Whirlpool Corp (WHR) stock
WHRNYSEHousehold AppliancesFiscal year ends December 31Also trades as WHR.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 13/3070% below fair value
$29.94+0.59 (+2.01%)
Close on Oct 30, 2026Market cap $1.95BP/E 10.3Yield 17.70%
Price history
Whirlpool share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.94
+2.01% on the day
52-week range
$25.50 – $94.82
-68.4% from the high
Change over 52 weeks
-58.3%
From $71.72 on Oct 30, 2025
Average volume
3.03M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $27.93 | $30.49 | $25.50 | $29.94 | +6.51% | 42,917,392 |
| Oct 19, 2026 | $27.50 | $29.02 | $26.08 | $28.11 | +0.79% | 21,394,836 |
| Oct 12, 2026 | $28.59 | $29.47 | $27.15 | $27.89 | -3.26% | 15,495,222 |
| Oct 5, 2026 | $30.25 | $30.61 | $28.39 | $28.83 | -4.88% | 15,886,239 |
| Sep 28, 2026 | $31.53 | $32.50 | $29.81 | $30.31 | -4.42% | 15,098,149 |
| Sep 21, 2026 | $32.48 | $34.00 | $31.52 | $31.71 | -0.81% | 12,955,023 |
| Sep 14, 2026 | $35.20 | $35.70 | $31.95 | $31.97 | -9.20% | 17,982,680 |
| Sep 8, 2026 | $39.08 | $39.36 | $35.07 | $35.21 | -10.41% | 11,820,070 |
| Aug 31, 2026 | $40.21 | $40.95 | $37.42 | $39.30 | -4.50% | 12,947,136 |
| Aug 24, 2026 | $40.00 | $41.48 | $39.10 | $41.15 | +1.98% | 7,936,565 |
| Aug 17, 2026 | $41.00 | $41.97 | $38.83 | $40.35 | -2.47% | 11,584,220 |
| Aug 10, 2026 | $42.63 | $44.10 | $41.16 | $41.37 | -4.41% | 7,813,015 |
| Aug 3, 2026 | $38.49 | $47.10 | $38.47 | $43.28 | +15.41% | 18,253,234 |
| Jul 27, 2026 | $37.79 | $39.83 | $37.17 | $37.50 | +0.62% | 10,206,453 |
| Jul 20, 2026 | $38.47 | $38.47 | $35.45 | $37.27 | -2.54% | 11,244,085 |
| Jul 13, 2026 | $40.72 | $41.19 | $37.94 | $38.24 | -6.09% | 9,984,869 |
| Jul 6, 2026 | $38.10 | $41.86 | $36.01 | $40.72 | +6.88% | 15,088,612 |
| Jun 29, 2026 | $38.82 | $40.90 | $37.19 | $38.10 | -2.26% | 9,174,744 |
| Jun 22, 2026 | $38.06 | $40.35 | $36.06 | $38.98 | +0.31% | 12,555,947 |
| Jun 15, 2026 | $43.95 | $44.95 | $38.20 | $38.86 | -9.40% | 12,022,805 |
| Jun 8, 2026 | $39.03 | $43.51 | $38.70 | $42.89 | +8.66% | 11,013,886 |
| Jun 1, 2026 | $43.44 | $43.65 | $38.64 | $39.47 | -9.10% | 12,547,593 |
| May 26, 2026 | $43.23 | $45.18 | $41.59 | $43.42 | +1.76% | 11,826,300 |
| May 18, 2026 | $39.75 | $43.74 | $38.38 | $42.67 | +6.70% | 14,878,556 |
| May 11, 2026 | $44.45 | $44.65 | $39.86 | $39.99 | -11.05% | 21,709,081 |
| May 4, 2026 | $55.29 | $56.39 | $44.72 | $44.96 | -20.52% | 27,339,423 |
| Apr 27, 2026 | $54.00 | $57.09 | $54.00 | $56.57 | +5.15% | 8,303,693 |
| Apr 20, 2026 | $55.10 | $58.76 | $52.13 | $53.80 | -5.33% | 13,085,693 |
| Apr 13, 2026 | $56.18 | $59.22 | $54.47 | $56.83 | +0.57% | 12,295,677 |
| Apr 6, 2026 | $55.25 | $58.16 | $53.68 | $56.51 | +1.87% | 9,277,001 |
| Mar 30, 2026 | $52.17 | $56.31 | $50.41 | $55.47 | +6.84% | 9,563,325 |
| Mar 23, 2026 | $53.52 | $55.83 | $51.69 | $51.92 | -0.65% | 10,040,985 |
| Mar 16, 2026 | $58.05 | $58.15 | $52.01 | $52.26 | -9.10% | 15,749,729 |
| Mar 9, 2026 | $58.00 | $59.37 | $56.33 | $57.49 | -2.16% | 15,342,875 |
| Mar 2, 2026 | $67.61 | $67.70 | $58.65 | $58.76 | -14.13% | 21,956,922 |
| Feb 23, 2026 | $83.48 | $84.49 | $66.85 | $68.43 | -19.01% | 31,899,395 |
| Feb 17, 2026 | $89.15 | $89.34 | $80.15 | $84.49 | -4.74% | 7,303,567 |
| Feb 9, 2026 | $86.20 | $94.82 | $85.52 | $88.69 | +2.51% | 6,905,856 |
| Feb 2, 2026 | $79.10 | $88.85 | $77.61 | $86.52 | +8.16% | 9,024,054 |
| Jan 26, 2026 | $85.49 | $85.84 | $72.55 | $79.99 | -6.37% | 14,910,683 |
| Jan 20, 2026 | $85.25 | $90.21 | $83.90 | $85.43 | -1.95% | 5,831,813 |
| Jan 12, 2026 | $83.00 | $87.62 | $82.37 | $87.13 | +4.41% | 5,503,201 |
| Jan 5, 2026 | $74.55 | $83.63 | $74.28 | $83.45 | +12.01% | 6,530,931 |
| Dec 29, 2025 | $71.93 | $75.75 | $71.18 | $74.50 | +3.31% | 4,526,432 |
| Dec 22, 2025 | $73.41 | $73.75 | $71.03 | $72.11 | -2.00% | 4,174,856 |
| Dec 15, 2025 | $77.75 | $78.21 | $73.51 | $73.58 | -5.23% | 7,174,777 |
| Dec 8, 2025 | $75.80 | $80.14 | $74.10 | $77.64 | +2.08% | 6,006,977 |
| Dec 1, 2025 | $77.00 | $81.85 | $76.00 | $76.06 | -1.67% | 5,832,530 |
| Nov 24, 2025 | $73.00 | $79.26 | $71.84 | $77.35 | +5.38% | 5,246,853 |
| Nov 17, 2025 | $70.78 | $73.89 | $67.01 | $73.40 | +4.44% | 8,647,629 |
| Nov 10, 2025 | $68.11 | $70.30 | $65.35 | $70.28 | +3.98% | 8,498,128 |
| Nov 3, 2025 | $71.50 | $71.53 | $67.15 | $67.59 | -5.64% | 6,439,559 |
| Oct 27, 2025 | $74.05 | $79.50 | $70.95 | $71.63 | -2.76% | 11,586,708 |
| Oct 20, 2025 | $73.00 | $75.12 | $71.92 | $73.66 | +1.24% | 5,166,940 |
| Oct 13, 2025 | $72.62 | $75.53 | $71.00 | $72.76 | +1.72% | 6,437,156 |
| Oct 6, 2025 | $80.00 | $80.49 | $71.33 | $71.53 | -10.64% | 6,203,565 |
| Sep 29, 2025 | $78.57 | $80.59 | $77.07 | $80.05 | +3.30% | 4,901,359 |
| Sep 22, 2025 | $82.52 | $82.52 | $77.21 | $77.49 | -6.28% | 7,079,992 |
| Sep 15, 2025 | $93.02 | $93.29 | $82.50 | $82.68 | -10.23% | 8,113,266 |
| Sep 8, 2025 | $94.51 | $96.57 | $91.58 | $92.10 | -2.48% | 4,955,320 |
| Sep 2, 2025 | $91.95 | $96.46 | $89.06 | $94.44 | +1.38% | 4,214,185 |
| Aug 25, 2025 | $93.30 | $95.97 | $92.19 | $93.15 | -0.53% | 4,890,011 |
| Aug 18, 2025 | $88.75 | $94.24 | $85.46 | $93.65 | +6.26% | 5,797,336 |
| Aug 11, 2025 | $83.90 | $91.08 | $81.06 | $88.13 | +5.28% | 5,627,476 |
| Aug 4, 2025 | $82.67 | $85.13 | $81.50 | $83.71 | +1.26% | 6,140,839 |
| Jul 28, 2025 | $100.00 | $100.49 | $80.93 | $82.67 | -17.11% | 27,360,616 |
| Jul 21, 2025 | $94.14 | $100.14 | $92.19 | $99.74 | +7.04% | 5,859,190 |
| Jul 14, 2025 | $107.87 | $107.93 | $92.46 | $93.18 | -14.12% | 8,778,959 |
| Jul 7, 2025 | $109.06 | $111.37 | $106.51 | $108.50 | -1.30% | 5,097,354 |
| Jun 30, 2025 | $98.11 | $111.96 | $97.54 | $109.93 | +14.31% | 6,075,713 |
| Jun 23, 2025 | $92.00 | $97.27 | $91.27 | $96.17 | +3.43% | 4,656,867 |
| Jun 16, 2025 | $91.43 | $93.60 | $89.70 | $92.98 | +3.04% | 5,543,492 |
| Jun 9, 2025 | $83.50 | $92.53 | $83.50 | $90.24 | +8.68% | 8,524,289 |
| Jun 2, 2025 | $77.79 | $83.38 | $76.00 | $83.03 | +6.33% | 6,032,818 |
| May 26, 2025 | $76.07 | $80.61 | $76.07 | $78.09 | +1.05% | 4,758,294 |
| May 19, 2025 | $81.22 | $82.70 | $76.07 | $77.28 | -6.52% | 4,930,619 |
| May 12, 2025 | $85.00 | $87.28 | $81.65 | $82.67 | +3.30% | 6,344,872 |
| May 5, 2025 | $77.20 | $80.76 | $75.52 | $80.03 | +2.77% | 5,073,166 |
| Apr 28, 2025 | $77.34 | $78.94 | $73.72 | $77.87 | +0.61% | 6,691,529 |
| Apr 21, 2025 | $77.21 | $81.77 | $75.03 | $77.40 | -1.83% | 9,019,793 |
| Apr 14, 2025 | $82.86 | $82.96 | $76.29 | $78.84 | -2.98% | 4,429,766 |
| Apr 7, 2025 | $82.68 | $86.99 | $75.04 | $81.26 | -5.14% | 7,953,242 |
| Mar 31, 2025 | $88.43 | $91.68 | $79.70 | $85.66 | -4.30% | 7,544,310 |
| Mar 24, 2025 | $94.02 | $96.10 | $89.05 | $89.51 | -4.11% | 3,533,852 |
| Mar 17, 2025 | $91.03 | $95.55 | $91.03 | $93.35 | +2.60% | 4,223,934 |
| Mar 10, 2025 | $94.65 | $97.00 | $87.86 | $90.98 | -4.10% | 5,154,947 |
| Mar 3, 2025 | $102.00 | $102.00 | $89.46 | $94.87 | -6.80% | 7,396,479 |
| Feb 24, 2025 | $104.79 | $104.95 | $100.00 | $101.79 | -2.87% | 4,245,268 |
| Feb 18, 2025 | $104.00 | $106.98 | $102.02 | $104.80 | +0.88% | 3,544,345 |
| Feb 10, 2025 | $101.96 | $105.25 | $97.57 | $103.89 | +2.05% | 5,600,603 |
| Feb 3, 2025 | $100.61 | $104.91 | $98.39 | $101.80 | -3.06% | 6,893,560 |
| Jan 27, 2025 | $131.91 | $135.49 | $104.00 | $105.01 | -20.49% | 9,736,047 |
| Jan 21, 2025 | $130.90 | $134.54 | $130.17 | $132.07 | +1.58% | 2,969,308 |
| Jan 13, 2025 | $118.05 | $130.85 | $117.51 | $130.01 | +10.17% | 5,730,149 |
| Jan 6, 2025 | $116.36 | $119.22 | $110.11 | $118.01 | +2.58% | 3,072,607 |
| Dec 30, 2024 | $114.46 | $116.07 | $112.34 | $115.04 | -0.11% | 1,943,674 |
| Dec 23, 2024 | $113.77 | $116.65 | $112.92 | $115.17 | +0.58% | 1,768,101 |
| Dec 16, 2024 | $122.06 | $123.03 | $113.06 | $114.51 | -6.77% | 3,967,039 |
| Dec 9, 2024 | $117.77 | $126.30 | $116.86 | $122.83 | +8.87% | 5,249,621 |
| Dec 2, 2024 | $111.42 | $112.95 | $108.09 | $112.82 | +1.26% | 3,380,092 |
| Nov 25, 2024 | $114.50 | $119.44 | $111.42 | $111.42 | -0.98% | 2,461,186 |
| Nov 18, 2024 | $111.89 | $112.75 | $108.12 | $112.52 | +0.20% | 2,412,780 |
| Nov 11, 2024 | $111.33 | $116.56 | $110.05 | $112.30 | +1.62% | 4,169,412 |
| Nov 4, 2024 | $103.29 | $110.85 | $103.29 | $110.51 | +7.10% | 4,004,248 |
| Oct 28, 2024 | $105.32 | $105.72 | $102.20 | $103.18 | -0.84% | 3,740,936 |
| Oct 21, 2024 | $107.10 | $113.94 | $99.17 | $104.05 | -2.91% | 7,557,570 |
| Oct 14, 2024 | $104.76 | $107.96 | $101.83 | $107.17 | +1.96% | 3,285,061 |
| Oct 7, 2024 | $103.50 | $105.78 | $102.05 | $105.11 | +0.88% | 2,787,379 |
| Sep 30, 2024 | $107.00 | $107.91 | $103.67 | $104.19 | -3.22% | 2,299,395 |
| Sep 23, 2024 | $103.40 | $109.10 | $101.76 | $107.66 | +5.13% | 3,243,574 |
| Sep 16, 2024 | $99.36 | $104.96 | $99.00 | $102.41 | +3.87% | 4,489,283 |
| Sep 9, 2024 | $97.50 | $99.00 | $92.38 | $98.59 | +1.00% | 3,808,106 |
| Sep 3, 2024 | $99.33 | $100.29 | $97.00 | $97.61 | -2.67% | 1,825,350 |
| Aug 26, 2024 | $103.26 | $104.11 | $99.35 | $100.29 | -2.03% | 2,739,715 |
| Aug 19, 2024 | $97.20 | $102.77 | $95.72 | $102.37 | +5.85% | 3,179,186 |
| Aug 12, 2024 | $93.50 | $97.45 | $91.61 | $96.71 | +3.86% | 4,173,737 |
| Aug 5, 2024 | $92.96 | $94.49 | $90.08 | $93.12 | -3.80% | 4,812,976 |
| Jul 29, 2024 | $99.52 | $104.23 | $94.71 | $96.80 | -2.74% | 5,941,017 |
| Jul 22, 2024 | $106.15 | $107.44 | $97.03 | $99.53 | -5.77% | 7,126,701 |
| Jul 15, 2024 | $109.37 | $115.45 | $103.93 | $105.62 | -3.85% | 6,053,173 |
| Jul 8, 2024 | $100.93 | $111.15 | $100.56 | $109.85 | +9.41% | 4,666,145 |
| Jul 1, 2024 | $101.78 | $103.85 | $99.73 | $100.40 | -1.76% | 4,000,779 |
| Jun 24, 2024 | $91.00 | $103.62 | $86.96 | $102.20 | +13.02% | 15,766,882 |
| Jun 17, 2024 | $90.90 | $94.15 | $88.61 | $90.43 | -0.41% | 4,998,689 |
| Jun 10, 2024 | $87.21 | $95.54 | $86.91 | $90.80 | +3.04% | 7,331,509 |
| Jun 3, 2024 | $93.50 | $94.33 | $87.26 | $88.12 | -5.28% | 4,886,405 |
| May 28, 2024 | $86.81 | $93.09 | $84.18 | $93.03 | +7.52% | 6,811,145 |
| May 20, 2024 | $91.66 | $91.94 | $85.82 | $86.52 | -5.32% | 6,836,293 |
| May 13, 2024 | $95.75 | $98.60 | $91.19 | $91.38 | -3.85% | 8,442,693 |
| May 6, 2024 | $96.81 | $97.47 | $93.97 | $95.04 | -0.54% | 4,786,192 |
| Apr 29, 2024 | $95.64 | $97.75 | $93.75 | $95.56 | +1.01% | 5,713,111 |
| Apr 22, 2024 | $103.93 | $107.86 | $91.90 | $94.60 | -9.62% | 13,374,012 |
| Apr 15, 2024 | $108.36 | $109.31 | $103.43 | $104.67 | -3.14% | 4,779,665 |
| Apr 8, 2024 | $116.30 | $117.98 | $108.05 | $108.06 | -6.31% | 4,651,842 |
| Apr 1, 2024 | $119.75 | $120.39 | $114.00 | $115.34 | -3.59% | 5,376,060 |
| Mar 25, 2024 | $111.13 | $119.88 | $111.13 | $119.63 | +7.94% | 4,786,796 |
| Mar 18, 2024 | $105.83 | $112.87 | $104.75 | $110.83 | +5.43% | 5,062,325 |
| Mar 11, 2024 | $108.75 | $109.71 | $104.53 | $105.12 | -3.85% | 18,717,756 |
| Mar 4, 2024 | $107.21 | $109.57 | $102.65 | $109.33 | +2.36% | 7,594,379 |
| Feb 26, 2024 | $109.62 | $110.51 | $105.80 | $106.81 | -3.39% | 6,308,962 |
| Feb 20, 2024 | $107.50 | $112.29 | $107.24 | $110.56 | +2.22% | 3,281,773 |
| Feb 12, 2024 | $109.29 | $113.25 | $105.96 | $108.16 | -0.83% | 5,605,390 |
| Feb 5, 2024 | $109.14 | $110.57 | $107.50 | $109.06 | -1.25% | 4,233,650 |
| Jan 29, 2024 | $116.63 | $118.77 | $107.81 | $110.44 | -4.76% | 11,430,445 |
| Jan 22, 2024 | $113.17 | $117.40 | $109.57 | $115.96 | +2.97% | 5,026,706 |
| Jan 16, 2024 | $113.16 | $114.00 | $110.80 | $112.62 | -1.35% | 3,665,957 |
| Jan 8, 2024 | $120.98 | $122.61 | $113.43 | $114.16 | -5.61% | 4,034,583 |
| Jan 2, 2024 | $121.07 | $124.06 | $117.04 | $120.95 | -0.67% | 3,214,252 |
| Dec 26, 2023 | $119.50 | $124.37 | $119.03 | $121.77 | +2.22% | 2,606,900 |
| Dec 18, 2023 | $119.06 | $120.48 | $116.35 | $119.13 | +0.07% | 2,915,098 |
| Dec 11, 2023 | $110.40 | $125.68 | $108.53 | $119.05 | +6.88% | 6,717,422 |
| Dec 4, 2023 | $113.17 | $114.20 | $108.05 | $111.39 | -2.01% | 4,707,946 |
| Nov 27, 2023 | $108.38 | $114.38 | $106.79 | $113.68 | +4.12% | 9,138,157 |
| Nov 20, 2023 | $112.78 | $112.78 | $107.09 | $109.18 | -2.94% | 3,648,085 |
| Nov 13, 2023 | $109.27 | $115.95 | $107.17 | $112.49 | +2.46% | 4,808,370 |
| Nov 6, 2023 | $111.58 | $112.72 | $107.16 | $109.79 | -1.50% | 3,559,554 |
| Oct 30, 2023 | $102.11 | $111.93 | $99.75 | $111.46 | +9.17% | 4,825,507 |
| Oct 23, 2023 | $128.36 | $130.27 | $98.40 | $102.10 | -20.85% | 10,082,164 |
| Oct 16, 2023 | $124.44 | $132.31 | $124.24 | $129.00 | +4.63% | 4,171,956 |
| Oct 9, 2023 | $123.21 | $129.34 | $121.88 | $123.29 | -0.78% | 2,444,443 |
| Oct 2, 2023 | $133.23 | $134.28 | $122.64 | $124.26 | -7.06% | 2,846,606 |
| Sep 25, 2023 | $130.34 | $135.45 | $129.79 | $133.70 | +2.12% | 2,189,942 |
| Sep 18, 2023 | $137.82 | $138.90 | $130.56 | $130.92 | -5.12% | 1,797,036 |
| Sep 11, 2023 | $136.70 | $138.08 | $134.35 | $137.98 | +1.08% | 3,127,374 |
| Sep 5, 2023 | $141.31 | $141.63 | $135.53 | $136.50 | -3.84% | 2,152,014 |
| Aug 28, 2023 | $134.69 | $142.52 | $134.69 | $141.95 | +5.93% | 2,766,052 |
| Aug 21, 2023 | $135.48 | $136.23 | $132.65 | $134.00 | -0.85% | 3,479,841 |
| Aug 14, 2023 | $139.88 | $140.37 | $133.00 | $135.15 | -3.85% | 2,764,179 |
| Aug 7, 2023 | $142.15 | $144.40 | $139.00 | $140.56 | -0.66% | 2,879,392 |
| Jul 31, 2023 | $142.99 | $148.50 | $141.10 | $141.50 | -0.76% | 4,847,887 |
| Jul 24, 2023 | $150.20 | $152.06 | $141.35 | $142.59 | -4.77% | 5,695,539 |
| Jul 17, 2023 | $152.89 | $157.54 | $149.19 | $149.73 | -2.64% | 4,188,664 |
| Jul 10, 2023 | $148.59 | $160.62 | $148.37 | $153.79 | +3.72% | 3,370,712 |
| Jul 3, 2023 | $148.52 | $149.63 | $144.60 | $148.28 | -0.34% | 1,871,259 |
| Jun 26, 2023 | $141.05 | $150.28 | $139.23 | $148.79 | +5.83% | 3,097,249 |
| Jun 20, 2023 | $146.01 | $146.93 | $139.44 | $140.59 | -4.04% | 2,654,590 |
| Jun 12, 2023 | $142.41 | $149.25 | $141.03 | $146.51 | +3.13% | 3,023,074 |
| Jun 5, 2023 | $135.02 | $146.50 | $132.07 | $142.06 | +4.69% | 3,601,839 |
| May 30, 2023 | $134.97 | $136.73 | $126.98 | $135.69 | +1.10% | 3,161,865 |
| May 22, 2023 | $131.41 | $134.87 | $129.70 | $134.22 | +2.12% | 2,637,812 |
| May 15, 2023 | $130.93 | $133.94 | $125.85 | $131.43 | +0.64% | 3,384,441 |
| May 8, 2023 | $137.77 | $137.77 | $128.21 | $130.59 | -4.69% | 2,778,952 |
| May 1, 2023 | $140.24 | $144.60 | $135.59 | $137.02 | -1.84% | 4,291,689 |
| Apr 24, 2023 | $141.04 | $144.00 | $127.87 | $139.59 | -0.99% | 7,252,998 |
| Apr 17, 2023 | $135.31 | $141.86 | $135.06 | $140.98 | +4.47% | 3,116,433 |
| Apr 10, 2023 | $126.74 | $136.83 | $126.20 | $134.95 | +5.88% | 4,719,376 |
| Apr 3, 2023 | $132.08 | $132.60 | $127.37 | $127.45 | -3.46% | 2,176,459 |
| Mar 27, 2023 | $128.38 | $132.10 | $126.40 | $132.02 | +3.81% | 2,151,065 |
| Mar 20, 2023 | $128.53 | $133.38 | $124.10 | $127.17 | -1.00% | 3,335,341 |
| Mar 13, 2023 | $130.32 | $135.27 | $126.82 | $128.45 | -2.24% | 7,321,763 |
| Mar 6, 2023 | $139.33 | $140.60 | $129.96 | $131.39 | -5.30% | 3,893,692 |
| Feb 27, 2023 | $140.97 | $141.95 | $133.27 | $138.74 | -0.25% | 3,535,085 |
| Feb 21, 2023 | $141.77 | $144.37 | $138.28 | $139.09 | -4.08% | 2,869,870 |
| Feb 13, 2023 | $141.50 | $151.53 | $141.17 | $145.00 | +2.46% | 3,776,319 |
| Feb 6, 2023 | $152.67 | $153.77 | $140.00 | $141.52 | -8.68% | 3,711,403 |
| Jan 30, 2023 | $152.09 | $160.74 | $151.01 | $154.97 | +0.56% | 5,699,792 |
| Jan 23, 2023 | $151.48 | $154.78 | $148.28 | $154.10 | +2.17% | 2,512,672 |
| Jan 17, 2023 | $152.39 | $159.09 | $144.51 | $150.82 | -2.25% | 3,016,942 |
| Jan 9, 2023 | $152.00 | $155.98 | $150.39 | $154.29 | +1.84% | 2,654,318 |
| Jan 3, 2023 | $144.12 | $152.74 | $142.14 | $151.50 | +7.10% | 2,567,297 |
| Dec 27, 2022 | $141.29 | $143.71 | $138.34 | $141.46 | -0.11% | 1,737,825 |
| Dec 19, 2022 | $140.97 | $142.20 | $135.45 | $141.62 | +0.09% | 3,265,447 |
| Dec 12, 2022 | $144.09 | $155.09 | $139.94 | $141.49 | -1.61% | 4,350,349 |
| Dec 5, 2022 | $144.16 | $146.10 | $139.55 | $143.81 | -1.58% | 3,007,784 |
| Nov 28, 2022 | $147.62 | $151.12 | $141.60 | $146.12 | -1.78% | 3,529,724 |
| Nov 21, 2022 | $146.42 | $149.77 | $143.98 | $148.77 | +0.92% | 1,467,748 |
| Nov 14, 2022 | $154.90 | $158.01 | $142.50 | $147.42 | -5.85% | 3,204,436 |
| Nov 7, 2022 | $134.67 | $157.50 | $132.86 | $156.58 | +17.44% | 4,594,969 |
| Oct 31, 2022 | $139.05 | $140.64 | $127.28 | $133.33 | -4.70% | 4,151,758 |
| Oct 24, 2022 | $133.10 | $140.01 | $130.76 | $139.91 | +6.62% | 5,186,769 |
| Oct 17, 2022 | $142.65 | $145.09 | $124.43 | $131.22 | -5.74% | 8,923,137 |
| Oct 10, 2022 | $139.51 | $146.89 | $137.88 | $139.21 | +0.35% | 3,162,639 |
| Oct 3, 2022 | $136.91 | $146.38 | $135.69 | $138.73 | +2.91% | 2,809,370 |
| Sep 26, 2022 | $139.70 | $142.79 | $134.68 | $134.81 | -4.25% | 2,807,597 |
| Sep 19, 2022 | $144.86 | $148.37 | $138.15 | $140.79 | -2.94% | 3,265,454 |
| Sep 12, 2022 | $160.82 | $163.15 | $143.87 | $145.06 | -9.46% | 6,149,896 |
| Sep 6, 2022 | $154.29 | $161.23 | $149.62 | $160.21 | +4.24% | 2,285,762 |
| Aug 29, 2022 | $158.25 | $159.80 | $152.40 | $153.69 | -3.54% | 2,859,244 |
| Aug 22, 2022 | $165.40 | $168.96 | $159.00 | $159.33 | -5.30% | 3,133,628 |
| Aug 15, 2022 | $166.10 | $178.05 | $166.02 | $168.24 | +0.56% | 3,321,209 |
| Aug 8, 2022 | $167.50 | $170.08 | $158.46 | $167.30 | -0.69% | 5,038,502 |
| Aug 1, 2022 | $171.80 | $175.79 | $164.96 | $168.46 | -2.55% | 3,438,015 |
| Jul 25, 2022 | $167.99 | $176.67 | $162.99 | $172.87 | +3.04% | 8,237,048 |
| Jul 18, 2022 | $160.30 | $171.80 | $159.20 | $167.77 | +5.26% | 3,482,965 |
| Jul 11, 2022 | $160.33 | $167.04 | $156.96 | $159.38 | -0.89% | 3,472,518 |
| Jul 5, 2022 | $155.31 | $163.44 | $154.59 | $160.81 | +2.04% | 2,916,016 |
| Jun 27, 2022 | $167.00 | $167.48 | $151.58 | $157.59 | -5.27% | 4,253,006 |
| Jun 21, 2022 | $154.58 | $167.72 | $148.36 | $166.35 | +9.98% | 4,870,854 |
| Jun 13, 2022 | $163.23 | $163.23 | $145.93 | $151.25 | -7.97% | 6,825,522 |
| Jun 6, 2022 | $176.58 | $177.99 | $164.19 | $164.35 | -6.64% | 3,928,667 |
| May 31, 2022 | $180.86 | $186.11 | $175.26 | $176.04 | -3.70% | 4,035,040 |
| May 23, 2022 | $174.78 | $182.83 | $165.85 | $182.81 | +5.18% | 5,077,245 |
| May 16, 2022 | $180.61 | $187.02 | $167.29 | $173.81 | -5.00% | 5,506,489 |
| May 9, 2022 | $188.22 | $196.30 | $175.68 | $182.96 | -4.25% | 5,050,421 |
| May 2, 2022 | $181.20 | $199.07 | $179.61 | $191.09 | +5.27% | 5,211,621 |
| Apr 25, 2022 | $173.50 | $194.87 | $169.81 | $181.52 | +4.43% | 11,176,611 |
| Apr 18, 2022 | $170.09 | $182.48 | $168.13 | $173.82 | +1.92% | 4,991,142 |
| Apr 11, 2022 | $171.80 | $181.69 | $170.45 | $170.55 | -0.89% | 4,629,957 |
| Apr 4, 2022 | $173.04 | $176.90 | $164.52 | $172.08 | -0.21% | 5,717,774 |
| Mar 28, 2022 | $181.11 | $191.36 | $169.25 | $172.44 | -4.93% | 7,638,163 |
| Mar 21, 2022 | $194.30 | $194.93 | $180.55 | $181.38 | -6.85% | 4,717,818 |
| Mar 14, 2022 | $188.02 | $196.22 | $183.25 | $194.72 | +5.03% | 5,558,696 |
| Mar 7, 2022 | $201.57 | $203.33 | $185.00 | $185.40 | -9.07% | 6,980,385 |
| Feb 28, 2022 | $201.18 | $210.99 | $197.11 | $203.89 | -0.27% | 4,886,689 |
| Feb 22, 2022 | $203.11 | $205.50 | $187.37 | $204.45 | -0.04% | 4,084,042 |
| Feb 14, 2022 | $196.02 | $207.93 | $194.48 | $204.54 | +4.53% | 3,229,821 |
| Feb 7, 2022 | $202.52 | $207.62 | $193.47 | $195.67 | -3.13% | 3,357,263 |
| Jan 31, 2022 | $203.83 | $211.29 | $200.09 | $202.00 | -1.55% | 3,317,004 |
| Jan 24, 2022 | $197.00 | $214.10 | $196.35 | $205.19 | +1.82% | 6,392,793 |
| Jan 18, 2022 | $214.33 | $214.33 | $200.82 | $201.52 | -7.14% | 3,574,879 |
| Jan 10, 2022 | $224.66 | $230.74 | $214.01 | $217.02 | -4.41% | 3,316,121 |
| Jan 3, 2022 | $235.69 | $245.44 | $226.83 | $227.04 | -3.25% | 2,795,313 |
| Dec 27, 2021 | $228.00 | $235.77 | $226.84 | $234.66 | +3.25% | 1,402,316 |
| Dec 20, 2021 | $226.86 | $228.38 | $216.78 | $227.27 | -1.34% | 1,764,674 |
| Dec 13, 2021 | $230.70 | $241.62 | $225.57 | $230.36 | +0.14% | 4,645,829 |
| Dec 6, 2021 | $226.10 | $231.68 | $225.18 | $230.03 | +3.13% | 2,670,145 |
| Nov 29, 2021 | $227.00 | $227.80 | $216.18 | $223.04 | -1.31% | 3,198,234 |
| Nov 22, 2021 | $230.12 | $233.24 | $223.60 | $226.00 | -1.43% | 1,400,719 |
| Nov 15, 2021 | $233.37 | $237.78 | $228.43 | $229.29 | -1.24% | 2,535,810 |
| Nov 8, 2021 | $218.12 | $233.60 | $216.41 | $232.17 | +6.43% | 2,733,380 |
| Nov 1, 2021 | $211.67 | $222.56 | $210.86 | $218.14 | +3.47% | 3,114,946 |
| Oct 25, 2021 | $208.28 | $213.61 | $201.71 | $210.83 | -1.22% | 4,276,848 |
| Oct 18, 2021 | $205.00 | $215.63 | $200.10 | $213.44 | +3.25% | 5,173,816 |
| Oct 11, 2021 | $198.72 | $210.43 | $196.65 | $206.72 | +4.00% | 3,277,296 |
| Oct 4, 2021 | $204.60 | $210.02 | $196.96 | $198.77 | -3.14% | 3,595,164 |
| Sep 27, 2021 | $210.09 | $214.81 | $201.06 | $205.21 | -2.36% | 2,559,501 |
| Sep 20, 2021 | $206.01 | $212.35 | $204.92 | $210.16 | -0.22% | 2,655,991 |
| Sep 13, 2021 | $217.50 | $220.01 | $208.63 | $210.63 | -2.37% | 3,574,104 |
| Sep 7, 2021 | $224.50 | $225.68 | $213.26 | $215.74 | -4.48% | 2,432,905 |
| Aug 30, 2021 | $227.18 | $227.77 | $220.45 | $225.87 | -0.03% | 2,567,372 |
| Aug 23, 2021 | $223.02 | $227.34 | $219.31 | $225.94 | +2.14% | 1,666,911 |
| Aug 16, 2021 | $231.94 | $234.29 | $216.60 | $221.20 | -4.86% | 1,736,131 |
| Aug 9, 2021 | $220.02 | $233.33 | $219.04 | $232.50 | +5.42% | 2,327,707 |
| Aug 2, 2021 | $223.26 | $227.15 | $220.45 | $220.55 | -0.45% | 2,037,850 |
| Jul 26, 2021 | $219.99 | $227.40 | $216.49 | $221.54 | +0.92% | 2,995,016 |
| Jul 19, 2021 | $216.05 | $220.22 | $205.95 | $219.52 | -0.15% | 6,416,560 |
| Jul 12, 2021 | $224.45 | $225.97 | $218.50 | $219.86 | -2.29% | 2,191,173 |
| Jul 6, 2021 | $222.49 | $225.37 | $215.25 | $225.02 | +1.14% | 2,811,509 |
| Jun 28, 2021 | $215.25 | $222.83 | $214.31 | $222.49 | +2.97% | 2,204,610 |
| Jun 21, 2021 | $212.50 | $218.43 | $212.22 | $216.07 | +2.61% | 2,195,067 |
| Jun 14, 2021 | $225.00 | $225.00 | $206.71 | $210.58 | -6.79% | 3,895,805 |
| Jun 7, 2021 | $236.41 | $238.24 | $221.81 | $225.93 | -3.26% | 3,100,152 |
| Jun 1, 2021 | $238.92 | $240.25 | $231.00 | $233.54 | -1.50% | 1,756,021 |
| May 24, 2021 | $237.88 | $243.04 | $234.28 | $237.09 | +0.10% | 3,029,202 |
| May 17, 2021 | $249.27 | $249.67 | $230.50 | $236.86 | -4.00% | 2,953,788 |
| May 10, 2021 | $254.41 | $257.68 | $237.33 | $246.72 | -2.46% | 2,916,434 |
| May 3, 2021 | $238.13 | $254.24 | $237.78 | $252.95 | +6.98% | 2,779,554 |
| Apr 26, 2021 | $238.66 | $240.32 | $233.75 | $236.45 | -1.04% | 2,709,184 |
| Apr 19, 2021 | $236.79 | $246.24 | $229.46 | $238.94 | +1.76% | 5,638,913 |
| Apr 12, 2021 | $237.73 | $238.24 | $229.08 | $234.81 | -0.92% | 2,542,061 |
| Apr 5, 2021 | $227.60 | $237.23 | $224.85 | $236.99 | +5.19% | 3,139,113 |
| Mar 29, 2021 | $224.03 | $225.67 | $215.00 | $225.30 | +0.99% | 2,267,852 |
| Mar 22, 2021 | $218.30 | $223.31 | $208.40 | $223.09 | +2.12% | 2,362,339 |
| Mar 15, 2021 | $208.94 | $221.49 | $206.83 | $218.46 | +5.11% | 3,888,832 |
| Mar 8, 2021 | $195.86 | $208.87 | $195.03 | $207.84 | +6.45% | 3,143,589 |
| Mar 1, 2021 | $193.24 | $200.30 | $183.75 | $195.25 | +2.72% | 3,173,812 |
| Feb 22, 2021 | $194.93 | $195.33 | $185.89 | $190.08 | -2.69% | 3,087,002 |
| Feb 16, 2021 | $201.37 | $201.50 | $189.28 | $195.34 | -2.30% | 2,289,878 |
| Feb 8, 2021 | $195.03 | $201.92 | $193.88 | $199.93 | +3.29% | 2,709,844 |
| Feb 1, 2021 | $186.03 | $194.45 | $180.44 | $193.57 | +4.58% | 4,384,403 |
| Jan 25, 2021 | $199.57 | $214.68 | $184.84 | $185.09 | -6.62% | 7,648,214 |
| Jan 19, 2021 | $195.00 | $203.09 | $191.54 | $198.21 | +1.89% | 2,752,239 |
| Jan 11, 2021 | $177.64 | $195.23 | $177.44 | $194.54 | +8.35% | 4,646,214 |
| Jan 4, 2021 | $182.48 | $183.58 | $171.33 | $179.54 | -0.53% | 4,244,570 |
| Dec 28, 2020 | $193.87 | $194.00 | $180.26 | $180.49 | -6.58% | 1,879,120 |
| Dec 21, 2020 | $185.32 | $193.41 | $182.95 | $193.20 | +2.56% | 1,693,005 |
| Dec 14, 2020 | $186.30 | $191.67 | $183.77 | $188.37 | +2.41% | 3,863,860 |
| Dec 7, 2020 | $184.07 | $189.64 | $181.09 | $183.93 | -0.08% | 3,296,455 |
| Nov 30, 2020 | $199.56 | $199.80 | $183.00 | $184.07 | -8.40% | 4,189,812 |
| Nov 23, 2020 | $194.29 | $205.78 | $192.64 | $200.96 | +4.17% | 2,054,146 |
| Nov 16, 2020 | $189.86 | $197.37 | $185.20 | $192.91 | +2.21% | 3,053,799 |
| Nov 9, 2020 | $205.00 | $206.57 | $180.17 | $188.73 | -6.40% | 3,576,209 |
| Nov 2, 2020 | $185.79 | $202.90 | $185.51 | $201.64 | +9.02% | 3,025,883 |
| Oct 26, 2020 | $195.50 | $197.06 | $180.40 | $184.96 | -6.64% | 3,369,426 |
| Oct 19, 2020 | $201.20 | $207.30 | $191.87 | $198.11 | -1.72% | 5,759,530 |
| Oct 12, 2020 | $202.73 | $206.11 | $199.70 | $201.57 | +0.08% | 3,416,555 |
| Oct 5, 2020 | $186.00 | $205.20 | $185.18 | $201.40 | +9.33% | 4,350,275 |
| Sep 28, 2020 | $180.91 | $186.85 | $179.32 | $184.21 | +3.42% | 3,217,382 |
| Sep 21, 2020 | $170.70 | $181.93 | $169.99 | $178.11 | +2.20% | 3,862,075 |
| Sep 14, 2020 | $175.11 | $182.53 | $173.40 | $174.27 | +0.85% | 3,429,400 |
| Sep 8, 2020 | $164.64 | $175.27 | $164.06 | $172.80 | +2.86% | 2,335,934 |
| Aug 31, 2020 | $178.92 | $180.20 | $166.60 | $168.00 | -6.08% | 3,063,442 |
| Aug 24, 2020 | $182.22 | $182.71 | $177.79 | $178.88 | -1.05% | 2,421,733 |
| Aug 17, 2020 | $180.87 | $185.96 | $179.58 | $180.78 | -0.08% | 2,729,660 |
| Aug 10, 2020 | $172.94 | $183.03 | $172.60 | $180.93 | +4.46% | 2,545,619 |
| Aug 3, 2020 | $163.80 | $174.62 | $162.29 | $173.20 | +6.18% | 3,695,358 |
| Jul 27, 2020 | $158.00 | $166.06 | $155.63 | $163.12 | +3.27% | 4,002,813 |
| Jul 20, 2020 | $141.58 | $163.00 | $141.21 | $157.95 | +10.80% | 6,280,415 |
| Jul 13, 2020 | $137.90 | $146.99 | $134.22 | $142.56 | +5.10% | 3,771,601 |
| Jul 6, 2020 | $132.07 | $136.17 | $130.90 | $135.64 | +5.00% | 3,586,133 |
| Jun 29, 2020 | $124.58 | $132.98 | $122.63 | $129.18 | +5.20% | 2,474,801 |
| Jun 22, 2020 | $125.38 | $129.44 | $120.21 | $122.80 | -3.38% | 3,028,095 |
| Jun 15, 2020 | $118.32 | $131.56 | $116.57 | $127.09 | +4.09% | 3,881,370 |
| Jun 8, 2020 | $138.45 | $142.93 | $119.62 | $122.10 | -10.78% | 4,203,179 |
| Jun 1, 2020 | $121.52 | $140.30 | $120.84 | $136.85 | +12.34% | 3,734,896 |
| May 26, 2020 | $125.00 | $130.35 | $119.44 | $121.82 | +1.77% | 3,428,816 |
| May 18, 2020 | $112.25 | $121.82 | $112.25 | $119.70 | +10.02% | 3,871,368 |
| May 11, 2020 | $110.00 | $110.22 | $101.03 | $108.80 | -3.37% | 4,288,960 |
| May 4, 2020 | $109.49 | $114.02 | $105.82 | $112.60 | +0.37% | 4,734,156 |
| Apr 27, 2020 | $105.50 | $123.92 | $105.17 | $112.19 | +7.28% | 6,508,934 |
| Apr 20, 2020 | $102.79 | $105.06 | $96.42 | $104.58 | -0.71% | 3,798,799 |
| Apr 13, 2020 | $104.75 | $105.82 | $93.81 | $105.33 | +0.55% | 4,943,614 |
| Apr 6, 2020 | $87.15 | $106.90 | $86.38 | $104.75 | +26.75% | 4,610,236 |
| Mar 30, 2020 | $83.64 | $89.41 | $78.76 | $82.64 | -1.92% | 5,798,062 |
| Mar 23, 2020 | $73.92 | $88.62 | $64.00 | $84.26 | +13.18% | 9,399,499 |
| Mar 16, 2020 | $105.00 | $109.18 | $73.73 | $74.45 | -35.50% | 9,415,167 |
| Mar 9, 2020 | $112.76 | $117.74 | $99.61 | $115.43 | -4.70% | 7,846,603 |
| Mar 2, 2020 | $127.99 | $136.06 | $117.57 | $121.12 | -5.27% | 6,131,629 |
| Feb 24, 2020 | $141.95 | $142.80 | $124.16 | $127.86 | -13.13% | 7,208,039 |
| Feb 18, 2020 | $150.69 | $151.74 | $145.12 | $147.19 | -3.27% | 3,008,710 |
| Feb 10, 2020 | $148.59 | $154.77 | $148.05 | $152.16 | +1.98% | 2,639,889 |
| Feb 3, 2020 | $147.02 | $155.70 | $145.99 | $149.21 | +2.08% | 3,594,079 |
| Jan 27, 2020 | $146.22 | $158.44 | $145.17 | $146.17 | -2.18% | 7,358,590 |
| Jan 21, 2020 | $151.63 | $152.93 | $144.32 | $149.42 | -2.10% | 4,136,261 |
| Jan 13, 2020 | $150.19 | $156.64 | $149.69 | $152.63 | +1.97% | 4,444,601 |
| Jan 6, 2020 | $144.66 | $150.82 | $143.41 | $149.68 | +2.58% | 3,448,043 |
| Dec 30, 2019 | $146.27 | $149.45 | $145.00 | $145.92 | 0.00% | 2,194,231 |
| Dec 23, 2019 | $148.50 | $148.92 | $144.11 | $145.92 | -1.01% | 1,222,502 |
| Dec 16, 2019 | $148.73 | $149.67 | $143.43 | $147.41 | -0.68% | 4,384,831 |
| Dec 9, 2019 | $147.40 | $152.99 | $143.90 | $148.42 | +0.58% | 5,240,505 |
| Dec 2, 2019 | $143.23 | $148.76 | $138.55 | $147.57 | +3.12% | 3,317,163 |
| Nov 25, 2019 | $144.70 | $148.68 | $142.77 | $143.10 | -0.67% | 2,950,572 |
| Nov 18, 2019 | $144.56 | $145.10 | $140.12 | $144.07 | -0.20% | 6,396,834 |
| Nov 11, 2019 | $153.29 | $156.50 | $142.66 | $144.36 | -6.73% | 6,241,127 |
| Nov 4, 2019 | $151.57 | $158.57 | $150.89 | $154.77 | +3.13% | 3,388,122 |
| Oct 28, 2019 | $160.13 | $161.47 | $149.30 | $150.07 | -5.83% | 4,694,676 |
| Oct 21, 2019 | $162.39 | $163.64 | $153.61 | $159.36 | -1.06% | 5,680,208 |
| Oct 14, 2019 | $157.61 | $161.87 | $157.24 | $161.06 | +1.79% | 2,928,954 |
| Oct 7, 2019 | $154.08 | $161.00 | $152.26 | $158.22 | +1.86% | 2,985,690 |
| Sep 30, 2019 | $156.60 | $159.35 | $149.16 | $155.33 | -0.11% | 3,147,133 |
| Sep 23, 2019 | $147.20 | $159.21 | $146.94 | $155.50 | +4.65% | 3,744,913 |
| Sep 16, 2019 | $148.40 | $152.98 | $146.06 | $148.59 | -0.85% | 2,931,381 |
| Sep 9, 2019 | $144.62 | $153.22 | $143.96 | $149.86 | +4.16% | 3,547,662 |
| Sep 3, 2019 | $137.00 | $145.22 | $133.06 | $143.88 | +3.44% | 2,364,205 |
| Aug 26, 2019 | $136.83 | $140.35 | $132.99 | $139.09 | +3.37% | 2,516,462 |
| Aug 19, 2019 | $133.15 | $141.64 | $133.15 | $134.55 | +2.11% | 3,093,785 |
| Aug 12, 2019 | $135.72 | $140.75 | $128.29 | $131.77 | -3.54% | 2,628,311 |
| Aug 5, 2019 | $133.01 | $142.19 | $130.46 | $136.60 | +0.75% | 3,536,080 |
| Jul 29, 2019 | $148.90 | $151.13 | $134.71 | $135.58 | -8.97% | 4,120,552 |
| Jul 22, 2019 | $148.97 | $152.50 | $138.01 | $148.94 | +0.51% | 7,192,581 |
| Jul 15, 2019 | $145.69 | $151.40 | $143.25 | $148.19 | +1.21% | 4,104,156 |
| Jul 8, 2019 | $144.46 | $146.85 | $140.48 | $146.42 | +1.22% | 2,842,721 |
| Jul 1, 2019 | $144.55 | $147.86 | $143.02 | $144.66 | +1.62% | 1,756,001 |
| Jun 24, 2019 | $141.67 | $144.38 | $137.29 | $142.36 | +0.49% | 3,215,807 |
| Jun 17, 2019 | $136.74 | $144.11 | $135.78 | $141.67 | +4.41% | 4,137,294 |
| Jun 10, 2019 | $130.00 | $137.17 | $128.46 | $135.68 | +5.39% | 3,026,756 |
| Jun 3, 2019 | $114.99 | $129.32 | $114.43 | $128.74 | +12.06% | 3,531,406 |
| May 28, 2019 | $124.96 | $125.96 | $114.00 | $114.88 | -8.02% | 2,634,388 |
| May 20, 2019 | $127.65 | $132.69 | $124.40 | $124.89 | -2.91% | 3,460,490 |
| May 13, 2019 | $131.13 | $132.21 | $126.16 | $128.63 | -4.24% | 3,887,753 |
| May 6, 2019 | $139.97 | $140.61 | $130.43 | $134.32 | -5.71% | 3,594,151 |
| Apr 29, 2019 | $137.22 | $143.73 | $136.57 | $142.46 | +3.94% | 3,438,627 |
| Apr 22, 2019 | $139.38 | $144.90 | $134.09 | $137.06 | -1.44% | 7,826,580 |
| Apr 15, 2019 | $139.99 | $140.22 | $135.24 | $139.06 | -0.59% | 3,127,838 |
| Apr 8, 2019 | $136.30 | $140.63 | $134.41 | $139.88 | +2.77% | 3,137,874 |
| Apr 1, 2019 | $133.65 | $136.68 | $132.22 | $136.11 | +2.42% | 3,139,499 |
| Mar 25, 2019 | $128.65 | $133.89 | $128.44 | $132.89 | +2.98% | 3,372,488 |
| Mar 18, 2019 | $133.09 | $136.03 | $128.92 | $129.04 | -3.11% | 5,210,820 |
| Mar 11, 2019 | $137.34 | $144.17 | $131.51 | $133.18 | -3.18% | 5,515,350 |
| Mar 4, 2019 | $141.67 | $143.78 | $135.71 | $137.55 | -2.66% | 2,836,733 |
| Feb 25, 2019 | $146.15 | $146.80 | $139.18 | $141.31 | -2.93% | 3,509,069 |
| Feb 19, 2019 | $138.47 | $145.70 | $137.98 | $145.58 | +4.46% | 2,635,799 |
| Feb 11, 2019 | $133.56 | $140.95 | $131.67 | $139.36 | +4.55% | 3,877,041 |
| Feb 4, 2019 | $133.07 | $137.57 | $131.48 | $133.29 | +0.23% | 3,273,134 |
| Jan 28, 2019 | $123.14 | $137.31 | $116.77 | $132.99 | +6.33% | 13,366,436 |
| Jan 22, 2019 | $127.23 | $127.23 | $118.69 | $125.07 | -1.57% | 3,734,872 |
| Jan 14, 2019 | $122.55 | $127.98 | $121.78 | $127.06 | +3.23% | 3,190,360 |
| Jan 7, 2019 | $113.64 | $123.67 | $111.97 | $123.09 | +9.10% | 3,547,233 |
| Dec 31, 2018 | $107.95 | $113.64 | $103.81 | $112.82 | +5.17% | 3,021,234 |
| Dec 24, 2018 | $104.01 | $109.37 | $99.40 | $107.27 | +2.23% | 3,085,519 |
| Dec 17, 2018 | $112.29 | $115.63 | $104.11 | $104.93 | -7.31% | 4,837,952 |
| Dec 10, 2018 | $120.00 | $120.77 | $112.70 | $113.20 | -5.96% | 4,920,021 |
| Dec 3, 2018 | $128.14 | $128.30 | $117.59 | $120.37 | -4.57% | 3,276,425 |
| Nov 26, 2018 | $122.00 | $127.36 | $121.41 | $126.13 | +4.21% | 5,199,644 |
| Nov 19, 2018 | $116.50 | $121.86 | $116.28 | $121.04 | +3.36% | 3,631,107 |
| Nov 12, 2018 | $115.57 | $118.32 | $110.11 | $117.10 | +0.64% | 5,126,628 |
| Nov 5, 2018 | $115.88 | $118.10 | $114.79 | $116.36 | +0.72% | 3,625,751 |
| Oct 29, 2018 | $106.39 | $117.73 | $103.23 | $115.53 | +10.52% | 6,399,337 |
| Oct 22, 2018 | $107.08 | $112.98 | $102.13 | $104.53 | -2.21% | 10,515,273 |
| Oct 15, 2018 | $103.21 | $109.48 | $103.10 | $106.89 | +2.93% | 6,019,970 |
| Oct 8, 2018 | $111.11 | $112.85 | $102.85 | $103.85 | -6.88% | 6,163,804 |
| Oct 1, 2018 | $119.28 | $119.96 | $111.19 | $111.52 | -6.09% | 4,989,299 |
| Sep 24, 2018 | $123.75 | $124.50 | $118.35 | $118.75 | -4.04% | 4,102,134 |
| Sep 17, 2018 | $123.00 | $125.29 | $121.12 | $123.75 | +0.44% | 6,149,832 |
| Sep 10, 2018 | $126.27 | $127.26 | $122.54 | $123.21 | -1.96% | 3,724,694 |
| Sep 4, 2018 | $124.43 | $129.21 | $123.13 | $125.67 | +0.55% | 2,388,222 |
| Aug 27, 2018 | $128.64 | $131.95 | $124.11 | $124.98 | -1.68% | 4,644,516 |
| Aug 20, 2018 | $127.80 | $131.33 | $126.09 | $127.12 | -0.09% | 3,179,241 |
| Aug 13, 2018 | $127.00 | $128.25 | $122.20 | $127.24 | -0.06% | 4,410,318 |
| Aug 6, 2018 | $134.40 | $135.19 | $127.03 | $127.32 | -5.53% | 4,498,952 |
| Jul 30, 2018 | $127.89 | $135.98 | $127.48 | $134.78 | +5.39% | 6,100,666 |
| Jul 23, 2018 | $151.70 | $152.70 | $122.81 | $127.89 | -15.75% | 22,533,438 |
| Jul 16, 2018 | $154.15 | $154.79 | $148.15 | $151.80 | -2.55% | 5,236,457 |
| Jul 9, 2018 | $151.99 | $156.51 | $150.74 | $155.77 | +3.25% | 3,658,858 |
| Jul 2, 2018 | $144.75 | $151.26 | $143.80 | $150.87 | +3.17% | 2,133,042 |
| Jun 25, 2018 | $144.27 | $147.75 | $142.31 | $146.23 | +1.09% | 4,170,054 |
| Jun 18, 2018 | $150.66 | $151.12 | $143.60 | $144.65 | -4.86% | 4,368,338 |
| Jun 11, 2018 | $148.86 | $156.75 | $148.77 | $152.04 | +2.14% | 5,615,834 |
| Jun 4, 2018 | $148.98 | $151.10 | $145.28 | $148.86 | +2.44% | 5,986,217 |
| May 29, 2018 | $149.40 | $150.95 | $143.11 | $145.31 | -3.81% | 9,636,359 |
| May 21, 2018 | $164.85 | $167.54 | $150.00 | $151.07 | -7.14% | 26,535,572 |
| May 14, 2018 | $156.12 | $164.23 | $156.02 | $162.68 | +4.30% | 12,549,665 |
| May 7, 2018 | $153.54 | $156.92 | $152.89 | $155.97 | +1.74% | 4,301,667 |
| Apr 30, 2018 | $157.74 | $157.98 | $150.21 | $153.30 | -2.82% | 5,460,796 |
| Apr 23, 2018 | $149.37 | $159.76 | $148.73 | $157.75 | +5.61% | 8,481,342 |
| Apr 16, 2018 | $150.28 | $156.55 | $148.11 | $149.37 | +0.52% | 3,794,203 |
| Apr 9, 2018 | $147.94 | $150.87 | $146.72 | $148.59 | +0.05% | 2,817,267 |
| Apr 2, 2018 | $152.55 | $153.50 | $145.59 | $148.52 | -3.00% | 4,837,623 |
| Mar 26, 2018 | $154.65 | $154.90 | $150.22 | $153.11 | +0.31% | 2,725,941 |
| Mar 19, 2018 | $158.90 | $159.07 | $152.40 | $152.63 | -4.50% | 4,818,393 |
| Mar 12, 2018 | $164.76 | $165.14 | $158.98 | $159.82 | -2.58% | 3,124,240 |
| Mar 5, 2018 | $157.96 | $164.24 | $156.89 | $164.06 | +3.41% | 4,082,604 |
| Feb 26, 2018 | $171.44 | $171.64 | $156.37 | $158.65 | -7.46% | 5,141,208 |
| Feb 20, 2018 | $172.30 | $173.34 | $166.25 | $171.44 | -0.73% | 3,454,003 |
| Feb 12, 2018 | $169.03 | $180.00 | $168.03 | $172.70 | +3.41% | 4,441,271 |
| Feb 5, 2018 | $176.97 | $179.11 | $163.63 | $167.01 | -6.21% | 5,981,460 |
| Jan 29, 2018 | $184.41 | $184.90 | $177.26 | $178.06 | -4.25% | 4,242,237 |
| Jan 22, 2018 | $166.95 | $187.47 | $163.77 | $185.97 | +11.01% | 9,435,756 |
| Jan 16, 2018 | $173.00 | $173.20 | $165.50 | $167.53 | -3.02% | 3,571,219 |
| Jan 8, 2018 | $168.60 | $172.99 | $164.33 | $172.75 | +2.53% | 4,814,981 |
| Jan 2, 2018 | $169.17 | $170.25 | $167.00 | $168.48 | -0.09% | 2,817,899 |
| Dec 26, 2017 | $171.71 | $173.20 | $168.26 | $168.64 | -1.77% | 1,476,085 |
| Dec 18, 2017 | $165.30 | $172.30 | $164.70 | $171.68 | +4.37% | 3,657,626 |
| Dec 11, 2017 | $169.33 | $169.86 | $162.92 | $164.49 | -3.07% | 4,444,635 |
| Dec 4, 2017 | $169.40 | $171.40 | $166.69 | $169.70 | +1.34% | 3,556,522 |
| Nov 27, 2017 | $167.70 | $171.58 | $163.77 | $167.46 | -0.21% | 5,818,958 |
| Nov 20, 2017 | $165.87 | $169.88 | $164.21 | $167.82 | +1.46% | 3,180,603 |
| Nov 13, 2017 | $161.50 | $166.08 | $158.80 | $165.40 | +2.07% | 3,295,186 |
| Nov 6, 2017 | $163.53 | $163.92 | $161.29 | $162.05 | -1.10% | 3,165,011 |
| Oct 30, 2017 | $161.00 | $167.45 | $160.56 | $163.86 | +1.52% | 5,123,513 |
| Oct 23, 2017 | $182.50 | $183.88 | $159.71 | $161.41 | -11.54% | 16,262,300 |
| Oct 16, 2017 | $178.16 | $183.14 | $174.73 | $182.46 | +2.06% | 3,310,873 |
| Oct 9, 2017 | $181.72 | $181.83 | $175.85 | $178.78 | -1.41% | 3,879,194 |
| Oct 2, 2017 | $185.40 | $190.73 | $180.70 | $181.33 | -1.69% | 4,338,777 |
| Sep 25, 2017 | $175.05 | $185.74 | $174.83 | $184.44 | +5.26% | 3,861,995 |
| Sep 18, 2017 | $172.31 | $177.45 | $169.51 | $175.23 | +1.96% | 3,615,586 |
| Sep 11, 2017 | $173.58 | $177.00 | $170.44 | $171.86 | -0.25% | 3,907,608 |
| Sep 5, 2017 | $173.00 | $173.10 | $168.03 | $172.29 | -0.58% | 2,613,811 |
| Aug 28, 2017 | $168.78 | $174.31 | $167.03 | $173.29 | +2.87% | 2,581,256 |
| Aug 21, 2017 | $170.00 | $170.63 | $167.16 | $168.45 | -0.96% | 3,188,088 |
| Aug 14, 2017 | $171.92 | $175.31 | $169.74 | $170.08 | -0.68% | 3,065,028 |
| Aug 7, 2017 | $178.10 | $179.38 | $170.56 | $171.24 | -3.70% | 4,350,865 |
| Jul 31, 2017 | $178.07 | $179.29 | $173.87 | $177.82 | +0.03% | 4,160,489 |
| Jul 24, 2017 | $190.96 | $192.47 | $175.12 | $177.76 | -7.04% | 6,178,784 |
| Jul 17, 2017 | $194.22 | $200.61 | $188.37 | $191.22 | -0.56% | 5,775,599 |
| Jul 10, 2017 | $192.50 | $194.08 | $189.75 | $192.29 | +0.09% | 2,571,800 |
| Jul 3, 2017 | $191.92 | $194.19 | $188.65 | $192.11 | +0.26% | 1,752,103 |
| Jun 26, 2017 | $189.11 | $192.49 | $186.51 | $191.62 | +1.56% | 3,396,470 |
| Jun 19, 2017 | $196.75 | $199.94 | $186.52 | $188.68 | -3.67% | 4,322,699 |
| Jun 12, 2017 | $191.15 | $202.99 | $188.21 | $195.87 | +2.56% | 4,078,757 |
| Jun 5, 2017 | $190.00 | $194.97 | $187.92 | $190.98 | +0.57% | 3,392,681 |
| May 30, 2017 | $179.35 | $190.92 | $178.74 | $189.89 | +6.01% | 2,914,903 |
| May 22, 2017 | $180.08 | $182.28 | $178.76 | $179.13 | +0.03% | 2,509,086 |
| May 15, 2017 | $184.03 | $188.79 | $172.97 | $179.08 | -2.24% | 4,950,365 |
| May 8, 2017 | $185.56 | $186.08 | $182.84 | $183.19 | -1.05% | 2,789,331 |
| May 1, 2017 | $185.67 | $189.23 | $183.48 | $185.14 | -0.29% | 4,026,583 |
| Apr 24, 2017 | $173.96 | $186.62 | $172.90 | $185.68 | +8.26% | 8,549,303 |
| Apr 17, 2017 | $169.63 | $172.52 | $166.69 | $171.51 | +1.22% | 5,101,356 |
| Apr 10, 2017 | $167.76 | $170.18 | $166.75 | $169.44 | +1.44% | 2,412,072 |
| Apr 3, 2017 | $171.83 | $172.12 | $164.81 | $167.03 | -2.51% | 4,106,757 |
| Mar 27, 2017 | $169.00 | $171.79 | $168.14 | $171.33 | +0.78% | 2,529,482 |
| Mar 20, 2017 | $172.55 | $174.00 | $169.10 | $170.00 | -1.57% | 3,800,309 |
| Mar 13, 2017 | $178.00 | $180.11 | $171.29 | $172.71 | -2.84% | 4,518,034 |
| Mar 6, 2017 | $176.47 | $179.69 | $174.22 | $177.75 | -0.08% | 3,005,874 |
| Feb 27, 2017 | $180.31 | $181.00 | $176.71 | $177.89 | -1.26% | 3,285,553 |
| Feb 21, 2017 | $175.14 | $182.49 | $175.14 | $180.16 | +1.68% | 2,898,080 |
| Feb 13, 2017 | $174.57 | $178.19 | $173.83 | $177.19 | +1.55% | 2,818,878 |
| Feb 6, 2017 | $173.01 | $175.65 | $171.17 | $174.48 | +0.50% | 3,301,719 |
| Jan 30, 2017 | $169.96 | $176.04 | $169.20 | $173.61 | +1.62% | 4,165,607 |
| Jan 23, 2017 | $185.80 | $192.00 | $168.18 | $170.85 | -7.96% | 9,801,949 |
| Jan 17, 2017 | $184.81 | $187.05 | $183.49 | $185.62 | +0.46% | 2,357,242 |
| Jan 9, 2017 | $186.31 | $186.45 | $179.74 | $184.77 | -0.71% | 3,526,161 |
| Jan 3, 2017 | $183.46 | $187.93 | $181.63 | $186.10 | +2.38% | 2,804,303 |
| Dec 27, 2016 | $182.10 | $185.24 | $180.87 | $181.77 | -0.10% | 2,639,736 |
| Dec 19, 2016 | $174.67 | $182.94 | $173.93 | $181.95 | +4.52% | 3,804,465 |
| Dec 12, 2016 | $174.11 | $180.88 | $173.19 | $174.08 | +0.20% | 4,738,199 |
| Dec 5, 2016 | $168.54 | $174.77 | $167.62 | $173.73 | +4.13% | 4,587,067 |
| Nov 28, 2016 | $165.00 | $169.63 | $161.06 | $166.84 | +0.74% | 3,790,962 |
| Nov 21, 2016 | $161.28 | $166.45 | $160.92 | $165.61 | +2.83% | 2,144,220 |
| Nov 14, 2016 | $162.90 | $165.56 | $160.34 | $161.05 | – | 4,344,197 |
Seasonality
WHR 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 | 2.2% | -3.9% | -7.0% | 3.0% | -3.2% | 5.6% | -0.2% | 1.2% | -4.0% | -5.2% | 6.2% | -0.8% |
| Months up | 5 of 10 | 3 of 10 | 2 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 10.9% | -13.3% | -21.2% | 4.0% | -22.5% | -9.2% | -4.9% | 8.9% | -24.9% | -2.4% | ||
| 2025 | -8.3% | -1.4% | -11.5% | -15.4% | 4.6% | 29.9% | -18.1% | 13.3% | -15.6% | -8.9% | 9.4% | -6.7% |
| 2024 | -10.1% | -0.3% | 11.4% | -20.7% | -0.1% | 9.9% | -0.2% | 0.1% | 6.7% | -3.3% | 9.3% | 2.7% |
| 2023 | 10.0% | -11.3% | -3.1% | 5.7% | -6.1% | 15.1% | -3.0% | -1.7% | -4.5% | -21.8% | 5.8% | 11.8% |
| 2022 | -10.4% | -3.4% | -14.2% | 5.1% | 2.5% | -15.9% | 11.6% | -8.4% | -13.9% | 2.5% | 7.3% | -3.5% |
| 2021 | 2.5% | 3.4% | 15.9% | 7.3% | 0.9% | -8.0% | 1.6% | 0.6% | -8.0% | 3.4% | 3.9% | 7.8% |
| 2020 | -0.9% | -11.8% | -32.9% | 30.2% | 10.3% | 6.3% | 25.9% | 9.7% | 3.5% | 0.6% | 5.9% | -7.3% |
| 2019 | 24.5% | 7.3% | -6.1% | 4.5% | -16.5% | 23.9% | 2.2% | -3.5% | 13.9% | -3.9% | -5.2% | 3.1% |
| 2018 | 7.6% | -10.5% | -5.1% | 1.2% | -5.9% | 1.0% | -10.3% | -3.8% | -5.0% | -7.6% | 16.1% | -15.3% |
| 2017 | -3.8% | 2.1% | -3.5% | 8.4% | 0.5% | 3.3% | -7.2% | -2.9% | 7.5% | -11.1% | 3.5% | 0.0% |