Watsco Inc (WSO) stock
WSONYSEWholesale-Hardware & Plumbing & Heating Equipment & SuppliesFiscal year ends December 31Also trades as WSO.B
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 15/3029% above fair value
$303.56+0.56 (+0.18%)
Close on Oct 30, 2026Market cap $12.52BP/E 26.1Yield 3.85%
Price history
Watsco share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$303.56
+0.18% on the day
52-week range
$277.34 – $459.00
-33.9% from the high
Change over 52 weeks
-15.3%
From $358.36 on Oct 30, 2025
Average volume
528,340
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $320.25 | $327.25 | $280.18 | $303.56 | -6.01% | 4,830,857 |
| Oct 19, 2026 | $296.00 | $330.65 | $291.92 | $322.98 | +9.15% | 3,559,457 |
| Oct 12, 2026 | $279.17 | $303.38 | $278.51 | $295.91 | +5.72% | 2,742,757 |
| Oct 5, 2026 | $295.00 | $295.00 | $277.34 | $279.90 | -5.91% | 2,908,819 |
| Sep 28, 2026 | $315.00 | $317.06 | $296.42 | $297.47 | -6.23% | 2,395,873 |
| Sep 21, 2026 | $313.46 | $329.58 | $309.72 | $317.23 | +1.75% | 2,379,571 |
| Sep 14, 2026 | $310.92 | $315.07 | $301.95 | $311.77 | -0.78% | 2,748,496 |
| Sep 8, 2026 | $316.87 | $319.97 | $303.38 | $314.22 | -0.29% | 1,429,279 |
| Aug 31, 2026 | $309.55 | $318.32 | $305.02 | $315.13 | +1.41% | 2,589,860 |
| Aug 24, 2026 | $312.36 | $319.54 | $295.75 | $310.76 | -0.38% | 2,994,397 |
| Aug 17, 2026 | $311.57 | $323.89 | $308.68 | $311.94 | -0.36% | 1,949,128 |
| Aug 10, 2026 | $329.77 | $334.39 | $307.34 | $313.06 | -5.16% | 2,232,788 |
| Aug 3, 2026 | $314.06 | $336.44 | $313.91 | $330.10 | +6.72% | 2,489,531 |
| Jul 27, 2026 | $364.52 | $371.54 | $300.66 | $309.30 | -14.56% | 4,621,901 |
| Jul 20, 2026 | $371.47 | $375.52 | $351.79 | $362.01 | -2.66% | 2,089,482 |
| Jul 13, 2026 | $386.02 | $400.09 | $368.11 | $371.91 | -3.11% | 1,699,023 |
| Jul 6, 2026 | $404.25 | $406.56 | $374.62 | $383.86 | -5.15% | 1,591,615 |
| Jun 29, 2026 | $407.58 | $420.90 | $395.82 | $404.71 | -1.47% | 1,340,296 |
| Jun 22, 2026 | $399.35 | $418.72 | $386.22 | $410.74 | +2.42% | 2,049,104 |
| Jun 15, 2026 | $383.00 | $401.34 | $380.83 | $401.04 | +5.41% | 1,435,161 |
| Jun 8, 2026 | $370.15 | $391.13 | $367.83 | $380.46 | +2.44% | 1,604,434 |
| Jun 1, 2026 | $366.48 | $376.31 | $355.14 | $371.38 | +1.17% | 1,654,185 |
| May 26, 2026 | $375.77 | $392.53 | $360.00 | $367.10 | -2.15% | 1,879,861 |
| May 18, 2026 | $404.17 | $406.76 | $370.42 | $375.17 | -6.94% | 1,759,496 |
| May 11, 2026 | $420.30 | $428.12 | $400.63 | $403.15 | -4.15% | 1,494,970 |
| May 4, 2026 | $428.00 | $439.29 | $407.45 | $420.60 | -1.86% | 1,685,428 |
| Apr 27, 2026 | $441.29 | $459.00 | $420.05 | $428.57 | -2.74% | 3,981,436 |
| Apr 20, 2026 | $428.65 | $445.67 | $428.65 | $440.64 | +2.41% | 1,717,618 |
| Apr 13, 2026 | $405.55 | $439.49 | $394.20 | $430.26 | +5.17% | 2,925,018 |
| Apr 6, 2026 | $367.36 | $414.49 | $365.09 | $409.09 | +10.47% | 2,163,703 |
| Mar 30, 2026 | $351.31 | $378.56 | $343.05 | $370.31 | +6.66% | 2,068,730 |
| Mar 23, 2026 | $382.74 | $392.89 | $340.01 | $347.20 | -6.98% | 3,480,779 |
| Mar 16, 2026 | $371.10 | $384.55 | $367.82 | $373.24 | +1.32% | 2,769,047 |
| Mar 9, 2026 | $387.16 | $394.47 | $360.19 | $368.39 | -6.31% | 1,576,297 |
| Mar 2, 2026 | $411.77 | $417.33 | $386.30 | $393.19 | -5.78% | 1,543,004 |
| Feb 23, 2026 | $409.98 | $419.54 | $395.99 | $417.33 | +1.81% | 1,759,541 |
| Feb 17, 2026 | $417.58 | $437.18 | $401.39 | $409.93 | -1.91% | 1,773,935 |
| Feb 9, 2026 | $421.15 | $435.79 | $409.12 | $417.92 | -0.48% | 2,186,060 |
| Feb 2, 2026 | $385.36 | $421.17 | $381.59 | $419.92 | +8.66% | 2,742,308 |
| Jan 26, 2026 | $386.21 | $390.82 | $373.53 | $386.45 | +0.65% | 2,546,449 |
| Jan 20, 2026 | $374.43 | $389.64 | $369.85 | $383.94 | +0.62% | 1,529,501 |
| Jan 12, 2026 | $377.24 | $382.37 | $367.23 | $381.56 | +1.61% | 1,993,019 |
| Jan 5, 2026 | $345.61 | $377.16 | $345.61 | $375.50 | +8.11% | 1,998,235 |
| Dec 29, 2025 | $348.00 | $351.10 | $336.82 | $347.33 | -0.22% | 1,210,738 |
| Dec 22, 2025 | $346.76 | $349.88 | $341.48 | $348.09 | +0.07% | 783,719 |
| Dec 15, 2025 | $352.76 | $359.27 | $337.06 | $347.83 | -1.91% | 2,428,228 |
| Dec 8, 2025 | $344.83 | $363.00 | $335.00 | $354.61 | +1.97% | 2,939,446 |
| Dec 1, 2025 | $341.39 | $356.99 | $336.56 | $347.77 | +0.40% | 1,747,595 |
| Nov 24, 2025 | $335.59 | $350.00 | $330.94 | $346.40 | +2.90% | 1,397,755 |
| Nov 17, 2025 | $340.56 | $343.99 | $323.05 | $336.63 | -1.89% | 2,387,260 |
| Nov 10, 2025 | $351.30 | $355.57 | $340.66 | $343.12 | -2.42% | 1,708,008 |
| Nov 3, 2025 | $367.37 | $367.37 | $344.52 | $351.64 | -4.45% | 1,933,772 |
| Oct 27, 2025 | $363.00 | $377.56 | $354.80 | $368.01 | +1.58% | 4,037,828 |
| Oct 20, 2025 | $374.05 | $385.04 | $350.11 | $362.29 | -2.30% | 2,164,006 |
| Oct 13, 2025 | $367.51 | $372.07 | $350.00 | $370.80 | +1.05% | 2,643,567 |
| Oct 6, 2025 | $414.81 | $418.31 | $366.30 | $366.95 | -11.56% | 2,935,608 |
| Sep 29, 2025 | $399.96 | $421.57 | $396.27 | $414.90 | +4.24% | 2,900,151 |
| Sep 22, 2025 | $386.36 | $399.70 | $384.81 | $398.01 | +2.09% | 3,059,616 |
| Sep 15, 2025 | $383.76 | $400.15 | $380.84 | $389.85 | +2.07% | 2,533,242 |
| Sep 8, 2025 | $409.35 | $411.75 | $378.35 | $381.94 | -6.61% | 3,064,784 |
| Sep 2, 2025 | $397.00 | $410.37 | $390.36 | $408.98 | +1.64% | 1,312,696 |
| Aug 25, 2025 | $413.86 | $421.78 | $398.43 | $402.38 | -3.23% | 1,457,407 |
| Aug 18, 2025 | $416.22 | $427.25 | $397.73 | $415.80 | +0.16% | 1,461,549 |
| Aug 11, 2025 | $408.66 | $432.59 | $403.01 | $415.12 | +1.04% | 1,370,545 |
| Aug 4, 2025 | $436.56 | $436.56 | $408.99 | $410.83 | -5.52% | 1,871,284 |
| Jul 28, 2025 | $491.22 | $491.55 | $428.46 | $434.85 | -11.25% | 2,958,313 |
| Jul 21, 2025 | $472.94 | $494.94 | $464.00 | $489.97 | +4.08% | 1,171,686 |
| Jul 14, 2025 | $469.65 | $477.30 | $466.00 | $470.75 | +0.15% | 1,272,788 |
| Jul 7, 2025 | $454.23 | $481.61 | $454.23 | $470.05 | +2.78% | 1,692,231 |
| Jun 30, 2025 | $435.91 | $462.73 | $434.96 | $457.32 | +4.77% | 1,161,925 |
| Jun 23, 2025 | $422.41 | $441.56 | $418.31 | $436.50 | +3.48% | 2,214,616 |
| Jun 16, 2025 | $435.62 | $435.62 | $419.91 | $421.84 | -2.35% | 1,383,084 |
| Jun 9, 2025 | $447.42 | $451.52 | $430.42 | $431.99 | -3.02% | 1,096,863 |
| Jun 2, 2025 | $441.30 | $449.95 | $430.20 | $445.44 | +0.42% | 1,164,979 |
| May 26, 2025 | $451.53 | $462.91 | $435.58 | $443.57 | -2.56% | 1,928,268 |
| May 19, 2025 | $484.27 | $491.56 | $451.53 | $455.22 | -7.51% | 1,306,163 |
| May 12, 2025 | $489.48 | $496.25 | $475.03 | $492.17 | +3.42% | 1,377,015 |
| May 5, 2025 | $470.67 | $481.00 | $465.31 | $475.90 | +0.81% | 1,294,075 |
| Apr 28, 2025 | $453.78 | $474.03 | $447.28 | $472.09 | +3.51% | 1,220,793 |
| Apr 21, 2025 | $501.93 | $509.71 | $441.43 | $456.08 | -9.98% | 2,890,217 |
| Apr 14, 2025 | $509.77 | $518.00 | $490.25 | $506.66 | -0.45% | 906,370 |
| Apr 7, 2025 | $463.61 | $511.87 | $457.36 | $508.93 | +6.46% | 1,684,007 |
| Mar 31, 2025 | $497.84 | $521.09 | $464.35 | $478.04 | -4.75% | 1,548,935 |
| Mar 24, 2025 | $504.56 | $521.70 | $493.78 | $501.88 | +0.98% | 985,122 |
| Mar 17, 2025 | $506.81 | $513.65 | $492.76 | $497.00 | -2.34% | 1,264,522 |
| Mar 10, 2025 | $507.66 | $533.07 | $484.84 | $508.90 | -0.79% | 1,894,513 |
| Mar 3, 2025 | $503.26 | $516.78 | $483.16 | $512.94 | +1.71% | 1,688,643 |
| Feb 24, 2025 | $497.38 | $506.18 | $493.42 | $504.33 | +1.13% | 1,406,786 |
| Feb 18, 2025 | $520.00 | $535.40 | $495.58 | $498.68 | +3.10% | 1,876,336 |
| Feb 10, 2025 | $468.08 | $486.16 | $461.23 | $483.69 | +3.99% | 1,252,876 |
| Feb 3, 2025 | $466.96 | $485.43 | $462.12 | $465.13 | -2.81% | 1,086,660 |
| Jan 27, 2025 | $489.73 | $493.56 | $477.24 | $478.59 | -3.34% | 824,906 |
| Jan 21, 2025 | $500.00 | $509.40 | $484.48 | $495.12 | -0.23% | 764,799 |
| Jan 13, 2025 | $460.00 | $497.28 | $459.59 | $496.28 | +6.99% | 1,007,067 |
| Jan 6, 2025 | $478.31 | $483.06 | $457.76 | $463.86 | -2.50% | 1,274,250 |
| Dec 30, 2024 | $476.70 | $483.37 | $467.15 | $475.74 | -0.88% | 736,563 |
| Dec 23, 2024 | $484.50 | $492.98 | $475.81 | $479.95 | -0.90% | 461,734 |
| Dec 16, 2024 | $510.38 | $512.82 | $481.00 | $484.33 | -4.98% | 1,632,658 |
| Dec 9, 2024 | $527.76 | $531.95 | $506.55 | $509.72 | -3.24% | 788,549 |
| Dec 2, 2024 | $552.29 | $552.32 | $520.94 | $526.81 | -4.49% | 806,720 |
| Nov 25, 2024 | $558.05 | $571.42 | $548.27 | $551.60 | -0.57% | 1,074,751 |
| Nov 18, 2024 | $520.39 | $555.42 | $517.44 | $554.79 | +6.54% | 844,893 |
| Nov 11, 2024 | $532.85 | $545.49 | $517.38 | $520.74 | -1.47% | 991,729 |
| Nov 4, 2024 | $472.96 | $533.53 | $472.96 | $528.50 | +11.50% | 1,096,339 |
| Oct 28, 2024 | $480.21 | $481.90 | $466.71 | $474.00 | -0.40% | 766,044 |
| Oct 21, 2024 | $500.75 | $503.33 | $454.91 | $475.90 | -5.34% | 1,735,897 |
| Oct 14, 2024 | $493.93 | $505.75 | $491.78 | $502.73 | +2.27% | 944,503 |
| Oct 7, 2024 | $474.90 | $501.03 | $473.88 | $491.58 | +2.27% | 1,137,544 |
| Sep 30, 2024 | $494.84 | $497.99 | $477.40 | $480.69 | -3.08% | 1,171,896 |
| Sep 23, 2024 | $493.96 | $507.50 | $492.92 | $495.98 | +1.30% | 846,366 |
| Sep 16, 2024 | $477.99 | $502.74 | $476.47 | $489.61 | +2.71% | 1,434,536 |
| Sep 9, 2024 | $452.57 | $487.94 | $448.31 | $476.71 | +6.25% | 1,077,032 |
| Sep 3, 2024 | $474.04 | $479.95 | $448.15 | $448.66 | -5.63% | 927,189 |
| Aug 26, 2024 | $489.00 | $492.90 | $465.02 | $475.42 | -2.12% | 1,098,510 |
| Aug 19, 2024 | $474.35 | $490.00 | $470.70 | $485.70 | +2.67% | 817,522 |
| Aug 12, 2024 | $470.69 | $486.47 | $461.19 | $473.05 | +0.37% | 855,927 |
| Aug 5, 2024 | $443.09 | $478.61 | $439.08 | $471.31 | +0.84% | 1,074,510 |
| Jul 29, 2024 | $513.00 | $515.33 | $453.32 | $467.39 | -8.45% | 2,253,349 |
| Jul 22, 2024 | $498.63 | $510.98 | $477.38 | $510.55 | +3.27% | 1,356,324 |
| Jul 15, 2024 | $495.08 | $520.41 | $492.97 | $494.38 | +0.36% | 1,272,228 |
| Jul 8, 2024 | $483.21 | $502.00 | $474.91 | $492.60 | +2.34% | 1,190,344 |
| Jul 1, 2024 | $465.95 | $482.78 | $456.46 | $481.34 | +3.91% | 934,024 |
| Jun 24, 2024 | $471.71 | $482.61 | $459.32 | $463.24 | -1.89% | 1,630,958 |
| Jun 17, 2024 | $476.38 | $493.65 | $469.79 | $472.15 | -1.22% | 1,444,744 |
| Jun 10, 2024 | $459.48 | $489.25 | $456.90 | $477.99 | +3.32% | 1,214,950 |
| Jun 3, 2024 | $479.89 | $479.89 | $453.70 | $462.63 | -2.58% | 1,255,085 |
| May 28, 2024 | $488.59 | $490.11 | $469.09 | $474.90 | -2.99% | 924,221 |
| May 20, 2024 | $477.58 | $491.90 | $474.82 | $489.54 | +2.50% | 1,095,290 |
| May 13, 2024 | $480.66 | $488.70 | $469.11 | $477.62 | -0.34% | 1,130,276 |
| May 6, 2024 | $468.60 | $480.19 | $464.19 | $479.26 | +3.17% | 1,813,534 |
| Apr 29, 2024 | $445.13 | $466.56 | $440.70 | $464.55 | +4.81% | 1,398,071 |
| Apr 22, 2024 | $398.48 | $451.29 | $396.82 | $443.21 | +11.66% | 2,503,444 |
| Apr 15, 2024 | $421.66 | $421.66 | $396.92 | $396.92 | -4.98% | 1,227,863 |
| Apr 8, 2024 | $445.88 | $447.49 | $410.21 | $417.71 | -5.95% | 1,477,751 |
| Apr 1, 2024 | $432.33 | $444.73 | $424.18 | $444.14 | +2.82% | 1,344,302 |
| Mar 25, 2024 | $438.78 | $439.48 | $424.14 | $431.97 | -1.71% | 1,017,856 |
| Mar 18, 2024 | $406.80 | $441.29 | $405.56 | $439.50 | +8.73% | 1,746,333 |
| Mar 11, 2024 | $398.95 | $405.24 | $389.08 | $404.20 | +0.78% | 3,048,445 |
| Mar 4, 2024 | $396.64 | $408.69 | $388.47 | $401.08 | +1.66% | 1,774,258 |
| Feb 26, 2024 | $384.15 | $400.01 | $380.58 | $394.54 | +2.48% | 1,489,395 |
| Feb 20, 2024 | $376.30 | $387.65 | $373.33 | $384.98 | +0.92% | 868,244 |
| Feb 12, 2024 | $415.52 | $417.20 | $374.07 | $381.46 | -8.20% | 2,522,051 |
| Feb 5, 2024 | $391.86 | $416.64 | $389.06 | $415.52 | +5.06% | 1,373,306 |
| Jan 29, 2024 | $383.73 | $397.98 | $383.51 | $395.50 | +3.13% | 1,681,902 |
| Jan 22, 2024 | $402.09 | $410.15 | $376.73 | $383.51 | -4.17% | 1,596,684 |
| Jan 16, 2024 | $402.72 | $404.77 | $388.28 | $400.20 | -1.83% | 1,724,604 |
| Jan 8, 2024 | $407.47 | $413.10 | $400.49 | $407.66 | +0.41% | 1,678,111 |
| Jan 2, 2024 | $422.85 | $427.00 | $405.70 | $406.00 | -5.24% | 1,072,311 |
| Dec 26, 2023 | $426.74 | $432.69 | $423.20 | $428.47 | +0.71% | 657,469 |
| Dec 18, 2023 | $422.00 | $433.19 | $417.04 | $425.47 | +1.03% | 1,033,693 |
| Dec 11, 2023 | $412.32 | $424.01 | $391.42 | $421.15 | +2.26% | 1,885,516 |
| Dec 4, 2023 | $393.05 | $413.65 | $390.26 | $411.85 | +3.94% | 1,015,769 |
| Nov 27, 2023 | $392.40 | $396.74 | $376.81 | $396.25 | +0.26% | 1,598,875 |
| Nov 20, 2023 | $389.13 | $396.27 | $383.24 | $395.23 | +1.35% | 654,623 |
| Nov 13, 2023 | $376.05 | $392.02 | $372.63 | $389.98 | +3.60% | 1,303,070 |
| Nov 6, 2023 | $367.45 | $379.89 | $362.07 | $376.43 | +2.27% | 980,541 |
| Oct 30, 2023 | $346.88 | $373.52 | $343.04 | $368.07 | +7.34% | 1,230,959 |
| Oct 23, 2023 | $347.80 | $353.43 | $338.58 | $342.90 | -1.35% | 1,647,783 |
| Oct 16, 2023 | $381.47 | $386.33 | $346.12 | $347.61 | -9.16% | 2,842,310 |
| Oct 9, 2023 | $387.43 | $406.08 | $381.10 | $382.67 | -1.36% | 1,765,247 |
| Oct 2, 2023 | $376.79 | $393.05 | $370.00 | $387.93 | +2.70% | 2,258,728 |
| Sep 25, 2023 | $355.14 | $386.40 | $353.89 | $377.72 | +5.99% | 2,153,815 |
| Sep 18, 2023 | $353.15 | $363.46 | $345.78 | $356.38 | +1.05% | 1,531,623 |
| Sep 11, 2023 | $350.72 | $356.06 | $340.84 | $352.66 | +0.91% | 1,773,692 |
| Sep 5, 2023 | $361.82 | $362.92 | $347.28 | $349.49 | -4.31% | 1,085,938 |
| Aug 28, 2023 | $350.43 | $368.29 | $349.11 | $365.23 | +4.46% | 1,100,645 |
| Aug 21, 2023 | $345.55 | $353.34 | $342.94 | $349.65 | +1.46% | 989,691 |
| Aug 14, 2023 | $356.90 | $365.06 | $337.58 | $344.63 | -3.74% | 1,244,660 |
| Aug 7, 2023 | $361.90 | $365.23 | $353.11 | $358.01 | -0.48% | 980,334 |
| Jul 31, 2023 | $379.18 | $380.17 | $353.29 | $359.73 | -4.43% | 2,105,554 |
| Jul 24, 2023 | $366.10 | $376.92 | $362.65 | $376.41 | +2.79% | 1,265,291 |
| Jul 17, 2023 | $364.84 | $374.07 | $363.24 | $366.21 | +0.43% | 1,109,836 |
| Jul 10, 2023 | $365.74 | $379.89 | $361.69 | $364.65 | -1.55% | 2,154,053 |
| Jul 3, 2023 | $380.85 | $382.32 | $367.00 | $370.38 | -2.91% | 1,129,529 |
| Jun 26, 2023 | $364.27 | $383.83 | $359.97 | $381.47 | +4.44% | 1,747,701 |
| Jun 20, 2023 | $365.41 | $366.31 | $354.09 | $365.27 | -0.36% | 1,729,356 |
| Jun 12, 2023 | $353.72 | $370.06 | $350.90 | $366.58 | +4.19% | 1,936,745 |
| Jun 5, 2023 | $339.38 | $352.69 | $333.88 | $351.83 | +3.25% | 1,596,480 |
| May 30, 2023 | $326.13 | $340.81 | $318.53 | $340.76 | +4.64% | 3,593,845 |
| May 22, 2023 | $336.31 | $336.31 | $315.18 | $325.65 | -3.24% | 2,074,884 |
| May 15, 2023 | $336.59 | $342.00 | $328.64 | $336.56 | -0.17% | 1,018,988 |
| May 8, 2023 | $336.46 | $344.87 | $331.52 | $337.15 | +0.13% | 1,277,100 |
| May 1, 2023 | $346.80 | $350.00 | $332.22 | $336.71 | -2.79% | 1,419,746 |
| Apr 24, 2023 | $339.83 | $350.34 | $335.68 | $346.38 | +2.35% | 1,629,760 |
| Apr 17, 2023 | $313.82 | $356.60 | $310.20 | $338.42 | +8.48% | 2,750,145 |
| Apr 10, 2023 | $299.56 | $318.30 | $298.79 | $311.97 | +3.36% | 1,455,258 |
| Apr 3, 2023 | $316.80 | $322.23 | $301.56 | $301.84 | -5.13% | 1,646,092 |
| Mar 27, 2023 | $301.33 | $319.63 | $300.19 | $318.16 | +6.18% | 1,505,218 |
| Mar 20, 2023 | $297.40 | $304.99 | $290.74 | $299.63 | +1.29% | 1,044,155 |
| Mar 13, 2023 | $289.80 | $304.51 | $284.05 | $295.80 | +0.94% | 2,228,040 |
| Mar 6, 2023 | $313.76 | $315.99 | $290.29 | $293.04 | -6.68% | 1,075,663 |
| Feb 27, 2023 | $303.87 | $314.44 | $299.66 | $314.03 | +4.60% | 1,180,017 |
| Feb 21, 2023 | $318.56 | $319.38 | $298.09 | $300.22 | -7.32% | 1,419,284 |
| Feb 13, 2023 | $295.02 | $343.85 | $295.00 | $323.94 | +10.02% | 2,225,577 |
| Feb 6, 2023 | $312.00 | $314.08 | $292.34 | $294.43 | -6.29% | 1,666,594 |
| Jan 30, 2023 | $279.97 | $319.84 | $274.61 | $314.18 | +11.32% | 1,731,128 |
| Jan 23, 2023 | $272.58 | $282.86 | $269.58 | $282.23 | +4.16% | 1,060,759 |
| Jan 17, 2023 | $276.10 | $276.88 | $261.25 | $270.95 | -1.64% | 839,007 |
| Jan 9, 2023 | $264.15 | $280.96 | $262.06 | $275.46 | +5.01% | 1,321,230 |
| Jan 3, 2023 | $253.96 | $262.71 | $251.49 | $262.31 | +5.18% | 1,145,018 |
| Dec 27, 2022 | $251.96 | $254.29 | $246.66 | $249.40 | -1.10% | 796,324 |
| Dec 19, 2022 | $255.73 | $256.33 | $243.38 | $252.17 | -1.25% | 1,165,986 |
| Dec 12, 2022 | $264.76 | $278.56 | $252.47 | $255.35 | -2.89% | 1,426,998 |
| Dec 5, 2022 | $262.92 | $265.51 | $249.86 | $262.96 | -1.29% | 1,311,213 |
| Nov 28, 2022 | $277.53 | $277.65 | $256.90 | $266.40 | -4.43% | 1,383,206 |
| Nov 21, 2022 | $274.15 | $281.78 | $273.45 | $278.74 | +1.25% | 618,640 |
| Nov 14, 2022 | $277.95 | $287.20 | $266.88 | $275.30 | -0.93% | 1,374,115 |
| Nov 7, 2022 | $264.59 | $283.16 | $253.59 | $277.88 | +6.08% | 1,774,681 |
| Oct 31, 2022 | $268.95 | $275.83 | $256.78 | $261.96 | -3.56% | 1,395,543 |
| Oct 24, 2022 | $250.81 | $271.63 | $248.49 | $271.62 | +9.38% | 1,344,406 |
| Oct 17, 2022 | $246.11 | $260.62 | $228.61 | $248.33 | +2.84% | 3,036,912 |
| Oct 10, 2022 | $260.07 | $267.59 | $241.09 | $241.47 | -6.58% | 1,943,369 |
| Oct 3, 2022 | $261.69 | $277.10 | $256.43 | $258.48 | +0.40% | 1,422,336 |
| Sep 26, 2022 | $252.28 | $270.13 | $251.21 | $257.46 | +1.79% | 1,675,726 |
| Sep 19, 2022 | $268.59 | $277.86 | $250.24 | $252.93 | -6.30% | 1,299,045 |
| Sep 12, 2022 | $287.52 | $288.51 | $267.08 | $269.93 | -5.62% | 1,105,706 |
| Sep 6, 2022 | $273.98 | $288.59 | $272.29 | $285.99 | +5.14% | 880,009 |
| Aug 29, 2022 | $280.00 | $284.64 | $269.04 | $272.00 | -4.39% | 1,010,151 |
| Aug 22, 2022 | $289.99 | $292.21 | $283.01 | $284.50 | -3.43% | 1,031,155 |
| Aug 15, 2022 | $302.14 | $306.61 | $293.62 | $294.62 | -2.73% | 1,198,965 |
| Aug 8, 2022 | $283.92 | $303.23 | $280.10 | $302.90 | +7.39% | 1,090,804 |
| Aug 1, 2022 | $271.73 | $282.16 | $270.22 | $282.05 | +2.96% | 1,298,453 |
| Jul 25, 2022 | $254.03 | $277.02 | $230.00 | $273.95 | +7.75% | 2,273,114 |
| Jul 18, 2022 | $254.46 | $262.32 | $246.95 | $254.25 | +0.22% | 1,466,752 |
| Jul 11, 2022 | $250.44 | $256.72 | $244.50 | $253.69 | +2.07% | 1,365,509 |
| Jul 5, 2022 | $237.09 | $249.50 | $235.10 | $248.55 | +3.14% | 844,028 |
| Jun 27, 2022 | $240.98 | $245.86 | $235.62 | $240.98 | +0.28% | 1,289,390 |
| Jun 21, 2022 | $228.11 | $241.55 | $224.54 | $240.30 | +5.79% | 1,447,946 |
| Jun 13, 2022 | $248.26 | $255.00 | $220.68 | $227.14 | -10.57% | 2,159,326 |
| Jun 6, 2022 | $258.45 | $263.00 | $252.27 | $253.98 | -0.85% | 820,656 |
| May 31, 2022 | $255.40 | $263.43 | $251.73 | $256.15 | +0.27% | 838,527 |
| May 23, 2022 | $248.17 | $255.64 | $240.64 | $255.45 | +3.56% | 1,183,458 |
| May 16, 2022 | $256.39 | $265.67 | $239.62 | $246.68 | -4.44% | 1,431,996 |
| May 9, 2022 | $253.35 | $261.70 | $245.26 | $258.13 | +0.56% | 1,658,397 |
| May 2, 2022 | $265.47 | $274.17 | $252.75 | $256.68 | -3.79% | 1,519,006 |
| Apr 25, 2022 | $290.66 | $291.51 | $266.20 | $266.78 | -8.32% | 1,349,312 |
| Apr 18, 2022 | $287.97 | $310.26 | $277.12 | $290.98 | +0.90% | 1,797,269 |
| Apr 11, 2022 | $299.40 | $301.41 | $284.08 | $288.39 | -3.99% | 1,350,708 |
| Apr 4, 2022 | $304.38 | $307.29 | $290.81 | $300.36 | -1.26% | 1,401,152 |
| Mar 28, 2022 | $298.00 | $310.80 | $296.37 | $304.20 | +2.01% | 1,222,629 |
| Mar 21, 2022 | $309.41 | $311.86 | $296.07 | $298.20 | -3.44% | 1,154,666 |
| Mar 14, 2022 | $285.76 | $309.26 | $285.76 | $308.81 | +8.58% | 1,091,005 |
| Mar 7, 2022 | $282.73 | $290.29 | $280.77 | $284.41 | +0.19% | 989,885 |
| Feb 28, 2022 | $265.60 | $283.92 | $265.47 | $283.88 | +6.12% | 948,485 |
| Feb 22, 2022 | $257.49 | $268.29 | $252.50 | $267.52 | +3.21% | 767,683 |
| Feb 14, 2022 | $267.86 | $269.16 | $257.31 | $259.21 | -1.44% | 902,079 |
| Feb 7, 2022 | $267.50 | $283.78 | $261.25 | $263.00 | -1.67% | 1,177,911 |
| Jan 31, 2022 | $278.18 | $285.20 | $267.01 | $267.47 | -4.18% | 731,907 |
| Jan 24, 2022 | $277.77 | $287.72 | $269.18 | $279.15 | -1.29% | 721,517 |
| Jan 18, 2022 | $294.01 | $296.54 | $282.78 | $282.79 | -5.12% | 428,472 |
| Jan 10, 2022 | $297.16 | $308.55 | $292.83 | $298.05 | -0.45% | 620,073 |
| Jan 3, 2022 | $314.44 | $316.05 | $299.21 | $299.40 | -4.31% | 709,046 |
| Dec 27, 2021 | $303.00 | $313.93 | $302.55 | $312.88 | +3.29% | 696,985 |
| Dec 20, 2021 | $302.26 | $305.53 | $295.00 | $302.91 | -0.62% | 433,358 |
| Dec 13, 2021 | $310.01 | $318.98 | $304.44 | $304.81 | -1.41% | 996,376 |
| Dec 6, 2021 | $303.01 | $317.45 | $300.04 | $309.16 | +2.38% | 629,735 |
| Nov 29, 2021 | $303.66 | $304.60 | $289.21 | $301.96 | +0.57% | 611,699 |
| Nov 22, 2021 | $304.28 | $309.16 | $300.03 | $300.24 | -0.73% | 352,948 |
| Nov 15, 2021 | $302.72 | $306.29 | $297.68 | $302.44 | +0.10% | 455,164 |
| Nov 8, 2021 | $297.17 | $303.29 | $291.51 | $302.13 | +2.34% | 419,240 |
| Nov 1, 2021 | $290.43 | $302.15 | $288.68 | $295.22 | +1.95% | 529,486 |
| Oct 25, 2021 | $293.92 | $297.17 | $279.79 | $289.58 | -1.81% | 634,842 |
| Oct 18, 2021 | $284.44 | $301.32 | $282.05 | $294.91 | +3.37% | 805,044 |
| Oct 11, 2021 | $272.16 | $288.43 | $272.16 | $285.29 | +4.38% | 567,340 |
| Oct 4, 2021 | $267.53 | $278.37 | $264.05 | $273.33 | +2.19% | 704,601 |
| Sep 27, 2021 | $275.89 | $277.70 | $263.70 | $267.47 | -3.64% | 594,073 |
| Sep 20, 2021 | $270.25 | $280.22 | $269.48 | $277.57 | +1.35% | 470,566 |
| Sep 13, 2021 | $285.00 | $285.87 | $273.86 | $273.87 | -3.01% | 811,684 |
| Sep 7, 2021 | $287.36 | $289.23 | $280.01 | $282.38 | -2.33% | 527,575 |
| Aug 30, 2021 | $277.82 | $290.43 | $273.70 | $289.13 | +3.97% | 801,515 |
| Aug 23, 2021 | $275.98 | $279.94 | $274.54 | $278.10 | +1.18% | 441,156 |
| Aug 16, 2021 | $274.80 | $279.91 | $268.06 | $274.86 | -0.50% | 460,581 |
| Aug 9, 2021 | $275.64 | $279.26 | $273.57 | $276.24 | -0.17% | 555,931 |
| Aug 2, 2021 | $283.12 | $284.85 | $275.63 | $276.71 | -2.03% | 621,870 |
| Jul 26, 2021 | $293.54 | $294.07 | $275.25 | $282.44 | -4.30% | 1,151,629 |
| Jul 19, 2021 | $279.76 | $295.38 | $276.21 | $295.14 | +4.40% | 1,137,595 |
| Jul 12, 2021 | $287.00 | $292.41 | $282.18 | $282.70 | -2.91% | 729,037 |
| Jul 6, 2021 | $289.47 | $296.68 | $282.62 | $291.17 | +0.87% | 600,239 |
| Jun 28, 2021 | $281.00 | $291.58 | $279.06 | $288.65 | +2.78% | 668,527 |
| Jun 21, 2021 | $276.55 | $285.37 | $276.55 | $280.85 | +2.22% | 705,761 |
| Jun 14, 2021 | $285.15 | $287.98 | $274.61 | $274.74 | -3.84% | 812,924 |
| Jun 7, 2021 | $288.00 | $291.85 | $283.69 | $285.72 | -0.88% | 642,690 |
| Jun 1, 2021 | $292.41 | $294.59 | $283.78 | $288.26 | -1.08% | 479,027 |
| May 24, 2021 | $285.79 | $292.93 | $283.53 | $291.40 | +2.60% | 649,568 |
| May 17, 2021 | $297.97 | $298.61 | $279.76 | $284.01 | -4.67% | 879,308 |
| May 10, 2021 | $301.91 | $307.81 | $286.81 | $297.91 | -0.84% | 730,814 |
| May 3, 2021 | $294.65 | $300.47 | $291.83 | $300.44 | +2.59% | 835,812 |
| Apr 26, 2021 | $292.71 | $298.19 | $288.69 | $292.86 | +0.20% | 838,682 |
| Apr 19, 2021 | $285.30 | $295.94 | $278.34 | $292.27 | +3.03% | 1,294,042 |
| Apr 12, 2021 | $276.00 | $285.51 | $275.00 | $283.68 | +2.75% | 909,020 |
| Apr 5, 2021 | $268.19 | $277.28 | $266.11 | $276.10 | +3.32% | 578,756 |
| Mar 29, 2021 | $259.53 | $267.84 | $257.31 | $267.22 | +2.81% | 615,473 |
| Mar 22, 2021 | $253.90 | $262.85 | $250.03 | $259.91 | +2.46% | 759,161 |
| Mar 15, 2021 | $248.72 | $259.78 | $247.32 | $253.68 | +2.27% | 1,166,184 |
| Mar 8, 2021 | $241.46 | $249.31 | $236.95 | $248.06 | +3.50% | 1,104,098 |
| Mar 1, 2021 | $250.47 | $252.04 | $233.13 | $239.66 | -1.42% | 1,387,119 |
| Feb 22, 2021 | $243.36 | $250.34 | $240.04 | $243.10 | -0.20% | 1,011,669 |
| Feb 16, 2021 | $249.36 | $249.81 | $237.60 | $243.58 | -1.85% | 784,692 |
| Feb 8, 2021 | $245.98 | $265.18 | $244.38 | $248.16 | +2.45% | 1,104,894 |
| Feb 1, 2021 | $238.79 | $248.25 | $237.94 | $242.23 | +1.57% | 807,726 |
| Jan 25, 2021 | $253.94 | $264.83 | $236.51 | $238.49 | -5.58% | 1,459,724 |
| Jan 19, 2021 | $238.77 | $253.87 | $238.72 | $252.58 | +6.58% | 731,586 |
| Jan 11, 2021 | $241.68 | $242.48 | $228.74 | $236.98 | -2.43% | 707,722 |
| Jan 4, 2021 | $228.41 | $246.57 | $224.25 | $242.89 | +7.21% | 926,884 |
| Dec 28, 2020 | $234.89 | $235.85 | $224.54 | $226.55 | -3.26% | 381,789 |
| Dec 21, 2020 | $224.94 | $236.53 | $223.36 | $234.19 | +2.51% | 420,754 |
| Dec 14, 2020 | $221.54 | $236.15 | $219.65 | $228.45 | +4.00% | 1,108,010 |
| Dec 7, 2020 | $219.10 | $226.66 | $217.01 | $219.66 | +0.54% | 694,643 |
| Nov 30, 2020 | $222.85 | $229.29 | $216.25 | $218.48 | -2.07% | 935,951 |
| Nov 23, 2020 | $233.63 | $237.36 | $221.04 | $223.09 | -3.90% | 698,475 |
| Nov 16, 2020 | $233.47 | $237.55 | $229.85 | $232.15 | +0.32% | 717,417 |
| Nov 9, 2020 | $248.46 | $248.98 | $221.99 | $231.41 | -4.39% | 994,043 |
| Nov 2, 2020 | $225.89 | $242.22 | $225.26 | $242.04 | +7.99% | 611,658 |
| Oct 26, 2020 | $233.21 | $234.84 | $220.80 | $224.14 | -4.79% | 821,927 |
| Oct 19, 2020 | $240.65 | $241.22 | $225.12 | $235.42 | -1.84% | 1,069,372 |
| Oct 12, 2020 | $238.15 | $242.53 | $234.93 | $239.84 | +1.13% | 643,057 |
| Oct 5, 2020 | $232.23 | $239.10 | $231.00 | $237.15 | +2.68% | 772,473 |
| Sep 28, 2020 | $231.03 | $236.28 | $228.88 | $230.97 | +0.67% | 818,468 |
| Sep 21, 2020 | $232.89 | $234.40 | $226.44 | $229.44 | -2.16% | 978,532 |
| Sep 14, 2020 | $235.09 | $239.39 | $232.36 | $234.50 | +0.32% | 1,169,989 |
| Sep 8, 2020 | $237.17 | $238.34 | $230.62 | $233.75 | -1.91% | 682,247 |
| Aug 31, 2020 | $247.74 | $249.30 | $234.77 | $238.31 | -3.26% | 824,420 |
| Aug 24, 2020 | $240.92 | $247.14 | $240.02 | $246.35 | +2.49% | 950,513 |
| Aug 17, 2020 | $239.38 | $244.71 | $237.89 | $240.36 | +0.92% | 1,073,943 |
| Aug 10, 2020 | $237.62 | $241.02 | $234.21 | $238.17 | +0.27% | 1,260,669 |
| Aug 3, 2020 | $236.72 | $238.78 | $230.64 | $237.53 | +0.62% | 958,774 |
| Jul 27, 2020 | $226.99 | $236.23 | $225.41 | $236.07 | +3.85% | 1,309,792 |
| Jul 20, 2020 | $193.72 | $232.30 | $191.72 | $227.32 | +17.19% | 2,358,016 |
| Jul 13, 2020 | $184.79 | $195.55 | $184.25 | $193.98 | +5.37% | 1,170,099 |
| Jul 6, 2020 | $182.00 | $186.59 | $179.38 | $184.09 | +2.45% | 876,947 |
| Jun 29, 2020 | $174.11 | $181.31 | $172.04 | $179.69 | +3.75% | 641,889 |
| Jun 22, 2020 | $177.35 | $178.36 | $167.79 | $173.19 | -2.87% | 1,442,933 |
| Jun 15, 2020 | $169.26 | $182.92 | $168.33 | $178.31 | +3.35% | 1,237,485 |
| Jun 8, 2020 | $177.36 | $182.90 | $169.80 | $172.53 | -2.72% | 1,287,509 |
| Jun 1, 2020 | $177.82 | $180.95 | $175.01 | $177.36 | -0.31% | 996,991 |
| May 26, 2020 | $168.92 | $178.23 | $168.92 | $177.91 | +7.35% | 866,552 |
| May 18, 2020 | $161.14 | $167.34 | $160.39 | $165.73 | +4.81% | 907,681 |
| May 11, 2020 | $161.22 | $164.84 | $150.09 | $158.13 | -2.70% | 963,410 |
| May 4, 2020 | $158.26 | $165.76 | $155.59 | $162.52 | +1.87% | 1,010,858 |
| Apr 27, 2020 | $162.25 | $168.67 | $156.19 | $159.53 | -0.60% | 1,151,739 |
| Apr 20, 2020 | $152.19 | $162.21 | $144.16 | $160.50 | +4.05% | 1,998,376 |
| Apr 13, 2020 | $160.82 | $161.90 | $150.58 | $154.26 | -4.47% | 1,469,092 |
| Apr 6, 2020 | $151.11 | $162.54 | $148.28 | $161.48 | +9.61% | 1,389,511 |
| Mar 30, 2020 | $148.18 | $160.35 | $145.69 | $147.32 | -0.59% | 1,410,967 |
| Mar 23, 2020 | $142.92 | $154.98 | $132.97 | $148.20 | +1.71% | 2,139,620 |
| Mar 16, 2020 | $142.00 | $170.89 | $142.00 | $145.71 | -10.38% | 2,102,298 |
| Mar 9, 2020 | $170.42 | $186.87 | $144.09 | $162.58 | -10.19% | 2,803,013 |
| Mar 2, 2020 | $157.62 | $182.04 | $156.13 | $181.03 | +15.32% | 2,660,511 |
| Feb 24, 2020 | $164.61 | $166.94 | $154.51 | $156.98 | -6.82% | 1,585,453 |
| Feb 18, 2020 | $171.82 | $172.92 | $167.99 | $168.47 | -2.23% | 923,364 |
| Feb 10, 2020 | $172.62 | $175.65 | $168.11 | $172.32 | -0.26% | 1,569,349 |
| Feb 3, 2020 | $175.12 | $180.06 | $171.89 | $172.77 | -0.66% | 829,094 |
| Jan 27, 2020 | $176.20 | $181.25 | $173.48 | $173.92 | -2.34% | 703,490 |
| Jan 21, 2020 | $175.06 | $178.94 | $175.06 | $178.09 | +1.69% | 751,804 |
| Jan 13, 2020 | $175.77 | $177.77 | $174.18 | $175.13 | +0.01% | 1,067,333 |
| Jan 6, 2020 | $178.74 | $178.97 | $174.91 | $175.12 | -2.33% | 833,484 |
| Dec 30, 2019 | $180.97 | $181.92 | $177.29 | $179.29 | -0.80% | 516,247 |
| Dec 23, 2019 | $181.00 | $183.00 | $180.16 | $180.73 | +0.44% | 363,037 |
| Dec 16, 2019 | $179.55 | $181.28 | $177.84 | $179.94 | +0.65% | 1,078,508 |
| Dec 9, 2019 | $180.58 | $181.55 | $177.91 | $178.77 | -1.60% | 627,682 |
| Dec 2, 2019 | $178.13 | $182.52 | $175.05 | $181.68 | +2.08% | 863,736 |
| Nov 25, 2019 | $177.99 | $180.41 | $177.19 | $177.97 | +0.16% | 481,299 |
| Nov 18, 2019 | $179.21 | $181.57 | $176.09 | $177.68 | -1.08% | 829,218 |
| Nov 11, 2019 | $176.68 | $179.98 | $175.85 | $179.62 | +1.04% | 899,692 |
| Nov 4, 2019 | $179.13 | $180.69 | $176.89 | $177.77 | -0.56% | 624,534 |
| Oct 28, 2019 | $176.55 | $179.01 | $173.64 | $178.78 | +1.64% | 823,628 |
| Oct 21, 2019 | $172.76 | $178.29 | $172.76 | $175.90 | +1.50% | 1,019,511 |
| Oct 14, 2019 | $168.43 | $176.64 | $165.05 | $173.30 | +2.30% | 1,750,909 |
| Oct 7, 2019 | $163.69 | $172.85 | $162.23 | $169.41 | +3.25% | 1,352,363 |
| Sep 30, 2019 | $166.79 | $170.09 | $158.27 | $164.07 | -1.48% | 970,135 |
| Sep 23, 2019 | $163.54 | $168.06 | $163.06 | $166.53 | +1.26% | 1,147,002 |
| Sep 16, 2019 | $169.15 | $169.89 | $163.83 | $164.46 | -3.19% | 1,407,117 |
| Sep 9, 2019 | $167.10 | $170.57 | $161.65 | $169.88 | +1.99% | 1,102,757 |
| Sep 3, 2019 | $162.34 | $168.38 | $160.85 | $166.57 | +1.85% | 899,941 |
| Aug 26, 2019 | $157.22 | $165.17 | $155.05 | $163.55 | +5.10% | 1,193,844 |
| Aug 19, 2019 | $160.82 | $161.49 | $155.07 | $155.62 | -2.42% | 1,099,241 |
| Aug 12, 2019 | $159.05 | $161.78 | $155.56 | $159.48 | -0.13% | 1,109,396 |
| Aug 5, 2019 | $156.18 | $162.29 | $153.12 | $159.68 | +0.55% | 1,189,622 |
| Jul 29, 2019 | $161.76 | $166.14 | $156.09 | $158.81 | -1.80% | 1,038,998 |
| Jul 22, 2019 | $154.93 | $164.80 | $154.93 | $161.72 | +4.17% | 1,326,113 |
| Jul 15, 2019 | $163.36 | $164.17 | $154.07 | $155.25 | -5.82% | 1,681,529 |
| Jul 8, 2019 | $163.69 | $165.17 | $160.30 | $164.84 | +0.68% | 724,399 |
| Jul 1, 2019 | $165.33 | $165.93 | $161.78 | $163.73 | +0.12% | 495,623 |
| Jun 24, 2019 | $164.37 | $165.73 | $158.42 | $163.53 | -0.34% | 1,508,367 |
| Jun 17, 2019 | $163.34 | $165.97 | $158.59 | $164.08 | +0.39% | 1,485,718 |
| Jun 10, 2019 | $168.57 | $169.39 | $161.79 | $163.44 | -2.55% | 924,396 |
| Jun 3, 2019 | $157.63 | $169.26 | $156.96 | $167.72 | +6.56% | 1,354,170 |
| May 28, 2019 | $156.82 | $159.21 | $154.33 | $157.39 | +0.44% | 955,771 |
| May 20, 2019 | $155.59 | $160.06 | $154.67 | $156.70 | +0.15% | 769,148 |
| May 13, 2019 | $156.59 | $159.39 | $153.10 | $156.46 | -2.02% | 967,859 |
| May 6, 2019 | $158.09 | $160.89 | $155.94 | $159.68 | -0.44% | 1,313,222 |
| Apr 29, 2019 | $159.58 | $160.74 | $156.04 | $160.39 | +0.70% | 1,223,258 |
| Apr 22, 2019 | $150.88 | $162.23 | $147.99 | $159.28 | +5.25% | 2,764,837 |
| Apr 15, 2019 | $145.17 | $151.83 | $144.62 | $151.33 | +4.55% | 1,299,499 |
| Apr 8, 2019 | $149.19 | $150.21 | $141.46 | $144.75 | -3.57% | 1,835,876 |
| Apr 1, 2019 | $144.30 | $150.70 | $143.41 | $150.11 | +4.82% | 1,436,610 |
| Mar 25, 2019 | $137.20 | $143.79 | $136.45 | $143.21 | +4.35% | 1,410,736 |
| Mar 18, 2019 | $140.11 | $145.32 | $136.70 | $137.24 | -1.84% | 3,296,135 |
| Mar 11, 2019 | $140.21 | $142.91 | $139.19 | $139.81 | -0.44% | 1,728,540 |
| Mar 4, 2019 | $144.60 | $145.03 | $139.61 | $140.43 | -2.68% | 1,534,784 |
| Feb 25, 2019 | $144.72 | $146.10 | $142.99 | $144.29 | +0.17% | 984,814 |
| Feb 19, 2019 | $143.00 | $145.17 | $140.68 | $144.05 | +0.48% | 1,042,409 |
| Feb 11, 2019 | $145.59 | $153.49 | $141.23 | $143.36 | -1.25% | 1,494,992 |
| Feb 4, 2019 | $147.17 | $149.53 | $143.42 | $145.17 | -1.41% | 1,026,001 |
| Jan 28, 2019 | $145.57 | $149.00 | $143.61 | $147.24 | +0.90% | 1,320,869 |
| Jan 22, 2019 | $145.20 | $147.70 | $143.24 | $145.93 | +0.07% | 688,458 |
| Jan 14, 2019 | $142.78 | $146.36 | $139.98 | $145.83 | +1.96% | 1,187,702 |
| Jan 7, 2019 | $142.85 | $144.80 | $140.11 | $143.02 | +0.09% | 1,469,940 |
| Dec 31, 2018 | $138.34 | $143.47 | $136.35 | $142.89 | +3.56% | 926,441 |
| Dec 24, 2018 | $133.16 | $139.99 | $131.88 | $137.98 | +3.29% | 1,158,450 |
| Dec 17, 2018 | $147.13 | $147.40 | $133.36 | $133.59 | -9.39% | 1,893,652 |
| Dec 10, 2018 | $152.11 | $152.73 | $146.76 | $147.43 | -3.04% | 1,206,554 |
| Dec 3, 2018 | $155.00 | $155.97 | $150.23 | $152.05 | -1.07% | 1,470,746 |
| Nov 26, 2018 | $151.08 | $154.85 | $148.83 | $153.70 | +2.78% | 1,075,941 |
| Nov 19, 2018 | $147.47 | $151.61 | $145.77 | $149.54 | +1.47% | 1,131,462 |
| Nov 12, 2018 | $144.05 | $150.26 | $142.56 | $147.37 | +1.91% | 1,890,675 |
| Nov 5, 2018 | $149.33 | $152.49 | $144.22 | $144.61 | -3.10% | 1,725,342 |
| Oct 29, 2018 | $147.24 | $152.16 | $138.61 | $149.23 | +2.03% | 3,005,766 |
| Oct 22, 2018 | $159.78 | $161.42 | $141.83 | $146.26 | -8.21% | 2,393,253 |
| Oct 15, 2018 | $162.81 | $167.75 | $159.07 | $159.34 | -2.31% | 1,136,704 |
| Oct 8, 2018 | $172.43 | $174.40 | $161.15 | $163.11 | -5.72% | 1,117,261 |
| Oct 1, 2018 | $179.17 | $179.17 | $172.02 | $173.00 | -2.86% | 855,355 |
| Sep 24, 2018 | $176.03 | $179.59 | $173.06 | $178.10 | +1.23% | 993,836 |
| Sep 17, 2018 | $183.72 | $183.94 | $174.22 | $175.94 | -4.04% | 1,309,732 |
| Sep 10, 2018 | $177.51 | $184.90 | $177.09 | $183.35 | +4.32% | 1,069,908 |
| Sep 4, 2018 | $175.06 | $176.71 | $173.65 | $175.75 | +0.43% | 709,536 |
| Aug 27, 2018 | $175.76 | $176.46 | $172.64 | $174.99 | +0.01% | 905,966 |
| Aug 20, 2018 | $171.68 | $176.61 | $171.68 | $174.98 | +1.79% | 876,488 |
| Aug 13, 2018 | $172.43 | $173.47 | $168.96 | $171.90 | -0.03% | 1,057,673 |
| Aug 6, 2018 | $168.95 | $174.71 | $168.95 | $171.95 | +1.87% | 1,039,075 |
| Jul 30, 2018 | $170.15 | $172.88 | $167.61 | $168.79 | -2.20% | 1,435,026 |
| Jul 23, 2018 | $185.78 | $187.46 | $163.95 | $172.58 | -7.08% | 2,959,431 |
| Jul 16, 2018 | $182.99 | $186.69 | $180.52 | $185.73 | +0.91% | 973,221 |
| Jul 9, 2018 | $179.99 | $186.60 | $178.77 | $184.06 | +2.96% | 1,124,688 |
| Jul 2, 2018 | $177.06 | $179.88 | $175.04 | $178.76 | +0.27% | 693,206 |
| Jun 25, 2018 | $181.39 | $181.39 | $175.15 | $178.28 | -1.83% | 1,352,721 |
| Jun 18, 2018 | $187.31 | $189.28 | $181.18 | $181.61 | -3.35% | 1,186,415 |
| Jun 11, 2018 | $188.83 | $191.86 | $186.81 | $187.90 | -0.41% | 1,323,013 |
| Jun 4, 2018 | $186.33 | $189.33 | $184.12 | $188.67 | +1.47% | 937,614 |
| May 29, 2018 | $180.87 | $187.38 | $180.69 | $185.94 | +2.16% | 655,309 |
| May 21, 2018 | $183.77 | $185.84 | $181.09 | $182.01 | -0.58% | 1,323,365 |
| May 14, 2018 | $179.00 | $184.85 | $177.25 | $183.07 | +2.49% | 1,208,028 |
| May 7, 2018 | $173.40 | $179.64 | $171.92 | $178.62 | +3.33% | 1,063,012 |
| Apr 30, 2018 | $170.00 | $173.98 | $164.19 | $172.87 | +1.69% | 1,704,202 |
| Apr 23, 2018 | $187.35 | $188.54 | $168.15 | $169.99 | -9.27% | 2,867,934 |
| Apr 16, 2018 | $184.86 | $192.94 | $184.86 | $187.35 | +2.15% | 1,326,452 |
| Apr 9, 2018 | $186.89 | $188.49 | $182.67 | $183.41 | -1.33% | 1,185,940 |
| Apr 2, 2018 | $180.37 | $189.72 | $177.14 | $185.88 | +2.71% | 2,690,306 |
| Mar 26, 2018 | $174.75 | $182.20 | $173.29 | $180.97 | +4.64% | 1,027,996 |
| Mar 19, 2018 | $180.02 | $180.55 | $172.93 | $172.95 | -4.05% | 1,243,068 |
| Mar 12, 2018 | $177.13 | $183.84 | $175.92 | $180.25 | +2.30% | 2,951,470 |
| Mar 5, 2018 | $167.78 | $176.97 | $167.14 | $176.19 | +4.67% | 1,188,411 |
| Feb 26, 2018 | $169.09 | $170.22 | $163.18 | $168.33 | -0.09% | 1,103,959 |
| Feb 20, 2018 | $169.14 | $170.29 | $166.53 | $168.49 | -0.47% | 742,722 |
| Feb 12, 2018 | $165.54 | $171.29 | $162.21 | $169.29 | +2.61% | 1,285,811 |
| Feb 5, 2018 | $174.55 | $177.48 | $160.08 | $164.98 | -6.49% | 2,085,750 |
| Jan 29, 2018 | $181.51 | $182.79 | $176.17 | $176.43 | -2.81% | 797,571 |
| Jan 22, 2018 | $175.27 | $181.61 | $173.96 | $181.54 | +3.22% | 679,641 |
| Jan 16, 2018 | $174.83 | $176.58 | $172.31 | $175.87 | +0.94% | 562,689 |
| Jan 8, 2018 | $171.19 | $175.16 | $170.26 | $174.24 | +1.69% | 1,010,929 |
| Jan 2, 2018 | $170.28 | $171.75 | $168.64 | $171.34 | +0.76% | 589,654 |
| Dec 26, 2017 | $168.10 | $172.00 | $167.37 | $170.04 | +1.04% | 435,356 |
| Dec 18, 2017 | $166.60 | $169.74 | $165.97 | $168.29 | +1.83% | 711,049 |
| Dec 11, 2017 | $169.50 | $170.48 | $165.04 | $165.27 | -2.48% | 1,154,697 |
| Dec 4, 2017 | $166.31 | $171.15 | $166.10 | $169.48 | +2.10% | 1,427,095 |
| Nov 27, 2017 | $164.48 | $168.70 | $164.19 | $165.99 | +0.92% | 1,517,325 |
| Nov 20, 2017 | $165.29 | $166.01 | $163.69 | $164.48 | -0.24% | 452,284 |
| Nov 13, 2017 | $164.20 | $166.39 | $163.30 | $164.87 | -0.11% | 875,069 |
| Nov 6, 2017 | $165.78 | $167.94 | $163.16 | $165.05 | -0.39% | 721,113 |
| Oct 30, 2017 | $165.83 | $167.36 | $164.27 | $165.70 | -0.07% | 738,911 |
| Oct 23, 2017 | $161.17 | $167.02 | $155.57 | $165.81 | +3.44% | 2,248,775 |
| Oct 16, 2017 | $159.84 | $161.80 | $158.35 | $160.29 | +0.46% | 1,077,578 |
| Oct 9, 2017 | $162.57 | $163.31 | $158.18 | $159.56 | -1.84% | 776,503 |
| Oct 2, 2017 | $161.24 | $163.95 | $161.04 | $162.55 | +0.92% | 1,063,070 |
| Sep 25, 2017 | $158.72 | $161.86 | $157.13 | $161.07 | +1.59% | 852,480 |
| Sep 18, 2017 | $155.70 | $158.97 | $153.36 | $158.55 | +2.29% | 1,105,441 |
| Sep 11, 2017 | $152.51 | $155.68 | $151.30 | $155.00 | +1.17% | 1,336,435 |
| Sep 5, 2017 | $148.11 | $153.76 | $145.26 | $153.20 | +3.40% | 1,298,151 |
| Aug 28, 2017 | $144.16 | $148.75 | $141.61 | $148.16 | +3.28% | 1,016,439 |
| Aug 21, 2017 | $145.05 | $146.76 | $142.23 | $143.45 | -1.25% | 1,202,730 |
| Aug 14, 2017 | $148.20 | $149.72 | $145.03 | $145.26 | -1.41% | 877,380 |
| Aug 7, 2017 | $152.00 | $152.83 | $146.96 | $147.33 | -3.07% | 952,110 |
| Jul 31, 2017 | $150.39 | $153.11 | $149.45 | $152.00 | +1.29% | 932,397 |
| Jul 24, 2017 | $150.99 | $151.99 | $145.79 | $150.06 | -0.62% | 1,835,544 |
| Jul 17, 2017 | $150.69 | $152.66 | $148.30 | $150.99 | +0.11% | 1,717,989 |
| Jul 10, 2017 | $155.68 | $156.05 | $150.02 | $150.83 | -2.96% | 1,562,757 |
| Jul 3, 2017 | $155.36 | $156.70 | $154.28 | $155.43 | +0.80% | 800,047 |
| Jun 26, 2017 | $155.46 | $155.97 | $150.88 | $154.20 | -0.81% | 1,258,321 |
| Jun 19, 2017 | $151.00 | $158.17 | $148.09 | $155.46 | +3.81% | 2,115,878 |
| Jun 12, 2017 | $145.90 | $150.16 | $145.85 | $149.75 | +2.51% | 1,376,311 |
| Jun 5, 2017 | $145.64 | $146.84 | $140.58 | $146.09 | +0.47% | 1,124,566 |
| May 30, 2017 | $140.54 | $146.02 | $139.27 | $145.40 | +3.41% | 798,199 |
| May 22, 2017 | $140.97 | $142.59 | $139.77 | $140.61 | -0.01% | 1,290,472 |
| May 15, 2017 | $138.09 | $141.71 | $136.14 | $140.62 | +1.99% | 1,515,702 |
| May 8, 2017 | $139.01 | $140.04 | $135.80 | $137.88 | -0.97% | 1,551,023 |
| May 1, 2017 | $138.83 | $140.23 | $136.40 | $139.23 | +0.31% | 1,120,569 |
| Apr 24, 2017 | $140.26 | $144.63 | $137.27 | $138.80 | +0.13% | 2,307,066 |
| Apr 17, 2017 | $135.98 | $139.03 | $134.08 | $138.62 | +2.34% | 1,592,284 |
| Apr 10, 2017 | $140.11 | $141.68 | $134.80 | $135.45 | -3.26% | 1,405,604 |
| Apr 3, 2017 | $143.47 | $145.96 | $139.50 | $140.02 | -2.21% | 1,863,604 |
| Mar 27, 2017 | $143.39 | $144.91 | $141.72 | $143.18 | -1.13% | 1,283,903 |
| Mar 20, 2017 | $148.00 | $148.98 | $142.90 | $144.82 | -2.09% | 1,273,166 |
| Mar 13, 2017 | $148.18 | $149.07 | $145.53 | $147.91 | +0.10% | 1,733,864 |
| Mar 6, 2017 | $148.69 | $151.00 | $146.52 | $147.76 | -1.34% | 1,280,062 |
| Feb 27, 2017 | $150.38 | $151.75 | $148.17 | $149.77 | -0.33% | 2,042,739 |
| Feb 21, 2017 | $153.08 | $154.51 | $143.61 | $150.27 | -1.45% | 4,972,121 |
| Feb 13, 2017 | $157.19 | $157.74 | $147.50 | $152.48 | -2.23% | 2,048,623 |
| Feb 6, 2017 | $153.48 | $156.23 | $152.78 | $155.96 | +1.80% | 726,620 |
| Jan 30, 2017 | $152.41 | $154.64 | $151.01 | $153.20 | -0.23% | 1,004,203 |
| Jan 23, 2017 | $149.88 | $157.50 | $149.03 | $153.56 | +2.27% | 807,128 |
| Jan 17, 2017 | $150.00 | $150.92 | $147.60 | $150.15 | -0.20% | 887,722 |
| Jan 9, 2017 | $148.09 | $150.83 | $145.02 | $150.45 | +1.77% | 617,474 |
| Jan 3, 2017 | $147.97 | $151.58 | $147.34 | $147.83 | -0.20% | 771,153 |
| Dec 27, 2016 | $150.02 | $150.87 | $146.97 | $148.12 | -1.29% | 426,148 |
| Dec 19, 2016 | $151.03 | $152.41 | $147.43 | $150.05 | -0.47% | 859,700 |
| Dec 12, 2016 | $158.00 | $158.66 | $149.52 | $150.76 | -5.02% | 1,317,619 |
| Dec 5, 2016 | $151.68 | $159.55 | $150.62 | $158.73 | +5.42% | 780,017 |
| Nov 28, 2016 | $147.58 | $152.34 | $145.36 | $150.57 | +2.16% | 1,205,520 |
| Nov 21, 2016 | $147.20 | $148.29 | $145.47 | $147.38 | +0.68% | 548,834 |
| Nov 14, 2016 | $145.40 | $147.82 | $143.06 | $146.38 | – | 945,116 |
Seasonality
WSO 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 | 3.7% | -0.4% | 2.7% | 3.4% | -0.3% | 3.0% | 2.9% | -1.6% | 0.5% | -1.0% | 3.0% | -1.4% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 15.6% | 8.0% | -12.8% | 21.3% | -16.2% | 13.5% | -25.1% | 0.2% | -2.3% | 1.4% | ||
| 2025 | 1.6% | 5.4% | 0.8% | -9.0% | -3.5% | -0.4% | 2.7% | -10.8% | 0.5% | -8.2% | -5.9% | -2.7% |
| 2024 | -8.2% | 0.8% | 9.6% | 4.3% | 6.1% | -2.5% | 6.2% | -2.9% | 3.5% | -3.3% | 16.6% | -14.1% |
| 2023 | 16.3% | 6.0% | 4.4% | 9.7% | -6.4% | 17.6% | -0.2% | -3.6% | 3.6% | -7.0% | 9.6% | 12.1% |
| 2022 | -9.1% | -3.4% | 11.6% | -11.8% | -4.2% | -6.6% | 15.7% | -0.7% | -5.4% | 6.2% | -0.7% | -7.3% |
| 2021 | 6.1% | 1.9% | 7.3% | 13.1% | -0.5% | -1.6% | -0.8% | -1.4% | -5.0% | 10.2% | 1.1% | 6.9% |
| 2020 | -2.6% | -9.7% | 0.7% | 3.1% | 10.5% | -0.1% | 34.1% | 3.8% | -4.9% | -3.0% | 1.4% | -0.4% |
| 2019 | 7.2% | -2.4% | -0.5% | 11.9% | -0.7% | 3.9% | 0.4% | 0.6% | 3.4% | 5.2% | 0.9% | 1.2% |
| 2018 | 6.5% | -8.0% | 9.4% | -6.8% | 9.9% | -3.1% | -2.5% | 1.4% | 1.8% | -16.1% | 3.7% | -9.5% |
| 2017 | 3.9% | -2.9% | -3.4% | -2.3% | 1.7% | 9.3% | -1.4% | -2.3% | 9.3% | 4.2% | 0.6% | 1.5% |