Watts Water Technologies Inc (WTS) stock
WTSNYSEMiscellaneous Fabricated Metal ProductsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Aug 6, 2026Score 18/3045% above fair value
$347.60−3.29 (-0.94%)
Close on Oct 30, 2026Market cap $11.60BP/E 30.4Yield 0.57%
Price history
Watts Water Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$347.60
-0.94% on the day
52-week range
$260.00 – $394.54
-11.9% from the high
Change over 52 weeks
+27.3%
From $273.07 on Oct 30, 2025
Average volume
268,778
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $362.67 | $370.08 | $333.29 | $347.60 | -3.10% | 1,464,949 |
| Oct 19, 2026 | $359.17 | $364.63 | $348.93 | $358.73 | +0.57% | 1,296,923 |
| Oct 12, 2026 | $350.97 | $359.70 | $346.68 | $356.70 | +1.13% | 1,404,740 |
| Oct 5, 2026 | $363.00 | $368.90 | $340.40 | $352.72 | -2.85% | 1,077,417 |
| Sep 28, 2026 | $356.04 | $368.16 | $350.07 | $363.07 | +1.48% | 914,585 |
| Sep 21, 2026 | $352.57 | $360.91 | $348.70 | $357.79 | +2.03% | 781,124 |
| Sep 14, 2026 | $351.15 | $355.94 | $345.60 | $350.66 | -1.51% | 1,381,848 |
| Sep 8, 2026 | $366.18 | $371.05 | $347.11 | $356.02 | -1.96% | 629,863 |
| Aug 31, 2026 | $365.03 | $368.00 | $349.37 | $363.13 | -0.88% | 1,110,363 |
| Aug 24, 2026 | $376.21 | $379.53 | $363.25 | $366.34 | -2.46% | 873,659 |
| Aug 17, 2026 | $383.68 | $387.39 | $364.50 | $375.57 | -2.30% | 826,880 |
| Aug 10, 2026 | $391.34 | $393.56 | $378.60 | $384.42 | -1.99% | 796,626 |
| Aug 3, 2026 | $347.47 | $393.57 | $347.40 | $392.23 | +13.43% | 1,309,350 |
| Jul 27, 2026 | $346.40 | $351.99 | $334.12 | $345.79 | +0.39% | 1,093,082 |
| Jul 20, 2026 | $348.99 | $349.80 | $337.44 | $344.45 | -0.57% | 749,494 |
| Jul 13, 2026 | $351.42 | $359.12 | $343.90 | $346.43 | -1.68% | 1,000,406 |
| Jul 6, 2026 | $369.62 | $371.51 | $347.11 | $352.36 | -4.39% | 1,321,270 |
| Jun 29, 2026 | $359.26 | $394.54 | $355.74 | $368.55 | +2.59% | 1,889,969 |
| Jun 22, 2026 | $343.43 | $375.89 | $340.84 | $359.26 | +4.47% | 5,448,582 |
| Jun 15, 2026 | $337.82 | $348.09 | $332.42 | $343.89 | +3.24% | 1,705,791 |
| Jun 8, 2026 | $315.27 | $333.57 | $311.11 | $333.11 | +6.02% | 2,354,453 |
| Jun 1, 2026 | $305.57 | $318.32 | $296.65 | $314.21 | +1.69% | 1,291,239 |
| May 26, 2026 | $303.77 | $316.22 | $303.77 | $308.98 | +2.16% | 1,468,595 |
| May 18, 2026 | $297.17 | $304.11 | $291.62 | $302.44 | +1.90% | 1,480,683 |
| May 11, 2026 | $296.51 | $304.77 | $294.07 | $296.81 | -0.03% | 1,873,799 |
| May 4, 2026 | $292.08 | $317.99 | $288.16 | $296.90 | +1.12% | 1,675,748 |
| Apr 27, 2026 | $301.45 | $306.93 | $293.36 | $293.60 | -2.53% | 1,051,644 |
| Apr 20, 2026 | $299.37 | $306.45 | $288.59 | $301.21 | -0.41% | 1,926,160 |
| Apr 13, 2026 | $303.25 | $312.40 | $299.10 | $302.45 | -0.09% | 1,654,062 |
| Apr 6, 2026 | $287.71 | $304.92 | $285.02 | $302.73 | +4.78% | 782,438 |
| Mar 30, 2026 | $289.96 | $296.97 | $282.88 | $288.92 | +0.67% | 739,556 |
| Mar 23, 2026 | $295.18 | $303.01 | $283.73 | $287.01 | -0.88% | 893,226 |
| Mar 16, 2026 | $302.67 | $304.65 | $287.85 | $289.56 | -2.77% | 1,109,097 |
| Mar 9, 2026 | $304.32 | $314.37 | $295.61 | $297.80 | -2.73% | 875,254 |
| Mar 2, 2026 | $325.04 | $328.80 | $302.33 | $306.16 | -6.87% | 843,056 |
| Feb 23, 2026 | $325.61 | $332.16 | $318.70 | $328.74 | +0.63% | 790,121 |
| Feb 17, 2026 | $325.94 | $333.71 | $321.08 | $326.69 | -0.56% | 968,733 |
| Feb 9, 2026 | $318.79 | $345.17 | $312.22 | $328.53 | +2.92% | 1,366,857 |
| Feb 2, 2026 | $300.00 | $319.85 | $296.52 | $319.22 | +6.65% | 1,248,727 |
| Jan 26, 2026 | $299.97 | $301.07 | $287.02 | $299.31 | -0.08% | 791,171 |
| Jan 20, 2026 | $292.55 | $306.01 | $289.17 | $299.55 | +0.76% | 693,183 |
| Jan 12, 2026 | $286.81 | $299.50 | $285.27 | $297.29 | +3.43% | 682,996 |
| Jan 5, 2026 | $278.58 | $290.80 | $275.26 | $287.44 | +3.18% | 979,206 |
| Dec 29, 2025 | $284.94 | $285.31 | $275.13 | $278.58 | -2.00% | 567,999 |
| Dec 22, 2025 | $280.33 | $285.91 | $277.40 | $284.26 | +1.58% | 402,739 |
| Dec 15, 2025 | $280.57 | $285.15 | $275.37 | $279.85 | +0.27% | 1,376,383 |
| Dec 8, 2025 | $273.02 | $281.60 | $266.50 | $279.11 | +2.37% | 879,864 |
| Dec 1, 2025 | $273.43 | $276.95 | $270.48 | $272.66 | -1.17% | 870,656 |
| Nov 24, 2025 | $271.70 | $280.09 | $268.12 | $275.88 | +1.24% | 619,497 |
| Nov 17, 2025 | $269.67 | $275.66 | $262.96 | $272.49 | +0.98% | 814,308 |
| Nov 10, 2025 | $275.00 | $279.91 | $268.77 | $269.84 | -1.23% | 724,428 |
| Nov 3, 2025 | $273.15 | $283.76 | $260.00 | $273.21 | +0.22% | 1,229,385 |
| Oct 27, 2025 | $279.25 | $279.25 | $270.92 | $272.60 | -2.14% | 679,859 |
| Oct 20, 2025 | $276.96 | $287.06 | $276.26 | $278.55 | +1.04% | 712,130 |
| Oct 13, 2025 | $270.18 | $280.00 | $267.62 | $275.68 | +3.13% | 586,660 |
| Oct 6, 2025 | $283.96 | $287.09 | $265.98 | $267.32 | -5.32% | 687,101 |
| Sep 29, 2025 | $279.00 | $283.22 | $275.00 | $282.34 | +1.41% | 687,495 |
| Sep 22, 2025 | $280.40 | $283.60 | $273.86 | $278.41 | -0.90% | 706,334 |
| Sep 15, 2025 | $281.82 | $287.89 | $278.96 | $280.94 | -0.18% | 1,118,886 |
| Sep 8, 2025 | $280.67 | $285.01 | $275.26 | $281.44 | +0.40% | 709,224 |
| Sep 2, 2025 | $273.39 | $282.69 | $273.39 | $280.31 | +1.23% | 609,983 |
| Aug 25, 2025 | $279.23 | $285.90 | $275.02 | $276.90 | -1.31% | 1,047,093 |
| Aug 18, 2025 | $271.00 | $281.60 | $270.90 | $280.57 | +3.55% | 847,878 |
| Aug 11, 2025 | $263.50 | $278.20 | $262.41 | $270.95 | +3.32% | 977,904 |
| Aug 4, 2025 | $259.98 | $269.66 | $251.17 | $262.24 | +1.24% | 1,888,106 |
| Jul 28, 2025 | $254.00 | $263.07 | $250.83 | $259.02 | +2.47% | 1,380,695 |
| Jul 21, 2025 | $253.00 | $253.19 | $246.55 | $252.78 | +0.65% | 616,083 |
| Jul 14, 2025 | $253.86 | $255.44 | $242.77 | $251.14 | -1.37% | 1,198,862 |
| Jul 7, 2025 | $253.79 | $260.93 | $248.98 | $254.64 | -0.25% | 955,875 |
| Jun 30, 2025 | $247.00 | $255.29 | $244.05 | $255.29 | +3.80% | 614,904 |
| Jun 23, 2025 | $239.58 | $249.51 | $238.58 | $245.95 | +2.47% | 836,540 |
| Jun 16, 2025 | $241.46 | $245.82 | $238.47 | $240.01 | +0.49% | 842,528 |
| Jun 9, 2025 | $245.50 | $247.53 | $237.72 | $238.84 | -2.37% | 949,559 |
| Jun 2, 2025 | $240.27 | $247.20 | $237.15 | $244.65 | +1.04% | 752,308 |
| May 26, 2025 | $235.14 | $244.32 | $235.14 | $242.12 | +2.04% | 847,098 |
| May 19, 2025 | $241.08 | $247.93 | $235.14 | $237.29 | -2.79% | 894,451 |
| May 12, 2025 | $244.67 | $248.17 | $236.00 | $244.11 | +3.22% | 1,299,342 |
| May 5, 2025 | $213.53 | $237.09 | $209.85 | $236.50 | +10.04% | 1,435,520 |
| Apr 28, 2025 | $205.46 | $215.69 | $201.21 | $214.92 | +3.91% | 886,088 |
| Apr 21, 2025 | $194.87 | $211.60 | $191.20 | $206.84 | +4.97% | 1,103,295 |
| Apr 14, 2025 | $197.57 | $201.38 | $193.14 | $197.04 | +1.72% | 890,799 |
| Apr 7, 2025 | $181.60 | $198.92 | $177.59 | $193.71 | +3.32% | 1,087,772 |
| Mar 31, 2025 | $202.00 | $208.86 | $184.05 | $187.48 | -8.09% | 975,269 |
| Mar 24, 2025 | $209.25 | $214.61 | $203.70 | $203.98 | -1.44% | 808,265 |
| Mar 17, 2025 | $210.56 | $217.04 | $204.86 | $206.95 | -1.92% | 1,872,053 |
| Mar 10, 2025 | $213.98 | $217.60 | $204.64 | $211.00 | -1.88% | 851,774 |
| Mar 3, 2025 | $215.21 | $215.86 | $204.40 | $215.05 | +0.22% | 865,046 |
| Feb 24, 2025 | $215.48 | $216.91 | $211.16 | $214.58 | -0.18% | 679,602 |
| Feb 18, 2025 | $214.19 | $221.26 | $214.05 | $214.96 | +0.51% | 627,303 |
| Feb 10, 2025 | $205.30 | $232.60 | $203.99 | $213.87 | +4.30% | 1,408,808 |
| Feb 3, 2025 | $203.50 | $207.50 | $198.85 | $205.05 | -0.84% | 1,362,434 |
| Jan 27, 2025 | $210.51 | $212.59 | $204.98 | $206.78 | -1.80% | 827,418 |
| Jan 21, 2025 | $208.40 | $213.70 | $207.57 | $210.56 | +1.50% | 496,889 |
| Jan 13, 2025 | $193.79 | $209.46 | $193.79 | $207.45 | +6.23% | 549,819 |
| Jan 6, 2025 | $203.00 | $204.23 | $194.59 | $195.28 | -3.89% | 498,353 |
| Dec 30, 2024 | $203.63 | $205.68 | $199.53 | $203.18 | -0.27% | 368,128 |
| Dec 23, 2024 | $201.49 | $207.14 | $200.86 | $203.72 | +0.84% | 420,265 |
| Dec 16, 2024 | $218.00 | $220.29 | $201.32 | $202.02 | -7.29% | 1,588,899 |
| Dec 9, 2024 | $216.88 | $222.70 | $213.88 | $217.91 | +1.27% | 735,793 |
| Dec 2, 2024 | $215.93 | $217.36 | $211.52 | $215.17 | -0.29% | 637,711 |
| Nov 25, 2024 | $217.32 | $221.19 | $214.17 | $215.79 | +0.29% | 576,596 |
| Nov 18, 2024 | $212.02 | $215.55 | $204.52 | $215.17 | +1.97% | 691,654 |
| Nov 11, 2024 | $210.83 | $213.23 | $205.97 | $211.02 | +1.23% | 633,996 |
| Nov 4, 2024 | $195.03 | $215.79 | $193.37 | $208.45 | +7.63% | 848,000 |
| Oct 28, 2024 | $197.91 | $200.48 | $189.05 | $193.68 | -1.71% | 642,294 |
| Oct 21, 2024 | $206.26 | $206.42 | $196.08 | $197.04 | -4.30% | 523,296 |
| Oct 14, 2024 | $206.94 | $211.04 | $205.38 | $205.90 | -0.70% | 749,340 |
| Oct 7, 2024 | $203.52 | $208.35 | $202.06 | $207.36 | +1.18% | 591,631 |
| Sep 30, 2024 | $206.71 | $207.82 | $203.07 | $204.95 | -1.23% | 431,257 |
| Sep 23, 2024 | $206.63 | $210.98 | $203.55 | $207.51 | +1.20% | 542,050 |
| Sep 16, 2024 | $195.46 | $208.94 | $194.17 | $205.04 | +5.41% | 1,092,046 |
| Sep 9, 2024 | $189.30 | $196.96 | $186.86 | $194.51 | +2.88% | 519,149 |
| Sep 3, 2024 | $194.80 | $197.46 | $187.20 | $189.06 | -3.88% | 1,031,839 |
| Aug 26, 2024 | $193.00 | $196.75 | $189.90 | $196.70 | +2.95% | 769,131 |
| Aug 19, 2024 | $186.46 | $192.68 | $183.20 | $191.07 | +2.91% | 778,538 |
| Aug 12, 2024 | $181.61 | $186.37 | $178.27 | $185.67 | +1.73% | 648,336 |
| Aug 5, 2024 | $191.65 | $200.63 | $178.67 | $182.51 | -8.49% | 1,231,371 |
| Jul 29, 2024 | $205.63 | $212.49 | $195.94 | $199.44 | -3.06% | 823,291 |
| Jul 22, 2024 | $197.66 | $207.03 | $194.53 | $205.74 | +4.78% | 647,091 |
| Jul 15, 2024 | $190.00 | $200.33 | $189.97 | $196.36 | +3.96% | 891,362 |
| Jul 8, 2024 | $179.50 | $189.70 | $175.37 | $188.88 | +5.96% | 709,813 |
| Jul 1, 2024 | $183.94 | $184.00 | $176.24 | $178.26 | -2.79% | 598,838 |
| Jun 24, 2024 | $186.20 | $189.39 | $179.40 | $183.37 | -1.23% | 1,153,231 |
| Jun 17, 2024 | $186.90 | $189.55 | $183.70 | $185.66 | -0.82% | 1,026,907 |
| Jun 10, 2024 | $185.70 | $194.86 | $184.75 | $187.20 | +0.12% | 878,604 |
| Jun 3, 2024 | $199.95 | $199.95 | $186.12 | $186.97 | -6.11% | 868,960 |
| May 28, 2024 | $209.27 | $209.27 | $196.55 | $199.13 | -4.49% | 674,313 |
| May 20, 2024 | $214.83 | $217.90 | $207.38 | $208.50 | -2.97% | 698,320 |
| May 13, 2024 | $214.20 | $217.93 | $211.87 | $214.88 | +0.94% | 507,769 |
| May 6, 2024 | $206.00 | $213.70 | $202.09 | $212.88 | +4.00% | 940,046 |
| Apr 29, 2024 | $201.55 | $206.56 | $197.95 | $204.69 | +1.58% | 768,936 |
| Apr 22, 2024 | $203.20 | $208.81 | $200.20 | $201.50 | -0.84% | 715,656 |
| Apr 15, 2024 | $201.70 | $203.32 | $197.00 | $203.21 | +1.24% | 721,791 |
| Apr 8, 2024 | $207.18 | $207.75 | $198.30 | $200.72 | -2.63% | 417,994 |
| Apr 1, 2024 | $212.74 | $212.74 | $204.13 | $206.14 | -3.02% | 496,274 |
| Mar 25, 2024 | $210.87 | $213.31 | $208.16 | $212.55 | +0.76% | 358,243 |
| Mar 18, 2024 | $204.04 | $212.55 | $200.69 | $210.94 | +3.38% | 584,745 |
| Mar 11, 2024 | $204.14 | $205.34 | $200.99 | $204.04 | -0.41% | 831,230 |
| Mar 4, 2024 | $206.73 | $209.78 | $202.80 | $204.89 | -0.53% | 469,948 |
| Feb 26, 2024 | $196.68 | $206.89 | $196.68 | $205.98 | +4.09% | 653,653 |
| Feb 20, 2024 | $194.87 | $199.37 | $193.63 | $197.89 | -0.05% | 561,018 |
| Feb 12, 2024 | $215.65 | $219.52 | $195.52 | $197.98 | -8.23% | 1,364,069 |
| Feb 5, 2024 | $199.17 | $216.18 | $197.96 | $215.74 | +6.79% | 654,433 |
| Jan 29, 2024 | $198.41 | $205.32 | $197.53 | $202.02 | +1.52% | 572,468 |
| Jan 22, 2024 | $202.03 | $204.85 | $197.56 | $198.99 | -0.76% | 386,257 |
| Jan 16, 2024 | $197.89 | $202.06 | $195.46 | $200.52 | +0.92% | 316,505 |
| Jan 8, 2024 | $195.69 | $199.26 | $192.48 | $198.69 | +1.65% | 472,879 |
| Jan 2, 2024 | $206.72 | $207.61 | $194.93 | $195.46 | -6.18% | 504,987 |
| Dec 26, 2023 | $210.11 | $213.14 | $208.14 | $208.34 | -0.79% | 336,678 |
| Dec 18, 2023 | $204.66 | $212.13 | $203.06 | $209.99 | +2.55% | 531,301 |
| Dec 11, 2023 | $197.26 | $208.49 | $196.70 | $204.76 | +3.58% | 851,712 |
| Dec 4, 2023 | $195.80 | $200.06 | $195.15 | $197.69 | +0.62% | 448,375 |
| Nov 27, 2023 | $194.41 | $197.14 | $190.79 | $196.47 | +0.19% | 503,344 |
| Nov 20, 2023 | $194.21 | $196.60 | $190.26 | $196.09 | +1.21% | 253,637 |
| Nov 13, 2023 | $188.30 | $199.21 | $187.52 | $193.75 | +2.59% | 626,854 |
| Nov 6, 2023 | $190.19 | $191.27 | $184.06 | $188.85 | -0.85% | 592,082 |
| Oct 30, 2023 | $171.66 | $192.82 | $169.71 | $190.47 | +12.42% | 770,990 |
| Oct 23, 2023 | $172.33 | $174.53 | $167.87 | $169.42 | -1.65% | 775,336 |
| Oct 16, 2023 | $180.32 | $187.16 | $171.12 | $172.27 | -3.30% | 956,188 |
| Oct 9, 2023 | $170.34 | $182.06 | $169.15 | $178.14 | +3.88% | 890,259 |
| Oct 2, 2023 | $172.14 | $173.60 | $168.14 | $171.48 | -0.78% | 409,475 |
| Sep 25, 2023 | $171.70 | $177.38 | $170.42 | $172.82 | +0.29% | 484,467 |
| Sep 18, 2023 | $178.28 | $180.77 | $172.27 | $172.32 | -3.34% | 469,385 |
| Sep 11, 2023 | $181.21 | $181.48 | $174.85 | $178.28 | -1.09% | 881,981 |
| Sep 5, 2023 | $187.00 | $187.00 | $178.09 | $180.24 | -4.37% | 312,610 |
| Aug 28, 2023 | $183.48 | $192.92 | $183.23 | $188.47 | +2.89% | 438,155 |
| Aug 21, 2023 | $182.95 | $185.29 | $180.68 | $183.18 | +0.27% | 324,613 |
| Aug 14, 2023 | $187.83 | $189.34 | $182.02 | $182.69 | -2.91% | 342,705 |
| Aug 7, 2023 | $190.82 | $192.93 | $185.28 | $188.17 | -1.10% | 415,414 |
| Jul 31, 2023 | $184.21 | $192.20 | $183.95 | $190.27 | +3.50% | 588,157 |
| Jul 24, 2023 | $186.32 | $190.39 | $182.91 | $183.83 | -0.81% | 562,856 |
| Jul 17, 2023 | $181.85 | $189.45 | $180.91 | $185.34 | +1.93% | 545,426 |
| Jul 10, 2023 | $175.29 | $183.72 | $174.24 | $181.83 | +3.87% | 462,235 |
| Jul 3, 2023 | $183.11 | $184.50 | $174.42 | $175.05 | -4.72% | 443,483 |
| Jun 26, 2023 | $174.50 | $184.74 | $174.50 | $183.73 | +4.92% | 538,044 |
| Jun 20, 2023 | $177.87 | $178.99 | $173.83 | $175.12 | -2.25% | 467,563 |
| Jun 12, 2023 | $174.00 | $179.98 | $172.71 | $179.15 | +2.94% | 710,446 |
| Jun 5, 2023 | $166.87 | $178.03 | $163.66 | $174.04 | +3.47% | 528,788 |
| May 30, 2023 | $165.25 | $168.57 | $156.85 | $168.20 | +1.79% | 419,123 |
| May 22, 2023 | $165.99 | $166.47 | $160.00 | $165.25 | -0.19% | 412,381 |
| May 15, 2023 | $165.53 | $169.03 | $161.37 | $165.56 | -0.07% | 510,229 |
| May 8, 2023 | $174.00 | $175.12 | $162.82 | $165.67 | -4.44% | 563,362 |
| May 1, 2023 | $161.54 | $173.90 | $160.23 | $173.37 | +7.20% | 804,795 |
| Apr 24, 2023 | $161.80 | $164.54 | $156.29 | $161.73 | -0.20% | 514,583 |
| Apr 17, 2023 | $160.10 | $163.02 | $159.97 | $162.06 | +1.22% | 510,055 |
| Apr 10, 2023 | $154.09 | $163.19 | $153.25 | $160.10 | +3.20% | 524,371 |
| Apr 3, 2023 | $167.72 | $168.93 | $154.92 | $155.14 | -7.83% | 609,659 |
| Mar 27, 2023 | $162.23 | $168.44 | $160.63 | $168.32 | +5.00% | 555,696 |
| Mar 20, 2023 | $162.33 | $167.52 | $156.47 | $160.30 | -0.34% | 789,264 |
| Mar 13, 2023 | $163.70 | $168.93 | $159.95 | $160.85 | -3.37% | 1,065,995 |
| Mar 6, 2023 | $177.36 | $178.30 | $165.85 | $166.46 | -6.12% | 577,548 |
| Feb 27, 2023 | $175.01 | $178.14 | $171.49 | $177.31 | +2.49% | 611,475 |
| Feb 21, 2023 | $177.20 | $178.11 | $170.61 | $173.00 | -3.55% | 482,533 |
| Feb 13, 2023 | $176.27 | $181.40 | $173.01 | $179.36 | +1.94% | 807,709 |
| Feb 6, 2023 | $170.37 | $181.02 | $166.45 | $175.94 | +2.23% | 1,042,540 |
| Jan 30, 2023 | $158.69 | $172.94 | $157.18 | $172.10 | +8.05% | 555,109 |
| Jan 23, 2023 | $153.56 | $160.15 | $150.92 | $159.28 | +3.52% | 427,359 |
| Jan 17, 2023 | $158.83 | $160.47 | $150.92 | $153.86 | -2.78% | 414,864 |
| Jan 9, 2023 | $149.06 | $158.83 | $149.06 | $158.26 | +6.49% | 556,064 |
| Jan 3, 2023 | $147.62 | $149.25 | $142.11 | $148.61 | +1.63% | 528,299 |
| Dec 27, 2022 | $146.25 | $150.18 | $144.41 | $146.23 | -0.43% | 269,386 |
| Dec 19, 2022 | $144.05 | $148.10 | $142.44 | $146.86 | +1.92% | 526,140 |
| Dec 12, 2022 | $151.64 | $159.21 | $141.70 | $144.09 | -4.93% | 1,015,153 |
| Dec 5, 2022 | $158.31 | $158.31 | $149.14 | $151.56 | -5.23% | 444,360 |
| Nov 28, 2022 | $155.00 | $160.79 | $151.35 | $159.92 | +2.47% | 657,827 |
| Nov 21, 2022 | $156.36 | $159.18 | $155.15 | $156.06 | -0.41% | 350,917 |
| Nov 14, 2022 | $151.15 | $158.44 | $149.84 | $156.71 | +2.96% | 586,074 |
| Nov 7, 2022 | $142.34 | $155.69 | $141.81 | $152.21 | +7.20% | 446,762 |
| Oct 31, 2022 | $142.00 | $147.48 | $138.56 | $141.99 | -0.48% | 893,632 |
| Oct 24, 2022 | $130.71 | $143.63 | $130.71 | $142.67 | +9.55% | 584,536 |
| Oct 17, 2022 | $125.77 | $134.29 | $124.54 | $130.23 | +5.78% | 516,139 |
| Oct 10, 2022 | $127.16 | $127.71 | $121.25 | $123.11 | -2.52% | 423,772 |
| Oct 3, 2022 | $126.60 | $133.50 | $125.00 | $126.29 | +0.45% | 446,382 |
| Sep 26, 2022 | $121.77 | $128.32 | $121.60 | $125.73 | +2.65% | 663,093 |
| Sep 19, 2022 | $128.21 | $132.71 | $120.78 | $122.48 | -5.14% | 589,383 |
| Sep 12, 2022 | $140.22 | $141.84 | $126.10 | $129.11 | -7.05% | 1,074,136 |
| Sep 6, 2022 | $135.00 | $140.43 | $133.87 | $138.90 | +2.98% | 431,184 |
| Aug 29, 2022 | $142.19 | $144.16 | $134.36 | $134.88 | -5.29% | 458,503 |
| Aug 22, 2022 | $152.55 | $152.55 | $142.34 | $142.41 | -7.94% | 465,178 |
| Aug 15, 2022 | $152.42 | $156.36 | $152.42 | $154.69 | +0.44% | 518,807 |
| Aug 8, 2022 | $143.09 | $154.07 | $142.08 | $154.01 | +8.39% | 858,133 |
| Aug 1, 2022 | $136.86 | $147.62 | $135.86 | $142.09 | +2.87% | 820,768 |
| Jul 25, 2022 | $129.59 | $138.69 | $128.54 | $138.13 | +6.28% | 582,668 |
| Jul 18, 2022 | $125.97 | $130.91 | $122.26 | $129.97 | +3.94% | 507,265 |
| Jul 11, 2022 | $125.61 | $126.94 | $118.48 | $125.04 | -0.78% | 575,603 |
| Jul 5, 2022 | $122.41 | $128.84 | $120.20 | $126.02 | +1.36% | 448,946 |
| Jun 27, 2022 | $125.20 | $125.72 | $119.93 | $124.33 | +0.23% | 575,237 |
| Jun 21, 2022 | $119.63 | $124.19 | $117.07 | $124.05 | +6.00% | 1,437,771 |
| Jun 13, 2022 | $125.45 | $126.58 | $116.31 | $117.03 | -9.05% | 875,440 |
| Jun 6, 2022 | $134.62 | $135.19 | $127.46 | $128.67 | -3.91% | 629,002 |
| May 31, 2022 | $131.50 | $137.25 | $128.97 | $133.91 | +1.87% | 648,089 |
| May 23, 2022 | $128.36 | $131.47 | $123.01 | $131.45 | +4.48% | 484,402 |
| May 16, 2022 | $129.87 | $133.00 | $122.47 | $125.81 | -4.17% | 835,119 |
| May 9, 2022 | $130.42 | $135.10 | $126.33 | $131.28 | -1.37% | 726,760 |
| May 2, 2022 | $127.94 | $138.64 | $124.20 | $133.11 | +4.43% | 1,028,906 |
| Apr 25, 2022 | $134.00 | $134.31 | $126.72 | $127.46 | -5.44% | 575,382 |
| Apr 18, 2022 | $130.32 | $140.38 | $128.81 | $134.79 | +2.75% | 679,151 |
| Apr 11, 2022 | $136.10 | $138.23 | $130.99 | $131.18 | -3.42% | 539,357 |
| Apr 4, 2022 | $139.57 | $141.31 | $131.66 | $135.83 | -3.09% | 825,287 |
| Mar 28, 2022 | $142.05 | $146.38 | $138.56 | $140.16 | -1.70% | 692,780 |
| Mar 21, 2022 | $146.78 | $148.87 | $139.31 | $142.59 | -3.75% | 718,631 |
| Mar 14, 2022 | $143.04 | $149.49 | $140.08 | $148.15 | +4.91% | 1,275,938 |
| Mar 7, 2022 | $144.02 | $145.65 | $137.19 | $141.22 | -1.62% | 936,592 |
| Feb 28, 2022 | $145.03 | $148.20 | $140.95 | $143.54 | -3.03% | 1,111,886 |
| Feb 22, 2022 | $145.12 | $149.09 | $139.13 | $148.03 | +1.00% | 716,527 |
| Feb 14, 2022 | $141.49 | $149.34 | $138.97 | $146.56 | +3.77% | 1,822,806 |
| Feb 7, 2022 | $150.00 | $156.63 | $140.00 | $141.24 | -5.64% | 1,460,232 |
| Jan 31, 2022 | $152.12 | $157.47 | $147.29 | $149.69 | -2.31% | 7,025,391 |
| Jan 24, 2022 | $179.05 | $182.77 | $146.34 | $153.23 | -15.92% | 2,213,192 |
| Jan 18, 2022 | $185.14 | $190.08 | $180.59 | $182.24 | -2.87% | 557,195 |
| Jan 10, 2022 | $185.48 | $191.18 | $182.00 | $187.62 | +0.32% | 693,560 |
| Jan 3, 2022 | $195.42 | $195.60 | $186.42 | $187.03 | -3.68% | 659,836 |
| Dec 27, 2021 | $189.83 | $198.04 | $188.74 | $194.17 | +2.88% | 352,372 |
| Dec 20, 2021 | $186.18 | $190.31 | $179.97 | $188.73 | +0.36% | 547,364 |
| Dec 13, 2021 | $189.80 | $190.50 | $183.75 | $188.06 | -1.15% | 1,264,663 |
| Dec 6, 2021 | $193.59 | $201.00 | $188.43 | $190.25 | -0.63% | 668,094 |
| Nov 29, 2021 | $194.86 | $195.51 | $185.14 | $191.46 | -0.78% | 610,295 |
| Nov 22, 2021 | $203.21 | $207.67 | $191.79 | $192.97 | -4.58% | 404,488 |
| Nov 15, 2021 | $204.45 | $206.96 | $200.43 | $202.23 | -0.86% | 612,298 |
| Nov 8, 2021 | $208.59 | $212.00 | $203.23 | $203.99 | -1.36% | 583,338 |
| Nov 1, 2021 | $191.23 | $207.01 | $189.17 | $206.81 | +8.84% | 709,654 |
| Oct 25, 2021 | $185.51 | $190.69 | $182.16 | $190.02 | +2.06% | 507,859 |
| Oct 18, 2021 | $176.19 | $187.77 | $175.71 | $186.19 | +5.16% | 439,593 |
| Oct 11, 2021 | $177.48 | $178.70 | $167.69 | $177.05 | -0.45% | 707,891 |
| Oct 4, 2021 | $170.89 | $178.41 | $167.97 | $177.85 | +4.29% | 731,331 |
| Sep 27, 2021 | $170.84 | $176.01 | $166.14 | $170.54 | -0.05% | 631,861 |
| Sep 20, 2021 | $167.32 | $172.74 | $164.62 | $170.62 | +0.70% | 487,139 |
| Sep 13, 2021 | $174.72 | $176.28 | $168.18 | $169.44 | -2.13% | 997,116 |
| Sep 7, 2021 | $169.23 | $174.79 | $168.26 | $173.12 | +2.30% | 587,849 |
| Aug 30, 2021 | $171.02 | $172.96 | $168.05 | $169.23 | -0.59% | 571,401 |
| Aug 23, 2021 | $165.63 | $171.04 | $164.73 | $170.24 | +3.14% | 388,400 |
| Aug 16, 2021 | $163.91 | $166.11 | $161.15 | $165.05 | +0.51% | 475,272 |
| Aug 9, 2021 | $163.61 | $165.15 | $160.00 | $164.21 | +0.27% | 550,792 |
| Aug 2, 2021 | $151.39 | $163.77 | $150.24 | $163.77 | +8.63% | 747,687 |
| Jul 26, 2021 | $146.92 | $150.86 | $143.97 | $150.76 | +3.07% | 463,301 |
| Jul 19, 2021 | $140.45 | $147.99 | $139.53 | $146.27 | +2.54% | 692,857 |
| Jul 12, 2021 | $143.95 | $147.89 | $142.36 | $142.64 | -1.56% | 487,870 |
| Jul 6, 2021 | $146.42 | $146.85 | $142.61 | $144.90 | -1.23% | 463,806 |
| Jun 28, 2021 | $141.14 | $147.82 | $141.14 | $146.70 | +3.62% | 434,226 |
| Jun 21, 2021 | $136.44 | $143.57 | $136.13 | $141.57 | +4.72% | 905,856 |
| Jun 14, 2021 | $143.19 | $144.14 | $135.14 | $135.19 | -5.32% | 824,685 |
| Jun 7, 2021 | $141.00 | $143.35 | $140.51 | $142.78 | +1.52% | 486,459 |
| Jun 1, 2021 | $136.55 | $140.92 | $135.76 | $140.64 | +3.49% | 835,081 |
| May 24, 2021 | $132.76 | $140.25 | $132.03 | $135.90 | +2.37% | 900,601 |
| May 17, 2021 | $138.42 | $138.55 | $130.55 | $132.75 | -4.49% | 544,049 |
| May 10, 2021 | $137.02 | $140.39 | $132.58 | $138.99 | +1.94% | 1,148,269 |
| May 3, 2021 | $125.70 | $136.39 | $123.34 | $136.34 | +9.47% | 996,393 |
| Apr 26, 2021 | $124.38 | $125.88 | $122.17 | $124.55 | +0.58% | 651,964 |
| Apr 19, 2021 | $119.92 | $124.41 | $118.47 | $123.83 | +2.73% | 644,465 |
| Apr 12, 2021 | $119.12 | $121.33 | $117.83 | $120.54 | +1.57% | 475,178 |
| Apr 5, 2021 | $120.71 | $122.11 | $116.54 | $118.68 | -1.56% | 458,954 |
| Mar 29, 2021 | $119.15 | $122.77 | $117.92 | $120.56 | +1.40% | 452,206 |
| Mar 22, 2021 | $120.32 | $121.75 | $113.76 | $118.89 | -1.66% | 670,679 |
| Mar 15, 2021 | $122.21 | $124.00 | $119.02 | $120.90 | -1.61% | 994,852 |
| Mar 8, 2021 | $117.90 | $124.12 | $116.68 | $122.88 | +5.24% | 997,510 |
| Mar 1, 2021 | $115.09 | $117.36 | $113.44 | $116.76 | +2.34% | 1,346,280 |
| Feb 22, 2021 | $118.61 | $119.81 | $113.48 | $114.09 | -4.53% | 1,013,297 |
| Feb 16, 2021 | $121.54 | $122.64 | $116.43 | $119.50 | -1.73% | 620,908 |
| Feb 8, 2021 | $125.42 | $130.56 | $120.51 | $121.60 | -2.35% | 789,575 |
| Feb 1, 2021 | $120.96 | $125.51 | $120.43 | $124.52 | +3.71% | 681,102 |
| Jan 25, 2021 | $127.89 | $129.54 | $120.06 | $120.07 | -7.06% | 555,857 |
| Jan 19, 2021 | $130.42 | $130.76 | $126.27 | $129.19 | -0.02% | 524,875 |
| Jan 11, 2021 | $124.40 | $131.51 | $124.40 | $129.21 | +2.67% | 659,566 |
| Jan 4, 2021 | $121.68 | $128.86 | $118.92 | $125.85 | +3.41% | 863,455 |
| Dec 28, 2020 | $122.29 | $123.03 | $120.00 | $121.70 | +0.64% | 395,738 |
| Dec 21, 2020 | $114.64 | $121.46 | $114.64 | $120.93 | +3.46% | 627,454 |
| Dec 14, 2020 | $119.06 | $120.69 | $116.09 | $116.89 | -0.87% | 1,452,828 |
| Dec 7, 2020 | $117.45 | $119.76 | $115.34 | $117.91 | +0.24% | 767,707 |
| Nov 30, 2020 | $117.90 | $119.45 | $114.95 | $117.63 | -0.84% | 787,344 |
| Nov 23, 2020 | $117.28 | $120.53 | $115.06 | $118.63 | +2.02% | 497,434 |
| Nov 16, 2020 | $119.84 | $119.90 | $113.96 | $116.28 | -1.35% | 677,646 |
| Nov 9, 2020 | $115.85 | $118.38 | $112.50 | $117.87 | +6.29% | 1,023,026 |
| Nov 2, 2020 | $112.23 | $118.12 | $110.43 | $110.89 | +0.11% | 1,300,260 |
| Oct 26, 2020 | $111.48 | $115.04 | $108.99 | $110.77 | -1.52% | 1,038,226 |
| Oct 19, 2020 | $112.07 | $113.64 | $111.01 | $112.48 | +0.41% | 609,403 |
| Oct 12, 2020 | $107.94 | $112.96 | $107.94 | $112.02 | +4.25% | 877,317 |
| Oct 5, 2020 | $102.74 | $108.20 | $102.74 | $107.45 | +5.57% | 733,497 |
| Sep 28, 2020 | $98.47 | $102.56 | $98.02 | $101.78 | +4.88% | 846,467 |
| Sep 21, 2020 | $100.19 | $100.34 | $95.21 | $97.04 | -5.29% | 1,966,500 |
| Sep 14, 2020 | $98.67 | $104.90 | $98.26 | $102.46 | +4.47% | 1,309,276 |
| Sep 8, 2020 | $96.00 | $99.23 | $94.42 | $98.08 | +1.57% | 834,557 |
| Aug 31, 2020 | $97.10 | $98.13 | $94.50 | $96.56 | -1.39% | 1,341,480 |
| Aug 24, 2020 | $94.91 | $98.08 | $94.40 | $97.92 | +4.07% | 829,482 |
| Aug 17, 2020 | $94.33 | $95.29 | $93.01 | $94.09 | -0.35% | 1,239,620 |
| Aug 10, 2020 | $91.34 | $95.66 | $91.34 | $94.42 | +3.37% | 640,129 |
| Aug 3, 2020 | $84.67 | $91.68 | $84.29 | $91.34 | +8.88% | 802,493 |
| Jul 27, 2020 | $84.15 | $86.14 | $82.88 | $83.89 | -0.55% | 690,765 |
| Jul 20, 2020 | $84.09 | $85.95 | $82.77 | $84.35 | +0.01% | 507,492 |
| Jul 13, 2020 | $80.57 | $85.86 | $79.63 | $84.34 | +5.65% | 631,697 |
| Jul 6, 2020 | $82.44 | $82.44 | $77.19 | $79.83 | -0.93% | 791,057 |
| Jun 29, 2020 | $79.81 | $82.27 | $79.37 | $80.58 | +2.96% | 711,993 |
| Jun 22, 2020 | $80.29 | $82.73 | $76.22 | $78.26 | -3.29% | 779,793 |
| Jun 15, 2020 | $77.57 | $83.96 | $77.26 | $80.92 | +0.92% | 854,753 |
| Jun 8, 2020 | $92.39 | $92.39 | $78.73 | $80.18 | -12.02% | 881,264 |
| Jun 1, 2020 | $83.93 | $92.38 | $82.20 | $91.13 | +9.58% | 857,906 |
| May 26, 2020 | $82.38 | $87.53 | $81.89 | $83.16 | +4.55% | 641,064 |
| May 18, 2020 | $77.04 | $80.69 | $76.80 | $79.54 | +7.68% | 703,669 |
| May 11, 2020 | $78.91 | $79.46 | $71.01 | $73.87 | -8.62% | 985,079 |
| May 4, 2020 | $80.70 | $86.81 | $77.77 | $80.84 | -1.44% | 1,020,450 |
| Apr 27, 2020 | $78.05 | $88.77 | $77.57 | $82.02 | +5.46% | 1,025,232 |
| Apr 20, 2020 | $79.11 | $80.38 | $75.03 | $77.77 | -3.94% | 701,464 |
| Apr 13, 2020 | $83.27 | $83.71 | $74.93 | $80.96 | -3.62% | 808,741 |
| Apr 6, 2020 | $78.88 | $86.26 | $77.83 | $84.00 | +10.79% | 732,256 |
| Mar 30, 2020 | $81.33 | $85.72 | $73.26 | $75.82 | -6.06% | 1,109,316 |
| Mar 23, 2020 | $75.71 | $85.38 | $69.02 | $80.71 | +7.09% | 870,426 |
| Mar 16, 2020 | $77.00 | $83.60 | $69.47 | $75.37 | -13.57% | 1,152,409 |
| Mar 9, 2020 | $92.40 | $97.05 | $77.01 | $87.20 | -8.13% | 1,435,717 |
| Mar 2, 2020 | $94.87 | $99.96 | $92.34 | $94.92 | +1.08% | 1,150,946 |
| Feb 24, 2020 | $102.27 | $103.75 | $91.34 | $93.91 | -11.50% | 933,482 |
| Feb 18, 2020 | $106.45 | $107.24 | $104.89 | $106.11 | -0.83% | 523,223 |
| Feb 10, 2020 | $99.70 | $114.45 | $99.11 | $107.00 | +6.75% | 886,017 |
| Feb 3, 2020 | $100.37 | $103.94 | $99.71 | $100.23 | +0.52% | 674,696 |
| Jan 27, 2020 | $100.12 | $101.91 | $98.55 | $99.71 | -1.72% | 552,574 |
| Jan 21, 2020 | $101.18 | $103.10 | $100.43 | $101.45 | -0.01% | 536,665 |
| Jan 13, 2020 | $98.53 | $101.72 | $98.48 | $101.46 | +3.09% | 539,944 |
| Jan 6, 2020 | $99.44 | $100.09 | $98.00 | $98.42 | -1.89% | 524,421 |
| Dec 30, 2019 | $99.68 | $100.63 | $98.46 | $100.32 | +0.55% | 470,955 |
| Dec 23, 2019 | $99.68 | $100.86 | $98.80 | $99.77 | +0.29% | 268,187 |
| Dec 16, 2019 | $100.02 | $100.80 | $98.09 | $99.48 | +0.29% | 1,007,258 |
| Dec 9, 2019 | $97.93 | $100.00 | $96.28 | $99.19 | +1.17% | 705,074 |
| Dec 2, 2019 | $97.05 | $98.56 | $94.58 | $98.04 | +1.11% | 757,673 |
| Nov 25, 2019 | $95.43 | $98.29 | $94.71 | $96.96 | +1.67% | 342,547 |
| Nov 18, 2019 | $94.67 | $97.48 | $94.41 | $95.37 | +0.04% | 706,635 |
| Nov 11, 2019 | $94.39 | $96.45 | $94.17 | $95.33 | +0.18% | 655,233 |
| Nov 4, 2019 | $95.47 | $97.50 | $92.94 | $95.16 | +0.23% | 829,758 |
| Oct 28, 2019 | $92.62 | $95.94 | $92.03 | $94.94 | +2.90% | 919,613 |
| Oct 21, 2019 | $92.00 | $93.27 | $90.40 | $92.26 | +0.95% | 787,109 |
| Oct 14, 2019 | $89.45 | $92.14 | $88.76 | $91.39 | +1.62% | 781,842 |
| Oct 7, 2019 | $90.03 | $91.17 | $86.66 | $89.93 | -0.83% | 843,932 |
| Sep 30, 2019 | $94.09 | $94.86 | $88.72 | $90.68 | -3.32% | 890,900 |
| Sep 23, 2019 | $94.50 | $95.43 | $92.66 | $93.79 | -1.05% | 1,076,959 |
| Sep 16, 2019 | $99.15 | $99.51 | $94.73 | $94.79 | -4.40% | 862,309 |
| Sep 9, 2019 | $93.50 | $100.05 | $92.33 | $99.15 | +6.61% | 718,797 |
| Sep 3, 2019 | $91.14 | $94.42 | $88.74 | $93.00 | +1.50% | 437,373 |
| Aug 26, 2019 | $89.76 | $92.90 | $88.36 | $91.63 | +3.23% | 515,858 |
| Aug 19, 2019 | $94.56 | $94.60 | $88.49 | $88.76 | -4.97% | 654,764 |
| Aug 12, 2019 | $93.30 | $94.60 | $90.04 | $93.40 | -0.19% | 487,916 |
| Aug 5, 2019 | $92.01 | $94.74 | $90.43 | $93.58 | -0.45% | 658,808 |
| Jul 29, 2019 | $93.10 | $94.93 | $91.42 | $94.00 | +0.62% | 871,401 |
| Jul 22, 2019 | $90.95 | $93.74 | $90.29 | $93.42 | +2.87% | 565,782 |
| Jul 15, 2019 | $92.23 | $92.96 | $90.58 | $90.81 | -1.51% | 547,759 |
| Jul 8, 2019 | $91.45 | $92.56 | $89.79 | $92.20 | +0.64% | 856,660 |
| Jul 1, 2019 | $94.01 | $94.81 | $90.24 | $91.61 | -1.68% | 621,002 |
| Jun 24, 2019 | $91.37 | $94.11 | $90.82 | $93.18 | +2.46% | 931,702 |
| Jun 17, 2019 | $88.52 | $91.55 | $87.53 | $90.94 | +3.01% | 764,931 |
| Jun 10, 2019 | $87.83 | $90.00 | $87.25 | $88.28 | +1.06% | 458,737 |
| Jun 3, 2019 | $81.62 | $87.61 | $81.31 | $87.35 | +7.32% | 618,959 |
| May 28, 2019 | $81.82 | $82.70 | $80.04 | $81.39 | -0.23% | 521,480 |
| May 20, 2019 | $81.35 | $83.49 | $80.08 | $81.58 | -0.57% | 648,321 |
| May 13, 2019 | $82.83 | $84.29 | $81.60 | $82.05 | -3.46% | 731,556 |
| May 6, 2019 | $86.45 | $87.63 | $83.15 | $84.99 | -1.73% | 613,162 |
| Apr 29, 2019 | $85.35 | $87.09 | $82.83 | $86.49 | +1.71% | 804,797 |
| Apr 22, 2019 | $85.54 | $86.47 | $84.06 | $85.04 | -0.80% | 579,974 |
| Apr 15, 2019 | $83.88 | $86.35 | $83.22 | $85.73 | +2.25% | 571,771 |
| Apr 8, 2019 | $83.04 | $84.67 | $81.71 | $83.84 | +0.55% | 825,877 |
| Apr 1, 2019 | $81.51 | $83.54 | $81.18 | $83.38 | +3.17% | 726,971 |
| Mar 25, 2019 | $77.06 | $81.11 | $76.15 | $80.82 | +5.08% | 618,383 |
| Mar 18, 2019 | $79.23 | $81.72 | $76.84 | $76.91 | -2.65% | 578,683 |
| Mar 11, 2019 | $78.13 | $79.99 | $77.30 | $79.00 | +1.02% | 845,591 |
| Mar 4, 2019 | $80.92 | $81.17 | $78.01 | $78.20 | -2.99% | 874,381 |
| Feb 25, 2019 | $82.20 | $82.73 | $79.72 | $80.61 | -1.47% | 537,258 |
| Feb 19, 2019 | $80.26 | $82.09 | $79.30 | $81.81 | +1.29% | 514,743 |
| Feb 11, 2019 | $80.85 | $81.50 | $77.61 | $80.77 | -1.25% | 733,060 |
| Feb 4, 2019 | $74.42 | $82.84 | $72.35 | $81.79 | +9.90% | 686,844 |
| Jan 28, 2019 | $71.97 | $75.50 | $71.57 | $74.42 | +1.95% | 466,783 |
| Jan 22, 2019 | $73.09 | $73.72 | $70.28 | $73.00 | -0.82% | 443,604 |
| Jan 14, 2019 | $70.02 | $73.81 | $69.45 | $73.60 | +4.16% | 524,420 |
| Jan 7, 2019 | $64.92 | $71.08 | $64.90 | $70.66 | +8.62% | 640,232 |
| Dec 31, 2018 | $64.54 | $65.60 | $61.91 | $65.05 | +1.36% | 452,434 |
| Dec 24, 2018 | $62.94 | $65.11 | $61.17 | $64.18 | +1.50% | 422,568 |
| Dec 17, 2018 | $69.84 | $70.46 | $62.88 | $63.23 | -9.90% | 1,066,668 |
| Dec 10, 2018 | $69.73 | $72.20 | $69.25 | $70.18 | -0.09% | 630,120 |
| Dec 3, 2018 | $75.16 | $76.78 | $68.79 | $70.24 | -4.77% | 537,666 |
| Nov 26, 2018 | $73.22 | $74.13 | $71.04 | $73.76 | +1.74% | 631,888 |
| Nov 19, 2018 | $74.19 | $74.20 | $71.29 | $72.50 | -2.29% | 355,624 |
| Nov 12, 2018 | $75.12 | $75.57 | $72.33 | $74.20 | -1.01% | 435,202 |
| Nov 5, 2018 | $74.77 | $77.45 | $73.76 | $74.96 | +5.47% | 725,236 |
| Oct 29, 2018 | $70.09 | $72.39 | $67.29 | $71.07 | +2.97% | 664,854 |
| Oct 22, 2018 | $71.22 | $72.23 | $67.81 | $69.02 | -2.79% | 514,371 |
| Oct 15, 2018 | $71.55 | $75.04 | $70.27 | $71.00 | -0.84% | 462,860 |
| Oct 8, 2018 | $78.45 | $78.94 | $70.46 | $71.60 | -9.30% | 441,666 |
| Oct 1, 2018 | $83.35 | $83.57 | $78.28 | $78.94 | -4.89% | 464,275 |
| Sep 24, 2018 | $81.90 | $84.10 | $81.50 | $83.00 | +1.90% | 734,830 |
| Sep 17, 2018 | $81.40 | $82.90 | $80.95 | $81.45 | +0.12% | 696,562 |
| Sep 10, 2018 | $81.40 | $81.90 | $78.40 | $81.35 | +0.43% | 650,042 |
| Sep 4, 2018 | $82.20 | $82.45 | $80.55 | $81.00 | -1.76% | 683,757 |
| Aug 27, 2018 | $83.75 | $84.28 | $82.25 | $82.45 | -1.02% | 367,949 |
| Aug 20, 2018 | $83.35 | $85.00 | $82.80 | $83.30 | +0.18% | 477,007 |
| Aug 13, 2018 | $83.20 | $83.70 | $81.34 | $83.15 | -0.18% | 503,188 |
| Aug 6, 2018 | $86.55 | $87.00 | $83.00 | $83.30 | -3.70% | 614,473 |
| Jul 30, 2018 | $83.70 | $93.35 | $82.65 | $86.50 | +3.28% | 811,521 |
| Jul 23, 2018 | $83.85 | $85.35 | $82.90 | $83.75 | -0.30% | 517,254 |
| Jul 16, 2018 | $82.55 | $84.60 | $81.30 | $84.00 | +1.20% | 415,510 |
| Jul 9, 2018 | $81.70 | $83.69 | $80.30 | $83.00 | +1.59% | 542,618 |
| Jul 2, 2018 | $77.95 | $82.10 | $77.35 | $81.70 | +4.21% | 404,099 |
| Jun 25, 2018 | $79.00 | $79.75 | $77.00 | $78.40 | -0.95% | 573,406 |
| Jun 18, 2018 | $79.00 | $81.20 | $78.10 | $79.15 | -0.38% | 789,001 |
| Jun 11, 2018 | $80.95 | $81.45 | $78.30 | $79.45 | -1.37% | 841,690 |
| Jun 4, 2018 | $78.15 | $80.65 | $77.55 | $80.55 | +3.27% | 563,572 |
| May 29, 2018 | $76.80 | $78.80 | $75.75 | $78.00 | +1.10% | 429,879 |
| May 21, 2018 | $78.20 | $79.00 | $76.70 | $77.15 | -0.39% | 405,609 |
| May 14, 2018 | $76.90 | $78.00 | $76.35 | $77.45 | +1.04% | 615,024 |
| May 7, 2018 | $75.30 | $77.60 | $73.50 | $76.65 | +2.68% | 659,371 |
| Apr 30, 2018 | $75.50 | $77.98 | $72.75 | $74.65 | -0.86% | 515,289 |
| Apr 23, 2018 | $79.75 | $80.40 | $74.70 | $75.30 | -5.58% | 502,104 |
| Apr 16, 2018 | $77.50 | $80.30 | $76.95 | $79.75 | +3.77% | 449,500 |
| Apr 9, 2018 | $76.00 | $77.60 | $74.95 | $76.85 | +2.13% | 407,686 |
| Apr 2, 2018 | $77.45 | $77.55 | $73.88 | $75.25 | -3.15% | 801,662 |
| Mar 26, 2018 | $77.10 | $78.70 | $76.30 | $77.70 | +2.04% | 605,623 |
| Mar 19, 2018 | $81.30 | $81.65 | $76.15 | $76.15 | -6.62% | 635,744 |
| Mar 12, 2018 | $79.90 | $84.25 | $79.25 | $81.55 | +2.07% | 789,380 |
| Mar 5, 2018 | $74.50 | $80.05 | $74.15 | $79.90 | +6.60% | 490,676 |
| Feb 26, 2018 | $78.50 | $79.20 | $73.65 | $74.95 | -4.16% | 453,761 |
| Feb 20, 2018 | $76.75 | $78.85 | $76.00 | $78.20 | +1.36% | 380,832 |
| Feb 12, 2018 | $73.05 | $78.25 | $71.80 | $77.15 | +5.98% | 1,163,206 |
| Feb 5, 2018 | $79.05 | $79.90 | $71.18 | $72.80 | -8.66% | 893,664 |
| Jan 29, 2018 | $81.95 | $82.20 | $78.20 | $79.70 | -2.98% | 762,349 |
| Jan 22, 2018 | $80.00 | $82.35 | $78.83 | $82.15 | +2.05% | 471,416 |
| Jan 16, 2018 | $79.25 | $80.55 | $78.15 | $80.50 | +2.35% | 290,434 |
| Jan 8, 2018 | $76.25 | $79.25 | $75.45 | $78.65 | +2.88% | 298,601 |
| Jan 2, 2018 | $76.25 | $77.05 | $75.18 | $76.45 | +0.66% | 289,194 |
| Dec 26, 2017 | $75.95 | $77.18 | $75.65 | $75.95 | -0.26% | 249,635 |
| Dec 18, 2017 | $75.85 | $78.05 | $75.85 | $76.15 | +1.26% | 445,296 |
| Dec 11, 2017 | $73.30 | $76.05 | $72.75 | $75.20 | +2.52% | 912,277 |
| Dec 4, 2017 | $74.60 | $75.28 | $72.20 | $73.35 | -0.54% | 630,539 |
| Nov 27, 2017 | $72.75 | $74.95 | $71.45 | $73.75 | +1.51% | 656,537 |
| Nov 20, 2017 | $71.60 | $73.40 | $71.00 | $72.65 | +0.83% | 368,976 |
| Nov 13, 2017 | $70.05 | $72.20 | $69.75 | $72.05 | +2.42% | 729,969 |
| Nov 6, 2017 | $69.55 | $70.55 | $67.55 | $70.35 | +1.15% | 901,743 |
| Oct 30, 2017 | $67.85 | $70.70 | $66.55 | $69.55 | +1.98% | 846,785 |
| Oct 23, 2017 | $67.25 | $68.28 | $66.40 | $68.20 | +1.34% | 444,356 |
| Oct 16, 2017 | $68.00 | $69.43 | $66.43 | $67.30 | -0.44% | 486,759 |
| Oct 9, 2017 | $69.60 | $69.60 | $67.40 | $67.60 | -2.66% | 553,035 |
| Oct 2, 2017 | $69.30 | $70.60 | $68.43 | $69.45 | +0.36% | 469,238 |
| Sep 25, 2017 | $68.90 | $70.70 | $68.50 | $69.20 | +0.58% | 548,527 |
| Sep 18, 2017 | $65.05 | $69.30 | $64.55 | $68.80 | +7.50% | 621,482 |
| Sep 11, 2017 | $62.75 | $64.20 | $61.95 | $64.00 | +2.48% | 815,484 |
| Sep 5, 2017 | $61.95 | $62.95 | $61.35 | $62.45 | +0.64% | 359,780 |
| Aug 28, 2017 | $62.30 | $62.48 | $59.15 | $62.05 | 0.00% | 876,660 |
| Aug 21, 2017 | $62.65 | $63.15 | $61.80 | $62.05 | -0.96% | 349,917 |
| Aug 14, 2017 | $64.10 | $65.75 | $62.45 | $62.65 | -1.96% | 363,274 |
| Aug 7, 2017 | $66.00 | $66.60 | $63.30 | $63.90 | -3.47% | 570,546 |
| Jul 31, 2017 | $64.70 | $67.30 | $63.50 | $66.20 | +2.87% | 519,496 |
| Jul 24, 2017 | $64.50 | $65.05 | $63.50 | $64.35 | -0.39% | 321,024 |
| Jul 17, 2017 | $63.50 | $65.40 | $63.25 | $64.60 | +1.57% | 556,323 |
| Jul 10, 2017 | $62.70 | $63.80 | $62.03 | $63.60 | +1.03% | 437,859 |
| Jul 3, 2017 | $63.50 | $63.70 | $61.95 | $62.95 | -0.40% | 306,177 |
| Jun 26, 2017 | $62.00 | $63.45 | $61.45 | $63.20 | +2.27% | 520,293 |
| Jun 19, 2017 | $62.90 | $63.05 | $60.30 | $61.80 | -1.67% | 736,378 |
| Jun 12, 2017 | $64.50 | $65.30 | $62.70 | $62.85 | -2.71% | 606,292 |
| Jun 5, 2017 | $63.35 | $64.95 | $62.88 | $64.60 | +1.73% | 661,989 |
| May 30, 2017 | $61.90 | $64.90 | $61.15 | $63.50 | +2.17% | 391,285 |
| May 22, 2017 | $63.60 | $63.70 | $61.65 | $62.15 | -1.89% | 366,377 |
| May 15, 2017 | $63.05 | $63.85 | $61.95 | $63.35 | +0.57% | 754,866 |
| May 8, 2017 | $65.90 | $66.30 | $62.45 | $62.99 | -4.42% | 648,719 |
| May 1, 2017 | $62.40 | $66.00 | $60.70 | $65.90 | +5.95% | 957,647 |
| Apr 24, 2017 | $61.80 | $63.75 | $61.65 | $62.20 | +2.05% | 636,255 |
| Apr 17, 2017 | $59.55 | $61.48 | $59.45 | $60.95 | +2.70% | 447,564 |
| Apr 10, 2017 | $61.60 | $62.05 | $59.25 | $59.35 | -3.57% | 393,417 |
| Apr 3, 2017 | $62.30 | $62.55 | $60.35 | $61.55 | -1.28% | 767,838 |
| Mar 27, 2017 | $60.10 | $63.00 | $59.70 | $62.35 | +2.72% | 745,165 |
| Mar 20, 2017 | $61.75 | $61.95 | $59.70 | $60.70 | -1.70% | 523,598 |
| Mar 13, 2017 | $61.75 | $62.55 | $61.10 | $61.75 | -0.08% | 972,191 |
| Mar 6, 2017 | $63.25 | $63.90 | $61.25 | $61.80 | -3.13% | 482,537 |
| Feb 27, 2017 | $64.15 | $65.90 | $63.60 | $63.80 | -0.55% | 770,650 |
| Feb 21, 2017 | $62.45 | $64.80 | $62.30 | $64.15 | +3.05% | 625,028 |
| Feb 13, 2017 | $63.20 | $65.45 | $61.45 | $62.25 | -1.35% | 980,466 |
| Feb 6, 2017 | $67.45 | $67.45 | $60.05 | $63.10 | -6.79% | 1,134,130 |
| Jan 30, 2017 | $65.40 | $67.70 | $64.35 | $67.70 | +3.04% | 755,405 |
| Jan 23, 2017 | $63.55 | $66.20 | $62.90 | $65.70 | +2.50% | 960,891 |
| Jan 17, 2017 | $64.70 | $64.70 | $62.76 | $64.10 | -1.31% | 275,995 |
| Jan 9, 2017 | $65.20 | $65.58 | $63.03 | $64.95 | -0.46% | 538,254 |
| Jan 3, 2017 | $65.80 | $66.40 | $64.95 | $65.25 | +0.08% | 687,841 |
| Dec 27, 2016 | $66.45 | $66.90 | $64.95 | $65.20 | -1.72% | 308,594 |
| Dec 19, 2016 | $68.00 | $68.30 | $65.90 | $66.34 | -2.44% | 680,538 |
| Dec 12, 2016 | $70.45 | $71.05 | $67.85 | $68.00 | -3.68% | 869,736 |
| Dec 5, 2016 | $68.55 | $70.60 | $67.28 | $70.60 | +3.67% | 799,220 |
| Nov 28, 2016 | $69.10 | $69.50 | $67.60 | $68.10 | -1.87% | 664,402 |
| Nov 21, 2016 | $69.10 | $69.55 | $66.85 | $69.40 | +0.95% | 784,814 |
| Nov 14, 2016 | $68.30 | $69.85 | $67.50 | $68.75 | – | 740,964 |
Seasonality
WTS 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 | 1.7% | 0.8% | -2.4% | -1.0% | 3.1% | 5.3% | 4.0% | 2.8% | 0.3% | 0.9% | 6.7% | -0.6% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 8.4% | 10.0% | -11.7% | 3.4% | 2.9% | 26.9% | -11.7% | 5.8% | -3.0% | -1.9% | ||
| 2025 | 1.7% | 4.0% | -5.0% | 1.9% | 16.8% | 1.6% | 6.7% | 5.8% | 0.9% | -2.4% | 1.2% | 0.2% |
| 2024 | -5.0% | 3.2% | 4.2% | -6.6% | 0.6% | -7.9% | 13.2% | -5.0% | 5.3% | -8.0% | 13.4% | -5.8% |
| 2023 | 11.8% | 7.3% | -3.9% | -3.9% | -1.8% | 16.0% | 1.5% | 1.4% | -8.4% | 0.1% | 11.5% | 8.2% |
| 2022 | -21.1% | -5.9% | -3.0% | -8.7% | 2.9% | -6.1% | 12.4% | 0.5% | -9.2% | 16.4% | 8.5% | -7.7% |
| 2021 | -1.3% | -4.8% | 4.1% | 4.8% | 9.3% | 7.4% | 3.3% | 14.0% | -2.0% | 13.0% | -0.6% | 2.9% |
| 2020 | -0.1% | -5.6% | -9.9% | -2.7% | 1.2% | -2.6% | 3.6% | 14.4% | 4.6% | 10.6% | 6.0% | 3.9% |
| 2019 | 16.0% | 7.9% | 0.3% | 5.9% | -4.6% | 14.5% | -0.4% | -1.0% | 2.3% | -0.5% | 4.2% | 2.9% |
| 2018 | 5.0% | -5.3% | 3.2% | -4.1% | 3.6% | 1.9% | 9.1% | -3.4% | 0.7% | -15.6% | 5.6% | -12.5% |
| 2017 | 1.2% | -2.8% | -2.5% | -0.2% | 0.1% | 1.8% | 1.9% | -3.9% | 12.2% | -2.6% | 10.7% | 2.1% |