% | 10,448,109 |
| Jul 3, 2023 | $80.35 | $82.45 | $78.39 | $79.81 | -1.34% | 7,308,997 |
| Jun 26, 2023 | $76.55 | $81.22 | $76.43 | $80.89 | +6.04% | 11,982,055 |
| Jun 20, 2023 | $80.01 | $80.29 | $75.86 | $76.28 | -5.14% | 10,407,915 |
| Jun 12, 2023 | $81.04 | $82.92 | $79.41 | $80.41 | -0.85% | 24,339,803 |
| Jun 5, 2023 | $75.85 | $81.15 | $75.41 | $81.10 | +7.05% | 11,811,330 |
| May 30, 2023 | $73.31 | $76.77 | $72.83 | $75.76 | +3.02% | 13,139,911 |
| May 22, 2023 | $76.64 | $77.42 | $72.47 | $73.54 | -3.92% | 8,479,942 |
| May 15, 2023 | $79.11 | $80.30 | $76.12 | $76.54 | -3.48% | 10,090,164 |
| May 8, 2023 | $77.36 | $79.90 | $76.00 | $79.30 | +0.69% | 15,305,403 |
| May 1, 2023 | $79.00 | $79.65 | $75.93 | $78.76 | -0.58% | 10,769,878 |
| Apr 24, 2023 | $75.95 | $79.27 | $74.46 | $79.22 | +4.75% | 11,140,310 |
| Apr 17, 2023 | $74.18 | $76.31 | $74.12 | $75.63 | +2.08% | 7,141,465 |
| Apr 10, 2023 | $71.24 | $75.36 | $70.91 | $74.09 | +3.55% | 9,223,372 |
| Apr 3, 2023 | $71.96 | $72.65 | $70.09 | $71.55 | -0.20% | 8,323,454 |
| Mar 27, 2023 | $68.00 | $71.76 | $67.05 | $71.69 | +6.24% | 11,064,212 |
| Mar 20, 2023 | $69.14 | $70.23 | $65.18 | $67.48 | -1.85% | 11,254,890 |
| Mar 13, 2023 | $67.23 | $71.60 | $66.72 | $68.75 | +1.36% | 15,537,431 |
| Mar 6, 2023 | $75.60 | $75.98 | $67.72 | $67.83 | -9.93% | 18,140,395 |
| Feb 27, 2023 | $75.05 | $75.84 | $71.51 | $75.31 | +0.59% | 12,187,767 |
| Feb 21, 2023 | $77.14 | $77.89 | $73.96 | $74.87 | -3.27% | 8,108,838 |
| Feb 13, 2023 | $75.39 | $78.54 | $73.71 | $77.40 | +2.82% | 10,381,369 |
| Feb 6, 2023 | $74.93 | $75.64 | $73.55 | $75.28 | -0.71% | 10,470,003 |
| Jan 30, 2023 | $74.86 | $76.72 | $73.53 | $75.82 | +0.84% | 10,797,539 |
| Jan 23, 2023 | $72.72 | $75.57 | $72.20 | $75.19 | +3.24% | 8,448,560 |
| Jan 17, 2023 | $71.29 | $72.91 | $71.05 | $72.83 | +2.36% | 8,414,070 |
| Jan 9, 2023 | $70.09 | $72.73 | $67.96 | $71.15 | +1.96% | 10,223,174 |
| Jan 3, 2023 | $66.51 | $70.00 | $65.48 | $69.78 | +6.45% | 8,796,826 |
| Dec 27, 2022 | $65.06 | $66.62 | $64.63 | $65.55 | +0.74% | 6,017,967 |
| Dec 19, 2022 | $64.19 | $65.09 | $62.62 | $65.07 | +1.17% | 9,457,038 |
| Dec 12, 2022 | $66.69 | $68.58 | $63.58 | $64.32 | -3.52% | 21,494,075 |
| Dec 5, 2022 | $70.51 | $71.17 | $64.02 | $66.67 | -6.20% | 23,426,865 |
| Nov 28, 2022 | $69.19 | $72.20 | $66.29 | $71.08 | +2.23% | 20,841,790 |
| Nov 21, 2022 | $67.74 | $69.73 | $66.89 | $69.53 | +2.58% | 6,686,757 |
| Nov 14, 2022 | $70.99 | $71.57 | $65.68 | $67.78 | -5.31% | 13,991,220 |
| Nov 7, 2022 | $61.75 | $71.73 | $60.73 | $71.58 | +17.44% | 19,383,905 |
| Oct 31, 2022 | $60.81 | $61.92 | $57.10 | $60.95 | -0.89% | 12,263,135 |
| Oct 24, 2022 | $58.27 | $61.69 | $56.66 | $61.50 | +6.25% | 14,692,557 |
| Oct 17, 2022 | $58.75 | $61.55 | $57.21 | $57.88 | +0.07% | 14,034,077 |
| Oct 10, 2022 | $58.15 | $59.90 | $56.50 | $57.84 | -1.30% | 14,404,618 |
| Oct 3, 2022 | $65.10 | $66.33 | $58.16 | $58.60 | -8.89% | 15,474,060 |
| Sep 26, 2022 | $66.41 | $66.80 | $62.65 | $64.32 | -3.58% | 13,372,653 |
| Sep 19, 2022 | $71.98 | $72.98 | $65.97 | $66.71 | -8.39% | 11,797,782 |
| Sep 12, 2022 | $78.05 | $79.28 | $70.56 | $72.82 | -6.15% | 19,177,852 |
| Sep 6, 2022 | $76.43 | $78.20 | $75.54 | $77.59 | +2.32% | 8,186,154 |
| Aug 29, 2022 | $77.06 | $77.67 | $75.53 | $75.83 | -1.94% | 11,680,285 |
| Aug 22, 2022 | $78.78 | $79.41 | $76.91 | $77.33 | -2.83% | 11,218,979 |
| Aug 15, 2022 | $82.67 | $82.88 | $79.08 | $79.58 | -3.76% | 12,243,447 |
| Aug 8, 2022 | $81.65 | $83.49 | $80.75 | $82.69 | +2.49% | 12,802,470 |
| Aug 1, 2022 | $86.16 | $86.71 | $79.14 | $80.68 | -6.56% | 10,936,774 |
| Jul 25, 2022 | $82.55 | $86.83 | $82.13 | $86.34 | +4.24% | 10,869,260 |
| Jul 18, 2022 | $81.48 | $83.20 | $79.22 | $82.83 | +1.98% | 8,643,526 |
| Jul 11, 2022 | $82.02 | $83.52 | $79.78 | $81.22 | -1.08% | 9,438,934 |
| Jul 5, 2022 | $82.73 | $83.46 | $79.99 | $82.11 | -1.32% | 5,942,918 |
| Jun 27, 2022 | $83.11 | $84.76 | $81.53 | $83.21 | -0.18% | 9,202,179 |
| Jun 21, 2022 | $78.06 | $83.86 | $78.06 | $83.36 | +7.35% | 10,775,826 |
| Jun 13, 2022 | $80.26 | $80.83 | $76.56 | $77.65 | -5.39% | 20,825,563 |
| Jun 6, 2022 | $88.71 | $89.45 | $81.71 | $82.07 | -6.74% | 9,483,510 |
| May 31, 2022 | $89.25 | $89.68 | $86.28 | $88.00 | -2.41% | 13,058,356 |
| May 23, 2022 | $88.25 | $90.35 | $85.68 | $90.17 | +2.34% | 10,555,521 |
| May 16, 2022 | $88.77 | $90.69 | $86.95 | $88.11 | -0.29% | 10,938,359 |
| May 9, 2022 | $87.77 | $88.89 | $84.84 | $88.37 | -0.07% | 13,673,309 |
| May 2, 2022 | $91.38 | $92.33 | $87.22 | $88.43 | -2.62% | 14,596,152 |
| Apr 25, 2022 | $94.85 | $96.39 | $90.59 | $90.81 | -4.35% | 10,199,567 |
| Apr 18, 2022 | $95.84 | $98.27 | $94.73 | $94.94 | -1.14% | 10,646,482 |
| Apr 11, 2022 | $97.14 | $98.42 | $95.16 | $96.03 | -0.98% | 6,842,386 |
| Apr 4, 2022 | $99.15 | $99.43 | $94.58 | $96.98 | -0.86% | 9,362,857 |
| Mar 28, 2022 | $96.53 | $98.47 | $95.65 | $97.82 | +1.66% | 10,786,919 |
| Mar 21, 2022 | $92.62 | $96.32 | $91.33 | $96.22 | +4.39% | 9,695,716 |
| Mar 14, 2022 | $91.79 | $92.84 | $88.72 | $92.17 | +1.05% | 11,433,209 |
| Mar 7, 2022 | $86.99 | $92.77 | $86.23 | $91.21 | +4.74% | 11,486,148 |
| Feb 28, 2022 | $82.61 | $87.24 | $81.07 | $87.08 | +3.29% | 12,868,445 |
| Feb 22, 2022 | $82.74 | $84.43 | $78.95 | $84.31 | +1.75% | 10,421,254 |
| Feb 14, 2022 | $80.46 | $84.47 | $79.13 | $82.86 | +3.43% | 16,551,547 |
| Feb 7, 2022 | $80.50 | $82.22 | $79.25 | $80.11 | -0.40% | 10,454,335 |
| Jan 31, 2022 | $83.39 | $86.63 | $78.92 | $80.43 | -4.32% | 11,941,003 |
| Jan 24, 2022 | $86.68 | $87.85 | $80.66 | $84.06 | -3.94% | 15,241,234 |
| Jan 18, 2022 | $87.35 | $88.32 | $85.46 | $87.51 | 0.00% | 9,853,010 |
| Jan 10, 2022 | $87.42 | $88.28 | $84.76 | $87.51 | -0.36% | 10,294,858 |
| Jan 3, 2022 | $86.16 | $89.57 | $84.41 | $87.83 | +2.40% | 10,940,367 |
| Dec 27, 2021 | $82.65 | $86.69 | $81.74 | $85.77 | +3.60% | 6,506,739 |
| Dec 20, 2021 | $80.27 | $83.58 | $80.03 | $82.79 | -0.49% | 7,441,005 |
| Dec 13, 2021 | $82.19 | $84.47 | $81.24 | $83.20 | +0.59% | 16,469,856 |
| Dec 6, 2021 | $81.27 | $86.16 | $81.27 | $82.71 | +2.87% | 10,338,474 |
| Nov 29, 2021 | $82.34 | $83.68 | $79.21 | $80.40 | -1.86% | 14,291,747 |
| Nov 22, 2021 | $83.64 | $87.27 | $81.78 | $81.92 | -2.70% | 6,577,452 |
| Nov 15, 2021 | $85.52 | $86.79 | $82.92 | $84.19 | -1.59% | 9,373,048 |
| Nov 8, 2021 | $84.46 | $87.64 | $83.98 | $85.55 | +1.12% | 10,564,744 |
| Nov 1, 2021 | $80.37 | $86.03 | $79.71 | $84.60 | +5.22% | 10,899,193 |
| Oct 25, 2021 | $81.24 | $82.83 | $79.52 | $80.40 | -0.79% | 12,174,277 |
| Oct 18, 2021 | $83.54 | $85.19 | $80.83 | $81.04 | -3.65% | 8,296,972 |
| Oct 11, 2021 | $82.22 | $84.85 | $81.71 | $84.11 | +1.72% | 6,415,530 |
| Oct 4, 2021 | $83.44 | $84.45 | $80.01 | $82.69 | -1.38% | 6,716,511 |
| Sep 27, 2021 | $83.53 | $85.14 | $81.60 | $83.85 | +0.66% | 9,662,459 |
| Sep 20, 2021 | $85.04 | $87.65 | $82.62 | $83.30 | -2.95% | 8,592,714 |
| Sep 13, 2021 | $87.63 | $88.83 | $85.59 | $85.83 | -0.98% | 10,816,429 |
| Sep 7, 2021 | $86.62 | $87.69 | $84.27 | $86.68 | -0.08% | 8,692,996 |
| Aug 30, 2021 | $85.55 | $88.98 | $85.09 | $86.75 | +1.30% | 11,574,441 |
| Aug 23, 2021 | $84.72 | $86.52 | $83.39 | $85.64 | +1.69% | 7,395,748 |
| Aug 16, 2021 | $84.77 | $85.84 | $82.66 | $84.22 | -1.05% | 8,781,233 |
| Aug 9, 2021 | $85.11 | $85.93 | $83.30 | $85.11 | -0.08% | 11,175,700 |
| Aug 2, 2021 | $87.38 | $89.18 | $84.91 | $85.18 | -1.93% | 8,131,947 |
| Jul 26, 2021 | $87.26 | $89.50 | $86.27 | $86.86 | -1.03% | 7,802,927 |
| Jul 19, 2021 | $88.49 | $89.42 | $84.10 | $87.76 | -2.14% | 9,303,541 |
| Jul 12, 2021 | $85.97 | $89.80 | $85.97 | $89.68 | +3.76% | 11,512,568 |
| Jul 6, 2021 | $84.61 | $86.49 | $83.21 | $86.43 | +1.78% | 9,120,204 |
| Jun 28, 2021 | $84.02 | $84.97 | $82.34 | $84.92 | +1.07% | 13,039,090 |
| Jun 21, 2021 | $78.74 | $84.02 | $78.35 | $84.02 | +7.02% | 12,921,891 |
| Jun 14, 2021 | $80.21 | $82.39 | $78.48 | $78.51 | -1.47% | 14,362,014 |
| Jun 7, 2021 | $76.68 | $79.68 | $76.22 | $79.68 | +4.22% | 8,276,633 |
| Jun 1, 2021 | $75.03 | $77.92 | $74.59 | $76.45 | +2.25% | 6,970,586 |
| May 24, 2021 | $74.00 | $75.51 | $73.69 | $74.77 | +2.03% | 6,780,099 |
| May 17, 2021 | $73.17 | $74.47 | $71.34 | $73.28 | +0.08% | 7,936,190 |
| May 10, 2021 | $74.70 | $76.15 | $70.74 | $73.22 | -1.98% | 9,277,683 |
| May 3, 2021 | $75.50 | $77.06 | $72.20 | $74.70 | -0.44% | 8,063,279 |
| Apr 26, 2021 | $76.00 | $77.54 | $74.70 | $75.03 | -0.54% | 9,608,185 |
| Apr 19, 2021 | $75.68 | $76.82 | $74.68 | $75.44 | -0.33% | 8,169,039 |
| Apr 12, 2021 | $75.79 | $76.87 | $74.49 | $75.69 | +0.77% | 8,009,361 |
| Apr 5, 2021 | $73.54 | $76.18 | $71.87 | $75.11 | +2.54% | 12,017,442 |
| Mar 29, 2021 | $72.85 | $74.04 | $71.32 | $73.25 | -0.19% | 8,419,140 |
| Mar 22, 2021 | $70.88 | $73.53 | $69.29 | $73.39 | +3.78% | 10,585,731 |
| Mar 15, 2021 | $74.68 | $75.10 | $70.50 | $70.72 | -4.59% | 10,574,197 |
| Mar 8, 2021 | $71.01 | $76.00 | $69.96 | $74.12 | +5.49% | 11,672,310 |
| Mar 1, 2021 | $69.19 | $70.76 | $67.41 | $70.26 | +3.48% | 12,833,635 |
| Feb 22, 2021 | $68.00 | $74.13 | $67.87 | $67.90 | -0.72% | 16,172,649 |
| Feb 16, 2021 | $67.59 | $68.87 | $65.65 | $68.39 | +1.30% | 10,772,849 |
| Feb 8, 2021 | $63.70 | $67.60 | $62.47 | $67.51 | +5.45% | 11,770,134 |
| Feb 1, 2021 | $60.99 | $64.94 | $59.86 | $64.02 | +5.64% | 11,338,031 |
| Jan 25, 2021 | $62.54 | $63.75 | $59.38 | $60.60 | -3.92% | 11,337,206 |
| Jan 19, 2021 | $63.96 | $64.10 | $60.48 | $63.07 | -1.84% | 10,793,017 |
| Jan 11, 2021 | $62.36 | $64.66 | $60.71 | $64.25 | +2.50% | 9,599,585 |
| Jan 4, 2021 | $64.64 | $64.97 | $61.41 | $62.68 | -3.00% | 10,554,387 |
| Dec 28, 2020 | $63.54 | $64.74 | $62.55 | $64.62 | +1.73% | 8,195,050 |
| Dec 21, 2020 | $63.17 | $63.93 | $61.82 | $63.52 | -0.78% | 9,890,132 |
| Dec 14, 2020 | $65.32 | $67.12 | $62.87 | $64.02 | -0.36% | 17,647,024 |
| Dec 7, 2020 | $64.46 | $66.54 | $63.09 | $64.25 | +0.08% | 13,651,965 |
| Nov 30, 2020 | $64.95 | $64.96 | $61.52 | $64.20 | -0.53% | 12,844,246 |
| Nov 23, 2020 | $65.07 | $65.95 | $63.41 | $64.54 | +0.05% | 7,574,965 |
| Nov 16, 2020 | $67.65 | $68.24 | $62.37 | $64.51 | -1.62% | 13,277,590 |
| Nov 9, 2020 | $60.95 | $72.24 | $60.64 | $65.57 | +18.14% | 21,932,611 |
| Nov 2, 2020 | $54.10 | $59.53 | $53.48 | $55.50 | +3.22% | 11,792,896 |
| Oct 26, 2020 | $55.58 | $56.04 | $51.66 | $53.77 | -4.43% | 12,317,796 |
| Oct 19, 2020 | $54.74 | $56.55 | $52.48 | $56.26 | +3.65% | 11,602,701 |
| Oct 12, 2020 | $56.44 | $56.44 | $53.24 | $54.28 | -3.61% | 10,460,818 |
| Oct 5, 2020 | $58.20 | $58.57 | $55.63 | $56.31 | -2.81% | 14,289,418 |
| Sep 28, 2020 | $54.80 | $58.19 | $53.32 | $57.94 | +8.79% | 14,468,522 |
| Sep 21, 2020 | $55.07 | $55.71 | $51.22 | $53.26 | -5.65% | 16,819,989 |
| Sep 14, 2020 | $59.50 | $61.44 | $56.34 | $56.45 | -4.11% | 20,329,871 |
| Sep 8, 2020 | $60.76 | $61.80 | $58.22 | $58.87 | -3.68% | 10,002,738 |
| Aug 31, 2020 | $58.97 | $61.50 | $56.51 | $61.12 | +2.81% | 13,018,849 |
| Aug 24, 2020 | $55.84 | $59.47 | $55.28 | $59.45 | +5.91% | 13,404,361 |
| Aug 17, 2020 | $56.55 | $56.55 | $53.05 | $56.13 | -1.09% | 12,159,923 |
| Aug 10, 2020 | $57.10 | $58.58 | $55.60 | $56.75 | -0.75% | 11,011,551 |
| Aug 3, 2020 | $52.73 | $57.84 | $51.91 | $57.18 | +6.76% | 14,229,749 |
| Jul 27, 2020 | $51.17 | $54.85 | $50.13 | $53.56 | +4.16% | 13,620,837 |
| Jul 20, 2020 | $50.48 | $52.86 | $48.90 | $51.42 | +0.84% | 12,391,792 |
| Jul 13, 2020 | $50.75 | $51.69 | $49.53 | $50.99 | +0.87% | 10,438,939 |
| Jul 6, 2020 | $54.31 | $54.33 | $48.04 | $50.55 | -3.95% | 11,021,217 |
| Jun 29, 2020 | $50.50 | $55.25 | $49.16 | $52.63 | +5.81% | 9,233,931 |
| Jun 22, 2020 | $51.96 | $52.66 | $47.18 | $49.74 | -2.47% | 15,741,154 |
| Jun 15, 2020 | $52.77 | $59.77 | $50.18 | $51.00 | -7.68% | 21,853,631 |
| Jun 8, 2020 | $62.82 | $63.21 | $50.75 | $55.24 | -10.32% | 22,150,221 |
| Jun 1, 2020 | $50.46 | $64.69 | $50.29 | $61.60 | +21.57% | 21,582,169 |
| May 26, 2020 | $52.10 | $53.97 | $49.17 | $50.67 | +5.96% | 21,119,733 |
| May 18, 2020 | $42.21 | $47.86 | $42.21 | $47.82 | +17.64% | 17,609,363 |
| May 11, 2020 | $43.88 | $45.05 | $36.08 | $40.65 | -8.75% | 31,998,333 |
| May 4, 2020 | $46.58 | $50.11 | $40.75 | $44.55 | -5.87% | 28,423,551 |
| Apr 27, 2020 | $44.32 | $52.97 | $44.25 | $47.33 | +7.42% | 18,355,132 |
| Apr 20, 2020 | $47.33 | $48.23 | $42.02 | $44.06 | -10.26% | 14,983,521 |
| Apr 13, 2020 | $56.63 | $57.00 | $46.66 | $49.10 | -13.25% | 16,980,987 |
| Apr 6, 2020 | $40.99 | $58.00 | $40.00 | $56.60 | +51.91% | 23,341,108 |
| Mar 30, 2020 | $48.65 | $49.36 | $36.23 | $37.26 | -25.03% | 25,979,660 |
| Mar 23, 2020 | $40.79 | $50.78 | $38.07 | $49.70 | +17.16% | 36,018,462 |
| Mar 16, 2020 | $44.39 | $46.45 | $24.27 | $42.42 | -17.28% | 42,827,141 |
| Mar 9, 2020 | $69.47 | $69.47 | $39.94 | $51.28 | -30.67% | 39,011,889 |
| Mar 2, 2020 | $75.25 | $79.76 | $71.13 | $73.96 | -1.15% | 24,558,378 |
| Feb 24, 2020 | $86.73 | $87.60 | $71.97 | $74.82 | -14.11% | 19,837,753 |
| Feb 18, 2020 | $89.32 | $89.99 | $86.90 | $87.11 | -2.47% | 10,555,374 |
| Feb 10, 2020 | $84.60 | $89.37 | $84.36 | $89.32 | +6.17% | 10,274,465 |
| Feb 3, 2020 | $85.11 | $85.88 | $83.76 | $84.13 | -0.92% | 10,261,827 |
| Jan 27, 2020 | $86.62 | $87.26 | $84.46 | $84.91 | -2.35% | 10,120,253 |
| Jan 21, 2020 | $86.47 | $88.11 | $85.79 | $86.95 | +0.65% | 7,638,002 |
| Jan 13, 2020 | $82.61 | $86.92 | $82.61 | $86.39 | +4.34% | 9,685,567 |
| Jan 6, 2020 | $82.09 | $83.22 | $81.24 | $82.80 | +1.53% | 8,566,730 |
| Dec 30, 2019 | $80.55 | $82.14 | $79.55 | $81.55 | +0.73% | 9,031,118 |
| Dec 23, 2019 | $80.54 | $81.10 | $79.55 | $80.96 | +0.70% | 4,190,874 |
| Dec 16, 2019 | $78.64 | $80.79 | $76.75 | $80.40 | +2.20% | 16,207,903 |
| Dec 9, 2019 | $83.78 | $83.98 | $77.73 | $78.67 | -6.09% | 10,734,611 |
| Dec 2, 2019 | $84.26 | $84.74 | $82.76 | $83.77 | -0.95% | 8,704,519 |
| Nov 25, 2019 | $83.94 | $86.14 | $83.11 | $84.57 | +1.10% | 10,775,489 |
| Nov 18, 2019 | $84.18 | $85.54 | $82.81 | $83.65 | -0.40% | 8,068,976 |
| Nov 11, 2019 | $83.11 | $84.19 | $82.10 | $83.99 | +1.34% | 11,258,327 |
| Nov 4, 2019 | $89.39 | $89.39 | $82.51 | $82.88 | -7.94% | 11,731,682 |
| Oct 28, 2019 | $87.86 | $92.07 | $86.76 | $90.03 | +2.35% | 12,682,517 |
| Oct 21, 2019 | $91.85 | $93.17 | $87.64 | $87.96 | -4.48% | 11,139,399 |
| Oct 14, 2019 | $91.28 | $92.38 | $89.78 | $92.09 | +1.00% | 8,501,371 |
| Oct 7, 2019 | $91.05 | $92.33 | $90.35 | $91.18 | -0.85% | 6,378,089 |
| Sep 30, 2019 | $90.24 | $92.00 | $88.98 | $91.96 | +1.85% | 8,449,664 |
| Sep 23, 2019 | $88.62 | $91.05 | $88.56 | $90.29 | +1.68% | 8,399,129 |
| Sep 16, 2019 | $86.10 | $89.88 | $85.65 | $88.80 | +3.85% | 11,010,409 |
| Sep 9, 2019 | $91.00 | $91.04 | $85.19 | $85.51 | -6.43% | 12,134,736 |
| Sep 3, 2019 | $89.38 | $92.50 | $89.09 | $91.39 | +2.04% | 8,039,044 |
| Aug 26, 2019 | $88.16 | $90.22 | $87.40 | $89.56 | +2.06% | 9,584,205 |
| Aug 19, 2019 | $88.98 | $90.25 | $87.40 | $87.75 | -1.17% | 8,438,073 |
| Aug 12, 2019 | $88.30 | $89.06 | $86.44 | $88.79 | +0.58% | 7,960,203 |
| Aug 5, 2019 | $85.17 | $88.44 | $83.78 | $88.28 | +4.15% | 12,210,218 |
| Jul 29, 2019 | $83.75 | $85.24 | $81.36 | $84.76 | +1.96% | 8,754,575 |
| Jul 22, 2019 | $83.14 | $84.01 | $82.14 | $83.13 | +0.10% | 10,551,565 |
| Jul 15, 2019 | $84.88 | $85.68 | $82.97 | $83.05 | -2.01% | 7,581,864 |
| Jul 8, 2019 | $84.30 | $86.91 | $84.22 | $84.75 | +0.63% | 8,285,539 |
| Jul 1, 2019 | $82.13 | $85.46 | $80.03 | $84.22 | +3.30% | 6,854,968 |
| Jun 24, 2019 | $84.08 | $84.81 | $80.53 | $81.53 | -2.53% | 15,293,026 |
| Jun 17, 2019 | $82.73 | $85.26 | $82.18 | $83.65 | +1.67% | 20,359,001 |
| Jun 10, 2019 | $83.31 | $83.50 | $81.30 | $82.28 | -1.14% | 8,697,792 |
| Jun 3, 2019 | $81.63 | $83.87 | $79.42 | $83.23 | +2.47% | 11,141,114 |
| May 28, 2019 | $81.82 | $82.18 | $79.33 | $81.22 | -0.43% | 7,278,203 |
| May 20, 2019 | $80.08 | $81.92 | $78.68 | $81.57 | +1.91% | 7,125,138 |
| May 13, 2019 | $76.17 | $80.15 | $76.09 | $80.04 | +3.24% | 7,410,368 |
| May 6, 2019 | $76.12 | $77.63 | $74.80 | $77.53 | +1.41% | 5,488,161 |
| Apr 29, 2019 | $74.33 | $76.57 | $72.80 | $76.45 | +2.56% | 8,560,515 |
| Apr 22, 2019 | $72.94 | $74.84 | $71.18 | $74.54 | +1.77% | 7,264,705 |
| Apr 15, 2019 | $76.50 | $76.61 | $71.83 | $73.24 | -4.22% | 6,073,410 |
| Apr 8, 2019 | $76.94 | $77.13 | $75.28 | $76.47 | -0.35% | 8,114,607 |
| Apr 1, 2019 | $77.67 | $77.80 | $76.04 | $76.74 | -1.11% | 8,930,178 |
| Mar 25, 2019 | $77.92 | $78.89 | $77.43 | $77.60 | -0.28% | 10,130,323 |
| Mar 18, 2019 | $77.42 | $79.41 | $74.47 | $77.82 | +0.69% | 13,545,003 |
| Mar 11, 2019 | $75.18 | $78.24 | $75.18 | $77.29 | +3.09% | 13,875,773 |
| Mar 4, 2019 | $74.25 | $75.81 | $73.51 | $74.97 | +1.30% | 11,385,766 |
| Feb 25, 2019 | $75.78 | $75.79 | $72.62 | $74.01 | -1.90% | 16,413,907 |
| Feb 19, 2019 | $77.69 | $77.74 | $74.14 | $75.44 | -2.80% | 13,690,020 |
| Feb 11, 2019 | $77.39 | $77.90 | $75.95 | $77.61 | +0.52% | 11,309,950 |
| Feb 4, 2019 | $76.11 | $77.66 | $75.57 | $77.21 | +1.18% | 10,685,405 |
| Jan 28, 2019 | $74.82 | $77.90 | $74.67 | $76.31 | +1.83% | 14,531,333 |
| Jan 22, 2019 | $73.08 | $75.00 | $72.77 | $74.94 | +2.60% | 6,793,614 |
| Jan 14, 2019 | $71.32 | $73.22 | $70.88 | $73.04 | +2.21% | 7,696,537 |
| Jan 7, 2019 | $68.48 | $71.54 | $68.28 | $71.46 | +4.66% | 9,892,059 |
| Dec 31, 2018 | $69.60 | $69.60 | $66.82 | $68.28 | -1.57% | 8,792,732 |
| Dec 24, 2018 | $70.20 | $70.49 | $65.94 | $69.37 | -1.48% | 6,681,790 |
| Dec 17, 2018 | $72.52 | $73.44 | $70.38 | $70.41 | -2.67% | 16,367,717 |
| Dec 10, 2018 | $73.71 | $73.92 | $71.59 | $72.34 | -1.89% | 12,739,521 |
| Dec 3, 2018 | $72.33 | $74.75 | $71.47 | $73.73 | +1.94% | 11,781,487 |
| Nov 26, 2018 | $70.21 | $72.34 | $69.20 | $72.33 | +3.64% | 10,343,973 |
| Nov 19, 2018 | $70.45 | $71.27 | $68.96 | $69.79 | -0.77% | 6,270,636 |
| Nov 12, 2018 | $69.47 | $70.44 | $68.81 | $70.33 | +1.22% | 8,269,729 |
| Nov 5, 2018 | $66.19 | $69.72 | $65.90 | $69.48 | +5.50% | 10,332,243 |
| Oct 29, 2018 | $65.64 | $69.85 | $64.43 | $65.86 | +1.09% | 14,509,207 |
| Oct 22, 2018 | $64.65 | $66.79 | $63.26 | $65.15 | +1.05% | 12,150,198 |
| Oct 15, 2018 | $61.56 | $64.58 | $61.55 | $64.47 | +4.66% | 8,505,942 |
| Oct 8, 2018 | $62.34 | $64.66 | $60.93 | $61.60 | -1.03% | 11,532,881 |
| Oct 1, 2018 | $64.10 | $64.23 | $61.19 | $62.24 | -3.23% | 9,359,653 |
| Sep 24, 2018 | $65.39 | $65.49 | $62.92 | $64.32 | -1.80% | 10,010,635 |
| Sep 17, 2018 | $66.38 | $66.99 | $64.78 | $65.50 | -1.37% | 12,845,940 |
| Sep 10, 2018 | $66.96 | $67.36 | $65.63 | $66.41 | +0.03% | 7,756,012 |
| Sep 4, 2018 | $66.55 | $67.70 | $65.58 | $66.39 | -0.48% | 7,801,226 |
| Aug 27, 2018 | $65.94 | $67.16 | $65.34 | $66.71 | +1.17% | 8,198,529 |
| Aug 20, 2018 | $66.98 | $67.35 | $65.02 | $65.94 | -1.14% | 10,189,491 |
| Aug 13, 2018 | $62.99 | $66.72 | $62.52 | $66.70 | +5.64% | 9,699,581 |
| Aug 6, 2018 | $63.53 | $64.16 | $62.90 | $63.14 | -1.83% | 9,660,001 |
| Jul 30, 2018 | $61.78 | $64.71 | $60.74 | $64.32 | +4.06% | 12,373,662 |
| Jul 23, 2018 | $63.39 | $64.56 | $61.12 | $61.81 | -2.65% | 13,521,779 |
| Jul 16, 2018 | $62.61 | $63.59 | $61.32 | $63.49 | +1.29% | 8,134,175 |
| Jul 9, 2018 | $64.37 | $64.42 | $62.40 | $62.68 | -2.67% | 6,782,861 |
| Jul 2, 2018 | $62.51 | $64.46 | $61.12 | $64.40 | +2.73% | 7,990,029 |
| Jun 25, 2018 | $59.07 | $63.45 | $58.33 | $62.69 | +6.16% | 12,441,551 |
| Jun 18, 2018 | $57.40 | $59.21 | $56.60 | $59.05 | +2.70% | 8,302,527 |
| Jun 11, 2018 | $58.00 | $58.64 | $56.80 | $57.50 | -0.84% | 10,492,488 |
| Jun 4, 2018 | $58.16 | $58.33 | $56.86 | $57.99 | -0.05% | 7,637,814 |
| May 29, 2018 | $56.80 | $58.42 | $56.49 | $58.02 | +2.02% | 7,241,832 |
| May 21, 2018 | $54.88 | $56.97 | $53.76 | $56.87 | +4.79% | 9,662,132 |
| May 14, 2018 | $56.03 | $56.07 | $53.53 | $54.27 | -3.52% | 13,041,865 |
| May 7, 2018 | $55.38 | $56.50 | $54.58 | $56.25 | +0.12% | 10,608,917 |
| Apr 30, 2018 | $53.05 | $56.28 | $52.37 | $56.18 | +6.24% | 17,595,179 |
| Apr 23, 2018 | $51.11 | $53.23 | $49.58 | $52.88 | +3.32% | 16,858,710 |
| Apr 16, 2018 | $52.66 | $53.66 | $51.09 | $51.18 | -2.76% | 10,774,118 |
| Apr 9, 2018 | $55.01 | $55.01 | $51.82 | $52.63 | -4.33% | 11,033,491 |
| Apr 2, 2018 | $54.37 | $55.87 | $52.80 | $55.01 | +1.07% | 13,224,665 |
| Mar 26, 2018 | $52.38 | $55.42 | $51.72 | $54.43 | +4.61% | 10,430,255 |
| Mar 19, 2018 | $53.88 | $54.15 | $51.87 | $52.03 | -3.65% | 12,347,391 |
| Mar 12, 2018 | $53.51 | $55.24 | $53.12 | $54.00 | +0.82% | 13,427,737 |
| Mar 5, 2018 | $52.65 | $54.21 | $52.28 | $53.56 | +1.19% | 13,165,039 |
| Feb 26, 2018 | $54.61 | $54.90 | $51.63 | $52.93 | -2.72% | 14,186,187 |
| Feb 20, 2018 | $55.51 | $56.10 | $53.06 | $54.41 | -2.47% | 12,042,590 |
| Feb 12, 2018 | $54.83 | $56.44 | $53.00 | $55.79 | +0.56% | 18,163,502 |
| Feb 5, 2018 | $58.37 | $58.86 | $53.66 | $55.48 | -5.08% | 18,968,130 |
| Jan 29, 2018 | $60.15 | $60.29 | $56.89 | $58.45 | -3.53% | 14,220,540 |
| Jan 22, 2018 | $59.26 | $60.99 | $59.01 | $60.59 | +2.19% | 12,286,277 |
| Jan 16, 2018 | $59.30 | $60.72 | $58.24 | $59.29 | +0.22% | 14,349,455 |
| Jan 8, 2018 | $62.40 | $62.84 | $58.98 | $59.16 | -5.15% | 11,828,440 |
| Jan 2, 2018 | $63.91 | $64.68 | $62.21 | $62.37 | -2.20% | 7,826,776 |
| Dec 26, 2017 | $63.35 | $64.29 | $63.06 | $63.77 | +0.58% | 6,032,424 |
| Dec 18, 2017 | $67.10 | $67.80 | $63.26 | $63.40 | -5.29% | 11,357,163 |
| Dec 11, 2017 | $66.28 | $67.25 | $65.59 | $66.94 | +0.93% | 13,556,428 |
| Dec 4, 2017 | $68.09 | $68.21 | $65.75 | $66.32 | -2.41% | 11,933,105 |
| Nov 27, 2017 | $68.19 | $68.27 | $66.64 | $67.96 | -0.44% | 8,956,705 |
| Nov 20, 2017 | $68.08 | $68.63 | $67.40 | $68.26 | +0.44% | 5,199,267 |
| Nov 13, 2017 | $68.20 | $68.74 | $67.62 | $67.96 | -0.23% | 9,414,380 |
| Nov 6, 2017 | $67.69 | $69.80 | $67.39 | $68.12 | -0.04% | 9,858,024 |
| Oct 30, 2017 | $67.15 | $68.25 | $66.18 | $68.15 | +1.47% | 7,134,425 |
| Oct 23, 2017 | $68.35 | $68.39 | $65.40 | $67.16 | -1.48% | 7,611,440 |
| Oct 16, 2017 | $68.25 | $68.65 | $67.63 | $68.17 | -0.04% | 6,568,483 |
| Oct 9, 2017 | $68.40 | $68.82 | $67.09 | $68.20 | -0.22% | 9,271,118 |
| Oct 2, 2017 | $70.87 | $70.87 | $67.46 | $68.35 | -2.75% | 11,569,278 |
| Sep 25, 2017 | $71.09 | $71.90 | $69.77 | $70.28 | -0.96% | 9,913,134 |
| Sep 18, 2017 | $74.52 | $74.71 | $70.80 | $70.96 | -4.84% | 8,661,406 |
| Sep 11, 2017 | $74.57 | $75.58 | $73.50 | $74.57 | -0.13% | 9,098,143 |
| Sep 5, 2017 | $73.86 | $74.81 | $73.46 | $74.67 | +1.36% | 7,190,428 |
| Aug 28, 2017 | $72.01 | $73.78 | $71.10 | $73.67 | +2.43% | 9,045,331 |
| Aug 21, 2017 | $70.77 | $72.35 | $70.57 | $71.92 | +1.80% | 6,295,245 |
| Aug 14, 2017 | $70.63 | $72.38 | $70.50 | $70.65 | +0.36% | 7,575,142 |
| Aug 7, 2017 | $71.83 | $72.33 | $69.85 | $70.40 | -1.99% | 6,844,086 |
| Jul 31, 2017 | $73.21 | $73.68 | $71.67 | $71.83 | -1.70% | 8,670,015 |
| Jul 24, 2017 | $73.96 | $74.40 | $72.20 | $73.07 | -1.16% | 7,247,216 |
| Jul 17, 2017 | $73.72 | $74.49 | $73.30 | $73.93 | +0.24% | 6,255,216 |
| Jul 10, 2017 | $73.04 | $74.10 | $72.08 | $73.75 | +1.17% | 5,167,242 |
| Jul 3, 2017 | $75.14 | $75.91 | $72.16 | $72.90 | -2.61% | 5,270,605 |
| Jun 26, 2017 | $77.67 | $78.00 | $74.44 | $74.85 | -3.33% | 7,964,120 |
| Jun 19, 2017 | $75.67 | $78.17 | $75.45 | $77.43 | +2.42% | 9,862,241 |
| Jun 12, 2017 | $73.46 | $76.07 | $73.06 | $75.60 | +2.93% | 11,568,823 |
| Jun 5, 2017 | $73.57 | $73.65 | $72.11 | $73.45 | -0.46% | 5,436,620 |
| May 30, 2017 | $72.50 | $74.09 | $71.79 | $73.79 | +1.74% | 6,724,731 |
| May 22, 2017 | $73.20 | $73.93 | $72.37 | $72.53 | -0.97% | 7,067,273 |
| May 15, 2017 | $72.00 | $73.45 | $71.06 | $73.24 | +1.93% | 9,279,686 |
| May 8, 2017 | $69.95 | $72.30 | $68.66 | $71.85 | +2.94% | 9,248,794 |
| May 1, 2017 | $71.53 | $71.99 | $68.75 | $69.80 | -2.30% | 10,240,808 |
| Apr 24, 2017 | $73.87 | $73.95 | $70.58 | $71.44 | -3.04% | 8,840,433 |
| Apr 17, 2017 | $73.15 | $74.50 | $73.04 | $73.68 | +1.14% | 9,978,177 |
| Apr 10, 2017 | $72.27 | $73.32 | $72.02 | $72.85 | +0.82% | 6,294,224 |
| Apr 3, 2017 | $70.82 | $72.48 | $70.44 | $72.26 | +2.03% | 11,356,707 |
| Mar 27, 2017 | $69.75 | $71.14 | $69.55 | $70.82 | +1.65% | 11,159,535 |
| Mar 20, 2017 | $67.96 | $70.30 | $67.21 | $69.67 | +3.55% | 9,710,083 |
| Mar 13, 2017 | $66.17 | $67.93 | $65.26 | $67.28 | +1.68% | 11,210,115 |
| Mar 6, 2017 | $69.08 | $69.52 | $65.59 | $66.17 | -4.89% | 8,652,219 |
| Feb 27, 2017 | $69.91 | $70.73 | $68.75 | $69.57 | -0.70% | 9,973,480 |
| Feb 21, 2017 | $66.03 | $70.10 | $65.51 | $70.06 | +6.28% | 8,948,881 |
| Feb 13, 2017 | $66.00 | $66.89 | $64.63 | $65.92 | +0.08% | 8,333,324 |
| Feb 6, 2017 | $65.56 | $66.67 | $65.05 | $65.87 | +0.67% | 8,343,236 |
| Jan 30, 2017 | $66.06 | $67.02 | $65.13 | $65.43 | -0.77% | 9,396,850 |
| Jan 23, 2017 | $66.85 | $67.99 | $65.68 | $65.94 | -1.23% | 8,225,264 |
| Jan 17, 2017 | $67.08 | $67.64 | $65.81 | $66.76 | +0.15% | 7,294,526 |
| Jan 9, 2017 | $68.60 | $68.86 | $65.71 | $66.66 | -2.62% | 10,567,733 |
| Jan 3, 2017 | $67.11 | $68.68 | $65.84 | $68.45 | +2.27% | 8,288,334 |
| Dec 27, 2016 | $65.56 | $67.07 | $65.02 | $66.93 | +2.17% | 5,407,525 |
| Dec 19, 2016 | $65.73 | $67.20 | $64.45 | $65.51 | +0.51% | 7,041,585 |
| Dec 12, 2016 | $65.51 | $66.73 | $63.05 | $65.18 | -0.75% | 16,197,585 |
| Dec 5, 2016 | $62.73 | $66.46 | $62.07 | $65.67 | +4.60% | 11,696,976 |
| Nov 28, 2016 | $62.66 | $64.27 | $61.08 | $62.78 | +0.22% | 14,544,365 |
| Nov 21, 2016 | $62.75 | $63.17 | $61.38 | $62.64 | +0.24% | 7,834,474 |
| Nov 14, 2016 | $61.36 | $65.15 | $60.62 | $62.49 | – | 12,635,270 |
Seasonality
WELL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 2.3% | -1.6% | 2.8% | 2.3% | 3.7% | 3.2% | 3.2% | -2.4% | -0.1% | 7.6% | -3.2% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 9 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 1.5% | 10.3% | -4.5% | 9.9% | -5.2% | 10.5% | 3.3% | 1.1% | -2.5% | 1.9% | ||
| 2025 | 8.3% | 13.0% | -0.2% | -0.4% | 1.6% | -0.4% | 7.4% | 2.4% | 5.9% | 1.6% | 15.5% | -10.9% |
| 2024 | -4.1% | 7.2% | 1.4% | 2.0% | 9.5% | 0.6% | 6.7% | 9.1% | 6.1% | 5.4% | 3.0% | -8.8% |
| 2023 | 14.5% | -0.4% | -3.3% | 10.5% | -5.1% | 8.4% | 1.6% | 1.6% | -1.2% | 2.1% | 7.3% | 1.2% |
| 2022 | 1.0% | -3.2% | 15.4% | -5.5% | -1.2% | -7.6% | 4.8% | -10.5% | -16.1% | -5.1% | 17.4% | -7.7% |
| 2021 | -6.2% | 13.1% | 5.5% | 4.7% | 0.5% | 11.1% | 4.5% | 1.5% | -5.9% | -2.4% | -0.3% | 7.7% |
| 2020 | 3.8% | -11.0% | -38.8% | 11.9% | 0.4% | 2.1% | 3.5% | 8.6% | -4.2% | -2.4% | 18.4% | 2.6% |
| 2019 | 11.6% | -3.0% | 4.4% | -4.0% | 10.2% | 0.4% | 2.0% | 8.8% | 1.2% | 0.0% | -5.8% | -3.3% |
| 2018 | -6.0% | -11.1% | 3.7% | -1.8% | 9.6% | 8.7% | -0.1% | 8.0% | -3.6% | 2.7% | 10.9% | -4.0% |
| 2017 | -0.9% | 7.6% | 0.6% | 0.9% | 2.8% | 3.2% | -2.0% | 1.0% | -4.0% | -4.7% | 2.0% | -5.5% |