Walmart Inc. (WMT) stock
WMTNasdaqRetail-Variety StoresFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 28, 2026Score 15/3070% above fair value
$123.51+2.26 (+1.86%)
Close on Oct 30, 2026Market cap $979.90BP/E 44.6Yield 0.76%
Price history
Walmart share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$123.51
+1.86% on the day
52-week range
$98.88 – $135.16
-8.6% from the high
Change over 52 weeks
+20.8%
From $102.23 on Oct 30, 2025
Average volume
23.25M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $119.65 | $124.51 | $118.11 | $123.51 | +3.02% | 92,168,860 |
| Oct 19, 2026 | $118.41 | $122.40 | $116.63 | $119.89 | +0.91% | 102,993,570 |
| Oct 12, 2026 | $111.50 | $121.38 | $111.31 | $118.81 | +6.70% | 110,210,010 |
| Oct 5, 2026 | $103.84 | $111.51 | $103.39 | $111.35 | +6.80% | 93,009,790 |
| Sep 28, 2026 | $107.90 | $109.42 | $103.59 | $104.26 | -3.45% | 118,979,210 |
| Sep 21, 2026 | $106.16 | $111.23 | $106.08 | $107.98 | +1.17% | 111,911,870 |
| Sep 14, 2026 | $108.08 | $109.74 | $106.15 | $106.73 | -0.39% | 122,905,520 |
| Sep 8, 2026 | $106.78 | $107.21 | $105.16 | $107.15 | +0.01% | 72,369,100 |
| Aug 31, 2026 | $103.08 | $109.35 | $102.84 | $107.14 | +3.93% | 127,526,780 |
| Aug 24, 2026 | $104.14 | $106.60 | $102.27 | $103.09 | -0.59% | 140,295,580 |
| Aug 17, 2026 | $114.33 | $116.87 | $102.15 | $103.70 | -10.04% | 201,179,960 |
| Aug 10, 2026 | $111.08 | $116.45 | $110.76 | $115.27 | +3.06% | 89,546,770 |
| Aug 3, 2026 | $113.10 | $114.56 | $108.56 | $111.85 | +0.58% | 117,031,250 |
| Jul 27, 2026 | $109.92 | $116.03 | $109.89 | $111.20 | +1.58% | 118,902,790 |
| Jul 20, 2026 | $113.96 | $114.40 | $106.79 | $109.47 | -4.18% | 103,873,450 |
| Jul 13, 2026 | $114.73 | $118.09 | $112.07 | $114.24 | +0.30% | 97,260,760 |
| Jul 6, 2026 | $111.40 | $114.16 | $109.37 | $113.90 | +1.84% | 102,282,910 |
| Jun 29, 2026 | $116.47 | $116.80 | $107.25 | $111.84 | -3.33% | 113,318,610 |
| Jun 22, 2026 | $116.96 | $120.40 | $115.09 | $115.69 | -1.27% | 118,106,020 |
| Jun 15, 2026 | $119.74 | $122.94 | $116.80 | $117.18 | -3.19% | 102,021,030 |
| Jun 8, 2026 | $118.25 | $121.86 | $117.53 | $121.04 | +1.82% | 103,096,880 |
| Jun 1, 2026 | $114.73 | $120.89 | $112.73 | $118.88 | +2.70% | 145,931,760 |
| May 26, 2026 | $120.69 | $121.05 | $114.71 | $115.75 | -3.76% | 114,662,970 |
| May 18, 2026 | $131.52 | $135.16 | $118.91 | $120.27 | -8.51% | 145,949,140 |
| May 11, 2026 | $130.18 | $133.95 | $126.38 | $131.45 | +0.78% | 89,944,470 |
| May 4, 2026 | $130.41 | $131.75 | $128.67 | $130.43 | -0.89% | 67,468,600 |
| Apr 27, 2026 | $129.62 | $133.37 | $125.91 | $131.60 | +1.29% | 80,258,610 |
| Apr 20, 2026 | $127.87 | $132.46 | $127.32 | $129.92 | +1.90% | 86,262,790 |
| Apr 13, 2026 | $126.29 | $127.57 | $122.55 | $127.50 | +0.58% | 89,921,000 |
| Apr 6, 2026 | $125.81 | $129.69 | $121.33 | $126.77 | +0.78% | 74,867,680 |
| Mar 30, 2026 | $123.71 | $125.90 | $122.84 | $125.79 | +2.36% | 70,697,260 |
| Mar 23, 2026 | $120.48 | $124.27 | $119.05 | $122.89 | +3.25% | 89,034,180 |
| Mar 16, 2026 | $126.76 | $127.19 | $118.02 | $119.02 | -5.93% | 135,566,400 |
| Mar 9, 2026 | $123.69 | $126.69 | $122.28 | $126.52 | +2.20% | 93,291,710 |
| Mar 2, 2026 | $127.46 | $128.75 | $121.62 | $123.80 | -3.24% | 100,163,970 |
| Feb 23, 2026 | $123.52 | $128.60 | $122.96 | $127.95 | +4.03% | 111,013,530 |
| Feb 17, 2026 | $133.11 | $134.69 | $121.05 | $122.99 | -8.14% | 152,625,140 |
| Feb 9, 2026 | $131.42 | $134.65 | $126.39 | $133.89 | +2.07% | 128,605,250 |
| Feb 2, 2026 | $119.50 | $131.70 | $119.05 | $131.18 | +10.11% | 147,871,750 |
| Jan 26, 2026 | $117.81 | $119.41 | $115.48 | $119.14 | +1.20% | 97,459,360 |
| Jan 20, 2026 | $120.89 | $121.62 | $117.14 | $117.73 | -1.65% | 125,499,920 |
| Jan 12, 2026 | $117.50 | $121.24 | $116.41 | $119.70 | +4.51% | 562,872,210 |
| Jan 5, 2026 | $112.82 | $115.46 | $109.81 | $114.53 | +1.57% | 108,945,560 |
| Dec 29, 2025 | $111.59 | $112.79 | $111.12 | $112.76 | +0.91% | 50,504,150 |
| Dec 22, 2025 | $114.01 | $114.32 | $110.55 | $111.74 | -2.29% | 59,807,250 |
| Dec 15, 2025 | $116.93 | $117.45 | $113.53 | $114.36 | -2.01% | 126,054,280 |
| Dec 8, 2025 | $114.57 | $116.95 | $112.30 | $116.70 | +1.38% | 110,566,070 |
| Dec 1, 2025 | $110.51 | $116.27 | $110.36 | $115.11 | +4.16% | 110,288,380 |
| Nov 24, 2025 | $105.36 | $110.70 | $103.76 | $110.51 | +4.93% | 90,361,845 |
| Nov 17, 2025 | $102.58 | $108.15 | $99.68 | $105.32 | +2.77% | 146,847,560 |
| Nov 10, 2025 | $102.15 | $103.93 | $98.88 | $102.48 | -0.11% | 81,286,870 |
| Nov 3, 2025 | $100.82 | $102.97 | $100.03 | $102.59 | +1.39% | 72,919,610 |
| Oct 27, 2025 | $106.34 | $106.36 | $100.18 | $101.18 | -4.70% | 75,987,360 |
| Oct 20, 2025 | $107.85 | $108.25 | $105.51 | $106.17 | -1.45% | 55,503,640 |
| Oct 13, 2025 | $101.37 | $109.58 | $101.07 | $107.73 | +5.78% | 93,248,730 |
| Oct 6, 2025 | $101.88 | $103.63 | $100.37 | $101.84 | -0.23% | 80,453,960 |
| Sep 29, 2025 | $103.05 | $103.94 | $99.87 | $102.07 | -1.06% | 72,966,160 |
| Sep 22, 2025 | $102.45 | $103.51 | $101.33 | $103.16 | +0.81% | 62,638,460 |
| Sep 15, 2025 | $103.65 | $106.11 | $102.09 | $102.33 | -1.12% | 100,281,720 |
| Sep 8, 2025 | $100.85 | $103.98 | $100.28 | $103.49 | +2.96% | 70,982,990 |
| Sep 2, 2025 | $97.23 | $101.48 | $96.51 | $100.51 | +3.64% | 63,736,550 |
| Aug 25, 2025 | $97.00 | $97.58 | $95.42 | $96.98 | +0.15% | 88,994,050 |
| Aug 18, 2025 | $100.00 | $102.65 | $96.76 | $96.83 | -3.17% | 131,830,400 |
| Aug 11, 2025 | $103.90 | $104.33 | $99.54 | $100.00 | -3.60% | 74,637,930 |
| Aug 4, 2025 | $98.20 | $104.72 | $98.20 | $103.73 | +5.32% | 85,669,840 |
| Jul 28, 2025 | $97.28 | $98.88 | $97.08 | $98.49 | +1.05% | 72,593,190 |
| Jul 21, 2025 | $95.26 | $97.65 | $95.10 | $97.47 | +2.55% | 60,089,152 |
| Jul 14, 2025 | $94.51 | $95.84 | $94.38 | $95.05 | +0.69% | 61,212,810 |
| Jul 7, 2025 | $98.23 | $99.35 | $94.23 | $94.40 | -4.03% | 76,998,320 |
| Jun 30, 2025 | $97.23 | $99.19 | $96.31 | $98.36 | +1.12% | 53,627,054 |
| Jun 23, 2025 | $95.92 | $99.11 | $95.67 | $97.27 | +1.20% | 104,784,020 |
| Jun 16, 2025 | $94.75 | $96.31 | $93.62 | $96.12 | +1.78% | 61,755,900 |
| Jun 9, 2025 | $97.40 | $98.09 | $93.43 | $94.44 | -3.11% | 83,748,230 |
| Jun 2, 2025 | $98.84 | $100.89 | $96.97 | $97.47 | -1.27% | 75,138,070 |
| May 26, 2025 | $95.02 | $98.93 | $95.00 | $98.72 | +2.47% | 86,390,576 |
| May 19, 2025 | $96.65 | $98.82 | $95.00 | $96.34 | -1.93% | 78,774,300 |
| May 12, 2025 | $97.67 | $99.19 | $91.89 | $98.24 | +1.57% | 149,923,020 |
| May 5, 2025 | $98.94 | $99.74 | $96.29 | $96.72 | -2.06% | 62,534,260 |
| Apr 28, 2025 | $95.10 | $99.22 | $94.34 | $98.75 | +3.85% | 76,472,040 |
| Apr 21, 2025 | $93.02 | $96.60 | $91.34 | $95.09 | +2.01% | 80,577,620 |
| Apr 14, 2025 | $93.27 | $96.03 | $90.61 | $93.22 | +0.45% | 93,237,160 |
| Apr 7, 2025 | $80.24 | $93.35 | $79.81 | $92.80 | +11.55% | 178,112,900 |
| Mar 31, 2025 | $84.76 | $90.15 | $82.65 | $83.19 | -2.30% | 140,955,650 |
| Mar 24, 2025 | $86.47 | $87.65 | $84.57 | $85.15 | -0.97% | 104,624,180 |
| Mar 17, 2025 | $85.13 | $87.99 | $84.78 | $85.98 | +0.74% | 113,687,250 |
| Mar 10, 2025 | $89.76 | $90.23 | $83.87 | $85.35 | -6.95% | 164,146,440 |
| Mar 3, 2025 | $97.98 | $99.49 | $90.76 | $91.72 | -6.99% | 117,109,780 |
| Feb 24, 2025 | $94.18 | $98.86 | $92.12 | $98.61 | +4.04% | 120,039,520 |
| Feb 18, 2025 | $103.72 | $104.20 | $94.12 | $94.78 | -8.90% | 127,221,020 |
| Feb 10, 2025 | $101.95 | $105.30 | $101.25 | $104.04 | +2.86% | 69,104,270 |
| Feb 3, 2025 | $96.77 | $103.11 | $96.47 | $101.15 | +3.05% | 77,151,600 |
| Jan 27, 2025 | $95.90 | $99.00 | $94.82 | $98.16 | +3.59% | 72,209,780 |
| Jan 21, 2025 | $92.48 | $95.01 | $92.31 | $94.76 | +3.07% | 67,986,720 |
| Jan 13, 2025 | $92.12 | $92.43 | $90.12 | $91.94 | -1.14% | 78,650,340 |
| Jan 6, 2025 | $90.83 | $93.58 | $90.45 | $93.00 | +2.45% | 57,352,390 |
| Dec 30, 2024 | $90.73 | $91.30 | $89.52 | $90.78 | -0.96% | 46,712,916 |
| Dec 23, 2024 | $91.50 | $92.88 | $88.91 | $91.66 | -0.63% | 57,579,777 |
| Dec 16, 2024 | $94.42 | $95.90 | $91.63 | $92.24 | -2.13% | 130,925,500 |
| Dec 9, 2024 | $95.66 | $95.94 | $93.04 | $94.25 | -1.52% | 79,572,140 |
| Dec 2, 2024 | $92.82 | $96.18 | $91.95 | $95.70 | +3.46% | 92,996,590 |
| Nov 25, 2024 | $90.50 | $92.64 | $89.06 | $92.50 | +2.28% | 67,135,690 |
| Nov 18, 2024 | $84.82 | $90.91 | $83.66 | $90.44 | +7.35% | 122,522,040 |
| Nov 11, 2024 | $84.95 | $85.79 | $83.94 | $84.25 | -0.68% | 69,207,310 |
| Nov 4, 2024 | $82.20 | $85.54 | $82.00 | $84.83 | +3.21% | 69,379,890 |
| Oct 28, 2024 | $82.75 | $83.08 | $81.22 | $82.19 | -0.39% | 54,662,213 |
| Oct 21, 2024 | $81.23 | $83.34 | $80.72 | $82.51 | +1.48% | 55,654,038 |
| Oct 14, 2024 | $80.05 | $81.82 | $79.76 | $81.31 | +1.51% | 56,062,802 |
| Oct 7, 2024 | $80.69 | $80.94 | $78.98 | $80.10 | -1.04% | 64,858,074 |
| Sep 30, 2024 | $79.89 | $81.53 | $79.85 | $80.94 | +1.45% | 74,912,520 |
| Sep 23, 2024 | $79.07 | $81.60 | $79.07 | $79.78 | +0.91% | 69,922,360 |
| Sep 16, 2024 | $80.84 | $81.02 | $77.49 | $79.06 | -1.91% | 113,157,130 |
| Sep 9, 2024 | $76.85 | $80.69 | $76.49 | $80.60 | +5.17% | 87,344,220 |
| Sep 3, 2024 | $77.33 | $77.81 | $76.30 | $76.64 | -0.76% | 68,740,400 |
| Aug 26, 2024 | $75.90 | $77.48 | $75.57 | $77.23 | +2.02% | 65,967,009 |
| Aug 19, 2024 | $73.39 | $76.22 | $73.34 | $75.70 | +3.06% | 71,785,480 |
| Aug 12, 2024 | $68.34 | $74.44 | $67.14 | $73.45 | +8.09% | 136,311,370 |
| Aug 5, 2024 | $68.10 | $68.63 | $66.67 | $67.95 | -0.74% | 80,380,130 |
| Jul 29, 2024 | $69.85 | $70.24 | $67.74 | $68.46 | -1.89% | 86,600,730 |
| Jul 22, 2024 | $70.86 | $71.26 | $68.83 | $69.78 | -1.37% | 80,030,981 |
| Jul 15, 2024 | $69.30 | $71.33 | $69.30 | $70.75 | +2.18% | 55,890,024 |
| Jul 8, 2024 | $69.90 | $70.45 | $69.17 | $69.24 | -1.14% | 60,433,041 |
| Jul 1, 2024 | $67.89 | $70.15 | $67.25 | $70.04 | +3.44% | 45,976,153 |
| Jun 24, 2024 | $68.05 | $69.04 | $66.55 | $67.71 | -0.29% | 79,267,920 |
| Jun 17, 2024 | $66.92 | $68.55 | $66.41 | $67.91 | +1.33% | 63,948,880 |
| Jun 10, 2024 | $67.19 | $67.33 | $65.90 | $67.02 | +1.73% | 70,526,380 |
| Jun 3, 2024 | $65.51 | $67.57 | $65.16 | $65.88 | +0.18% | 74,811,360 |
| May 28, 2024 | $65.22 | $65.90 | $64.16 | $65.76 | +0.58% | 65,573,870 |
| May 20, 2024 | $64.42 | $65.69 | $63.87 | $65.38 | +1.13% | 75,030,480 |
| May 13, 2024 | $60.62 | $64.88 | $59.44 | $64.65 | +6.89% | 150,157,210 |
| May 6, 2024 | $60.00 | $60.85 | $59.39 | $60.48 | +1.10% | 63,562,410 |
| Apr 29, 2024 | $60.18 | $60.39 | $58.58 | $59.82 | -0.57% | 71,250,235 |
| Apr 22, 2024 | $59.56 | $60.53 | $58.56 | $60.16 | +1.06% | 81,711,240 |
| Apr 15, 2024 | $60.51 | $60.70 | $58.97 | $59.53 | -1.01% | 66,840,470 |
| Apr 8, 2024 | $59.60 | $60.89 | $59.30 | $60.14 | +0.48% | 59,451,770 |
| Apr 1, 2024 | $60.31 | $60.76 | $58.88 | $59.85 | -0.53% | 72,734,860 |
| Mar 25, 2024 | $60.87 | $61.05 | $60.16 | $60.17 | -1.15% | 59,823,480 |
| Mar 18, 2024 | $60.69 | $61.66 | $60.39 | $60.87 | +0.31% | 69,458,180 |
| Mar 11, 2024 | $60.10 | $61.57 | $59.87 | $60.68 | +0.93% | 114,233,210 |
| Mar 4, 2024 | $58.50 | $61.07 | $58.40 | $60.12 | +2.31% | 76,747,840 |
| Feb 26, 2024 | $59.12 | $59.84 | $58.18 | $58.76 | +0.41% | 113,246,870 |
| Feb 20, 2024 | $59.49 | $60.45 | $57.60 | $58.52 | +3.05% | 216,218,886 |
| Feb 12, 2024 | $56.41 | $57.31 | $55.85 | $56.79 | +0.64% | 91,176,264 |
| Feb 5, 2024 | $56.67 | $56.89 | $56.02 | $56.43 | -0.17% | 79,175,119 |
| Jan 29, 2024 | $54.78 | $56.86 | $54.51 | $56.52 | +3.23% | 102,108,449 |
| Jan 22, 2024 | $54.26 | $54.79 | $53.44 | $54.76 | +1.16% | 81,053,678 |
| Jan 16, 2024 | $53.81 | $54.52 | $53.54 | $54.13 | +0.66% | 69,226,165 |
| Jan 8, 2024 | $52.23 | $53.96 | $52.23 | $53.77 | +2.94% | 92,109,476 |
| Jan 2, 2024 | $52.42 | $53.43 | $51.87 | $52.24 | -0.60% | 83,287,718 |
| Dec 26, 2023 | $52.22 | $52.78 | $52.04 | $52.55 | +0.64% | 70,300,198 |
| Dec 18, 2023 | $51.12 | $52.38 | $51.04 | $52.22 | +2.56% | 112,194,242 |
| Dec 11, 2023 | $50.38 | $51.35 | $49.85 | $50.91 | +1.25% | 189,508,819 |
| Dec 4, 2023 | $51.11 | $51.95 | $50.08 | $50.29 | -2.25% | 132,646,477 |
| Nov 27, 2023 | $51.98 | $52.97 | $50.88 | $51.45 | -1.10% | 146,024,618 |
| Nov 20, 2023 | $51.85 | $52.28 | $51.38 | $52.02 | +0.46% | 96,494,740 |
| Nov 13, 2023 | $55.46 | $56.65 | $51.67 | $51.78 | -6.52% | 211,163,323 |
| Nov 6, 2023 | $54.83 | $55.54 | $54.42 | $55.40 | +0.93% | 74,546,432 |
| Oct 30, 2023 | $53.82 | $55.43 | $53.60 | $54.89 | +2.17% | 74,453,818 |
| Oct 23, 2023 | $52.91 | $54.78 | $52.67 | $53.72 | +1.52% | 81,304,248 |
| Oct 16, 2023 | $53.51 | $54.12 | $52.90 | $52.92 | -0.67% | 62,604,252 |
| Oct 9, 2023 | $51.69 | $53.49 | $51.09 | $53.28 | +2.19% | 76,389,328 |
| Oct 2, 2023 | $53.16 | $53.68 | $50.55 | $52.14 | -2.20% | 96,887,637 |
| Sep 25, 2023 | $54.12 | $54.51 | $53.06 | $53.31 | -1.49% | 71,065,900 |
| Sep 18, 2023 | $54.89 | $55.07 | $53.93 | $54.12 | -1.39% | 69,147,237 |
| Sep 11, 2023 | $54.67 | $55.28 | $54.55 | $54.88 | +0.53% | 116,882,542 |
| Sep 5, 2023 | $53.95 | $54.62 | $53.30 | $54.59 | +1.36% | 61,593,777 |
| Aug 28, 2023 | $52.62 | $54.33 | $52.62 | $53.86 | +2.38% | 67,677,357 |
| Aug 21, 2023 | $52.54 | $53.08 | $52.08 | $52.61 | -0.07% | 72,862,633 |
| Aug 14, 2023 | $54.00 | $54.26 | $51.67 | $52.64 | -2.03% | 143,923,142 |
| Aug 7, 2023 | $53.17 | $54.03 | $53.04 | $53.73 | +1.81% | 67,862,040 |
| Jul 31, 2023 | $53.32 | $53.55 | $52.65 | $52.78 | -0.98% | 64,946,687 |
| Jul 24, 2023 | $52.82 | $53.65 | $52.52 | $53.30 | +0.97% | 67,600,051 |
| Jul 17, 2023 | $51.47 | $52.93 | $51.25 | $52.79 | +2.40% | 67,897,059 |
| Jul 10, 2023 | $51.52 | $51.96 | $51.19 | $51.55 | +0.76% | 63,227,988 |
| Jul 3, 2023 | $52.27 | $53.04 | $51.15 | $51.16 | -2.35% | 60,435,645 |
| Jun 26, 2023 | $51.88 | $52.51 | $51.05 | $52.39 | +1.11% | 85,693,226 |
| Jun 20, 2023 | $51.57 | $52.10 | $51.12 | $51.82 | -0.04% | 71,541,901 |
| Jun 12, 2023 | $51.14 | $52.74 | $51.06 | $51.84 | +1.59% | 104,393,770 |
| Jun 5, 2023 | $49.79 | $51.24 | $49.50 | $51.03 | +2.87% | 89,306,416 |
| May 30, 2023 | $48.77 | $49.67 | $48.34 | $49.61 | +1.64% | 85,290,828 |
| May 22, 2023 | $49.90 | $50.03 | $48.36 | $48.81 | -2.33% | 89,955,784 |
| May 15, 2023 | $51.17 | $51.43 | $49.57 | $49.97 | -2.06% | 133,002,660 |
| May 8, 2023 | $50.42 | $51.45 | $50.35 | $51.02 | +0.86% | 74,010,170 |
| May 1, 2023 | $50.35 | $50.85 | $49.82 | $50.59 | +0.53% | 63,641,909 |
| Apr 24, 2023 | $50.57 | $51.25 | $50.06 | $50.32 | -0.50% | 70,685,889 |
| Apr 17, 2023 | $49.55 | $50.77 | $49.50 | $50.58 | +2.19% | 81,061,025 |
| Apr 10, 2023 | $50.12 | $50.37 | $49.38 | $49.49 | -1.54% | 67,837,440 |
| Apr 3, 2023 | $49.24 | $50.35 | $49.01 | $50.27 | +2.27% | 82,312,620 |
| Mar 27, 2023 | $47.60 | $49.48 | $47.59 | $49.15 | +3.98% | 115,022,756 |
| Mar 20, 2023 | $46.70 | $47.49 | $46.49 | $47.27 | +1.72% | 116,287,382 |
| Mar 13, 2023 | $45.56 | $46.60 | $45.53 | $46.47 | +1.77% | 158,811,976 |
| Mar 6, 2023 | $46.83 | $47.23 | $45.36 | $45.66 | -2.63% | 88,679,854 |
| Feb 27, 2023 | $47.57 | $47.70 | $46.46 | $46.89 | -1.26% | 80,558,831 |
| Feb 21, 2023 | $47.63 | $49.45 | $46.51 | $47.49 | -2.71% | 126,882,657 |
| Feb 13, 2023 | $48.24 | $49.04 | $48.06 | $48.81 | +1.89% | 85,608,833 |
| Feb 6, 2023 | $47.27 | $47.98 | $46.23 | $47.91 | +1.42% | 73,554,221 |
| Jan 30, 2023 | $47.37 | $48.54 | $46.95 | $47.24 | -1.11% | 77,812,400 |
| Jan 23, 2023 | $46.82 | $53.29 | $46.73 | $47.77 | +1.96% | 73,542,748 |
| Jan 17, 2023 | $48.43 | $48.57 | $46.06 | $46.85 | -3.27% | 84,681,948 |
| Jan 9, 2023 | $48.77 | $49.29 | $47.91 | $48.43 | -1.02% | 70,734,846 |
| Jan 3, 2023 | $47.52 | $49.18 | $47.36 | $48.93 | +3.52% | 65,094,828 |
| Dec 27, 2022 | $48.01 | $48.15 | $46.94 | $47.26 | -1.38% | 45,969,593 |
| Dec 19, 2022 | $47.67 | $48.65 | $47.24 | $47.92 | +0.71% | 68,437,186 |
| Dec 12, 2022 | $48.63 | $50.07 | $47.52 | $47.58 | -1.76% | 121,036,821 |
| Dec 5, 2022 | $50.92 | $51.00 | $48.41 | $48.44 | -5.16% | 103,226,194 |
| Nov 28, 2022 | $50.91 | $51.55 | $50.24 | $51.07 | +0.10% | 106,325,395 |
| Nov 21, 2022 | $50.20 | $51.12 | $50.06 | $51.02 | +1.89% | 63,753,721 |
| Nov 14, 2022 | $47.21 | $50.09 | $46.09 | $50.08 | +5.37% | 190,452,517 |
| Nov 7, 2022 | $47.09 | $48.03 | $46.40 | $47.53 | +1.14% | 81,946,329 |
| Oct 31, 2022 | $47.45 | $47.86 | $46.27 | $46.99 | -1.08% | 78,560,794 |
| Oct 24, 2022 | $45.82 | $47.63 | $45.71 | $47.50 | +4.17% | 84,872,118 |
| Oct 17, 2022 | $43.65 | $45.80 | $43.53 | $45.60 | +4.88% | 76,883,678 |
| Oct 10, 2022 | $43.18 | $44.92 | $42.76 | $43.48 | +1.45% | 86,823,438 |
| Oct 3, 2022 | $43.41 | $45.07 | $42.69 | $42.85 | -0.88% | 79,543,832 |
| Sep 26, 2022 | $42.92 | $44.71 | $42.76 | $43.23 | -0.28% | 91,672,738 |
| Sep 19, 2022 | $44.27 | $45.82 | $42.92 | $43.35 | -2.35% | 99,659,977 |
| Sep 12, 2022 | $45.69 | $46.08 | $43.76 | $44.40 | -2.67% | 113,970,272 |
| Sep 6, 2022 | $44.35 | $45.83 | $43.57 | $45.61 | +2.89% | 72,059,900 |
| Aug 29, 2022 | $43.61 | $45.22 | $43.53 | $44.33 | +1.06% | 93,286,695 |
| Aug 22, 2022 | $45.40 | $45.61 | $43.84 | $43.87 | -3.96% | 92,135,302 |
| Aug 15, 2022 | $43.88 | $47.57 | $43.79 | $45.67 | +3.63% | 202,197,782 |
| Aug 8, 2022 | $42.22 | $44.28 | $42.20 | $44.07 | +4.46% | 113,238,714 |
| Aug 1, 2022 | $43.69 | $44.74 | $41.71 | $42.19 | -4.14% | 161,807,289 |
| Jul 25, 2022 | $44.13 | $44.23 | $40.02 | $44.02 | -0.12% | 221,490,574 |
| Jul 18, 2022 | $42.88 | $44.46 | $42.75 | $44.07 | +2.43% | 82,184,768 |
| Jul 11, 2022 | $41.67 | $43.42 | $41.30 | $43.02 | +2.93% | 80,044,912 |
| Jul 5, 2022 | $40.74 | $42.20 | $40.54 | $41.80 | +2.26% | 71,758,198 |
| Jun 27, 2022 | $41.26 | $41.86 | $39.96 | $40.88 | -0.88% | 91,029,460 |
| Jun 21, 2022 | $39.43 | $41.77 | $39.41 | $41.24 | +4.59% | 94,048,572 |
| Jun 13, 2022 | $39.91 | $40.59 | $39.30 | $39.43 | -2.80% | 139,901,870 |
| Jun 6, 2022 | $41.94 | $42.10 | $39.78 | $40.57 | -2.89% | 135,219,086 |
| May 31, 2022 | $42.49 | $43.30 | $41.44 | $41.77 | -2.46% | 106,964,231 |
| May 23, 2022 | $39.97 | $42.87 | $39.95 | $42.83 | +7.79% | 158,885,083 |
| May 16, 2022 | $49.79 | $49.91 | $39.09 | $39.73 | -19.49% | 379,006,762 |
| May 9, 2022 | $49.49 | $51.03 | $48.71 | $49.35 | -1.01% | 126,153,832 |
| May 2, 2022 | $51.65 | $51.66 | $49.42 | $49.85 | -2.24% | 115,482,137 |
| Apr 25, 2022 | $52.12 | $52.71 | $50.90 | $51.00 | -2.47% | 91,215,045 |
| Apr 18, 2022 | $52.25 | $53.59 | $51.74 | $52.29 | -0.14% | 89,562,873 |
| Apr 11, 2022 | $52.32 | $52.76 | $50.85 | $52.36 | -0.21% | 103,119,040 |
| Apr 4, 2022 | $50.30 | $52.80 | $50.03 | $52.47 | +4.24% | 122,396,335 |
| Mar 28, 2022 | $47.83 | $50.42 | $47.77 | $50.34 | +5.27% | 113,135,342 |
| Mar 21, 2022 | $48.48 | $49.10 | $47.17 | $47.82 | -1.37% | 88,740,425 |
| Mar 14, 2022 | $47.34 | $48.98 | $47.33 | $48.48 | +2.37% | 120,391,184 |
| Mar 7, 2022 | $47.10 | $48.02 | $46.05 | $47.36 | -0.53% | 142,973,616 |
| Feb 28, 2022 | $45.00 | $47.65 | $44.59 | $47.61 | +4.72% | 139,641,857 |
| Feb 22, 2022 | $45.92 | $46.08 | $44.00 | $45.46 | -1.17% | 103,127,086 |
| Feb 14, 2022 | $45.11 | $46.53 | $44.23 | $46.00 | +1.97% | 164,637,667 |
| Feb 7, 2022 | $46.69 | $46.69 | $44.72 | $45.11 | -2.87% | 112,487,021 |
| Jan 31, 2022 | $45.70 | $47.33 | $45.57 | $46.44 | +1.32% | 101,444,086 |
| Jan 24, 2022 | $46.36 | $46.84 | $44.65 | $45.84 | -1.90% | 137,292,135 |
| Jan 18, 2022 | $48.14 | $48.33 | $46.69 | $46.73 | -3.36% | 93,704,046 |
| Jan 10, 2022 | $48.48 | $48.88 | $47.67 | $48.35 | +0.12% | 114,467,060 |
| Jan 3, 2022 | $48.00 | $48.65 | $47.25 | $48.30 | +0.14% | 131,610,160 |
| Dec 27, 2021 | $46.53 | $48.35 | $46.52 | $48.23 | +3.73% | 77,784,467 |
| Dec 20, 2021 | $46.04 | $46.72 | $45.87 | $46.50 | +0.53% | 90,258,813 |
| Dec 13, 2021 | $46.75 | $48.84 | $46.13 | $46.25 | -1.62% | 252,031,885 |
| Dec 6, 2021 | $45.85 | $47.10 | $45.24 | $47.01 | +2.56% | 175,751,987 |
| Nov 29, 2021 | $48.33 | $48.42 | $45.08 | $45.84 | -5.10% | 218,493,981 |
| Nov 22, 2021 | $47.55 | $49.29 | $47.33 | $48.30 | +1.76% | 98,196,772 |
| Nov 15, 2021 | $49.38 | $49.48 | $46.95 | $47.46 | -3.63% | 188,548,548 |
| Nov 8, 2021 | $50.07 | $50.17 | $49.18 | $49.25 | -1.64% | 79,095,507 |
| Nov 1, 2021 | $49.99 | $50.67 | $49.68 | $50.08 | +0.54% | 70,629,214 |
| Oct 25, 2021 | $49.59 | $50.18 | $49.13 | $49.81 | +0.73% | 85,893,581 |
| Oct 18, 2021 | $46.67 | $49.90 | $46.61 | $49.45 | +5.54% | 105,934,921 |
| Oct 11, 2021 | $46.51 | $47.03 | $46.04 | $46.85 | +0.64% | 87,310,863 |
| Oct 4, 2021 | $45.70 | $46.90 | $44.90 | $46.55 | +1.90% | 104,859,751 |
| Sep 27, 2021 | $47.62 | $47.85 | $45.31 | $45.68 | -4.27% | 115,692,179 |
| Sep 20, 2021 | $47.83 | $48.40 | $47.21 | $47.72 | -1.08% | 86,482,450 |
| Sep 13, 2021 | $48.84 | $49.05 | $47.90 | $48.24 | -0.80% | 142,380,395 |
| Sep 7, 2021 | $49.66 | $49.72 | $48.48 | $48.63 | -2.25% | 82,968,120 |
| Aug 30, 2021 | $48.81 | $49.88 | $48.67 | $49.75 | +1.86% | 97,811,777 |
| Aug 23, 2021 | $50.51 | $50.60 | $48.73 | $48.84 | -3.26% | 103,471,390 |
| Aug 16, 2021 | $49.89 | $50.86 | $49.33 | $50.48 | +1.28% | 169,119,641 |
| Aug 9, 2021 | $48.64 | $50.53 | $48.47 | $49.84 | +2.96% | 129,788,099 |
| Aug 2, 2021 | $47.61 | $48.82 | $47.22 | $48.41 | +1.88% | 100,444,604 |
| Jul 26, 2021 | $47.45 | $47.95 | $47.07 | $47.52 | +0.08% | 75,379,769 |
| Jul 19, 2021 | $47.14 | $47.66 | $46.59 | $47.48 | +0.61% | 93,956,170 |
| Jul 12, 2021 | $46.90 | $47.55 | $46.44 | $47.19 | +0.90% | 93,344,806 |
| Jul 6, 2021 | $46.63 | $47.06 | $46.07 | $46.77 | +0.14% | 80,339,070 |
| Jun 28, 2021 | $46.01 | $47.53 | $45.53 | $46.70 | +1.14% | 149,658,860 |
| Jun 21, 2021 | $45.22 | $46.29 | $45.12 | $46.18 | +2.49% | 111,357,260 |
| Jun 14, 2021 | $46.98 | $46.98 | $44.80 | $45.06 | -3.96% | 127,417,483 |
| Jun 7, 2021 | $47.28 | $47.32 | $46.34 | $46.92 | -0.78% | 95,447,693 |
| Jun 1, 2021 | $47.40 | $47.60 | $46.70 | $47.28 | -0.13% | 76,075,900 |
| May 24, 2021 | $47.25 | $47.89 | $47.02 | $47.34 | +0.20% | 137,511,983 |
| May 17, 2021 | $46.67 | $48.19 | $46.26 | $47.25 | +1.60% | 166,000,189 |
| May 10, 2021 | $46.82 | $47.36 | $45.25 | $46.51 | -0.48% | 116,342,161 |
| May 3, 2021 | $46.56 | $47.58 | $46.44 | $46.73 | +0.21% | 97,829,512 |
| Apr 26, 2021 | $46.64 | $46.67 | $45.85 | $46.64 | +0.01% | 92,560,248 |
| Apr 19, 2021 | $46.76 | $47.26 | $46.27 | $46.63 | -0.51% | 103,757,158 |
| Apr 12, 2021 | $46.69 | $46.99 | $46.14 | $46.87 | +0.59% | 106,244,333 |
| Apr 5, 2021 | $45.57 | $47.04 | $45.40 | $46.59 | +3.07% | 131,221,381 |
| Mar 29, 2021 | $45.00 | $45.86 | $44.87 | $45.21 | +0.36% | 107,517,899 |
| Mar 22, 2021 | $43.67 | $45.07 | $43.66 | $45.04 | +2.57% | 134,135,587 |
| Mar 15, 2021 | $44.91 | $44.92 | $43.30 | $43.91 | -1.77% | 156,654,103 |
| Mar 8, 2021 | $43.11 | $44.84 | $42.60 | $44.71 | +3.87% | 181,833,639 |
| Mar 1, 2021 | $43.86 | $44.25 | $42.09 | $43.04 | -0.62% | 185,124,036 |
| Feb 22, 2021 | $45.91 | $46.11 | $43.29 | $43.31 | -6.09% | 185,768,058 |
| Feb 16, 2021 | $48.65 | $49.17 | $45.83 | $46.11 | -4.24% | 187,451,162 |
| Feb 8, 2021 | $48.27 | $48.77 | $47.85 | $48.16 | +0.08% | 76,524,377 |
| Feb 1, 2021 | $46.97 | $48.28 | $46.40 | $48.12 | +2.75% | 105,712,274 |
| Jan 25, 2021 | $48.45 | $49.29 | $46.78 | $46.83 | -3.99% | 118,783,734 |
| Jan 19, 2021 | $48.21 | $49.11 | $47.56 | $48.78 | +1.17% | 81,468,388 |
| Jan 11, 2021 | $48.67 | $49.98 | $47.89 | $48.21 | -1.36% | 124,727,875 |
| Jan 4, 2021 | $48.10 | $49.37 | $48.09 | $48.88 | +1.72% | 125,615,220 |
| Dec 28, 2020 | $48.01 | $48.62 | $47.62 | $48.05 | +0.45% | 73,848,332 |
| Dec 21, 2020 | $48.50 | $48.89 | $47.43 | $47.83 | -1.68% | 92,700,115 |
| Dec 14, 2020 | $49.23 | $49.24 | $48.29 | $48.65 | -0.71% | 154,697,116 |
| Dec 7, 2020 | $49.49 | $50.00 | $48.65 | $49.00 | -1.28% | 96,848,419 |
| Nov 30, 2020 | $50.53 | $51.22 | $49.19 | $49.64 | -1.77% | 125,798,946 |
| Nov 23, 2020 | $50.12 | $50.91 | $49.79 | $50.53 | +0.91% | 60,558,819 |
| Nov 16, 2020 | $50.18 | $51.13 | $49.68 | $50.08 | -0.20% | 142,762,099 |
| Nov 9, 2020 | $49.33 | $50.31 | $47.83 | $50.18 | +3.27% | 97,592,242 |
| Nov 2, 2020 | $46.86 | $48.74 | $46.34 | $48.59 | +5.06% | 80,317,536 |
| Oct 26, 2020 | $47.61 | $47.90 | $45.79 | $46.25 | -3.55% | 78,554,337 |
| Oct 19, 2020 | $48.37 | $48.58 | $47.56 | $47.95 | -0.59% | 66,182,330 |
| Oct 12, 2020 | $47.67 | $48.87 | $47.61 | $48.24 | +1.35% | 92,572,578 |
| Oct 5, 2020 | $47.10 | $47.78 | $46.75 | $47.59 | +1.62% | 81,855,439 |
| Sep 28, 2020 | $45.72 | $48.13 | $45.46 | $46.83 | +2.35% | 151,622,087 |
| Sep 21, 2020 | $45.50 | $46.41 | $45.02 | $45.76 | +1.46% | 155,582,769 |
| Sep 14, 2020 | $45.38 | $47.03 | $44.92 | $45.10 | -1.03% | 195,993,917 |
| Sep 8, 2020 | $47.14 | $47.54 | $45.18 | $45.57 | -4.29% | 130,224,843 |
| Aug 31, 2020 | $45.83 | $50.44 | $45.18 | $47.61 | +1.80% | 286,024,049 |
| Aug 24, 2020 | $44.08 | $47.02 | $43.22 | $46.77 | +6.59% | 243,420,459 |
| Aug 17, 2020 | $44.78 | $45.88 | $43.35 | $43.88 | -0.73% | 209,527,389 |
| Aug 10, 2020 | $43.41 | $44.32 | $43.03 | $44.20 | +2.02% | 102,133,067 |
| Aug 3, 2020 | $43.30 | $43.90 | $42.76 | $43.32 | +0.44% | 89,761,548 |
| Jul 27, 2020 | $43.62 | $44.13 | $42.54 | $43.13 | -1.40% | 78,106,014 |
| Jul 20, 2020 | $43.99 | $44.66 | $43.50 | $43.75 | -0.38% | 86,061,897 |
| Jul 13, 2020 | $43.78 | $44.71 | $42.96 | $43.91 | +0.81% | 136,391,381 |
| Jul 6, 2020 | $39.93 | $43.79 | $39.41 | $43.56 | +9.62% | 254,378,796 |
| Jun 29, 2020 | $39.50 | $40.29 | $39.41 | $39.74 | +0.75% | 74,449,874 |
| Jun 22, 2020 | $40.32 | $40.95 | $39.34 | $39.44 | -1.28% | 115,242,483 |
| Jun 15, 2020 | $39.47 | $40.10 | $39.00 | $39.95 | +1.79% | 138,154,517 |
| Jun 8, 2020 | $39.86 | $40.86 | $39.02 | $39.25 | -3.14% | 143,754,434 |
| Jun 1, 2020 | $41.15 | $41.47 | $39.97 | $40.52 | -2.02% | 123,370,131 |
| May 26, 2020 | $41.45 | $41.84 | $40.34 | $41.35 | -0.22% | 108,559,468 |
| May 18, 2020 | $42.50 | $44.00 | $41.26 | $41.44 | -1.28% | 190,908,144 |
| May 11, 2020 | $41.01 | $42.08 | $40.43 | $41.98 | +2.44% | 127,620,406 |
| May 4, 2020 | $41.28 | $41.83 | $40.50 | $40.98 | +0.02% | 102,635,669 |
| Apr 27, 2020 | $43.33 | $43.44 | $40.26 | $40.97 | -5.04% | 154,909,722 |
| Apr 20, 2020 | $44.13 | $44.46 | $42.58 | $43.15 | -2.03% | 117,945,834 |
| Apr 13, 2020 | $40.42 | $44.32 | $40.39 | $44.04 | +8.47% | 143,525,845 |
| Apr 6, 2020 | $39.69 | $42.16 | $39.22 | $40.60 | +1.94% | 149,848,179 |
| Mar 30, 2020 | $37.29 | $39.97 | $36.98 | $39.83 | +9.03% | 141,894,150 |
| Mar 23, 2020 | $38.06 | $39.18 | $35.62 | $36.53 | -3.85% | 229,812,863 |
| Mar 16, 2020 | $35.07 | $42.69 | $34.00 | $37.99 | -0.11% | 279,439,859 |
| Mar 9, 2020 | $37.94 | $40.23 | $34.33 | $38.03 | -2.67% | 227,955,203 |
| Mar 2, 2020 | $35.87 | $39.30 | $35.76 | $39.08 | +8.87% | 164,239,570 |
| Feb 24, 2020 | $39.15 | $39.49 | $34.79 | $35.89 | -9.19% | 144,151,316 |
| Feb 18, 2020 | $39.49 | $39.98 | $38.95 | $39.53 | +0.59% | 89,909,241 |
| Feb 10, 2020 | $38.58 | $39.52 | $38.15 | $39.30 | +1.24% | 90,424,374 |
| Feb 3, 2020 | $38.30 | $39.08 | $38.03 | $38.82 | +1.71% | 72,929,600 |
| Jan 27, 2020 | $37.73 | $39.04 | $37.56 | $38.16 | +0.10% | 85,271,270 |
| Jan 21, 2020 | $38.20 | $38.84 | $38.05 | $38.12 | -0.51% | 62,906,000 |
| Jan 13, 2020 | $38.79 | $38.85 | $38.17 | $38.32 | -1.22% | 106,710,116 |
| Jan 6, 2020 | $39.13 | $39.36 | $38.56 | $38.79 | -1.28% | 92,454,235 |
| Dec 30, 2019 | $39.93 | $39.96 | $39.20 | $39.30 | -1.42% | 59,766,939 |
| Dec 23, 2019 | $40.07 | $40.23 | $39.65 | $39.86 | -0.58% | 43,462,741 |
| Dec 16, 2019 | $40.14 | $40.71 | $39.93 | $40.10 | 0.00% | 82,355,570 |
| Dec 9, 2019 | $39.86 | $40.22 | $39.51 | $40.10 | +0.43% | 66,430,209 |
| Dec 2, 2019 | $39.72 | $39.93 | $39.14 | $39.93 | +0.58% | 80,078,525 |
| Nov 25, 2019 | $40.00 | $40.01 | $39.30 | $39.70 | -0.23% | 56,326,245 |
| Nov 18, 2019 | $39.48 | $40.29 | $39.41 | $39.79 | +0.41% | 70,469,941 |
| Nov 11, 2019 | $39.57 | $41.79 | $39.43 | $39.62 | -0.48% | 150,643,863 |
| Nov 4, 2019 | $39.47 | $40.31 | $39.03 | $39.81 | +1.55% | 62,257,955 |
| Oct 28, 2019 | $39.75 | $39.90 | $38.94 | $39.21 | -1.19% | 59,507,222 |
| Oct 21, 2019 | $39.77 | $40.06 | $39.40 | $39.68 | -0.08% | 43,274,534 |
| Oct 14, 2019 | $39.95 | $40.20 | $39.62 | $39.71 | -0.91% | 71,053,906 |
| Oct 7, 2019 | $39.37 | $40.24 | $38.89 | $40.08 | +1.76% | 74,463,892 |
| Sep 30, 2019 | $39.56 | $39.81 | $38.19 | $39.39 | -0.24% | 70,777,696 |
| Sep 23, 2019 | $38.87 | $39.95 | $38.85 | $39.48 | +1.26% | 79,143,752 |
| Sep 16, 2019 | $38.85 | $39.27 | $38.42 | $38.99 | -0.38% | 89,899,433 |
| Sep 9, 2019 | $38.17 | $39.40 | $38.13 | $39.14 | +2.35% | 78,685,496 |
| Sep 3, 2019 | $37.89 | $39.32 | $37.83 | $38.24 | +0.41% | 65,740,783 |
| Aug 26, 2019 | $37.19 | $38.46 | $37.07 | $38.09 | +3.10% | 84,072,787 |
| Aug 19, 2019 | $38.12 | $38.26 | $36.71 | $36.94 | -1.91% | 101,048,371 |
| Aug 12, 2019 | $35.57 | $38.31 | $34.95 | $37.66 | +5.32% | 158,046,649 |
| Aug 5, 2019 | $36.00 | $36.28 | $35.20 | $35.76 | -1.94% | 91,299,464 |
| Jul 29, 2019 | $37.61 | $37.66 | $36.05 | $36.47 | -3.20% | 78,314,240 |
| Jul 22, 2019 | $38.03 | $38.11 | $37.19 | $37.67 | -0.77% | 69,099,453 |
| Jul 15, 2019 | $38.22 | $38.50 | $37.91 | $37.97 | -0.61% | 49,632,683 |
| Jul 8, 2019 | $37.31 | $38.26 | $37.23 | $38.20 | +2.34% | 67,074,855 |
| Jul 1, 2019 | $37.10 | $37.47 | $36.67 | $37.33 | +1.35% | 49,098,062 |
| Jun 24, 2019 | $37.16 | $37.41 | $36.29 | $36.83 | -0.58% | 84,864,789 |
| Jun 17, 2019 | $36.37 | $37.40 | $36.09 | $37.04 | +1.89% | 93,489,282 |
| Jun 10, 2019 | $35.49 | $36.53 | $35.46 | $36.36 | +2.84% | 83,156,525 |
| Jun 3, 2019 | $33.88 | $35.45 | $33.80 | $35.35 | +4.55% | 103,067,461 |
| May 28, 2019 | $34.19 | $34.52 | $33.53 | $33.81 | -1.20% | 83,217,657 |
| May 20, 2019 | $33.46 | $34.30 | $33.42 | $34.22 | +1.79% | 97,086,585 |
| May 13, 2019 | $33.48 | $34.65 | $33.00 | $33.62 | -1.03% | 149,846,544 |
| May 6, 2019 | $33.58 | $34.18 | $32.95 | $33.97 | -0.17% | 90,162,462 |
| Apr 29, 2019 | $33.96 | $34.31 | $33.41 | $34.03 | +0.54% | 84,521,305 |
| Apr 22, 2019 | $34.26 | $34.72 | $33.22 | $33.84 | -1.60% | 80,621,759 |
| Apr 15, 2019 | $33.77 | $34.60 | $33.75 | $34.39 | +1.60% | 52,188,230 |
| Apr 8, 2019 | $32.82 | $34.01 | $32.72 | $33.85 | +2.76% | 73,277,357 |
| Apr 1, 2019 | $32.66 | $33.07 | $32.26 | $32.94 | +1.33% | 86,594,618 |
| Mar 25, 2019 | $32.60 | $32.95 | $32.18 | $32.51 | -0.76% | 101,449,213 |
| Mar 18, 2019 | $32.77 | $33.50 | $32.65 | $32.76 | -0.14% | 91,012,648 |
| Mar 11, 2019 | $32.68 | $33.12 | $32.53 | $32.81 | +0.85% | 106,187,717 |
| Mar 4, 2019 | $32.71 | $33.06 | $32.33 | $32.53 | -0.35% | 90,105,540 |
| Feb 25, 2019 | $33.37 | $33.38 | $32.37 | $32.64 | -1.63% | 141,607,745 |
| Feb 19, 2019 | $34.13 | $34.73 | $32.88 | $33.18 | -0.44% | 157,308,051 |
| Feb 11, 2019 | $31.88 | $33.33 | $31.88 | $33.33 | +4.61% | 99,176,165 |
| Feb 4, 2019 | $31.29 | $32.27 | $31.12 | $31.86 | +1.83% | 88,857,891 |
| Jan 28, 2019 | $32.18 | $32.39 | $31.04 | $31.29 | -3.18% | 149,721,670 |
| Jan 22, 2019 | $32.38 | $33.12 | $32.14 | $32.31 | -0.81% | 91,448,579 |
| Jan 14, 2019 | $31.49 | $32.73 | $31.43 | $32.58 | +3.05% | 90,643,431 |
| Jan 7, 2019 | $31.21 | $32.05 | $31.04 | $31.61 | +1.50% | 106,606,373 |
| Dec 31, 2018 | $30.89 | $31.57 | $30.55 | $31.15 | +1.42% | 94,176,137 |
| Dec 24, 2018 | $28.85 | $31.16 | $28.59 | $30.71 | +5.74% | 105,555,701 |
| Dec 17, 2018 | $30.41 | $31.00 | $28.71 | $29.04 | -5.14% | 185,557,180 |
| Dec 10, 2018 | $31.19 | $31.50 | $30.52 | $30.62 | -1.44% | 126,410,169 |
| Dec 3, 2018 | $32.67 | $33.20 | $30.82 | $31.06 | -4.57% | 114,754,677 |
| Nov 26, 2018 | $31.90 | $32.81 | $31.47 | $32.55 | +2.68% | 133,332,404 |
| Nov 19, 2018 | $32.65 | $94.17 | $31.10 | $31.70 | -2.65% | 106,846,577 |
| Nov 12, 2018 | $35.17 | $35.40 | $32.31 | $32.56 | -7.46% | 171,598,910 |
| Nov 5, 2018 | $33.73 | $35.30 | $33.54 | $35.19 | +4.16% | 108,748,336 |
| Oct 29, 2018 | $33.17 | $34.20 | $33.03 | $33.78 | +2.43% | 155,577,922 |
| Oct 22, 2018 | $32.45 | $33.22 | $32.04 | $32.98 | +1.84% | 156,938,709 |
| Oct 15, 2018 | $31.50 | $32.55 | $31.27 | $32.38 | +2.47% | 138,937,367 |
| Oct 8, 2018 | $31.08 | $32.62 | $31.01 | $31.60 | +1.61% | 134,280,410 |
| Oct 1, 2018 | $31.43 | $31.87 | $30.96 | $31.10 | -0.64% | 95,367,597 |
| Sep 24, 2018 | $31.81 | $32.17 | $31.23 | $31.30 | -2.08% | 86,482,237 |
| Sep 17, 2018 | $31.58 | $32.10 | $31.38 | $31.97 | +1.39% | 95,059,616 |
| Sep 10, 2018 | $32.04 | $32.55 | $31.45 | $31.53 | -1.29% | 103,226,425 |
| Sep 4, 2018 | $31.93 | $32.28 | $31.75 | $31.94 | -0.03% | 91,659,135 |
| Aug 27, 2018 | $31.75 | $32.28 | $31.43 | $31.95 | +0.96% | 114,713,144 |
| Aug 20, 2018 | $32.56 | $32.76 | $31.45 | $31.65 | -2.96% | 135,813,272 |
| Aug 13, 2018 | $30.07 | $33.40 | $29.79 | $32.62 | +8.51% | 238,059,685 |
| Aug 6, 2018 | $29.77 | $30.12 | $29.55 | $30.06 | +0.65% | 81,501,067 |
| Jul 30, 2018 | $29.33 | $30.09 | $29.21 | $29.87 | +1.67% | 83,442,477 |
| Jul 23, 2018 | $29.22 | $29.81 | $29.04 | $29.38 | +0.08% | 80,298,575 |
| Jul 16, 2018 | $29.21 | $29.73 | $28.94 | $29.35 | +0.41% | 75,256,237 |
| Jul 9, 2018 | $28.33 | $29.33 | $28.26 | $29.23 | +3.77% | 88,425,900 |
| Jul 2, 2018 | $28.55 | $28.65 | $27.80 | $28.17 | -1.33% | 70,482,904 |
| Jun 25, 2018 | $28.20 | $29.16 | $28.16 | $28.55 | +0.98% | 159,216,070 |
| Jun 18, 2018 | $27.68 | $28.28 | $27.46 | $28.27 | +1.34% | 134,691,286 |
| Jun 11, 2018 | $28.14 | $28.27 | $27.69 | $27.90 | -0.78% | 122,047,242 |
| Jun 4, 2018 | $27.83 | $28.59 | $27.77 | $28.12 | +1.65% | 125,566,445 |
| May 29, 2018 | $27.32 | $28.10 | $27.27 | $27.66 | +0.64% | 103,259,429 |
| May 21, 2018 | $28.05 | $28.27 | $27.26 | $27.49 | -1.41% | 127,762,123 |
| May 14, 2018 | $27.96 | $29.20 | $27.83 | $27.88 | +0.31% | 222,319,754 |
| May 7, 2018 | $29.16 | $29.17 | $27.32 | $27.79 | -4.74% | 225,798,257 |
| Apr 30, 2018 | $29.31 | $29.89 | $28.37 | $29.18 | +0.27% | 106,389,005 |
| Apr 23, 2018 | $28.96 | $29.44 | $28.52 | $29.10 | +0.36% | 101,866,412 |
| Apr 16, 2018 | $28.73 | $29.52 | $28.71 | $28.99 | +1.12% | 103,687,087 |
| Apr 9, 2018 | $28.95 | $29.15 | $28.40 | $28.67 | -0.77% | 113,879,853 |
| Apr 2, 2018 | $29.33 | $29.45 | $28.28 | $28.90 | -2.56% | 144,041,316 |
| Mar 26, 2018 | $28.74 | $29.78 | $28.49 | $29.66 | +4.16% | 108,084,359 |
| Mar 19, 2018 | $29.64 | $29.89 | $28.43 | $28.47 | -4.21% | 160,662,856 |
| Mar 12, 2018 | $29.57 | $30.03 | $28.63 | $29.72 | +0.51% | 212,855,247 |
| Mar 5, 2018 | $29.38 | $30.17 | $29.11 | $29.57 | -0.06% | 165,219,487 |
| Feb 26, 2018 | $30.97 | $31.27 | $29.08 | $29.59 | -4.44% | 240,238,104 |
| Feb 20, 2018 | $32.33 | $32.65 | $30.41 | $30.96 | -11.35% | 403,931,351 |
| Feb 12, 2018 | $33.38 | $34.98 | $32.93 | $34.93 | +5.44% | 139,718,075 |
| Feb 5, 2018 | $34.47 | $34.87 | $32.14 | $33.12 | -4.89% | 201,594,020 |
| Jan 29, 2018 | $36.04 | $36.66 | $34.72 | $34.83 | -3.61% | 123,600,485 |
| Jan 22, 2018 | $34.83 | $36.14 | $34.68 | $36.13 | +3.63% | 101,435,059 |
| Jan 16, 2018 | $33.78 | $34.98 | $33.45 | $34.86 | +3.69% | 104,109,763 |
| Jan 8, 2018 | $33.42 | $34.12 | $32.84 | $33.62 | +0.74% | 112,677,413 |
| Jan 2, 2018 | $33.10 | $33.46 | $32.84 | $33.38 | +1.40% | 99,435,709 |
| Dec 26, 2017 | $32.78 | $33.23 | $32.78 | $32.92 | +0.55% | 79,024,292 |
| Dec 18, 2017 | $32.46 | $33.30 | $32.45 | $32.74 | +1.13% | 128,588,521 |
| Dec 11, 2017 | $32.15 | $32.86 | $32.10 | $32.37 | +0.58% | 148,323,630 |
| Dec 4, 2017 | $32.58 | $32.71 | $32.05 | $32.18 | -0.82% | 115,258,287 |
| Nov 27, 2017 | $32.28 | $32.81 | $31.94 | $32.45 | +0.76% | 150,388,167 |
| Nov 20, 2017 | $32.15 | $32.64 | $31.92 | $32.21 | -0.87% | 127,381,285 |
| Nov 13, 2017 | $30.35 | $33.38 | $29.88 | $32.49 | +7.20% | 264,418,565 |
| Nov 6, 2017 | $29.81 | $30.56 | $29.44 | $30.31 | +1.38% | 95,753,653 |
| Oct 30, 2017 | $29.31 | $29.96 | $28.80 | $29.89 | +1.71% | 92,410,672 |
| Oct 23, 2017 | $29.11 | $29.70 | $29.05 | $29.39 | +0.83% | 113,266,751 |
| Oct 16, 2017 | $28.86 | $29.15 | $28.34 | $29.15 | +0.95% | 104,642,543 |
| Oct 9, 2017 | $26.50 | $28.98 | $26.47 | $28.87 | +9.65% | 238,017,700 |
| Oct 2, 2017 | $25.97 | $26.60 | $25.83 | $26.33 | +1.10% | 98,999,074 |
| Sep 25, 2017 | $26.31 | $26.70 | $25.99 | $26.05 | -1.75% | 130,015,697 |
| Sep 18, 2017 | $26.74 | $27.04 | $26.42 | $26.51 | -1.06% | 94,720,840 |
| Sep 11, 2017 | $26.38 | $26.92 | $26.22 | $26.79 | +1.90% | 126,257,458 |
| Sep 5, 2017 | $25.98 | $26.92 | $25.91 | $26.29 | +0.65% | 111,903,414 |
| Aug 28, 2017 | $26.14 | $26.37 | $25.83 | $26.12 | -0.33% | 110,323,676 |
| Aug 21, 2017 | $26.37 | $26.96 | $25.95 | $26.21 | -0.86% | 158,915,179 |
| Aug 14, 2017 | $26.86 | $27.15 | $26.11 | $26.44 | -1.36% | 159,683,031 |
| Aug 7, 2017 | $26.86 | $27.33 | $26.79 | $26.80 | -0.10% | 105,795,568 |
| Jul 31, 2017 | $26.61 | $27.25 | $26.57 | $26.83 | +0.84% | 112,638,963 |
| Jul 24, 2017 | $25.34 | $26.65 | $25.34 | $26.60 | +4.81% | 115,672,108 |
| Jul 17, 2017 | $25.43 | $25.62 | $25.18 | $25.38 | -0.25% | 91,694,607 |
| Jul 10, 2017 | $25.05 | $25.52 | $24.38 | $25.45 | +1.34% | 136,791,449 |
| Jul 3, 2017 | $25.28 | $25.45 | $25.02 | $25.11 | -0.46% | 66,670,714 |
| Jun 26, 2017 | $24.98 | $25.60 | $24.97 | $25.23 | +1.12% | 108,137,831 |
| Jun 19, 2017 | $25.13 | $25.54 | $24.84 | $24.95 | -0.53% | 168,613,910 |
| Jun 12, 2017 | $26.47 | $26.79 | $24.43 | $25.08 | -5.26% | 265,206,210 |
| Jun 5, 2017 | $26.53 | $26.83 | $26.08 | $26.47 | -0.25% | 151,485,207 |
| May 30, 2017 | $26.00 | $26.64 | $25.98 | $26.54 | +1.91% | 89,256,044 |
| May 22, 2017 | $26.22 | $26.33 | $25.93 | $26.04 | -0.81% | 108,721,313 |
| May 15, 2017 | $25.27 | $26.48 | $24.99 | $26.26 | +4.04% | 197,328,741 |
| May 8, 2017 | $25.50 | $25.68 | $25.12 | $25.24 | -1.03% | 109,559,468 |
| May 1, 2017 | $25.03 | $25.53 | $25.03 | $25.50 | +1.76% | 90,034,594 |
| Apr 24, 2017 | $25.03 | $25.26 | $24.81 | $25.06 | +0.32% | 101,564,749 |
| Apr 17, 2017 | $24.39 | $25.04 | $24.38 | $24.98 | +2.45% | 94,397,374 |
| Apr 10, 2017 | $24.33 | $24.61 | $24.24 | $24.38 | +0.34% | 75,783,224 |
| Apr 3, 2017 | $24.03 | $24.33 | $23.79 | $24.30 | +1.14% | 110,739,587 |
| Mar 27, 2017 | $23.17 | $24.19 | $23.11 | $24.03 | +3.55% | 114,317,966 |
| Mar 20, 2017 | $23.38 | $23.48 | $23.18 | $23.20 | -0.40% | 106,260,329 |
| Mar 13, 2017 | $23.33 | $23.74 | $23.24 | $23.30 | -0.30% | 139,567,040 |
| Mar 6, 2017 | $23.33 | $23.48 | $23.18 | $23.37 | +0.10% | 117,308,300 |
| Feb 27, 2017 | $24.09 | $24.14 | $23.29 | $23.34 | -3.26% | 170,790,393 |
| Feb 21, 2017 | $23.74 | $24.27 | $23.57 | $24.13 | +4.35% | 192,935,750 |
| Feb 13, 2017 | $22.77 | $23.26 | $22.52 | $23.12 | +1.98% | 139,834,864 |
| Feb 6, 2017 | $22.12 | $23.05 | $22.12 | $22.67 | +2.29% | 138,263,906 |
| Jan 30, 2017 | $21.88 | $22.38 | $21.88 | $22.17 | +1.28% | 130,822,115 |
| Jan 23, 2017 | $22.34 | $22.58 | $21.76 | $21.89 | -2.26% | 140,864,588 |
| Jan 17, 2017 | $22.70 | $23.10 | $22.34 | $22.39 | +0.07% | 117,011,241 |
| Jan 9, 2017 | $22.78 | $23.09 | $22.36 | $22.38 | -1.66% | 126,400,681 |
| Jan 3, 2017 | $23.08 | $23.21 | $22.67 | $22.75 | -1.24% | 104,835,772 |
| Dec 27, 2016 | $23.10 | $23.33 | $22.94 | $23.04 | -0.60% | 61,315,151 |
| Dec 19, 2016 | $23.61 | $24.00 | $23.07 | $23.18 | -2.03% | 99,212,665 |
| Dec 12, 2016 | $23.36 | $24.16 | $23.34 | $23.66 | +1.28% | 154,397,740 |
| Dec 5, 2016 | $23.63 | $23.66 | $23.17 | $23.36 | -1.13% | 128,525,535 |
| Nov 28, 2016 | $23.64 | $23.93 | $23.35 | $23.63 | -0.49% | 111,729,326 |
| Nov 21, 2016 | $22.87 | $23.88 | $22.81 | $23.74 | +3.92% | 92,999,433 |
| Nov 14, 2016 | $23.72 | $24.02 | $22.71 | $22.85 | – | 205,010,153 |
Seasonality
WMT 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 | 2.0% | -1.0% | 1.6% | 4.0% | -1.4% | 0.6% | 2.9% | 3.2% | 0.3% | 5.4% | 4.3% | -1.1% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 6.9% | 7.4% | -2.7% | 6.2% | -12.1% | -2.2% | -1.8% | -5.5% | -0.9% | 18.9% | ||
| 2025 | 8.6% | 0.5% | -10.7% | 10.8% | 1.8% | -1.0% | 0.2% | -0.8% | 6.3% | -1.8% | 9.2% | 1.0% |
| 2024 | 4.8% | 6.4% | 3.0% | -1.4% | 11.2% | 3.0% | 1.4% | 12.8% | 4.6% | 1.5% | 12.9% | -2.1% |
| 2023 | 1.5% | -1.2% | 4.2% | 2.4% | -2.3% | 7.0% | 1.7% | 2.1% | -1.6% | 2.2% | -4.7% | 1.6% |
| 2022 | -3.4% | -3.3% | 10.6% | 2.7% | -15.6% | -5.5% | 8.6% | 0.8% | -2.2% | 9.7% | 7.1% | -6.6% |
| 2021 | -2.5% | -7.5% | 5.0% | 3.0% | 1.9% | -0.7% | 1.1% | 4.3% | -5.9% | 7.2% | -5.9% | 3.3% |
| 2020 | -3.7% | -5.9% | 6.0% | 7.0% | 2.5% | -3.4% | 8.0% | 7.7% | 0.8% | -0.8% | 10.1% | -5.3% |
| 2019 | 2.9% | 3.3% | -0.9% | 5.4% | -0.8% | 8.9% | -0.1% | 4.0% | 3.9% | -1.2% | 1.6% | 0.2% |
| 2018 | 7.9% | -15.6% | -0.6% | -0.6% | -6.1% | 3.8% | 4.2% | 8.1% | -2.0% | 6.8% | -2.6% | -4.1% |
| 2017 | -3.4% | 6.3% | 2.4% | 4.3% | 5.2% | -3.7% | 5.7% | -1.8% | 0.1% | 11.7% | 11.4% | 2.1% |