West Pharmaceutical Services Inc (WST) stock
WSTNYSESurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 20/3031% above fair value
$412.62−4.05 (-0.97%)
Close on Oct 30, 2026Market cap $29.04BP/E 46.3Yield 0.21%
Price history
West Pharmaceutical Services share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$412.62
-0.97% on the day
52-week range
$223.83 – $438.27
-5.9% from the high
Change over 52 weeks
+48.1%
From $278.54 on Oct 30, 2025
Average volume
662,054
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $389.80 | $438.27 | $388.06 | $412.62 | +5.22% | 5,149,133 |
| Oct 19, 2026 | $383.78 | $397.16 | $381.98 | $392.15 | +2.12% | 2,854,595 |
| Oct 12, 2026 | $366.72 | $386.26 | $363.10 | $384.02 | +4.92% | 2,211,126 |
| Oct 5, 2026 | $364.69 | $381.16 | $359.49 | $366.00 | +0.28% | 2,464,127 |
| Sep 28, 2026 | $366.55 | $378.47 | $363.12 | $364.98 | -1.47% | 2,742,743 |
| Sep 21, 2026 | $363.78 | $382.71 | $361.05 | $370.44 | +2.24% | 3,268,427 |
| Sep 14, 2026 | $349.94 | $370.67 | $345.15 | $362.31 | +4.64% | 4,160,100 |
| Sep 8, 2026 | $335.51 | $351.96 | $331.99 | $346.23 | +1.84% | 2,249,009 |
| Aug 31, 2026 | $336.25 | $346.00 | $335.51 | $339.97 | +0.74% | 2,028,501 |
| Aug 24, 2026 | $350.48 | $354.78 | $336.13 | $337.47 | -4.42% | 2,159,681 |
| Aug 17, 2026 | $348.00 | $360.29 | $345.06 | $353.08 | +1.05% | 2,168,105 |
| Aug 10, 2026 | $353.89 | $358.67 | $343.48 | $349.42 | -1.31% | 2,557,252 |
| Aug 3, 2026 | $343.72 | $356.00 | $342.78 | $354.07 | +3.85% | 2,605,356 |
| Jul 27, 2026 | $329.24 | $342.75 | $325.27 | $340.96 | +3.89% | 5,015,783 |
| Jul 20, 2026 | $357.03 | $386.00 | $327.97 | $328.20 | -8.39% | 5,605,345 |
| Jul 13, 2026 | $351.56 | $366.30 | $351.56 | $358.24 | +1.28% | 3,064,180 |
| Jul 6, 2026 | $364.87 | $366.42 | $349.41 | $353.71 | -3.29% | 3,357,445 |
| Jun 29, 2026 | $349.87 | $367.66 | $347.09 | $365.74 | +4.24% | 3,053,623 |
| Jun 22, 2026 | $329.55 | $352.31 | $324.68 | $350.85 | +6.98% | 5,370,496 |
| Jun 15, 2026 | $330.00 | $331.68 | $321.94 | $327.95 | -0.26% | 3,479,198 |
| Jun 8, 2026 | $317.43 | $336.82 | $315.24 | $328.82 | +4.55% | 3,283,362 |
| Jun 1, 2026 | $321.65 | $321.65 | $308.50 | $314.50 | -2.57% | 3,311,540 |
| May 26, 2026 | $318.60 | $324.35 | $308.23 | $322.81 | +2.02% | 3,216,020 |
| May 18, 2026 | $304.35 | $317.79 | $299.72 | $316.42 | +4.47% | 3,000,049 |
| May 11, 2026 | $327.46 | $330.88 | $295.90 | $302.89 | -7.07% | 4,109,536 |
| May 4, 2026 | $299.35 | $328.44 | $298.45 | $325.92 | +8.39% | 4,802,314 |
| Apr 27, 2026 | $304.40 | $309.99 | $290.41 | $300.68 | -1.79% | 4,886,105 |
| Apr 20, 2026 | $271.90 | $320.33 | $271.78 | $306.16 | +11.85% | 6,977,466 |
| Apr 13, 2026 | $256.19 | $275.43 | $254.56 | $273.73 | +6.70% | 3,880,977 |
| Apr 6, 2026 | $253.90 | $266.73 | $251.46 | $256.55 | +0.69% | 3,335,929 |
| Mar 30, 2026 | $246.74 | $258.24 | $240.16 | $254.80 | +4.71% | 3,480,657 |
| Mar 23, 2026 | $240.70 | $252.41 | $237.41 | $243.35 | +2.67% | 4,497,702 |
| Mar 16, 2026 | $236.88 | $244.28 | $234.58 | $237.03 | +0.67% | 4,970,780 |
| Mar 9, 2026 | $243.41 | $249.16 | $228.40 | $235.46 | -4.23% | 4,483,950 |
| Mar 2, 2026 | $251.31 | $254.61 | $239.75 | $245.86 | -3.33% | 4,228,431 |
| Feb 23, 2026 | $238.32 | $254.40 | $236.45 | $254.34 | +5.48% | 3,681,664 |
| Feb 17, 2026 | $248.18 | $251.81 | $239.27 | $241.12 | -3.74% | 3,400,734 |
| Feb 9, 2026 | $245.97 | $259.90 | $227.49 | $250.49 | +0.62% | 7,033,432 |
| Feb 2, 2026 | $230.90 | $249.64 | $228.00 | $248.95 | +7.71% | 6,473,678 |
| Jan 26, 2026 | $238.48 | $243.91 | $223.83 | $231.12 | -2.34% | 5,139,003 |
| Jan 20, 2026 | $255.00 | $258.74 | $232.06 | $236.66 | -8.90% | 6,665,500 |
| Jan 12, 2026 | $277.99 | $281.55 | $259.39 | $259.79 | -5.71% | 4,305,678 |
| Jan 5, 2026 | $272.44 | $291.38 | $269.55 | $275.52 | -0.32% | 3,763,006 |
| Dec 29, 2025 | $274.70 | $277.75 | $269.76 | $276.40 | +0.77% | 1,688,661 |
| Dec 22, 2025 | $271.53 | $279.01 | $270.02 | $274.30 | +0.65% | 1,797,512 |
| Dec 15, 2025 | $267.97 | $275.56 | $264.92 | $272.54 | +1.86% | 5,004,086 |
| Dec 8, 2025 | $279.34 | $281.12 | $263.38 | $267.56 | -4.52% | 3,384,834 |
| Dec 1, 2025 | $275.46 | $285.54 | $269.08 | $280.23 | +1.07% | 3,383,718 |
| Nov 24, 2025 | $270.43 | $281.80 | $267.25 | $277.25 | +2.28% | 2,215,388 |
| Nov 17, 2025 | $261.21 | $272.06 | $253.32 | $271.07 | +3.72% | 3,649,239 |
| Nov 10, 2025 | $271.28 | $280.11 | $258.93 | $261.36 | -3.57% | 3,208,258 |
| Nov 3, 2025 | $279.84 | $287.98 | $262.48 | $271.04 | -3.91% | 3,911,942 |
| Oct 27, 2025 | $299.99 | $301.00 | $272.99 | $282.07 | -5.18% | 3,576,305 |
| Oct 20, 2025 | $271.30 | $322.34 | $270.91 | $297.47 | +9.93% | 5,212,436 |
| Oct 13, 2025 | $262.42 | $270.61 | $260.12 | $270.60 | +3.37% | 3,037,006 |
| Oct 6, 2025 | $271.44 | $271.49 | $257.50 | $261.77 | -3.96% | 2,751,652 |
| Sep 29, 2025 | $261.78 | $277.08 | $258.17 | $272.56 | +4.22% | 3,160,089 |
| Sep 22, 2025 | $253.44 | $262.90 | $249.76 | $261.52 | +2.62% | 3,425,917 |
| Sep 15, 2025 | $257.05 | $262.23 | $250.44 | $254.85 | +0.53% | 3,426,519 |
| Sep 8, 2025 | $249.56 | $264.06 | $248.88 | $253.50 | +1.10% | 3,492,362 |
| Sep 2, 2025 | $246.79 | $251.65 | $241.64 | $250.73 | +1.53% | 2,096,163 |
| Aug 25, 2025 | $248.60 | $249.63 | $242.60 | $246.95 | -0.36% | 2,467,314 |
| Aug 18, 2025 | $246.19 | $250.21 | $241.50 | $247.85 | +0.67% | 2,672,931 |
| Aug 11, 2025 | $241.14 | $250.18 | $237.18 | $246.20 | +2.17% | 2,347,497 |
| Aug 4, 2025 | $238.58 | $250.38 | $233.67 | $240.98 | +0.72% | 3,065,833 |
| Jul 28, 2025 | $261.03 | $262.34 | $234.93 | $239.26 | -9.20% | 4,564,963 |
| Jul 21, 2025 | $210.82 | $291.00 | $208.71 | $263.51 | +24.95% | 6,859,658 |
| Jul 14, 2025 | $225.57 | $226.60 | $206.80 | $210.89 | -7.17% | 3,230,506 |
| Jul 7, 2025 | $222.47 | $233.84 | $219.60 | $227.18 | +2.21% | 2,815,652 |
| Jun 30, 2025 | $219.62 | $226.80 | $216.30 | $222.26 | +1.55% | 2,207,913 |
| Jun 23, 2025 | $214.31 | $223.77 | $213.51 | $218.87 | +1.41% | 4,228,011 |
| Jun 16, 2025 | $221.65 | $225.44 | $215.29 | $215.82 | -2.74% | 2,446,106 |
| Jun 9, 2025 | $225.64 | $230.27 | $221.02 | $221.91 | -1.24% | 3,295,944 |
| Jun 2, 2025 | $207.91 | $225.21 | $206.19 | $224.69 | +6.56% | 3,189,729 |
| May 26, 2025 | $206.65 | $213.84 | $203.74 | $210.85 | +2.56% | 3,052,264 |
| May 19, 2025 | $215.00 | $217.95 | $203.74 | $205.59 | -5.10% | 2,443,159 |
| May 12, 2025 | $218.25 | $220.94 | $202.79 | $216.64 | +1.68% | 3,052,002 |
| May 5, 2025 | $210.81 | $221.42 | $204.79 | $213.06 | +0.84% | 3,287,545 |
| Apr 28, 2025 | $213.77 | $218.89 | $206.13 | $211.29 | -1.52% | 4,312,125 |
| Apr 21, 2025 | $205.00 | $223.09 | $199.89 | $214.55 | +6.27% | 7,549,237 |
| Apr 14, 2025 | $213.58 | $214.62 | $193.05 | $201.90 | -4.18% | 3,891,929 |
| Apr 7, 2025 | $200.93 | $211.50 | $187.43 | $210.70 | +3.69% | 5,804,926 |
| Mar 31, 2025 | $221.67 | $225.59 | $202.86 | $203.21 | -8.55% | 4,033,525 |
| Mar 24, 2025 | $230.29 | $234.02 | $219.76 | $222.20 | -2.83% | 3,296,131 |
| Mar 17, 2025 | $231.20 | $235.76 | $225.44 | $228.68 | -0.62% | 5,800,366 |
| Mar 10, 2025 | $229.03 | $234.36 | $220.53 | $230.11 | -0.59% | 5,457,669 |
| Mar 3, 2025 | $231.84 | $236.71 | $221.81 | $231.47 | -0.37% | 4,553,154 |
| Feb 24, 2025 | $209.49 | $233.12 | $209.49 | $232.34 | +10.16% | 6,618,156 |
| Feb 18, 2025 | $216.00 | $216.98 | $201.25 | $210.91 | -1.78% | 8,640,274 |
| Feb 10, 2025 | $321.99 | $325.20 | $197.01 | $214.73 | -33.22% | 11,994,021 |
| Feb 3, 2025 | $340.48 | $342.55 | $320.77 | $321.55 | -5.86% | 2,363,102 |
| Jan 27, 2025 | $345.35 | $348.90 | $335.62 | $341.55 | -1.00% | 2,029,419 |
| Jan 21, 2025 | $340.55 | $348.48 | $334.48 | $345.00 | +2.57% | 1,480,022 |
| Jan 13, 2025 | $331.73 | $341.84 | $321.46 | $336.34 | +1.39% | 2,490,468 |
| Jan 6, 2025 | $334.48 | $340.10 | $326.78 | $331.73 | -1.14% | 1,823,892 |
| Dec 30, 2024 | $330.22 | $339.51 | $326.28 | $335.56 | +0.70% | 1,619,766 |
| Dec 23, 2024 | $330.08 | $334.33 | $325.33 | $333.22 | +0.55% | 1,246,679 |
| Dec 16, 2024 | $330.94 | $338.00 | $319.74 | $331.40 | +0.41% | 4,630,153 |
| Dec 9, 2024 | $323.88 | $333.28 | $317.46 | $330.05 | +2.34% | 2,064,745 |
| Dec 2, 2024 | $323.36 | $326.26 | $313.92 | $322.49 | -0.98% | 1,596,239 |
| Nov 25, 2024 | $321.94 | $326.58 | $315.17 | $325.68 | +2.87% | 1,752,087 |
| Nov 18, 2024 | $312.92 | $325.00 | $299.36 | $316.59 | +0.67% | 2,763,810 |
| Nov 11, 2024 | $327.30 | $347.53 | $313.15 | $314.49 | -2.97% | 3,677,113 |
| Nov 4, 2024 | $317.49 | $331.88 | $313.46 | $324.10 | +2.40% | 2,930,714 |
| Oct 28, 2024 | $309.72 | $319.55 | $304.82 | $316.50 | +2.79% | 4,107,045 |
| Oct 21, 2024 | $291.09 | $352.33 | $282.60 | $307.92 | +4.98% | 5,283,210 |
| Oct 14, 2024 | $296.00 | $299.77 | $285.63 | $293.32 | -0.54% | 4,245,950 |
| Oct 7, 2024 | $295.49 | $296.79 | $281.00 | $294.91 | -0.54% | 3,816,811 |
| Sep 30, 2024 | $311.31 | $312.65 | $295.06 | $296.50 | -4.66% | 1,906,748 |
| Sep 23, 2024 | $307.57 | $314.56 | $302.40 | $311.00 | +0.92% | 1,835,041 |
| Sep 16, 2024 | $302.37 | $319.99 | $292.92 | $308.15 | +2.49% | 2,578,259 |
| Sep 9, 2024 | $298.41 | $306.11 | $293.26 | $300.67 | +1.15% | 1,776,719 |
| Sep 3, 2024 | $311.95 | $318.05 | $294.51 | $297.24 | -5.23% | 1,319,237 |
| Aug 26, 2024 | $303.52 | $319.76 | $295.28 | $313.63 | +3.58% | 2,013,740 |
| Aug 19, 2024 | $300.00 | $306.84 | $297.32 | $302.78 | +0.79% | 1,449,935 |
| Aug 12, 2024 | $287.87 | $300.63 | $285.32 | $300.41 | +4.36% | 1,946,008 |
| Aug 5, 2024 | $296.50 | $310.41 | $283.18 | $287.85 | -4.14% | 3,868,736 |
| Jul 29, 2024 | $286.48 | $309.05 | $283.58 | $300.28 | +5.45% | 4,146,126 |
| Jul 22, 2024 | $321.30 | $325.01 | $265.00 | $284.76 | -10.43% | 7,333,158 |
| Jul 15, 2024 | $323.15 | $332.23 | $313.90 | $317.92 | -1.57% | 2,190,283 |
| Jul 8, 2024 | $320.53 | $334.24 | $314.22 | $322.98 | +0.13% | 2,756,154 |
| Jul 1, 2024 | $331.46 | $335.34 | $318.13 | $322.56 | -2.07% | 1,195,656 |
| Jun 24, 2024 | $331.77 | $335.66 | $320.00 | $329.39 | -1.01% | 3,152,418 |
| Jun 17, 2024 | $332.78 | $339.36 | $310.00 | $332.76 | -0.15% | 3,675,581 |
| Jun 10, 2024 | $313.05 | $342.42 | $311.84 | $333.25 | +5.90% | 2,944,958 |
| Jun 3, 2024 | $331.04 | $334.72 | $312.05 | $314.68 | -5.05% | 2,167,259 |
| May 28, 2024 | $331.92 | $333.45 | $320.65 | $331.41 | -0.08% | 2,256,606 |
| May 20, 2024 | $355.66 | $355.66 | $326.00 | $331.66 | -6.74% | 2,655,118 |
| May 13, 2024 | $364.36 | $367.71 | $345.77 | $355.64 | -2.35% | 3,271,734 |
| May 6, 2024 | $366.59 | $372.52 | $354.62 | $364.19 | -0.23% | 2,484,890 |
| Apr 29, 2024 | $360.01 | $372.79 | $352.76 | $365.02 | +1.27% | 2,689,231 |
| Apr 22, 2024 | $375.27 | $394.42 | $358.89 | $360.43 | -3.12% | 3,040,442 |
| Apr 15, 2024 | $384.89 | $386.56 | $371.88 | $372.04 | -2.09% | 1,891,580 |
| Apr 8, 2024 | $394.33 | $396.75 | $379.73 | $380.00 | -3.56% | 1,527,796 |
| Apr 1, 2024 | $394.65 | $396.21 | $381.29 | $394.03 | -0.42% | 1,715,801 |
| Mar 25, 2024 | $393.24 | $397.72 | $385.06 | $395.71 | +0.45% | 1,202,783 |
| Mar 18, 2024 | $388.92 | $400.88 | $388.40 | $393.92 | +1.63% | 2,040,619 |
| Mar 11, 2024 | $356.82 | $399.95 | $354.48 | $387.62 | +7.99% | 3,660,730 |
| Mar 4, 2024 | $359.98 | $365.65 | $336.21 | $358.95 | +0.06% | 2,680,739 |
| Feb 26, 2024 | $367.71 | $371.05 | $352.65 | $358.72 | -2.37% | 2,117,712 |
| Feb 20, 2024 | $361.49 | $370.19 | $348.37 | $367.44 | +1.49% | 2,497,680 |
| Feb 12, 2024 | $407.17 | $409.72 | $325.74 | $362.05 | -11.62% | 5,985,017 |
| Feb 5, 2024 | $381.34 | $413.70 | $378.41 | $409.64 | +7.51% | 3,040,430 |
| Jan 29, 2024 | $360.46 | $385.11 | $360.22 | $381.02 | +5.44% | 2,956,411 |
| Jan 22, 2024 | $344.84 | $364.46 | $343.49 | $361.36 | +5.43% | 1,935,177 |
| Jan 16, 2024 | $345.01 | $348.06 | $338.13 | $342.74 | -1.16% | 1,311,200 |
| Jan 8, 2024 | $340.76 | $358.20 | $340.76 | $346.77 | +2.15% | 2,040,727 |
| Jan 2, 2024 | $349.63 | $356.20 | $336.61 | $339.48 | -3.59% | 2,170,629 |
| Dec 26, 2023 | $355.23 | $359.36 | $350.84 | $352.12 | -0.79% | 910,984 |
| Dec 18, 2023 | $360.46 | $362.07 | $348.90 | $354.93 | -0.91% | 1,870,467 |
| Dec 11, 2023 | $343.05 | $368.96 | $340.31 | $358.20 | +4.66% | 3,187,344 |
| Dec 4, 2023 | $349.26 | $354.02 | $337.47 | $342.24 | -2.71% | 1,938,069 |
| Nov 27, 2023 | $352.14 | $356.79 | $346.57 | $351.79 | -0.42% | 2,098,770 |
| Nov 20, 2023 | $343.12 | $358.49 | $342.92 | $353.26 | +3.07% | 1,458,673 |
| Nov 13, 2023 | $337.82 | $354.39 | $334.29 | $342.75 | +0.32% | 1,892,853 |
| Nov 6, 2023 | $338.65 | $345.92 | $329.31 | $341.65 | +1.99% | 2,486,625 |
| Oct 30, 2023 | $324.10 | $340.27 | $310.42 | $335.00 | +4.39% | 2,806,691 |
| Oct 23, 2023 | $362.67 | $373.41 | $316.57 | $320.92 | -11.75% | 2,770,856 |
| Oct 16, 2023 | $387.64 | $390.69 | $362.09 | $363.66 | -5.56% | 1,775,514 |
| Oct 9, 2023 | $374.13 | $394.43 | $374.04 | $385.06 | +1.99% | 1,240,310 |
| Oct 2, 2023 | $373.34 | $378.75 | $365.65 | $377.56 | +0.63% | 1,580,421 |
| Sep 25, 2023 | $372.05 | $380.38 | $368.45 | $375.21 | +0.72% | 1,155,678 |
| Sep 18, 2023 | $393.27 | $398.86 | $371.37 | $372.51 | -5.50% | 1,549,892 |
| Sep 11, 2023 | $393.76 | $400.60 | $389.50 | $394.18 | +0.26% | 1,597,243 |
| Sep 5, 2023 | $406.42 | $406.66 | $391.99 | $393.16 | -3.56% | 1,193,341 |
| Aug 28, 2023 | $395.21 | $415.73 | $395.21 | $407.69 | +3.55% | 1,482,359 |
| Aug 21, 2023 | $389.90 | $397.98 | $387.83 | $393.73 | +1.54% | 1,863,943 |
| Aug 14, 2023 | $394.78 | $404.07 | $386.38 | $387.77 | -1.77% | 1,487,886 |
| Aug 7, 2023 | $376.47 | $408.57 | $374.47 | $394.74 | +5.24% | 2,041,271 |
| Jul 31, 2023 | $365.90 | $376.73 | $363.00 | $375.07 | +2.63% | 2,123,543 |
| Jul 24, 2023 | $375.38 | $383.56 | $350.59 | $365.46 | -3.14% | 2,544,210 |
| Jul 17, 2023 | $385.19 | $386.82 | $376.94 | $377.32 | -2.03% | 1,799,050 |
| Jul 10, 2023 | $373.46 | $389.39 | $372.35 | $385.13 | +3.64% | 1,190,270 |
| Jul 3, 2023 | $379.23 | $382.20 | $368.79 | $371.60 | -2.84% | 1,047,093 |
| Jun 26, 2023 | $367.09 | $387.13 | $362.41 | $382.47 | +4.22% | 1,546,786 |
| Jun 20, 2023 | $357.17 | $375.00 | $356.64 | $367.00 | +1.37% | 1,616,152 |
| Jun 12, 2023 | $349.47 | $374.45 | $347.26 | $362.04 | +3.95% | 2,471,116 |
| Jun 5, 2023 | $343.43 | $351.00 | $341.57 | $348.28 | +1.32% | 1,700,389 |
| May 30, 2023 | $343.05 | $344.75 | $330.16 | $343.73 | +0.07% | 2,501,391 |
| May 22, 2023 | $350.43 | $354.58 | $334.68 | $343.50 | -2.25% | 1,993,900 |
| May 15, 2023 | $359.91 | $361.56 | $344.49 | $351.39 | -2.40% | 1,672,892 |
| May 8, 2023 | $365.19 | $368.38 | $356.28 | $360.02 | -2.29% | 1,926,269 |
| May 1, 2023 | $361.68 | $376.72 | $360.86 | $368.46 | +2.00% | 1,755,756 |
| Apr 24, 2023 | $368.29 | $372.06 | $341.50 | $361.24 | -1.27% | 3,219,671 |
| Apr 17, 2023 | $364.21 | $367.80 | $358.43 | $365.88 | +0.54% | 1,745,700 |
| Apr 10, 2023 | $343.76 | $369.52 | $342.42 | $363.93 | +5.57% | 1,839,288 |
| Apr 3, 2023 | $342.84 | $351.33 | $339.91 | $344.72 | -0.51% | 1,485,522 |
| Mar 27, 2023 | $336.24 | $348.62 | $334.49 | $346.47 | +3.64% | 1,981,379 |
| Mar 20, 2023 | $330.03 | $337.48 | $327.00 | $334.30 | +1.39% | 2,126,162 |
| Mar 13, 2023 | $313.72 | $338.23 | $311.84 | $329.72 | +4.82% | 3,181,052 |
| Mar 6, 2023 | $329.01 | $330.37 | $309.43 | $314.55 | -4.47% | 2,519,492 |
| Feb 27, 2023 | $313.00 | $330.89 | $311.89 | $329.26 | +6.13% | 3,080,384 |
| Feb 21, 2023 | $309.41 | $313.84 | $303.79 | $310.25 | -1.11% | 2,814,222 |
| Feb 13, 2023 | $272.80 | $329.07 | $269.94 | $313.72 | +15.70% | 4,674,570 |
| Feb 6, 2023 | $269.43 | $273.79 | $264.02 | $271.14 | -0.64% | 3,271,717 |
| Jan 30, 2023 | $264.56 | $283.51 | $258.95 | $272.88 | +1.59% | 3,001,533 |
| Jan 23, 2023 | $258.42 | $272.28 | $253.43 | $268.62 | +3.49% | 2,610,759 |
| Jan 17, 2023 | $249.24 | $259.60 | $247.64 | $259.55 | +3.53% | 2,556,651 |
| Jan 9, 2023 | $236.12 | $253.76 | $235.41 | $250.70 | +7.83% | 2,944,324 |
| Jan 3, 2023 | $238.31 | $243.19 | $225.66 | $232.50 | -1.21% | 2,366,333 |
| Dec 27, 2022 | $234.83 | $242.37 | $230.66 | $235.35 | +0.09% | 1,269,194 |
| Dec 19, 2022 | $226.11 | $236.66 | $224.15 | $235.13 | +3.99% | 2,151,445 |
| Dec 12, 2022 | $239.78 | $255.30 | $225.24 | $226.10 | -5.40% | 4,124,275 |
| Dec 5, 2022 | $239.94 | $242.11 | $230.80 | $239.01 | -2.19% | 3,082,870 |
| Nov 28, 2022 | $224.86 | $246.84 | $221.82 | $244.35 | +7.81% | 3,414,709 |
| Nov 21, 2022 | $224.66 | $232.22 | $220.80 | $226.65 | +0.73% | 3,219,745 |
| Nov 14, 2022 | $248.89 | $252.58 | $219.24 | $225.00 | -10.33% | 5,546,530 |
| Nov 7, 2022 | $217.36 | $253.53 | $215.20 | $250.93 | +16.39% | 3,521,811 |
| Oct 31, 2022 | $223.74 | $231.40 | $206.99 | $215.59 | -4.40% | 4,924,128 |
| Oct 24, 2022 | $235.13 | $260.47 | $206.19 | $225.51 | -3.16% | 6,397,447 |
| Oct 17, 2022 | $253.86 | $264.69 | $227.21 | $232.88 | -5.92% | 3,906,151 |
| Oct 10, 2022 | $251.09 | $253.33 | $231.92 | $247.53 | -0.92% | 3,361,593 |
| Oct 3, 2022 | $249.05 | $262.45 | $245.37 | $249.82 | +1.52% | 2,533,243 |
| Sep 26, 2022 | $253.22 | $258.04 | $244.71 | $246.08 | -3.21% | 2,599,034 |
| Sep 19, 2022 | $265.78 | $269.97 | $248.95 | $254.24 | -5.16% | 2,075,284 |
| Sep 12, 2022 | $314.01 | $316.81 | $266.31 | $268.06 | -14.50% | 2,720,691 |
| Sep 6, 2022 | $291.15 | $315.77 | $287.67 | $313.51 | +7.61% | 1,197,166 |
| Aug 29, 2022 | $301.44 | $304.37 | $289.97 | $291.35 | -4.09% | 1,736,341 |
| Aug 22, 2022 | $315.00 | $317.38 | $302.96 | $303.77 | -4.93% | 1,506,370 |
| Aug 15, 2022 | $340.70 | $344.99 | $316.13 | $319.52 | -6.29% | 1,614,991 |
| Aug 8, 2022 | $343.48 | $347.24 | $329.22 | $340.98 | -0.21% | 1,228,553 |
| Aug 1, 2022 | $340.26 | $346.84 | $335.38 | $341.70 | -0.54% | 1,702,991 |
| Jul 25, 2022 | $312.90 | $345.10 | $305.39 | $343.56 | +9.54% | 2,510,026 |
| Jul 18, 2022 | $299.75 | $318.69 | $290.51 | $313.64 | +4.39% | 1,854,005 |
| Jul 11, 2022 | $318.48 | $319.07 | $290.88 | $300.44 | -5.66% | 2,231,606 |
| Jul 5, 2022 | $302.37 | $321.25 | $298.12 | $318.48 | +3.49% | 1,965,836 |
| Jun 27, 2022 | $302.10 | $308.62 | $291.40 | $307.74 | +2.18% | 1,862,554 |
| Jun 21, 2022 | $286.33 | $302.10 | $285.50 | $301.18 | +6.49% | 1,713,406 |
| Jun 13, 2022 | $287.70 | $294.62 | $275.89 | $282.82 | -3.64% | 2,735,696 |
| Jun 6, 2022 | $312.67 | $318.07 | $293.15 | $293.51 | -5.28% | 1,793,612 |
| May 31, 2022 | $318.75 | $319.37 | $305.37 | $309.88 | -3.53% | 2,182,106 |
| May 23, 2022 | $303.50 | $321.37 | $296.06 | $321.21 | +6.83% | 2,054,889 |
| May 16, 2022 | $303.00 | $311.16 | $290.97 | $300.68 | -1.41% | 1,917,187 |
| May 9, 2022 | $302.30 | $306.95 | $288.12 | $304.97 | -0.45% | 2,042,487 |
| May 2, 2022 | $313.87 | $320.67 | $300.18 | $306.34 | -2.77% | 3,032,745 |
| Apr 25, 2022 | $347.04 | $350.74 | $308.36 | $315.06 | -9.92% | 3,065,896 |
| Apr 18, 2022 | $382.83 | $382.83 | $349.23 | $349.77 | -8.25% | 2,411,942 |
| Apr 11, 2022 | $411.92 | $411.92 | $379.63 | $381.22 | -7.82% | 1,365,914 |
| Apr 4, 2022 | $416.85 | $424.00 | $398.60 | $413.58 | -0.83% | 1,534,054 |
| Mar 28, 2022 | $407.26 | $421.88 | $402.04 | $417.03 | +2.91% | 2,120,494 |
| Mar 21, 2022 | $412.62 | $418.01 | $398.55 | $405.24 | -2.28% | 1,400,097 |
| Mar 14, 2022 | $365.35 | $418.75 | $363.94 | $414.69 | +14.17% | 2,277,658 |
| Mar 7, 2022 | $385.24 | $385.24 | $358.57 | $363.21 | -6.19% | 1,462,289 |
| Feb 28, 2022 | $385.27 | $392.26 | $378.53 | $387.19 | +0.19% | 1,952,482 |
| Feb 22, 2022 | $369.25 | $386.57 | $349.15 | $386.47 | +4.60% | 1,956,094 |
| Feb 14, 2022 | $390.82 | $395.00 | $367.59 | $369.49 | -5.55% | 2,712,976 |
| Feb 7, 2022 | $401.01 | $408.96 | $390.99 | $391.20 | -2.38% | 1,609,024 |
| Jan 31, 2022 | $394.94 | $408.98 | $387.22 | $400.75 | +1.96% | 1,820,613 |
| Jan 24, 2022 | $364.20 | $393.05 | $360.40 | $393.03 | +6.86% | 3,642,935 |
| Jan 18, 2022 | $367.04 | $389.02 | $365.61 | $367.80 | -3.15% | 2,231,041 |
| Jan 10, 2022 | $388.08 | $407.66 | $372.09 | $379.78 | -2.74% | 2,116,014 |
| Jan 3, 2022 | $466.35 | $468.05 | $389.77 | $390.47 | -16.75% | 2,487,091 |
| Dec 27, 2021 | $467.82 | $475.00 | $460.11 | $469.01 | +1.99% | 1,172,038 |
| Dec 20, 2021 | $448.59 | $462.75 | $431.00 | $459.84 | +2.23% | 1,308,488 |
| Dec 13, 2021 | $433.05 | $457.57 | $423.81 | $449.81 | +4.23% | 2,004,160 |
| Dec 6, 2021 | $433.51 | $440.11 | $419.21 | $431.57 | -0.59% | 1,743,174 |
| Nov 29, 2021 | $439.92 | $457.99 | $426.92 | $434.13 | -1.08% | 2,804,886 |
| Nov 22, 2021 | $449.31 | $455.41 | $423.37 | $438.88 | -2.13% | 1,170,596 |
| Nov 15, 2021 | $418.00 | $455.81 | $417.82 | $448.45 | +6.98% | 1,655,664 |
| Nov 8, 2021 | $405.68 | $420.86 | $399.67 | $419.21 | +3.82% | 1,667,497 |
| Nov 1, 2021 | $430.94 | $441.14 | $401.27 | $403.78 | -6.07% | 2,946,881 |
| Oct 25, 2021 | $422.52 | $432.52 | $403.84 | $429.88 | +2.06% | 2,296,304 |
| Oct 18, 2021 | $402.95 | $424.80 | $402.44 | $421.19 | +4.05% | 1,550,761 |
| Oct 11, 2021 | $404.50 | $412.89 | $399.16 | $404.81 | -0.57% | 1,325,715 |
| Oct 4, 2021 | $416.70 | $422.77 | $405.24 | $407.14 | -3.00% | 1,901,174 |
| Sep 27, 2021 | $453.73 | $454.55 | $406.84 | $419.73 | -8.18% | 2,093,891 |
| Sep 20, 2021 | $444.12 | $459.62 | $440.12 | $457.11 | +1.89% | 1,241,443 |
| Sep 13, 2021 | $461.18 | $462.08 | $437.62 | $448.62 | -2.27% | 2,021,778 |
| Sep 7, 2021 | $463.46 | $475.35 | $457.00 | $459.03 | -1.15% | 1,192,350 |
| Aug 30, 2021 | $447.17 | $465.40 | $442.26 | $464.38 | +3.90% | 1,775,656 |
| Aug 23, 2021 | $450.90 | $450.90 | $440.37 | $446.96 | -0.57% | 1,247,891 |
| Aug 16, 2021 | $435.04 | $450.44 | $433.77 | $449.51 | +3.51% | 1,485,049 |
| Aug 9, 2021 | $428.71 | $434.57 | $419.42 | $434.28 | +1.59% | 1,120,533 |
| Aug 2, 2021 | $412.34 | $430.17 | $404.40 | $427.49 | +3.83% | 1,509,178 |
| Jul 26, 2021 | $379.46 | $413.22 | $373.19 | $411.73 | +8.05% | 2,391,042 |
| Jul 19, 2021 | $371.85 | $381.52 | $362.51 | $381.07 | +1.98% | 1,777,216 |
| Jul 12, 2021 | $376.08 | $377.19 | $368.02 | $373.66 | -0.14% | 1,245,134 |
| Jul 6, 2021 | $365.61 | $375.36 | $365.61 | $374.19 | +2.31% | 1,930,722 |
| Jun 28, 2021 | $360.38 | $365.98 | $357.32 | $365.74 | +1.58% | 1,687,372 |
| Jun 21, 2021 | $354.20 | $361.78 | $349.98 | $360.06 | +2.21% | 1,532,593 |
| Jun 14, 2021 | $345.93 | $354.06 | $341.16 | $352.29 | +2.02% | 1,668,576 |
| Jun 7, 2021 | $333.00 | $345.42 | $328.28 | $345.33 | +3.57% | 1,895,169 |
| Jun 1, 2021 | $347.99 | $349.29 | $329.53 | $333.43 | -4.05% | 1,193,760 |
| May 24, 2021 | $335.82 | $349.26 | $334.00 | $347.51 | +4.22% | 2,690,011 |
| May 17, 2021 | $332.95 | $336.56 | $323.08 | $333.45 | +0.11% | 1,887,692 |
| May 10, 2021 | $333.95 | $339.65 | $324.00 | $333.07 | -0.18% | 2,118,877 |
| May 3, 2021 | $328.07 | $334.84 | $324.10 | $333.68 | +1.57% | 1,912,037 |
| Apr 26, 2021 | $324.32 | $333.58 | $318.63 | $328.52 | +1.50% | 2,471,308 |
| Apr 19, 2021 | $311.77 | $326.51 | $311.77 | $323.68 | +3.14% | 1,777,490 |
| Apr 12, 2021 | $296.52 | $314.84 | $295.16 | $313.83 | +5.84% | 1,808,225 |
| Apr 5, 2021 | $286.74 | $296.55 | $285.29 | $296.52 | +4.13% | 1,480,511 |
| Mar 29, 2021 | $278.19 | $285.02 | $275.69 | $284.77 | +1.59% | 1,836,006 |
| Mar 22, 2021 | $276.63 | $286.00 | $269.58 | $280.31 | +1.14% | 2,051,834 |
| Mar 15, 2021 | $274.00 | $279.59 | $268.42 | $277.15 | +1.11% | 2,248,257 |
| Mar 8, 2021 | $262.39 | $276.83 | $259.14 | $274.12 | +4.47% | 1,691,060 |
| Mar 1, 2021 | $281.69 | $285.97 | $253.86 | $262.40 | -6.50% | 2,322,386 |
| Feb 22, 2021 | $280.82 | $283.97 | $265.43 | $280.65 | -0.32% | 2,619,702 |
| Feb 16, 2021 | $293.41 | $303.27 | $279.33 | $281.55 | -4.24% | 2,528,248 |
| Feb 8, 2021 | $292.80 | $297.15 | $288.26 | $294.01 | +0.91% | 1,949,153 |
| Feb 1, 2021 | $300.60 | $303.40 | $287.64 | $291.35 | -2.72% | 2,925,197 |
| Jan 25, 2021 | $302.44 | $309.04 | $290.15 | $299.49 | -0.20% | 3,786,035 |
| Jan 19, 2021 | $303.12 | $306.64 | $296.52 | $300.09 | +0.23% | 1,820,767 |
| Jan 11, 2021 | $307.17 | $307.50 | $294.83 | $299.41 | -2.64% | 2,090,090 |
| Jan 4, 2021 | $283.43 | $312.12 | $280.00 | $307.53 | +8.55% | 2,506,865 |
| Dec 28, 2020 | $286.58 | $286.58 | $274.82 | $283.31 | +0.12% | 1,125,042 |
| Dec 21, 2020 | $273.84 | $285.66 | $266.28 | $282.96 | +1.91% | 1,566,067 |
| Dec 14, 2020 | $265.00 | $278.18 | $263.97 | $277.66 | +5.18% | 2,744,964 |
| Dec 7, 2020 | $272.16 | $273.81 | $259.83 | $263.98 | -2.79% | 3,096,666 |
| Nov 30, 2020 | $279.53 | $280.50 | $268.61 | $271.55 | -2.31% | 2,156,578 |
| Nov 23, 2020 | $284.90 | $285.77 | $264.06 | $277.96 | -2.38% | 1,330,742 |
| Nov 16, 2020 | $291.52 | $293.49 | $278.19 | $284.73 | -2.14% | 1,679,188 |
| Nov 9, 2020 | $303.00 | $305.00 | $272.78 | $290.97 | -1.63% | 1,918,008 |
| Nov 2, 2020 | $273.67 | $299.33 | $266.78 | $295.80 | +8.72% | 1,715,094 |
| Oct 26, 2020 | $278.97 | $286.56 | $264.79 | $272.07 | -3.50% | 2,055,645 |
| Oct 19, 2020 | $293.00 | $295.58 | $277.29 | $281.93 | -3.47% | 1,923,541 |
| Oct 12, 2020 | $300.00 | $303.14 | $282.51 | $292.06 | -2.09% | 1,835,823 |
| Oct 5, 2020 | $275.80 | $298.71 | $275.25 | $298.28 | +8.92% | 2,709,030 |
| Sep 28, 2020 | $271.97 | $280.50 | $270.00 | $273.85 | +1.61% | 1,783,814 |
| Sep 21, 2020 | $275.28 | $277.93 | $261.05 | $269.51 | -2.96% | 2,624,810 |
| Sep 14, 2020 | $274.91 | $287.81 | $271.27 | $277.73 | +1.95% | 3,895,012 |
| Sep 8, 2020 | $260.43 | $278.53 | $257.85 | $272.41 | +3.32% | 1,587,218 |
| Aug 31, 2020 | $272.00 | $288.65 | $254.01 | $263.66 | -2.92% | 2,847,082 |
| Aug 24, 2020 | $272.52 | $275.70 | $267.95 | $271.59 | +0.04% | 2,059,750 |
| Aug 17, 2020 | $274.20 | $278.39 | $270.38 | $271.48 | -0.36% | 2,204,292 |
| Aug 10, 2020 | $272.00 | $276.60 | $261.60 | $272.47 | -0.39% | 2,326,465 |
| Aug 3, 2020 | $272.40 | $279.54 | $270.40 | $273.55 | +1.74% | 2,252,399 |
| Jul 27, 2020 | $265.39 | $273.27 | $263.72 | $268.87 | +2.36% | 2,441,860 |
| Jul 20, 2020 | $247.03 | $273.78 | $246.69 | $262.66 | +6.37% | 3,394,176 |
| Jul 13, 2020 | $233.74 | $248.13 | $223.84 | $246.94 | +6.33% | 2,472,996 |
| Jul 6, 2020 | $231.81 | $236.61 | $229.06 | $232.23 | +1.09% | 2,108,524 |
| Jun 29, 2020 | $223.08 | $231.36 | $216.51 | $229.73 | +3.27% | 2,441,973 |
| Jun 22, 2020 | $216.23 | $226.67 | $213.03 | $222.45 | +2.71% | 4,549,610 |
| Jun 15, 2020 | $199.18 | $216.99 | $197.72 | $216.59 | +7.90% | 3,830,363 |
| Jun 8, 2020 | $201.55 | $213.70 | $198.16 | $200.73 | -2.43% | 3,020,238 |
| Jun 1, 2020 | $214.55 | $216.37 | $201.80 | $205.73 | -4.77% | 2,474,950 |
| May 26, 2020 | $213.74 | $217.21 | $195.22 | $216.04 | +2.18% | 3,990,218 |
| May 18, 2020 | $217.12 | $221.96 | $207.65 | $211.44 | -1.27% | 19,747,570 |
| May 11, 2020 | $198.80 | $214.98 | $198.14 | $214.17 | +7.08% | 3,061,970 |
| May 4, 2020 | $191.11 | $203.45 | $186.82 | $200.01 | +4.37% | 1,987,279 |
| Apr 27, 2020 | $195.86 | $201.79 | $185.09 | $191.64 | -1.99% | 2,343,023 |
| Apr 20, 2020 | $168.76 | $196.25 | $163.79 | $195.54 | +15.04% | 3,328,201 |
| Apr 13, 2020 | $160.76 | $170.99 | $156.92 | $169.98 | +4.33% | 1,853,136 |
| Apr 6, 2020 | $156.00 | $167.83 | $153.99 | $162.93 | +7.65% | 1,669,027 |
| Mar 30, 2020 | $143.73 | $159.83 | $143.66 | $151.35 | +7.28% | 2,583,039 |
| Mar 23, 2020 | $130.45 | $146.43 | $124.53 | $141.08 | +7.98% | 2,880,005 |
| Mar 16, 2020 | $137.09 | $151.63 | $129.55 | $130.65 | -10.58% | 4,079,554 |
| Mar 9, 2020 | $149.00 | $149.50 | $136.05 | $146.11 | -2.56% | 4,307,409 |
| Mar 2, 2020 | $151.54 | $159.91 | $145.99 | $149.95 | -0.41% | 2,275,315 |
| Feb 24, 2020 | $166.49 | $168.70 | $147.57 | $150.56 | -11.52% | 2,571,798 |
| Feb 18, 2020 | $174.39 | $176.66 | $169.76 | $170.16 | -2.53% | 1,740,034 |
| Feb 10, 2020 | $158.83 | $175.21 | $158.44 | $174.57 | +9.73% | 1,905,927 |
| Feb 3, 2020 | $156.60 | $161.21 | $156.60 | $159.09 | +2.01% | 1,600,271 |
| Jan 27, 2020 | $153.85 | $159.29 | $152.88 | $155.95 | +0.13% | 1,980,956 |
| Jan 21, 2020 | $156.92 | $158.68 | $155.32 | $155.75 | -1.17% | 2,023,276 |
| Jan 13, 2020 | $152.77 | $159.21 | $152.77 | $157.59 | +3.25% | 2,275,890 |
| Jan 6, 2020 | $151.35 | $153.65 | $149.74 | $152.63 | +0.32% | 2,351,824 |
| Dec 30, 2019 | $150.87 | $152.50 | $148.72 | $152.14 | +0.88% | 1,525,214 |
| Dec 23, 2019 | $151.00 | $152.12 | $149.50 | $150.81 | -0.02% | 533,736 |
| Dec 16, 2019 | $148.12 | $151.39 | $146.22 | $150.84 | +3.05% | 2,378,781 |
| Dec 9, 2019 | $147.46 | $147.46 | $141.36 | $146.37 | -0.75% | 1,598,823 |
| Dec 2, 2019 | $147.13 | $150.31 | $145.76 | $147.47 | +0.30% | 2,272,590 |
| Nov 25, 2019 | $146.97 | $150.88 | $145.31 | $147.03 | +0.43% | 4,507,243 |
| Nov 18, 2019 | $150.00 | $151.15 | $146.16 | $146.40 | -2.50% | 1,848,356 |
| Nov 11, 2019 | $146.93 | $150.59 | $146.66 | $150.15 | +1.64% | 1,460,854 |
| Nov 4, 2019 | $147.93 | $148.60 | $146.04 | $147.73 | +0.40% | 2,242,790 |
| Oct 28, 2019 | $140.96 | $147.67 | $140.50 | $147.14 | +4.44% | 1,797,490 |
| Oct 21, 2019 | $141.60 | $144.94 | $136.78 | $140.89 | +0.03% | 2,530,406 |
| Oct 14, 2019 | $141.99 | $143.16 | $139.57 | $140.85 | -0.81% | 1,503,726 |
| Oct 7, 2019 | $141.58 | $144.37 | $137.90 | $142.00 | +0.29% | 1,596,291 |
| Sep 30, 2019 | $140.66 | $143.44 | $136.73 | $141.59 | +0.51% | 2,536,362 |
| Sep 23, 2019 | $143.09 | $149.14 | $140.23 | $140.87 | -1.55% | 1,779,913 |
| Sep 16, 2019 | $143.43 | $144.28 | $139.83 | $143.09 | -0.77% | 2,007,981 |
| Sep 9, 2019 | $149.87 | $150.12 | $138.89 | $144.20 | -3.67% | 2,074,968 |
| Sep 3, 2019 | $144.50 | $152.10 | $143.17 | $149.70 | +2.91% | 1,111,786 |
| Aug 26, 2019 | $144.52 | $147.69 | $143.50 | $145.46 | +1.49% | 947,586 |
| Aug 19, 2019 | $146.37 | $147.19 | $143.03 | $143.33 | -1.19% | 943,946 |
| Aug 12, 2019 | $142.91 | $145.17 | $141.76 | $145.06 | +0.79% | 1,025,962 |
| Aug 5, 2019 | $133.63 | $144.82 | $132.70 | $143.92 | +6.17% | 1,967,481 |
| Jul 29, 2019 | $137.60 | $139.59 | $135.17 | $135.56 | -0.99% | 2,199,781 |
| Jul 22, 2019 | $121.73 | $139.23 | $120.12 | $136.91 | +12.77% | 2,806,375 |
| Jul 15, 2019 | $124.44 | $124.93 | $120.44 | $121.41 | -2.43% | 1,311,136 |
| Jul 8, 2019 | $123.49 | $125.45 | $121.82 | $124.43 | +0.35% | 944,857 |
| Jul 1, 2019 | $126.00 | $127.06 | $122.15 | $124.00 | -0.92% | 934,425 |
| Jun 24, 2019 | $121.75 | $125.86 | $120.11 | $125.15 | +2.55% | 2,019,231 |
| Jun 17, 2019 | $120.75 | $123.18 | $119.76 | $122.04 | +1.13% | 1,178,718 |
| Jun 10, 2019 | $119.91 | $123.44 | $119.68 | $120.68 | +1.15% | 1,031,657 |
| Jun 3, 2019 | $114.60 | $119.72 | $113.99 | $119.31 | +4.11% | 1,142,680 |
| May 28, 2019 | $116.31 | $117.58 | $113.04 | $114.60 | -1.45% | 639,744 |
| May 20, 2019 | $116.00 | $119.68 | $115.08 | $116.29 | -0.10% | 1,079,056 |
| May 13, 2019 | $118.37 | $118.84 | $115.36 | $116.41 | -3.32% | 1,411,310 |
| May 6, 2019 | $120.97 | $123.06 | $117.71 | $120.41 | -1.99% | 1,404,531 |
| Apr 29, 2019 | $123.16 | $123.94 | $119.70 | $122.85 | -0.67% | 1,662,925 |
| Apr 22, 2019 | $110.84 | $124.10 | $110.14 | $123.68 | +10.90% | 2,238,662 |
| Apr 15, 2019 | $115.91 | $117.39 | $109.88 | $111.52 | -3.67% | 1,533,840 |
| Apr 8, 2019 | $112.42 | $116.11 | $111.09 | $115.77 | +2.57% | 1,392,697 |
| Apr 1, 2019 | $110.84 | $113.94 | $110.09 | $112.87 | +2.42% | 2,006,448 |
| Mar 25, 2019 | $103.65 | $110.39 | $103.05 | $110.20 | +6.30% | 2,050,503 |
| Mar 18, 2019 | $106.10 | $107.35 | $103.52 | $103.67 | -1.93% | 1,518,820 |
| Mar 11, 2019 | $101.97 | $106.71 | $101.81 | $105.71 | +4.08% | 2,402,569 |
| Mar 4, 2019 | $106.25 | $106.25 | $101.15 | $101.57 | -4.31% | 1,984,214 |
| Feb 25, 2019 | $104.96 | $107.00 | $103.05 | $106.14 | +1.78% | 1,958,789 |
| Feb 19, 2019 | $101.90 | $105.18 | $101.60 | $104.28 | +2.33% | 3,866,230 |
| Feb 11, 2019 | $102.97 | $105.98 | $98.60 | $101.91 | -0.76% | 4,165,877 |
| Feb 4, 2019 | $102.87 | $106.17 | $101.79 | $102.69 | -0.51% | 2,358,109 |
| Jan 28, 2019 | $106.36 | $108.92 | $102.59 | $103.22 | -3.29% | 2,119,431 |
| Jan 22, 2019 | $104.03 | $107.39 | $102.46 | $106.73 | +1.41% | 1,075,402 |
| Jan 14, 2019 | $103.44 | $105.66 | $102.35 | $105.25 | +1.37% | 1,908,279 |
| Jan 7, 2019 | $98.58 | $104.51 | $98.13 | $103.83 | +5.69% | 1,371,560 |
| Dec 31, 2018 | $96.98 | $98.70 | $93.08 | $98.24 | +2.09% | 2,078,253 |
| Dec 24, 2018 | $94.37 | $97.36 | $91.75 | $96.23 | +1.18% | 1,276,733 |
| Dec 17, 2018 | $103.82 | $105.61 | $94.38 | $95.11 | -9.10% | 2,427,282 |
| Dec 10, 2018 | $105.98 | $109.60 | $104.18 | $104.63 | -1.31% | 2,046,857 |
| Dec 3, 2018 | $110.95 | $111.63 | $104.12 | $106.02 | -3.23% | 1,483,879 |
| Nov 26, 2018 | $106.75 | $110.35 | $104.68 | $109.56 | +3.64% | 1,467,687 |
| Nov 19, 2018 | $109.83 | $110.14 | $103.14 | $105.71 | -4.02% | 793,686 |
| Nov 12, 2018 | $110.65 | $111.06 | $105.35 | $110.14 | -0.76% | 1,185,748 |
| Nov 5, 2018 | $106.35 | $112.81 | $105.89 | $110.98 | +4.54% | 1,625,471 |
| Oct 29, 2018 | $101.59 | $107.68 | $100.03 | $106.16 | +4.97% | 2,580,626 |
| Oct 22, 2018 | $114.15 | $116.76 | $99.80 | $101.13 | -11.11% | 2,465,285 |
| Oct 15, 2018 | $115.58 | $119.53 | $113.32 | $113.77 | -1.87% | 1,028,602 |
| Oct 8, 2018 | $120.35 | $121.30 | $112.55 | $115.94 | -3.70% | 1,758,226 |
| Oct 1, 2018 | $124.22 | $125.09 | $118.79 | $120.39 | -2.49% | 1,808,077 |
| Sep 24, 2018 | $122.12 | $124.51 | $121.18 | $123.47 | +1.55% | 2,097,519 |
| Sep 17, 2018 | $120.58 | $122.00 | $118.06 | $121.59 | +0.84% | 1,993,757 |
| Sep 10, 2018 | $116.87 | $121.14 | $115.95 | $120.58 | +3.71% | 1,525,445 |
| Sep 4, 2018 | $116.87 | $117.28 | $115.07 | $116.27 | -0.67% | 1,215,273 |
| Aug 27, 2018 | $117.00 | $118.05 | $115.88 | $117.05 | +0.20% | 1,594,133 |
| Aug 20, 2018 | $116.16 | $117.05 | $114.66 | $116.82 | +0.69% | 1,045,465 |
| Aug 13, 2018 | $114.69 | $117.75 | $113.94 | $116.02 | +1.05% | 1,518,061 |
| Aug 6, 2018 | $114.28 | $116.71 | $113.94 | $114.82 | +0.06% | 1,336,088 |
| Jul 30, 2018 | $109.55 | $115.67 | $108.01 | $114.75 | +4.66% | 1,981,385 |
| Jul 23, 2018 | $99.43 | $113.29 | $98.29 | $109.64 | +10.07% | 2,717,014 |
| Jul 16, 2018 | $99.91 | $100.37 | $96.97 | $99.61 | -0.42% | 1,971,814 |
| Jul 9, 2018 | $100.91 | $101.61 | $99.84 | $100.03 | -0.53% | 1,857,063 |
| Jul 2, 2018 | $98.55 | $100.81 | $97.91 | $100.56 | +1.28% | 1,223,347 |
| Jun 25, 2018 | $101.06 | $101.06 | $96.93 | $99.29 | -1.68% | 1,841,668 |
| Jun 18, 2018 | $101.09 | $102.14 | $99.96 | $100.99 | -0.04% | 2,072,326 |
| Jun 11, 2018 | $96.64 | $101.20 | $96.07 | $101.03 | +4.42% | 1,957,542 |
| Jun 4, 2018 | $93.12 | $96.80 | $92.74 | $96.75 | +4.03% | 1,324,116 |
| May 29, 2018 | $91.07 | $94.77 | $90.63 | $93.00 | +1.61% | 1,692,224 |
| May 21, 2018 | $89.73 | $92.90 | $89.55 | $91.53 | +2.59% | 1,181,392 |
| May 14, 2018 | $90.15 | $91.00 | $88.04 | $89.22 | -0.95% | 1,294,933 |
| May 7, 2018 | $88.04 | $90.12 | $86.07 | $90.08 | +2.36% | 1,248,524 |
| Apr 30, 2018 | $89.06 | $89.83 | $84.91 | $88.00 | -1.06% | 2,194,038 |
| Apr 23, 2018 | $91.37 | $92.78 | $85.60 | $88.94 | -2.29% | 3,397,382 |
| Apr 16, 2018 | $89.10 | $92.81 | $88.49 | $91.02 | +2.43% | 2,048,652 |
| Apr 9, 2018 | $83.90 | $89.39 | $83.34 | $88.86 | +6.65% | 1,671,818 |
| Apr 2, 2018 | $88.07 | $88.23 | $82.74 | $83.32 | -5.63% | 2,337,182 |
| Mar 26, 2018 | $86.91 | $88.92 | $85.28 | $88.29 | +2.51% | 1,921,189 |
| Mar 19, 2018 | $90.98 | $91.48 | $86.02 | $86.13 | -5.33% | 1,498,837 |
| Mar 12, 2018 | $92.27 | $92.68 | $90.12 | $90.98 | -1.15% | 2,065,221 |
| Mar 5, 2018 | $85.45 | $92.90 | $85.36 | $92.04 | +7.35% | 2,182,595 |
| Feb 26, 2018 | $87.10 | $88.36 | $84.73 | $85.74 | -0.97% | 1,918,613 |
| Feb 20, 2018 | $87.18 | $90.48 | $85.86 | $86.58 | -0.99% | 2,320,949 |
| Feb 12, 2018 | $91.52 | $95.33 | $85.69 | $87.45 | -4.16% | 3,398,993 |
| Feb 5, 2018 | $98.53 | $98.75 | $89.26 | $91.25 | -7.65% | 1,838,582 |
| Jan 29, 2018 | $101.14 | $102.80 | $98.75 | $98.81 | -2.67% | 1,654,478 |
| Jan 22, 2018 | $100.11 | $101.82 | $98.91 | $101.52 | +0.90% | 1,674,816 |
| Jan 16, 2018 | $98.15 | $101.13 | $97.34 | $100.61 | +2.94% | 1,850,844 |
| Jan 8, 2018 | $100.81 | $102.55 | $97.44 | $97.74 | -3.07% | 1,464,491 |
| Jan 2, 2018 | $99.00 | $101.34 | $98.43 | $100.84 | +2.20% | 1,055,037 |
| Dec 26, 2017 | $99.49 | $100.20 | $98.45 | $98.67 | -0.87% | 795,054 |
| Dec 18, 2017 | $99.39 | $100.70 | $97.82 | $99.54 | +0.82% | 1,355,029 |
| Dec 11, 2017 | $99.55 | $100.03 | $98.11 | $98.73 | -0.90% | 1,561,302 |
| Dec 4, 2017 | $99.73 | $100.81 | $97.79 | $99.63 | +0.52% | 1,424,010 |
| Nov 27, 2017 | $97.46 | $101.16 | $95.58 | $99.11 | +1.69% | 1,758,508 |
| Nov 20, 2017 | $99.34 | $100.57 | $97.00 | $97.46 | -1.52% | 932,248 |
| Nov 13, 2017 | $101.53 | $102.16 | $97.87 | $98.96 | -2.65% | 1,607,112 |
| Nov 6, 2017 | $100.65 | $101.93 | $100.07 | $101.65 | +0.69% | 1,312,152 |
| Oct 30, 2017 | $100.80 | $102.24 | $99.84 | $100.95 | -0.21% | 2,047,394 |
| Oct 23, 2017 | $94.03 | $103.36 | $91.32 | $101.16 | +7.80% | 2,855,184 |
| Oct 16, 2017 | $94.99 | $95.86 | $89.77 | $93.84 | -1.40% | 3,893,944 |
| Oct 9, 2017 | $95.17 | $95.56 | $93.65 | $95.17 | -0.29% | 1,287,733 |
| Oct 2, 2017 | $96.67 | $97.25 | $93.75 | $95.45 | -0.84% | 1,607,237 |
| Sep 25, 2017 | $94.30 | $96.74 | $94.02 | $96.26 | +1.10% | 1,672,369 |
| Sep 18, 2017 | $95.88 | $96.81 | $93.78 | $95.21 | -0.73% | 1,508,842 |
| Sep 11, 2017 | $92.21 | $96.24 | $90.41 | $95.91 | +4.90% | 2,084,779 |
| Sep 5, 2017 | $87.24 | $91.84 | $86.87 | $91.43 | +4.50% | 2,958,910 |
| Aug 28, 2017 | $85.69 | $87.60 | $84.11 | $87.49 | +2.41% | 1,306,160 |
| Aug 21, 2017 | $85.25 | $86.13 | $84.35 | $85.43 | +0.33% | 1,009,579 |
| Aug 14, 2017 | $85.71 | $86.45 | $84.28 | $85.15 | +0.26% | 1,325,169 |
| Aug 7, 2017 | $86.54 | $87.12 | $84.36 | $84.93 | -1.70% | 1,772,047 |
| Jul 31, 2017 | $89.86 | $89.93 | $86.04 | $86.40 | -3.52% | 2,716,392 |
| Jul 24, 2017 | $93.00 | $94.75 | $80.02 | $89.55 | -3.71% | 4,836,564 |
| Jul 17, 2017 | $93.50 | $94.38 | $92.41 | $93.00 | -0.66% | 1,012,519 |
| Jul 10, 2017 | $95.57 | $95.57 | $92.58 | $93.62 | -2.20% | 964,246 |
| Jul 3, 2017 | $94.92 | $95.92 | $93.04 | $95.73 | +1.28% | 915,861 |
| Jun 26, 2017 | $96.71 | $96.87 | $93.62 | $94.52 | -1.97% | 1,385,947 |
| Jun 19, 2017 | $96.44 | $97.64 | $95.73 | $96.42 | +0.47% | 1,295,542 |
| Jun 12, 2017 | $97.66 | $98.42 | $94.97 | $95.97 | -2.01% | 1,637,727 |
| Jun 5, 2017 | $99.17 | $99.91 | $96.92 | $97.94 | -1.00% | 1,239,910 |
| May 30, 2017 | $96.84 | $99.50 | $96.75 | $98.93 | +1.95% | 974,175 |
| May 22, 2017 | $95.31 | $97.27 | $94.42 | $97.04 | +1.82% | 1,055,833 |
| May 15, 2017 | $94.07 | $96.83 | $94.07 | $95.31 | +0.94% | 1,517,381 |
| May 8, 2017 | $96.55 | $96.97 | $94.01 | $94.42 | -2.21% | 1,547,791 |
| May 1, 2017 | $92.09 | $96.87 | $92.09 | $96.55 | +4.91% | 2,022,597 |
| Apr 24, 2017 | $82.99 | $93.78 | $82.18 | $92.03 | +12.37% | 3,337,143 |
| Apr 17, 2017 | $78.37 | $82.27 | $78.20 | $81.90 | +4.19% | 1,742,854 |
| Apr 10, 2017 | $79.37 | $79.87 | $77.97 | $78.61 | -1.18% | 2,052,976 |
| Apr 3, 2017 | $81.50 | $82.46 | $79.20 | $79.55 | -2.52% | 1,699,134 |
| Mar 27, 2017 | $80.44 | $82.16 | $80.02 | $81.61 | +0.72% | 1,169,257 |
| Mar 20, 2017 | $82.71 | $83.28 | $79.06 | $81.03 | -2.03% | 2,335,128 |
| Mar 13, 2017 | $81.19 | $83.21 | $80.99 | $82.71 | +1.63% | 1,563,527 |
| Mar 6, 2017 | $81.23 | $81.99 | $80.35 | $81.38 | -0.40% | 1,579,671 |
| Feb 27, 2017 | $84.03 | $84.84 | $81.69 | $81.71 | -2.88% | 1,790,826 |
| Feb 21, 2017 | $82.12 | $84.20 | $82.12 | $84.13 | +1.20% | 1,394,776 |
| Feb 13, 2017 | $86.30 | $87.35 | $80.59 | $83.13 | -3.24% | 2,260,748 |
| Feb 6, 2017 | $86.34 | $86.40 | $84.65 | $85.91 | -0.60% | 1,156,701 |
| Jan 30, 2017 | $83.30 | $86.51 | $82.67 | $86.43 | +3.26% | 1,745,551 |
| Jan 23, 2017 | $83.42 | $85.43 | $81.91 | $83.70 | +0.19% | 1,621,895 |
| Jan 17, 2017 | $85.08 | $85.51 | $83.31 | $83.54 | -2.71% | 1,199,869 |
| Jan 9, 2017 | $86.85 | $88.30 | $84.95 | $85.87 | -0.88% | 1,556,637 |
| Jan 3, 2017 | $84.99 | $87.03 | $83.76 | $86.63 | +2.12% | 2,082,751 |
| Dec 27, 2016 | $84.45 | $85.76 | $84.06 | $84.83 | +0.93% | 942,747 |
| Dec 19, 2016 | $85.04 | $85.41 | $83.61 | $84.05 | -0.69% | 1,612,144 |
| Dec 12, 2016 | $83.55 | $86.50 | $83.55 | $84.63 | +0.50% | 1,700,942 |
| Dec 5, 2016 | $80.87 | $84.98 | $80.55 | $84.21 | +4.52% | 1,551,212 |
| Nov 28, 2016 | $81.54 | $83.21 | $79.45 | $80.57 | -1.79% | 1,727,396 |
| Nov 21, 2016 | $80.17 | $82.17 | $79.12 | $82.04 | +2.37% | 818,444 |
| Nov 14, 2016 | $77.51 | $80.63 | $76.87 | $80.14 | – | 1,692,577 |
Seasonality
WST 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 | 1.3% | -3.7% | 2.8% | 5.1% | 1.5% | 4.8% | 5.5% | 2.9% | -1.0% | -0.7% | 2.8% | -0.0% |
| Months up | 7 of 10 | 2 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -15.9% | 10.0% | -1.5% | 18.8% | 8.5% | 11.2% | -5.0% | 0.0% | 8.7% | 11.3% | ||
| 2025 | 4.3% | -31.9% | -3.6% | -5.5% | -0.2% | 3.8% | 9.4% | 3.2% | 6.2% | 7.5% | -1.6% | -0.8% |
| 2024 | 6.0% | -3.9% | 10.4% | -9.6% | -7.3% | -0.6% | -7.0% | 2.4% | -4.3% | 2.6% | 5.8% | 0.6% |
| 2023 | 12.9% | 19.4% | 9.3% | 4.3% | -7.4% | 14.3% | -3.7% | 10.6% | -7.8% | -15.2% | 10.3% | 0.4% |
| 2022 | -16.1% | -1.6% | 6.1% | -23.3% | -1.5% | -2.6% | 13.7% | -13.6% | -17.1% | -6.5% | 2.1% | 0.3% |
| 2021 | 5.8% | -6.3% | 0.4% | 16.7% | 5.8% | 3.3% | 14.7% | 9.7% | -6.0% | 1.3% | 3.0% | 6.0% |
| 2020 | 3.8% | -3.5% | 1.1% | 24.4% | 14.1% | 5.2% | 18.4% | 5.6% | -3.2% | -1.0% | 1.2% | 3.0% |
| 2019 | 10.6% | -3.3% | 5.2% | 12.5% | -7.4% | 9.2% | 9.8% | 6.0% | -2.5% | 1.5% | 2.2% | 2.2% |
| 2018 | 1.7% | -13.0% | 1.2% | 0.1% | 5.4% | 6.8% | 10.6% | 6.7% | 5.5% | -14.1% | 3.4% | -10.5% |
| 2017 | -0.1% | -2.6% | -1.0% | 13.0% | 5.4% | -2.6% | -6.0% | -1.9% | 10.6% | 5.5% | -1.4% | -1.3% |