Waste Management Inc (WM) stock
WMNYSERefuse SystemsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3023% above fair value
$233.45+2.55 (+1.10%)
Close on Oct 30, 2026Market cap $93.31BP/E 33.1Yield 1.41%
Price history
Waste Management share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$233.45
+1.10% on the day
52-week range
$194.11 – $248.13
-5.9% from the high
Change over 52 weeks
+16.4%
From $200.57 on Oct 30, 2025
Average volume
2.21M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $238.88 | $241.47 | $224.64 | $233.45 | -2.48% | 13,983,777 |
| Oct 19, 2026 | $224.54 | $240.60 | $223.00 | $239.38 | +5.52% | 13,657,571 |
| Oct 12, 2026 | $209.72 | $227.16 | $208.49 | $226.86 | +8.63% | 12,964,529 |
| Oct 5, 2026 | $204.51 | $211.23 | $202.53 | $208.83 | +2.14% | 11,152,464 |
| Sep 28, 2026 | $207.07 | $208.00 | $200.58 | $204.45 | -1.15% | 10,637,754 |
| Sep 21, 2026 | $210.10 | $210.38 | $206.21 | $206.83 | -2.02% | 10,785,932 |
| Sep 14, 2026 | $216.39 | $219.64 | $211.00 | $211.10 | -1.11% | 11,829,064 |
| Sep 8, 2026 | $217.68 | $218.99 | $212.82 | $213.46 | -2.53% | 8,662,409 |
| Aug 31, 2026 | $220.00 | $222.22 | $216.27 | $218.99 | -0.31% | 12,131,539 |
| Aug 24, 2026 | $225.09 | $227.76 | $217.42 | $219.66 | -1.96% | 10,597,234 |
| Aug 17, 2026 | $223.71 | $228.72 | $222.25 | $224.06 | -0.22% | 9,412,918 |
| Aug 10, 2026 | $227.18 | $228.98 | $223.46 | $224.55 | -1.37% | 7,973,259 |
| Aug 3, 2026 | $227.02 | $231.56 | $222.16 | $227.68 | +0.50% | 11,981,453 |
| Jul 27, 2026 | $238.10 | $243.61 | $224.00 | $226.55 | -5.11% | 11,413,573 |
| Jul 20, 2026 | $238.87 | $240.86 | $232.80 | $238.75 | -0.23% | 7,644,043 |
| Jul 13, 2026 | $234.44 | $247.15 | $231.01 | $239.31 | +2.56% | 8,400,171 |
| Jul 6, 2026 | $229.96 | $238.20 | $226.23 | $233.33 | +1.27% | 8,636,321 |
| Jun 29, 2026 | $225.78 | $230.65 | $221.00 | $230.40 | +2.16% | 7,278,862 |
| Jun 22, 2026 | $213.15 | $227.90 | $212.81 | $225.53 | +5.09% | 16,415,263 |
| Jun 15, 2026 | $216.03 | $219.52 | $212.22 | $214.60 | -2.21% | 10,514,316 |
| Jun 8, 2026 | $218.90 | $225.81 | $215.51 | $219.45 | -0.43% | 10,890,030 |
| Jun 1, 2026 | $211.39 | $222.42 | $210.12 | $220.40 | +4.23% | 10,633,176 |
| May 26, 2026 | $216.80 | $218.39 | $211.26 | $211.46 | -2.96% | 10,387,721 |
| May 18, 2026 | $219.20 | $227.69 | $215.90 | $217.90 | -0.87% | 10,696,001 |
| May 11, 2026 | $215.45 | $222.13 | $212.15 | $219.82 | +2.07% | 11,773,418 |
| May 4, 2026 | $227.10 | $229.82 | $214.97 | $215.37 | -5.86% | 9,045,853 |
| Apr 27, 2026 | $228.97 | $235.62 | $223.17 | $228.77 | -0.33% | 11,294,174 |
| Apr 20, 2026 | $223.56 | $234.50 | $222.51 | $229.53 | +2.49% | 9,279,888 |
| Apr 13, 2026 | $230.23 | $231.74 | $221.51 | $223.95 | -2.40% | 11,549,561 |
| Apr 6, 2026 | $234.38 | $235.73 | $225.00 | $229.45 | -2.54% | 7,923,606 |
| Mar 30, 2026 | $226.36 | $236.12 | $225.00 | $235.42 | +4.60% | 6,654,372 |
| Mar 23, 2026 | $232.00 | $232.18 | $219.10 | $225.06 | -2.67% | 9,228,135 |
| Mar 16, 2026 | $238.82 | $239.63 | $230.08 | $231.24 | -3.06% | 9,123,432 |
| Mar 9, 2026 | $243.37 | $247.98 | $234.05 | $238.53 | -3.06% | 12,405,450 |
| Mar 2, 2026 | $241.83 | $248.13 | $238.22 | $246.05 | +2.16% | 14,395,808 |
| Feb 23, 2026 | $229.53 | $241.23 | $227.07 | $240.84 | +4.57% | 12,097,171 |
| Feb 17, 2026 | $233.48 | $238.56 | $229.72 | $230.31 | -1.80% | 9,480,278 |
| Feb 9, 2026 | $226.00 | $236.51 | $225.36 | $234.52 | +3.41% | 12,155,194 |
| Feb 2, 2026 | $222.78 | $230.12 | $220.66 | $226.79 | +2.05% | 11,617,347 |
| Jan 26, 2026 | $229.45 | $232.72 | $218.13 | $222.24 | -3.05% | 14,488,191 |
| Jan 20, 2026 | $221.18 | $229.87 | $218.45 | $229.23 | +3.62% | 10,173,310 |
| Jan 12, 2026 | $221.44 | $221.44 | $214.84 | $221.23 | +0.14% | 9,159,768 |
| Jan 5, 2026 | $217.81 | $222.27 | $215.07 | $220.91 | +1.15% | 9,596,278 |
| Dec 29, 2025 | $221.39 | $223.00 | $217.07 | $218.40 | -1.22% | 5,046,219 |
| Dec 22, 2025 | $215.46 | $222.17 | $214.00 | $221.10 | +2.20% | 3,455,759 |
| Dec 15, 2025 | $215.22 | $220.59 | $214.54 | $216.34 | +0.34% | 10,920,895 |
| Dec 8, 2025 | $212.82 | $216.79 | $207.74 | $215.61 | +0.95% | 11,078,426 |
| Dec 1, 2025 | $217.94 | $219.48 | $212.91 | $213.58 | -1.97% | 9,992,676 |
| Nov 24, 2025 | $216.20 | $218.32 | $211.71 | $217.87 | +0.58% | 6,822,430 |
| Nov 17, 2025 | $209.07 | $218.39 | $207.49 | $216.62 | +3.56% | 14,151,099 |
| Nov 10, 2025 | $200.55 | $210.92 | $197.47 | $209.17 | +3.59% | 11,430,713 |
| Nov 3, 2025 | $199.00 | $202.30 | $194.11 | $201.92 | +1.08% | 10,300,559 |
| Oct 27, 2025 | $215.28 | $215.28 | $197.02 | $199.77 | -6.94% | 15,511,894 |
| Oct 20, 2025 | $215.85 | $219.09 | $214.01 | $214.66 | -0.38% | 6,796,025 |
| Oct 13, 2025 | $217.47 | $219.20 | $211.71 | $215.48 | -1.72% | 6,615,318 |
| Oct 6, 2025 | $219.27 | $220.57 | $216.15 | $219.25 | -0.23% | 6,333,739 |
| Sep 29, 2025 | $218.86 | $221.58 | $216.04 | $219.76 | +0.49% | 7,458,324 |
| Sep 22, 2025 | $216.53 | $221.62 | $215.20 | $218.69 | +1.06% | 7,777,817 |
| Sep 15, 2025 | $218.61 | $219.08 | $213.71 | $216.40 | -0.81% | 8,782,457 |
| Sep 8, 2025 | $220.01 | $220.79 | $215.45 | $218.16 | -0.86% | 7,142,288 |
| Sep 2, 2025 | $226.42 | $226.85 | $218.66 | $220.06 | -2.80% | 7,816,161 |
| Aug 25, 2025 | $227.39 | $227.98 | $223.32 | $226.39 | -0.28% | 6,123,856 |
| Aug 18, 2025 | $227.43 | $232.58 | $223.87 | $227.02 | +0.09% | 9,133,599 |
| Aug 11, 2025 | $236.01 | $237.27 | $222.46 | $226.81 | -3.52% | 11,564,067 |
| Aug 4, 2025 | $228.00 | $235.45 | $228.00 | $235.09 | +2.71% | 5,995,873 |
| Jul 28, 2025 | $229.00 | $240.39 | $227.20 | $228.88 | -0.34% | 10,703,249 |
| Jul 21, 2025 | $226.24 | $231.68 | $225.06 | $229.67 | +1.03% | 6,271,319 |
| Jul 14, 2025 | $225.32 | $229.50 | $223.39 | $227.32 | +0.58% | 7,662,304 |
| Jul 7, 2025 | $227.05 | $227.79 | $223.21 | $226.01 | -0.48% | 8,791,278 |
| Jun 30, 2025 | $228.36 | $230.21 | $222.15 | $227.10 | -0.51% | 7,135,597 |
| Jun 23, 2025 | $231.90 | $235.69 | $226.04 | $228.26 | -1.59% | 10,356,959 |
| Jun 16, 2025 | $236.78 | $237.92 | $231.14 | $231.94 | -1.93% | 5,557,008 |
| Jun 9, 2025 | $236.03 | $239.60 | $230.50 | $236.50 | +0.07% | 6,537,724 |
| Jun 2, 2025 | $239.08 | $242.58 | $236.07 | $236.33 | -1.93% | 6,955,708 |
| May 26, 2025 | $236.00 | $241.68 | $233.01 | $240.97 | +1.76% | 8,848,038 |
| May 19, 2025 | $229.41 | $237.34 | $229.41 | $236.81 | +3.02% | 8,228,726 |
| May 12, 2025 | $232.01 | $232.09 | $219.76 | $229.87 | -1.24% | 11,342,175 |
| May 5, 2025 | $233.84 | $237.38 | $231.24 | $232.75 | -0.51% | 7,257,110 |
| Apr 28, 2025 | $229.22 | $235.99 | $220.70 | $233.94 | +2.47% | 9,337,377 |
| Apr 21, 2025 | $230.78 | $231.90 | $224.29 | $228.31 | -1.13% | 9,099,693 |
| Apr 14, 2025 | $231.27 | $233.89 | $228.46 | $230.91 | +0.67% | 5,808,460 |
| Apr 7, 2025 | $219.14 | $230.40 | $213.50 | $229.38 | +1.86% | 12,832,147 |
| Mar 31, 2025 | $228.56 | $239.32 | $225.06 | $225.20 | -1.19% | 11,395,055 |
| Mar 24, 2025 | $225.94 | $231.47 | $224.66 | $227.92 | +1.34% | 7,029,786 |
| Mar 17, 2025 | $224.88 | $228.71 | $223.87 | $224.91 | +0.02% | 8,006,385 |
| Mar 10, 2025 | $227.95 | $232.24 | $221.10 | $224.86 | -2.04% | 8,164,790 |
| Mar 3, 2025 | $233.59 | $235.81 | $223.95 | $229.55 | -1.39% | 9,453,366 |
| Feb 24, 2025 | $226.63 | $233.04 | $226.45 | $232.78 | +2.08% | 8,277,125 |
| Feb 18, 2025 | $223.98 | $229.60 | $223.98 | $228.03 | +0.13% | 5,848,186 |
| Feb 10, 2025 | $224.76 | $230.38 | $223.58 | $227.73 | +1.25% | 6,232,989 |
| Feb 3, 2025 | $218.91 | $226.19 | $218.51 | $224.91 | +2.11% | 8,186,421 |
| Jan 27, 2025 | $211.53 | $222.73 | $209.43 | $220.26 | +5.17% | 11,294,249 |
| Jan 21, 2025 | $212.85 | $213.68 | $208.93 | $209.43 | -1.08% | 6,495,038 |
| Jan 13, 2025 | $206.66 | $213.25 | $205.00 | $211.71 | +2.15% | 7,718,070 |
| Jan 6, 2025 | $201.02 | $209.68 | $200.18 | $207.25 | +2.78% | 7,922,689 |
| Dec 30, 2024 | $202.21 | $203.08 | $199.69 | $201.65 | -1.16% | 5,700,552 |
| Dec 23, 2024 | $205.20 | $205.97 | $202.00 | $204.02 | -0.88% | 4,037,135 |
| Dec 16, 2024 | $213.86 | $214.81 | $204.45 | $205.83 | -3.46% | 12,728,321 |
| Dec 9, 2024 | $221.15 | $222.84 | $212.21 | $213.20 | -4.05% | 8,197,928 |
| Dec 2, 2024 | $228.35 | $228.40 | $221.85 | $222.19 | -2.64% | 8,164,301 |
| Nov 25, 2024 | $224.82 | $230.39 | $224.50 | $228.22 | +1.70% | 6,762,377 |
| Nov 18, 2024 | $217.31 | $224.68 | $216.00 | $224.41 | +2.99% | 6,693,002 |
| Nov 11, 2024 | $225.62 | $226.84 | $217.25 | $217.90 | -2.78% | 7,187,010 |
| Nov 4, 2024 | $215.68 | $226.36 | $212.48 | $224.12 | +4.73% | 8,193,328 |
| Oct 28, 2024 | $208.00 | $219.88 | $207.00 | $213.99 | +3.48% | 10,132,654 |
| Oct 21, 2024 | $212.56 | $212.93 | $206.46 | $206.80 | -2.80% | 5,352,318 |
| Oct 14, 2024 | $212.35 | $216.01 | $211.80 | $212.75 | +0.44% | 4,544,358 |
| Oct 7, 2024 | $205.56 | $213.57 | $204.53 | $211.81 | +1.79% | 6,294,053 |
| Sep 30, 2024 | $205.32 | $209.24 | $205.32 | $208.09 | +1.26% | 5,397,030 |
| Sep 23, 2024 | $204.41 | $209.00 | $203.88 | $205.51 | +0.69% | 7,143,479 |
| Sep 16, 2024 | $208.56 | $211.04 | $200.29 | $204.10 | -1.90% | 7,931,685 |
| Sep 9, 2024 | $205.68 | $209.99 | $204.11 | $208.05 | +1.62% | 8,793,471 |
| Sep 3, 2024 | $212.08 | $212.52 | $204.63 | $204.73 | -3.45% | 7,241,975 |
| Aug 26, 2024 | $211.03 | $212.09 | $208.27 | $212.04 | +0.98% | 5,053,030 |
| Aug 19, 2024 | $205.70 | $210.83 | $205.48 | $209.98 | +2.23% | 5,712,006 |
| Aug 12, 2024 | $205.74 | $207.86 | $202.67 | $205.40 | +0.07% | 8,932,737 |
| Aug 5, 2024 | $207.10 | $208.53 | $200.25 | $205.26 | -1.20% | 8,247,088 |
| Jul 29, 2024 | $198.28 | $208.91 | $197.43 | $207.76 | +5.48% | 8,924,820 |
| Jul 22, 2024 | $221.70 | $223.53 | $196.59 | $196.96 | -11.60% | 9,878,732 |
| Jul 15, 2024 | $213.76 | $225.00 | $213.53 | $222.80 | +4.23% | 7,520,014 |
| Jul 8, 2024 | $210.35 | $214.37 | $209.05 | $213.75 | +1.63% | 6,172,801 |
| Jul 1, 2024 | $214.47 | $214.50 | $207.70 | $210.33 | -1.41% | 5,745,504 |
| Jun 24, 2024 | $210.00 | $214.40 | $209.20 | $213.34 | +2.08% | 9,727,723 |
| Jun 17, 2024 | $202.79 | $209.81 | $202.08 | $208.99 | +2.63% | 6,856,535 |
| Jun 10, 2024 | $200.74 | $204.08 | $198.88 | $203.64 | +1.54% | 6,937,828 |
| Jun 3, 2024 | $207.00 | $208.74 | $199.62 | $200.55 | -4.83% | 13,333,068 |
| May 28, 2024 | $208.00 | $211.23 | $203.59 | $210.73 | +0.92% | 10,516,287 |
| May 20, 2024 | $210.19 | $210.43 | $207.68 | $208.81 | -0.77% | 6,974,637 |
| May 13, 2024 | $211.12 | $212.68 | $208.22 | $210.44 | -0.50% | 9,098,165 |
| May 6, 2024 | $208.53 | $212.29 | $208.23 | $211.49 | +1.74% | 6,452,473 |
| Apr 29, 2024 | $210.76 | $212.63 | $204.91 | $207.88 | -1.06% | 9,394,517 |
| Apr 22, 2024 | $207.69 | $214.01 | $207.24 | $210.10 | +1.46% | 8,641,461 |
| Apr 15, 2024 | $207.36 | $208.00 | $204.37 | $207.07 | +0.83% | 6,389,707 |
| Apr 8, 2024 | $206.76 | $208.42 | $204.70 | $205.37 | -0.75% | 9,095,572 |
| Apr 1, 2024 | $212.61 | $213.52 | $206.26 | $206.93 | -2.92% | 9,323,916 |
| Mar 25, 2024 | $211.56 | $214.54 | $211.07 | $213.15 | +0.65% | 6,976,318 |
| Mar 18, 2024 | $210.59 | $213.00 | $210.37 | $211.78 | +0.59% | 6,953,953 |
| Mar 11, 2024 | $207.55 | $211.05 | $206.67 | $210.53 | +1.34% | 6,500,256 |
| Mar 4, 2024 | $205.99 | $209.12 | $205.88 | $207.75 | +0.95% | 7,437,255 |
| Feb 26, 2024 | $208.87 | $209.78 | $203.62 | $205.79 | -1.09% | 8,938,020 |
| Feb 20, 2024 | $202.00 | $208.63 | $201.52 | $208.05 | +3.23% | 8,353,424 |
| Feb 12, 2024 | $188.07 | $202.69 | $187.48 | $201.54 | +6.71% | 13,631,287 |
| Feb 5, 2024 | $187.94 | $190.44 | $187.20 | $188.86 | +0.35% | 8,058,652 |
| Jan 29, 2024 | $185.61 | $188.93 | $184.72 | $188.21 | +1.29% | 9,264,633 |
| Jan 22, 2024 | $184.49 | $186.40 | $182.93 | $185.81 | +0.74% | 7,102,849 |
| Jan 16, 2024 | $181.00 | $184.93 | $180.17 | $184.45 | +1.68% | 6,511,352 |
| Jan 8, 2024 | $178.16 | $181.58 | $176.68 | $181.40 | +2.04% | 6,270,111 |
| Jan 2, 2024 | $177.72 | $181.48 | $177.23 | $177.77 | -0.74% | 5,917,350 |
| Dec 26, 2023 | $176.32 | $179.80 | $175.75 | $179.10 | +1.22% | 3,434,402 |
| Dec 18, 2023 | $175.47 | $178.06 | $175.01 | $176.95 | +1.37% | 6,532,288 |
| Dec 11, 2023 | $172.66 | $179.50 | $172.31 | $174.55 | +1.19% | 10,955,884 |
| Dec 4, 2023 | $172.86 | $174.80 | $171.15 | $172.50 | -0.75% | 7,623,042 |
| Nov 27, 2023 | $171.32 | $173.93 | $168.73 | $173.80 | +1.04% | 8,602,280 |
| Nov 20, 2023 | $169.62 | $172.82 | $168.88 | $172.01 | +0.86% | 4,137,221 |
| Nov 13, 2023 | $171.77 | $172.75 | $170.15 | $170.55 | -0.71% | 8,563,104 |
| Nov 6, 2023 | $168.12 | $172.00 | $167.78 | $171.77 | +2.17% | 6,864,058 |
| Oct 30, 2023 | $161.90 | $169.12 | $161.60 | $168.12 | +4.18% | 8,007,126 |
| Oct 23, 2023 | $158.21 | $165.02 | $153.95 | $161.38 | +3.07% | 12,206,108 |
| Oct 16, 2023 | $159.08 | $161.00 | $156.33 | $156.58 | -1.40% | 6,614,065 |
| Oct 9, 2023 | $154.84 | $159.02 | $154.18 | $158.81 | +2.17% | 7,385,465 |
| Oct 2, 2023 | $152.82 | $155.99 | $149.71 | $155.44 | +1.97% | 6,490,979 |
| Sep 25, 2023 | $156.24 | $157.50 | $152.11 | $152.44 | -2.58% | 7,442,364 |
| Sep 18, 2023 | $160.88 | $161.12 | $156.43 | $156.47 | -2.50% | 6,293,195 |
| Sep 11, 2023 | $156.43 | $161.95 | $156.16 | $160.48 | +2.58% | 8,551,635 |
| Sep 5, 2023 | $156.90 | $157.89 | $155.13 | $156.45 | -0.36% | 4,870,827 |
| Aug 28, 2023 | $158.36 | $159.79 | $156.38 | $157.01 | -0.83% | 6,469,821 |
| Aug 21, 2023 | $158.69 | $159.72 | $157.22 | $158.33 | -0.34% | 5,844,895 |
| Aug 14, 2023 | $161.02 | $161.88 | $158.43 | $158.87 | -1.29% | 5,755,995 |
| Aug 7, 2023 | $160.44 | $162.26 | $159.10 | $160.94 | +0.32% | 5,598,618 |
| Jul 31, 2023 | $163.00 | $166.34 | $160.21 | $160.43 | -1.54% | 7,895,868 |
| Jul 24, 2023 | $172.70 | $172.79 | $161.74 | $162.94 | -5.49% | 10,211,631 |
| Jul 17, 2023 | $168.40 | $173.20 | $165.97 | $172.41 | +2.28% | 7,238,946 |
| Jul 10, 2023 | $170.00 | $171.64 | $167.10 | $168.56 | -0.85% | 7,887,060 |
| Jul 3, 2023 | $172.23 | $172.31 | $169.65 | $170.01 | -1.97% | 4,080,661 |
| Jun 26, 2023 | $165.60 | $173.71 | $164.40 | $173.42 | +4.73% | 5,828,637 |
| Jun 20, 2023 | $164.85 | $167.72 | $163.31 | $165.59 | +0.34% | 5,579,388 |
| Jun 12, 2023 | $163.20 | $166.28 | $161.11 | $165.03 | +1.44% | 7,386,883 |
| Jun 5, 2023 | $165.12 | $166.70 | $160.26 | $162.68 | -1.38% | 7,056,010 |
| May 30, 2023 | $161.11 | $165.10 | $160.22 | $164.96 | +2.28% | 7,337,775 |
| May 22, 2023 | $165.38 | $165.90 | $160.71 | $161.28 | -2.47% | 5,538,047 |
| May 15, 2023 | $169.09 | $169.46 | $163.52 | $165.36 | -2.29% | 7,306,009 |
| May 8, 2023 | $168.43 | $171.10 | $168.10 | $169.24 | +0.48% | 6,347,934 |
| May 1, 2023 | $165.81 | $169.25 | $165.00 | $168.43 | +1.43% | 6,689,413 |
| Apr 24, 2023 | $164.98 | $166.89 | $157.90 | $166.05 | +0.54% | 9,307,699 |
| Apr 17, 2023 | $166.06 | $166.86 | $164.63 | $165.15 | -0.09% | 6,825,890 |
| Apr 10, 2023 | $163.00 | $167.46 | $161.53 | $165.30 | +1.00% | 8,333,704 |
| Apr 3, 2023 | $162.81 | $165.32 | $162.34 | $163.66 | +0.30% | 9,499,892 |
| Mar 27, 2023 | $155.50 | $163.43 | $153.48 | $163.17 | +5.64% | 10,544,196 |
| Mar 20, 2023 | $153.69 | $156.12 | $150.51 | $154.46 | +0.86% | 8,747,397 |
| Mar 13, 2023 | $148.89 | $156.62 | $148.64 | $153.15 | +2.56% | 12,409,523 |
| Mar 6, 2023 | $149.96 | $152.98 | $148.48 | $149.33 | -0.50% | 9,378,839 |
| Feb 27, 2023 | $152.06 | $152.96 | $148.31 | $150.08 | -0.81% | 8,751,310 |
| Feb 21, 2023 | $154.69 | $155.49 | $149.98 | $151.31 | -2.33% | 5,794,880 |
| Feb 13, 2023 | $154.52 | $155.17 | $150.59 | $154.92 | +0.55% | 8,796,993 |
| Feb 6, 2023 | $150.51 | $154.39 | $149.50 | $154.07 | +1.99% | 8,418,822 |
| Jan 30, 2023 | $152.70 | $155.66 | $148.55 | $151.06 | -1.02% | 12,368,367 |
| Jan 23, 2023 | $152.80 | $153.56 | $151.01 | $152.61 | +0.36% | 6,682,833 |
| Jan 17, 2023 | $154.76 | $155.49 | $149.12 | $152.06 | -1.38% | 6,713,068 |
| Jan 9, 2023 | $161.12 | $161.72 | $151.74 | $154.19 | -3.32% | 10,644,144 |
| Jan 3, 2023 | $157.41 | $159.87 | $153.56 | $159.49 | +1.66% | 5,614,043 |
| Dec 27, 2022 | $159.65 | $159.96 | $155.55 | $156.88 | -1.46% | 4,391,378 |
| Dec 19, 2022 | $160.12 | $160.47 | $154.43 | $159.21 | -1.59% | 7,256,910 |
| Dec 12, 2022 | $168.33 | $169.45 | $159.47 | $161.79 | -3.02% | 9,255,033 |
| Dec 5, 2022 | $168.27 | $168.93 | $164.79 | $166.83 | -1.75% | 7,687,361 |
| Nov 28, 2022 | $163.51 | $170.70 | $163.46 | $169.81 | +3.25% | 10,772,975 |
| Nov 21, 2022 | $162.07 | $165.28 | $161.54 | $164.46 | +2.03% | 5,084,659 |
| Nov 14, 2022 | $158.69 | $161.60 | $154.57 | $161.18 | +1.91% | 8,490,316 |
| Nov 7, 2022 | $156.54 | $161.70 | $155.88 | $158.16 | +1.53% | 8,085,297 |
| Oct 31, 2022 | $157.76 | $160.52 | $153.87 | $155.77 | -1.36% | 10,107,064 |
| Oct 24, 2022 | $162.16 | $167.53 | $156.30 | $157.91 | -1.20% | 11,862,998 |
| Oct 17, 2022 | $156.64 | $162.55 | $156.42 | $159.83 | +3.30% | 6,704,452 |
| Oct 10, 2022 | $155.93 | $159.32 | $151.22 | $154.73 | -0.33% | 7,649,374 |
| Oct 3, 2022 | $161.62 | $169.26 | $154.73 | $155.24 | -3.10% | 9,417,347 |
| Sep 26, 2022 | $165.50 | $166.61 | $160.09 | $160.21 | -3.34% | 10,844,398 |
| Sep 19, 2022 | $168.41 | $173.13 | $164.13 | $165.74 | -2.13% | 8,567,778 |
| Sep 12, 2022 | $173.39 | $174.74 | $168.66 | $169.34 | -2.34% | 10,300,883 |
| Sep 6, 2022 | $169.00 | $174.57 | $168.16 | $173.40 | +2.94% | 7,523,849 |
| Aug 29, 2022 | $170.70 | $172.88 | $167.81 | $168.45 | -1.78% | 7,960,977 |
| Aug 22, 2022 | $173.18 | $175.26 | $171.47 | $171.51 | -1.61% | 7,101,942 |
| Aug 15, 2022 | $170.86 | $175.98 | $170.10 | $174.32 | +1.50% | 6,022,570 |
| Aug 8, 2022 | $169.49 | $172.44 | $169.02 | $171.74 | +1.72% | 6,642,872 |
| Aug 1, 2022 | $163.91 | $169.68 | $162.15 | $168.83 | +2.59% | 8,510,112 |
| Jul 25, 2022 | $154.91 | $166.90 | $154.38 | $164.56 | +6.22% | 8,450,590 |
| Jul 18, 2022 | $152.19 | $156.53 | $148.80 | $154.93 | +1.92% | 6,264,741 |
| Jul 11, 2022 | $152.44 | $153.66 | $148.71 | $152.01 | -0.49% | 6,320,968 |
| Jul 5, 2022 | $154.50 | $155.43 | $150.35 | $152.76 | -1.86% | 5,048,482 |
| Jun 27, 2022 | $149.81 | $156.01 | $148.56 | $155.65 | +3.55% | 6,892,483 |
| Jun 21, 2022 | $141.99 | $150.62 | $141.17 | $150.31 | +6.87% | 9,214,396 |
| Jun 13, 2022 | $149.00 | $150.40 | $138.89 | $140.65 | -7.11% | 9,512,367 |
| Jun 6, 2022 | $160.00 | $160.19 | $150.44 | $151.41 | -4.85% | 6,014,129 |
| May 31, 2022 | $159.82 | $160.00 | $156.40 | $159.12 | -1.17% | 7,672,922 |
| May 23, 2022 | $155.05 | $161.01 | $153.36 | $161.00 | +4.21% | 8,150,894 |
| May 16, 2022 | $158.05 | $158.95 | $150.29 | $154.50 | -2.15% | 10,117,734 |
| May 9, 2022 | $160.75 | $160.98 | $154.04 | $157.90 | -2.40% | 10,003,660 |
| May 2, 2022 | $163.60 | $164.90 | $156.79 | $161.78 | -1.62% | 9,666,149 |
| Apr 25, 2022 | $157.44 | $170.18 | $153.15 | $164.44 | +4.40% | 13,646,575 |
| Apr 18, 2022 | $158.64 | $162.66 | $157.08 | $157.51 | -1.04% | 6,939,814 |
| Apr 11, 2022 | $165.00 | $165.85 | $158.39 | $159.16 | -3.63% | 6,132,676 |
| Apr 4, 2022 | $159.65 | $165.79 | $158.21 | $165.15 | +3.34% | 7,559,003 |
| Mar 28, 2022 | $156.57 | $161.18 | $156.01 | $159.81 | +2.26% | 7,115,662 |
| Mar 21, 2022 | $156.04 | $157.33 | $153.34 | $156.28 | +0.39% | 6,561,872 |
| Mar 14, 2022 | $152.22 | $156.45 | $151.13 | $155.67 | +2.77% | 10,030,633 |
| Mar 7, 2022 | $157.21 | $158.44 | $147.86 | $151.47 | -4.02% | 11,299,536 |
| Feb 28, 2022 | $143.87 | $158.00 | $143.16 | $157.82 | +8.72% | 12,453,049 |
| Feb 22, 2022 | $142.25 | $145.53 | $138.58 | $145.16 | +1.99% | 9,282,087 |
| Feb 14, 2022 | $142.50 | $143.99 | $140.57 | $142.33 | -0.22% | 9,920,800 |
| Feb 7, 2022 | $145.68 | $147.49 | $141.48 | $142.64 | -1.65% | 9,206,678 |
| Jan 31, 2022 | $147.51 | $151.25 | $142.98 | $145.03 | -1.94% | 13,056,984 |
| Jan 24, 2022 | $149.72 | $150.76 | $144.05 | $147.90 | -2.31% | 16,232,365 |
| Jan 18, 2022 | $155.41 | $157.29 | $151.15 | $151.40 | -3.35% | 8,397,917 |
| Jan 10, 2022 | $160.00 | $160.92 | $155.12 | $156.65 | -3.16% | 9,510,225 |
| Jan 3, 2022 | $166.47 | $166.63 | $160.69 | $161.76 | -3.08% | 9,309,662 |
| Dec 27, 2021 | $162.49 | $167.61 | $162.06 | $166.90 | +3.06% | 4,739,397 |
| Dec 20, 2021 | $160.02 | $162.61 | $157.61 | $161.94 | +0.39% | 5,859,072 |
| Dec 13, 2021 | $164.72 | $166.50 | $161.14 | $161.31 | -2.07% | 12,217,648 |
| Dec 6, 2021 | $164.80 | $166.76 | $162.18 | $164.72 | +0.92% | 7,906,359 |
| Nov 29, 2021 | $164.84 | $168.04 | $160.28 | $163.22 | -0.15% | 10,559,176 |
| Nov 22, 2021 | $163.54 | $165.92 | $162.29 | $163.47 | +0.05% | 5,177,157 |
| Nov 15, 2021 | $163.00 | $166.35 | $162.44 | $163.39 | +0.25% | 7,996,115 |
| Nov 8, 2021 | $160.68 | $163.45 | $158.65 | $162.98 | +1.93% | 7,446,907 |
| Nov 1, 2021 | $160.92 | $161.82 | $158.54 | $159.89 | -0.21% | 5,762,682 |
| Oct 25, 2021 | $163.93 | $164.82 | $154.01 | $160.23 | -2.55% | 11,813,203 |
| Oct 18, 2021 | $157.83 | $164.59 | $156.63 | $164.42 | +3.95% | 7,700,637 |
| Oct 11, 2021 | $154.69 | $159.53 | $152.00 | $158.17 | +2.23% | 6,464,810 |
| Oct 4, 2021 | $149.39 | $155.18 | $147.90 | $154.72 | +3.26% | 7,242,944 |
| Sep 27, 2021 | $153.81 | $154.15 | $147.53 | $149.84 | -2.82% | 8,305,443 |
| Sep 20, 2021 | $150.99 | $155.03 | $150.51 | $154.19 | +0.99% | 6,125,302 |
| Sep 13, 2021 | $155.49 | $156.74 | $152.24 | $152.68 | -1.15% | 8,036,554 |
| Sep 7, 2021 | $155.08 | $155.35 | $152.73 | $154.45 | -0.61% | 6,010,452 |
| Aug 30, 2021 | $154.16 | $156.60 | $154.09 | $155.40 | +0.81% | 7,054,657 |
| Aug 23, 2021 | $153.26 | $154.65 | $151.27 | $154.15 | +0.79% | 5,617,676 |
| Aug 16, 2021 | $150.67 | $153.29 | $148.37 | $152.94 | +1.55% | 6,553,017 |
| Aug 9, 2021 | $147.81 | $151.15 | $146.74 | $150.61 | +1.87% | 5,816,763 |
| Aug 2, 2021 | $148.70 | $150.83 | $146.61 | $147.84 | -0.28% | 6,164,562 |
| Jul 26, 2021 | $146.20 | $149.95 | $145.36 | $148.26 | +1.28% | 6,681,773 |
| Jul 19, 2021 | $144.99 | $146.85 | $142.24 | $146.39 | +0.40% | 6,571,625 |
| Jul 12, 2021 | $142.98 | $146.92 | $142.22 | $145.80 | +1.93% | 5,476,653 |
| Jul 6, 2021 | $142.38 | $144.74 | $141.07 | $143.04 | +0.75% | 5,041,635 |
| Jun 28, 2021 | $139.06 | $142.67 | $138.44 | $141.97 | +2.06% | 6,129,496 |
| Jun 21, 2021 | $137.80 | $140.04 | $137.63 | $139.11 | +1.49% | 6,059,772 |
| Jun 14, 2021 | $139.91 | $141.50 | $136.97 | $137.07 | -2.03% | 7,069,738 |
| Jun 7, 2021 | $140.70 | $140.99 | $138.86 | $139.91 | -0.60% | 5,294,184 |
| Jun 1, 2021 | $141.42 | $141.48 | $139.80 | $140.75 | +0.05% | 4,005,078 |
| May 24, 2021 | $141.62 | $142.00 | $139.21 | $140.68 | -0.21% | 7,090,377 |
| May 17, 2021 | $141.75 | $142.61 | $137.62 | $140.97 | -0.68% | 7,069,445 |
| May 10, 2021 | $142.06 | $144.54 | $138.12 | $141.94 | +0.40% | 7,294,485 |
| May 3, 2021 | $138.72 | $142.40 | $138.46 | $141.38 | +2.47% | 7,140,195 |
| Apr 26, 2021 | $135.00 | $138.56 | $133.85 | $137.97 | +1.82% | 8,042,813 |
| Apr 19, 2021 | $134.55 | $136.35 | $133.81 | $135.50 | +0.33% | 6,783,531 |
| Apr 12, 2021 | $134.86 | $135.59 | $133.15 | $135.05 | +0.27% | 7,023,164 |
| Apr 5, 2021 | $129.81 | $134.69 | $129.70 | $134.68 | +4.18% | 8,242,092 |
| Mar 29, 2021 | $128.99 | $131.38 | $127.94 | $129.28 | -0.40% | 7,586,838 |
| Mar 22, 2021 | $121.86 | $129.97 | $121.14 | $129.80 | +6.77% | 11,331,638 |
| Mar 15, 2021 | $121.11 | $123.33 | $118.47 | $121.57 | -0.18% | 12,717,899 |
| Mar 8, 2021 | $118.95 | $122.97 | $118.72 | $121.79 | +2.62% | 11,741,280 |
| Mar 1, 2021 | $111.67 | $119.03 | $111.67 | $118.68 | +7.02% | 15,091,216 |
| Feb 22, 2021 | $111.15 | $113.73 | $109.11 | $110.89 | -0.66% | 14,415,749 |
| Feb 16, 2021 | $112.23 | $113.79 | $110.86 | $111.63 | -1.43% | 10,748,418 |
| Feb 8, 2021 | $114.08 | $114.77 | $112.37 | $113.25 | -0.42% | 6,921,162 |
| Feb 1, 2021 | $111.89 | $114.60 | $111.16 | $113.73 | +2.16% | 6,782,103 |
| Jan 25, 2021 | $115.36 | $116.02 | $110.15 | $111.32 | -3.50% | 9,601,808 |
| Jan 19, 2021 | $115.56 | $116.33 | $112.97 | $115.36 | +0.56% | 7,799,890 |
| Jan 11, 2021 | $117.60 | $118.12 | $114.10 | $114.72 | -3.27% | 9,869,013 |
| Jan 4, 2021 | $118.00 | $118.95 | $114.05 | $118.60 | +0.57% | 7,885,421 |
| Dec 28, 2020 | $117.50 | $118.90 | $116.46 | $117.93 | +0.79% | 3,670,504 |
| Dec 21, 2020 | $116.49 | $118.31 | $114.17 | $117.00 | -0.35% | 4,510,763 |
| Dec 14, 2020 | $115.97 | $118.63 | $114.73 | $117.41 | +1.73% | 8,828,293 |
| Dec 7, 2020 | $117.54 | $117.91 | $114.16 | $115.41 | -1.81% | 7,119,003 |
| Nov 30, 2020 | $118.65 | $120.60 | $116.20 | $117.54 | -1.38% | 7,991,534 |
| Nov 23, 2020 | $120.84 | $121.54 | $118.67 | $119.19 | -0.96% | 4,386,269 |
| Nov 16, 2020 | $122.47 | $123.19 | $118.88 | $120.35 | -1.29% | 6,640,468 |
| Nov 9, 2020 | $123.49 | $125.56 | $120.16 | $121.92 | +2.21% | 7,469,761 |
| Nov 2, 2020 | $109.08 | $120.60 | $108.90 | $119.28 | +10.54% | 10,405,290 |
| Oct 26, 2020 | $115.79 | $116.02 | $106.11 | $107.91 | -7.53% | 9,771,473 |
| Oct 19, 2020 | $116.00 | $116.83 | $113.54 | $116.70 | +0.72% | 6,215,877 |
| Oct 12, 2020 | $115.83 | $117.60 | $114.00 | $115.87 | +0.45% | 6,646,617 |
| Oct 5, 2020 | $114.83 | $115.70 | $112.90 | $115.35 | +1.28% | 5,741,178 |
| Sep 28, 2020 | $114.60 | $115.21 | $111.58 | $113.89 | +0.23% | 7,039,318 |
| Sep 21, 2020 | $114.25 | $115.48 | $110.25 | $113.63 | -1.42% | 7,772,319 |
| Sep 14, 2020 | $113.83 | $118.92 | $113.65 | $115.27 | +1.87% | 11,031,829 |
| Sep 8, 2020 | $111.18 | $113.61 | $110.11 | $113.15 | +1.74% | 5,857,913 |
| Aug 31, 2020 | $113.64 | $115.06 | $109.06 | $111.21 | -2.46% | 10,150,314 |
| Aug 24, 2020 | $111.49 | $115.02 | $111.15 | $114.01 | +2.56% | 8,092,891 |
| Aug 17, 2020 | $111.48 | $112.17 | $109.78 | $111.16 | -0.28% | 6,211,831 |
| Aug 10, 2020 | $112.29 | $112.73 | $110.52 | $111.47 | -1.11% | 6,789,903 |
| Aug 3, 2020 | $109.96 | $113.23 | $108.01 | $112.72 | +2.85% | 7,590,754 |
| Jul 27, 2020 | $107.50 | $110.13 | $106.59 | $109.60 | +2.16% | 7,423,600 |
| Jul 20, 2020 | $108.26 | $109.06 | $106.29 | $107.28 | -1.31% | 6,635,724 |
| Jul 13, 2020 | $104.33 | $109.39 | $103.72 | $108.70 | +4.70% | 11,130,132 |
| Jul 6, 2020 | $105.79 | $106.09 | $100.95 | $103.82 | -1.10% | 8,400,878 |
| Jun 29, 2020 | $103.59 | $106.37 | $102.37 | $104.97 | +2.10% | 6,575,514 |
| Jun 22, 2020 | $101.94 | $104.94 | $100.45 | $102.81 | +1.02% | 16,112,767 |
| Jun 15, 2020 | $101.64 | $107.57 | $101.55 | $101.77 | -2.04% | 10,023,385 |
| Jun 8, 2020 | $111.86 | $113.57 | $101.86 | $103.89 | -7.41% | 12,759,958 |
| Jun 1, 2020 | $107.00 | $112.80 | $105.55 | $112.20 | +5.11% | 10,399,323 |
| May 26, 2020 | $100.57 | $107.45 | $100.51 | $106.75 | +7.92% | 10,690,547 |
| May 18, 2020 | $98.71 | $100.56 | $98.09 | $98.92 | +3.12% | 8,760,527 |
| May 11, 2020 | $100.01 | $101.23 | $94.13 | $95.93 | -4.99% | 11,374,625 |
| May 4, 2020 | $97.81 | $102.94 | $95.73 | $100.97 | +2.81% | 13,555,629 |
| Apr 27, 2020 | $99.24 | $103.19 | $97.08 | $98.21 | -0.27% | 9,836,119 |
| Apr 20, 2020 | $98.87 | $100.04 | $95.71 | $98.48 | -1.79% | 9,733,539 |
| Apr 13, 2020 | $99.64 | $100.68 | $95.44 | $100.27 | +0.42% | 12,244,209 |
| Apr 6, 2020 | $92.01 | $101.96 | $90.54 | $99.85 | +12.17% | 18,162,059 |
| Mar 30, 2020 | $96.14 | $97.67 | $86.90 | $89.02 | -6.59% | 18,611,309 |
| Mar 23, 2020 | $98.69 | $99.50 | $85.34 | $95.30 | -3.06% | 27,178,135 |
| Mar 16, 2020 | $90.00 | $110.85 | $85.50 | $98.31 | -6.66% | 25,763,260 |
| Mar 9, 2020 | $110.16 | $115.29 | $97.36 | $105.32 | -10.08% | 22,140,717 |
| Mar 2, 2020 | $111.84 | $120.55 | $111.82 | $117.13 | +5.70% | 17,731,075 |
| Feb 24, 2020 | $121.92 | $125.76 | $106.61 | $110.81 | -11.04% | 18,826,000 |
| Feb 18, 2020 | $125.74 | $126.79 | $123.19 | $124.56 | -0.95% | 7,936,870 |
| Feb 10, 2020 | $124.24 | $125.75 | $122.91 | $125.75 | +1.48% | 8,174,227 |
| Feb 3, 2020 | $122.16 | $124.37 | $122.09 | $123.91 | +1.82% | 6,457,346 |
| Jan 27, 2020 | $120.27 | $123.20 | $119.83 | $121.70 | +0.58% | 7,042,005 |
| Jan 21, 2020 | $119.36 | $121.93 | $119.27 | $121.00 | +1.13% | 5,814,255 |
| Jan 13, 2020 | $116.46 | $120.21 | $116.35 | $119.65 | +2.97% | 7,953,334 |
| Jan 6, 2020 | $114.60 | $117.12 | $114.51 | $116.20 | +0.75% | 8,914,780 |
| Dec 30, 2019 | $113.50 | $115.47 | $112.50 | $115.33 | +1.26% | 5,803,627 |
| Dec 23, 2019 | $113.17 | $113.93 | $112.06 | $113.89 | +0.65% | 3,022,822 |
| Dec 16, 2019 | $112.58 | $113.69 | $111.50 | $113.16 | +1.02% | 9,655,713 |
| Dec 9, 2019 | $111.59 | $112.23 | $110.11 | $112.02 | +0.36% | 8,688,773 |
| Dec 2, 2019 | $112.72 | $113.58 | $111.13 | $111.62 | -1.14% | 8,895,719 |
| Nov 25, 2019 | $110.86 | $113.46 | $110.27 | $112.91 | +1.93% | 7,724,812 |
| Nov 18, 2019 | $112.15 | $113.71 | $109.67 | $110.77 | -1.24% | 9,644,859 |
| Nov 11, 2019 | $110.94 | $112.50 | $109.68 | $112.16 | +1.02% | 7,572,506 |
| Nov 4, 2019 | $111.21 | $111.47 | $107.77 | $111.03 | -0.18% | 11,192,067 |
| Oct 28, 2019 | $111.24 | $113.39 | $110.82 | $111.23 | -0.11% | 7,915,681 |
| Oct 21, 2019 | $117.54 | $118.28 | $110.84 | $111.35 | -4.87% | 11,848,705 |
| Oct 14, 2019 | $116.61 | $117.66 | $113.40 | $117.05 | +0.61% | 9,252,263 |
| Oct 7, 2019 | $116.37 | $118.30 | $114.30 | $116.34 | -0.23% | 7,656,114 |
| Sep 30, 2019 | $113.59 | $117.04 | $113.51 | $116.61 | +2.66% | 12,802,860 |
| Sep 23, 2019 | $115.35 | $116.16 | $112.68 | $113.59 | -1.47% | 8,335,698 |
| Sep 16, 2019 | $111.56 | $115.80 | $111.10 | $115.28 | +2.97% | 8,983,222 |
| Sep 9, 2019 | $119.34 | $119.55 | $111.13 | $111.95 | -6.18% | 11,301,000 |
| Sep 3, 2019 | $119.61 | $121.77 | $118.84 | $119.33 | -0.02% | 5,031,121 |
| Aug 26, 2019 | $116.40 | $120.49 | $115.81 | $119.35 | +2.95% | 6,127,723 |
| Aug 19, 2019 | $119.54 | $120.58 | $115.36 | $115.93 | -2.68% | 9,163,087 |
| Aug 12, 2019 | $119.06 | $119.51 | $115.96 | $119.12 | +0.05% | 9,798,252 |
| Aug 5, 2019 | $115.66 | $119.56 | $112.87 | $119.06 | +2.00% | 10,003,330 |
| Jul 29, 2019 | $118.40 | $118.67 | $115.94 | $116.73 | -1.49% | 7,320,496 |
| Jul 22, 2019 | $116.90 | $118.71 | $115.24 | $118.50 | +1.46% | 9,124,117 |
| Jul 15, 2019 | $117.96 | $118.89 | $116.45 | $116.79 | -0.95% | 6,724,948 |
| Jul 8, 2019 | $116.60 | $118.11 | $116.12 | $117.91 | +1.23% | 8,530,163 |
| Jul 1, 2019 | $116.10 | $117.27 | $114.44 | $116.48 | +0.96% | 6,248,230 |
| Jun 24, 2019 | $116.20 | $117.34 | $114.31 | $115.37 | -0.41% | 8,436,071 |
| Jun 17, 2019 | $114.91 | $116.81 | $113.53 | $115.84 | +1.10% | 8,811,543 |
| Jun 10, 2019 | $114.39 | $114.81 | $112.56 | $114.58 | +0.19% | 6,771,793 |
| Jun 3, 2019 | $110.63 | $115.42 | $110.25 | $114.36 | +4.58% | 10,879,062 |
| May 28, 2019 | $108.82 | $109.53 | $106.69 | $109.35 | +0.85% | 9,808,990 |
| May 20, 2019 | $107.88 | $109.99 | $107.70 | $108.43 | +0.28% | 6,770,827 |
| May 13, 2019 | $105.76 | $108.91 | $105.28 | $108.13 | +1.07% | 6,980,023 |
| May 6, 2019 | $105.33 | $107.23 | $103.84 | $106.99 | +0.55% | 6,364,106 |
| Apr 29, 2019 | $105.90 | $107.45 | $105.33 | $106.40 | +0.55% | 6,601,702 |
| Apr 22, 2019 | $105.49 | $107.25 | $105.07 | $105.82 | +0.04% | 7,083,763 |
| Apr 15, 2019 | $105.29 | $106.01 | $103.14 | $105.78 | +3.92% | 8,194,036 |
| Apr 8, 2019 | $102.19 | $103.10 | $97.55 | $101.79 | -0.40% | 10,599,908 |
| Apr 1, 2019 | $104.58 | $104.80 | $101.94 | $102.20 | -1.65% | 8,673,211 |
| Mar 25, 2019 | $102.13 | $104.00 | $101.91 | $103.91 | +1.97% | 6,967,510 |
| Mar 18, 2019 | $100.86 | $102.64 | $100.57 | $101.90 | +0.92% | 6,591,291 |
| Mar 11, 2019 | $98.92 | $101.40 | $98.90 | $100.97 | +2.04% | 10,988,008 |
| Mar 4, 2019 | $101.51 | $101.65 | $98.19 | $98.95 | -2.03% | 7,972,809 |
| Feb 25, 2019 | $100.00 | $101.78 | $99.21 | $101.00 | +1.27% | 7,621,491 |
| Feb 19, 2019 | $99.00 | $99.82 | $98.58 | $99.73 | +0.68% | 6,707,675 |
| Feb 11, 2019 | $97.67 | $100.16 | $97.08 | $99.06 | +1.68% | 9,689,171 |
| Feb 4, 2019 | $95.35 | $97.42 | $94.88 | $97.42 | +2.04% | 8,324,569 |
| Jan 28, 2019 | $94.43 | $96.25 | $93.85 | $95.47 | +0.60% | 10,700,132 |
| Jan 22, 2019 | $94.32 | $95.50 | $93.84 | $94.90 | +0.46% | 7,028,017 |
| Jan 14, 2019 | $93.08 | $94.78 | $92.48 | $94.47 | +0.88% | 8,714,963 |
| Jan 7, 2019 | $90.61 | $93.66 | $90.45 | $93.65 | +3.10% | 10,129,987 |
| Dec 31, 2018 | $88.32 | $90.86 | $87.32 | $90.83 | +3.27% | 8,889,709 |
| Dec 24, 2018 | $87.59 | $89.37 | $83.49 | $87.95 | -0.07% | 6,569,741 |
| Dec 17, 2018 | $91.15 | $91.22 | $86.69 | $88.01 | -3.43% | 15,733,096 |
| Dec 10, 2018 | $91.44 | $92.60 | $90.02 | $91.14 | -0.08% | 8,726,591 |
| Dec 3, 2018 | $94.40 | $95.49 | $90.37 | $91.21 | -2.71% | 12,414,782 |
| Nov 26, 2018 | $91.31 | $94.08 | $90.62 | $93.75 | +3.20% | 7,887,594 |
| Nov 19, 2018 | $92.62 | $93.29 | $90.26 | $90.84 | -1.92% | 6,103,914 |
| Nov 12, 2018 | $90.60 | $92.78 | $89.70 | $92.62 | +2.39% | 10,225,473 |
| Nov 5, 2018 | $87.33 | $90.72 | $86.61 | $90.46 | +3.98% | 11,026,400 |
| Oct 29, 2018 | $85.80 | $90.13 | $85.58 | $87.00 | +2.44% | 12,649,969 |
| Oct 22, 2018 | $90.84 | $90.87 | $83.22 | $84.93 | -6.09% | 11,970,247 |
| Oct 15, 2018 | $88.38 | $90.79 | $88.31 | $90.44 | +2.13% | 7,414,422 |
| Oct 8, 2018 | $89.90 | $91.66 | $87.79 | $88.55 | -1.57% | 14,145,691 |
| Oct 1, 2018 | $90.77 | $90.82 | $88.47 | $89.96 | -0.44% | 6,024,860 |
| Sep 24, 2018 | $91.42 | $91.47 | $89.65 | $90.36 | -1.16% | 7,771,530 |
| Sep 17, 2018 | $92.13 | $92.85 | $91.06 | $91.42 | -0.66% | 7,316,190 |
| Sep 10, 2018 | $92.02 | $92.67 | $91.47 | $92.03 | +0.24% | 8,525,892 |
| Sep 4, 2018 | $90.80 | $92.36 | $90.64 | $91.81 | +1.00% | 6,871,325 |
| Aug 27, 2018 | $90.98 | $91.10 | $90.17 | $90.90 | +0.22% | 6,430,854 |
| Aug 20, 2018 | $91.59 | $91.64 | $90.31 | $90.70 | -0.70% | 6,667,627 |
| Aug 13, 2018 | $89.96 | $91.48 | $89.51 | $91.34 | +1.56% | 9,188,251 |
| Aug 6, 2018 | $89.40 | $90.62 | $89.23 | $89.94 | +0.42% | 7,524,432 |
| Jul 30, 2018 | $89.60 | $90.71 | $88.54 | $89.56 | -0.10% | 10,259,694 |
| Jul 23, 2018 | $82.48 | $89.79 | $81.01 | $89.65 | +8.42% | 14,597,397 |
| Jul 16, 2018 | $84.38 | $84.38 | $82.30 | $82.69 | -1.99% | 6,628,195 |
| Jul 9, 2018 | $82.45 | $84.66 | $82.27 | $84.37 | +2.53% | 8,320,992 |
| Jul 2, 2018 | $80.91 | $82.64 | $80.88 | $82.29 | +1.17% | 5,074,393 |
| Jun 25, 2018 | $81.72 | $82.13 | $79.96 | $81.34 | -0.66% | 13,059,528 |
| Jun 18, 2018 | $83.72 | $83.78 | $81.12 | $81.88 | -2.91% | 11,015,114 |
| Jun 11, 2018 | $83.74 | $84.43 | $82.56 | $84.33 | +0.89% | 10,589,643 |
| Jun 4, 2018 | $83.82 | $84.11 | $83.14 | $83.59 | -0.05% | 8,072,106 |
| May 29, 2018 | $82.42 | $84.40 | $82.06 | $83.63 | +0.81% | 10,442,697 |
| May 21, 2018 | $81.67 | $83.30 | $81.49 | $82.96 | +1.82% | 9,163,980 |
| May 14, 2018 | $83.00 | $83.21 | $81.25 | $81.48 | -1.80% | 8,521,109 |
| May 7, 2018 | $83.83 | $84.00 | $82.69 | $82.97 | -1.28% | 8,355,875 |
| Apr 30, 2018 | $82.38 | $84.24 | $80.67 | $84.05 | +2.13% | 11,854,143 |
| Apr 23, 2018 | $82.52 | $83.63 | $80.91 | $82.30 | -0.22% | 11,653,964 |
| Apr 16, 2018 | $83.50 | $84.10 | $82.07 | $82.48 | -0.71% | 13,599,756 |
| Apr 9, 2018 | $84.74 | $84.96 | $82.54 | $83.07 | -1.35% | 11,481,030 |
| Apr 2, 2018 | $84.00 | $86.33 | $82.71 | $84.21 | +0.11% | 10,983,129 |
| Mar 26, 2018 | $83.83 | $84.68 | $82.72 | $84.12 | +1.47% | 7,859,309 |
| Mar 19, 2018 | $86.28 | $86.84 | $82.89 | $82.90 | -4.04% | 10,147,393 |
| Mar 12, 2018 | $87.38 | $87.38 | $85.42 | $86.39 | -0.94% | 10,719,113 |
| Mar 5, 2018 | $85.37 | $87.26 | $84.71 | $87.21 | +1.98% | 13,181,593 |
| Feb 26, 2018 | $85.72 | $88.26 | $84.50 | $85.52 | +0.04% | 14,488,887 |
| Feb 20, 2018 | $84.63 | $86.17 | $84.06 | $85.49 | +0.40% | 8,618,658 |
| Feb 12, 2018 | $80.80 | $88.00 | $79.86 | $85.15 | +6.30% | 19,361,006 |
| Feb 5, 2018 | $86.10 | $86.21 | $78.39 | $80.10 | -7.43% | 21,865,930 |
| Jan 29, 2018 | $89.27 | $89.38 | $86.49 | $86.53 | -3.54% | 8,200,401 |
| Jan 22, 2018 | $88.23 | $89.73 | $88.01 | $89.71 | +1.87% | 7,269,476 |
| Jan 16, 2018 | $88.44 | $88.73 | $87.66 | $88.06 | -0.24% | 6,710,039 |
| Jan 8, 2018 | $87.70 | $88.66 | $87.12 | $88.27 | +0.32% | 7,457,460 |
| Jan 2, 2018 | $86.15 | $88.41 | $85.55 | $87.99 | +1.96% | 8,129,996 |
| Dec 26, 2017 | $85.92 | $86.89 | $85.66 | $86.30 | +0.45% | 3,086,916 |
| Dec 18, 2017 | $86.15 | $86.52 | $85.45 | $85.91 | +0.05% | 8,194,646 |
| Dec 11, 2017 | $85.87 | $86.82 | $84.15 | $85.87 | +1.54% | 12,195,841 |
| Dec 4, 2017 | $82.38 | $84.57 | $82.29 | $84.57 | +3.37% | 9,003,167 |
| Nov 27, 2017 | $80.50 | $82.97 | $80.36 | $81.81 | +1.78% | 9,732,986 |
| Nov 20, 2017 | $80.88 | $81.31 | $79.76 | $80.38 | -0.33% | 5,645,947 |
| Nov 13, 2017 | $81.32 | $82.50 | $78.33 | $80.65 | -0.82% | 8,440,579 |
| Nov 6, 2017 | $81.63 | $82.21 | $81.01 | $81.32 | -0.47% | 7,732,112 |
| Oct 30, 2017 | $82.31 | $82.87 | $80.86 | $81.70 | -0.74% | 11,391,715 |
| Oct 23, 2017 | $77.26 | $82.70 | $77.14 | $82.31 | +5.89% | 11,441,632 |
| Oct 16, 2017 | $77.00 | $77.88 | $76.55 | $77.73 | +0.92% | 7,415,767 |
| Oct 9, 2017 | $76.44 | $77.50 | $76.39 | $77.02 | +0.97% | 10,031,630 |
| Oct 2, 2017 | $78.50 | $79.28 | $75.86 | $76.28 | -2.54% | 14,456,153 |
| Sep 25, 2017 | $78.44 | $78.82 | $77.79 | $78.27 | +0.09% | 8,822,723 |
| Sep 18, 2017 | $78.10 | $78.71 | $77.78 | $78.20 | +0.26% | 6,734,452 |
| Sep 11, 2017 | $77.60 | $78.39 | $77.29 | $78.00 | +1.14% | 9,474,851 |
| Sep 5, 2017 | $77.18 | $77.25 | $75.72 | $77.12 | -0.09% | 8,724,509 |
| Aug 28, 2017 | $76.01 | $77.52 | $75.78 | $77.19 | +1.71% | 9,139,311 |
| Aug 21, 2017 | $75.29 | $76.32 | $75.28 | $75.89 | +0.85% | 6,240,659 |
| Aug 14, 2017 | $75.13 | $76.33 | $75.09 | $75.25 | +0.86% | 6,917,215 |
| Aug 7, 2017 | $75.52 | $75.68 | $74.61 | $74.61 | -1.20% | 6,234,625 |
| Jul 31, 2017 | $74.94 | $75.95 | $74.81 | $75.52 | +0.96% | 7,381,824 |
| Jul 24, 2017 | $75.30 | $76.00 | $73.48 | $74.80 | -0.76% | 10,763,617 |
| Jul 17, 2017 | $74.21 | $75.42 | $74.03 | $75.37 | +1.48% | 8,228,309 |
| Jul 10, 2017 | $73.97 | $74.53 | $73.73 | $74.27 | +0.38% | 5,556,145 |
| Jul 3, 2017 | $73.44 | $74.19 | $73.18 | $73.99 | +0.87% | 5,156,322 |
| Jun 26, 2017 | $73.60 | $74.15 | $72.58 | $73.35 | -0.11% | 7,204,909 |
| Jun 19, 2017 | $74.19 | $74.52 | $73.02 | $73.43 | -0.96% | 8,663,912 |
| Jun 12, 2017 | $72.65 | $74.48 | $72.50 | $74.14 | +2.05% | 10,010,991 |
| Jun 5, 2017 | $74.03 | $74.50 | $72.24 | $72.65 | -2.15% | 9,183,842 |
| May 30, 2017 | $71.78 | $74.42 | $71.62 | $74.25 | +3.35% | 7,218,090 |
| May 22, 2017 | $70.68 | $71.93 | $70.62 | $71.84 | +1.90% | 7,839,194 |
| May 15, 2017 | $71.85 | $72.30 | $70.09 | $70.50 | -2.03% | 10,337,513 |
| May 8, 2017 | $73.44 | $73.62 | $71.87 | $71.96 | -1.95% | 6,637,765 |
| May 1, 2017 | $73.08 | $73.43 | $72.27 | $73.39 | +0.84% | 6,600,192 |
| Apr 24, 2017 | $73.82 | $74.58 | $72.16 | $72.78 | -0.82% | 9,075,780 |
| Apr 17, 2017 | $72.22 | $73.57 | $72.22 | $73.38 | +1.89% | 6,487,700 |
| Apr 10, 2017 | $73.11 | $73.24 | $71.91 | $72.02 | -1.63% | 5,917,389 |
| Apr 3, 2017 | $73.08 | $73.73 | $72.43 | $73.21 | +0.40% | 7,835,734 |
| Mar 27, 2017 | $72.18 | $73.14 | $71.53 | $72.92 | +0.83% | 7,695,827 |
| Mar 20, 2017 | $73.58 | $73.61 | $72.15 | $72.32 | -1.66% | 7,829,393 |
| Mar 13, 2017 | $72.87 | $73.90 | $72.67 | $73.54 | +0.74% | 8,396,802 |
| Mar 6, 2017 | $72.58 | $73.26 | $71.94 | $73.00 | +0.23% | 8,480,671 |
| Feb 27, 2017 | $73.07 | $73.65 | $72.68 | $72.83 | -0.44% | 8,244,525 |
| Feb 21, 2017 | $72.35 | $73.30 | $72.21 | $73.15 | +0.97% | 5,676,605 |
| Feb 13, 2017 | $70.59 | $72.47 | $69.55 | $72.45 | +2.71% | 8,967,211 |
| Feb 6, 2017 | $69.81 | $70.83 | $69.31 | $70.54 | +1.28% | 7,294,611 |
| Jan 30, 2017 | $69.69 | $69.99 | $69.00 | $69.65 | +0.01% | 7,204,435 |
| Jan 23, 2017 | $69.69 | $69.98 | $69.00 | $69.64 | -0.03% | 6,299,438 |
| Jan 17, 2017 | $69.54 | $69.83 | $69.25 | $69.66 | -0.19% | 5,711,304 |
| Jan 9, 2017 | $70.35 | $70.48 | $69.18 | $69.79 | -0.57% | 8,846,748 |
| Jan 3, 2017 | $71.00 | $71.28 | $70.18 | $70.19 | -1.02% | 6,834,110 |
| Dec 27, 2016 | $70.96 | $71.50 | $70.75 | $70.91 | -0.01% | 3,893,662 |
| Dec 19, 2016 | $70.74 | $71.78 | $70.61 | $70.92 | +1.20% | 7,670,731 |
| Dec 12, 2016 | $69.94 | $71.17 | $69.87 | $70.08 | +0.09% | 12,414,468 |
| Dec 5, 2016 | $69.90 | $70.28 | $68.84 | $70.02 | +0.21% | 10,431,341 |
| Nov 28, 2016 | $70.00 | $70.67 | $68.93 | $69.87 | -0.23% | 11,028,305 |
| Nov 21, 2016 | $68.99 | $70.13 | $68.81 | $70.03 | +1.64% | 5,398,869 |
| Nov 14, 2016 | $67.65 | $69.45 | $67.14 | $68.90 | – | 11,451,869 |
Seasonality
WM 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 | 1.2% | 1.7% | 2.1% | 2.0% | 0.2% | 1.3% | 2.3% | 1.3% | -2.2% | 2.0% | 4.7% | -0.7% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 1 of 10 | 5 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 1.2% | 8.4% | -4.2% | 1.2% | -9.1% | 5.9% | 1.6% | -3.4% | -6.4% | 14.5% | ||
| 2025 | 9.2% | 5.7% | -0.2% | 0.8% | 3.3% | -4.7% | 0.1% | -1.2% | -2.1% | -9.5% | 9.1% | 1.2% |
| 2024 | 3.6% | 10.8% | 4.0% | -2.4% | 1.3% | 1.6% | -5.0% | 4.6% | -1.7% | 4.0% | 5.7% | -11.3% |
| 2023 | -1.4% | -3.2% | 9.5% | 1.8% | -2.5% | 7.6% | -5.6% | -4.3% | -2.3% | 7.8% | 4.5% | 4.7% |
| 2022 | -9.9% | -4.0% | 10.2% | 3.7% | -3.6% | -3.1% | 7.6% | 2.7% | -4.9% | -1.1% | 5.9% | -6.1% |
| 2021 | -5.6% | -0.4% | 16.9% | 6.9% | 2.0% | 0.0% | 5.8% | 4.6% | -3.4% | 7.3% | 0.3% | 4.3% |
| 2020 | 6.8% | -8.9% | -16.1% | 8.1% | 6.7% | -0.3% | 3.5% | 4.0% | -0.3% | -4.6% | 10.4% | -0.5% |
| 2019 | 7.5% | 5.8% | 3.2% | 3.3% | 1.9% | 6.0% | 1.4% | 2.0% | -3.2% | -2.4% | 0.6% | 1.4% |
| 2018 | 2.5% | -2.4% | -2.0% | -3.4% | 1.7% | -1.1% | 10.6% | 1.0% | -0.1% | -1.0% | 5.3% | -5.1% |
| 2017 | -2.0% | 5.5% | 0.0% | -0.2% | 0.2% | 1.2% | 2.5% | 2.6% | 2.1% | 5.0% | 0.6% | 4.9% |