Willis Towers Watson PLC (WTW) stock
WTWNasdaqInsurance Agents, Brokers & ServiceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 18/3017% below fair value
$324.42+3.69 (+1.15%)
Close on Oct 30, 2026Market cap $30.13BP/E 19.7Yield 1.13%
Price history
Willis Towers Watson share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$324.42
+1.15% on the day
52-week range
$240.61 – $351.51
-7.7% from the high
Change over 52 weeks
+2.3%
From $317.00 on Oct 30, 2025
Average volume
549,040
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $325.01 | $327.48 | $311.35 | $324.42 | -0.18% | 3,595,041 |
| Oct 19, 2026 | $313.56 | $333.01 | $311.87 | $325.01 | +3.02% | 2,276,250 |
| Oct 12, 2026 | $296.89 | $316.91 | $295.37 | $315.49 | +6.49% | 2,296,633 |
| Oct 5, 2026 | $286.74 | $300.27 | $283.42 | $296.26 | +2.65% | 2,469,306 |
| Sep 28, 2026 | $292.88 | $294.37 | $286.26 | $288.61 | -1.83% | 2,910,297 |
| Sep 21, 2026 | $310.25 | $311.45 | $292.05 | $293.99 | -5.16% | 2,583,884 |
| Sep 14, 2026 | $318.60 | $326.38 | $307.03 | $309.98 | -1.78% | 3,591,550 |
| Sep 8, 2026 | $329.16 | $330.65 | $311.48 | $315.61 | -5.71% | 1,584,720 |
| Aug 31, 2026 | $341.41 | $344.30 | $333.30 | $334.74 | -2.62% | 2,051,221 |
| Aug 24, 2026 | $344.99 | $351.51 | $336.45 | $343.75 | +0.51% | 2,211,905 |
| Aug 17, 2026 | $329.60 | $344.97 | $325.66 | $341.99 | +3.14% | 2,372,480 |
| Aug 10, 2026 | $342.17 | $345.52 | $329.57 | $331.59 | -3.84% | 3,004,994 |
| Aug 3, 2026 | $336.33 | $345.51 | $333.48 | $344.82 | +2.65% | 2,695,103 |
| Jul 27, 2026 | $294.67 | $343.33 | $293.14 | $335.92 | +13.83% | 4,031,274 |
| Jul 20, 2026 | $292.34 | $295.53 | $283.77 | $295.11 | +0.57% | 2,257,133 |
| Jul 13, 2026 | $292.65 | $302.00 | $282.81 | $293.43 | +1.31% | 2,638,992 |
| Jul 6, 2026 | $284.16 | $296.20 | $282.08 | $289.65 | +1.20% | 2,893,261 |
| Jun 29, 2026 | $263.21 | $286.94 | $258.06 | $286.22 | +7.83% | 2,594,347 |
| Jun 22, 2026 | $253.85 | $266.68 | $250.24 | $265.43 | +4.01% | 3,303,891 |
| Jun 15, 2026 | $262.82 | $263.91 | $251.76 | $255.20 | -2.83% | 3,412,636 |
| Jun 8, 2026 | $262.85 | $267.74 | $254.09 | $262.63 | -0.35% | 3,499,481 |
| Jun 1, 2026 | $248.54 | $264.70 | $248.54 | $263.54 | +5.56% | 3,501,352 |
| May 26, 2026 | $256.42 | $260.96 | $248.97 | $249.67 | -3.00% | 2,704,568 |
| May 18, 2026 | $248.96 | $261.48 | $248.96 | $257.40 | +3.63% | 3,331,929 |
| May 11, 2026 | $255.28 | $257.20 | $240.61 | $248.38 | -3.11% | 4,912,782 |
| May 4, 2026 | $253.67 | $266.49 | $251.56 | $256.36 | +0.01% | 5,529,861 |
| Apr 27, 2026 | $287.73 | $294.38 | $246.61 | $256.34 | -10.91% | 5,771,979 |
| Apr 20, 2026 | $297.64 | $300.98 | $283.05 | $287.73 | -3.33% | 2,629,481 |
| Apr 13, 2026 | $279.62 | $298.26 | $278.11 | $297.64 | +6.25% | 3,229,448 |
| Apr 6, 2026 | $286.56 | $292.05 | $273.59 | $280.14 | -2.94% | 3,019,625 |
| Mar 30, 2026 | $283.37 | $294.28 | $283.20 | $288.64 | +2.29% | 1,973,324 |
| Mar 23, 2026 | $296.59 | $297.60 | $280.77 | $282.18 | -3.11% | 2,469,187 |
| Mar 16, 2026 | $289.41 | $297.17 | $284.49 | $291.25 | +0.59% | 2,758,817 |
| Mar 9, 2026 | $302.94 | $302.94 | $285.97 | $289.54 | -4.42% | 2,904,796 |
| Mar 2, 2026 | $305.10 | $307.24 | $295.07 | $302.94 | -0.73% | 3,220,903 |
| Feb 23, 2026 | $301.81 | $310.02 | $289.21 | $305.17 | +1.11% | 4,479,593 |
| Feb 17, 2026 | $292.51 | $306.41 | $288.77 | $301.81 | +4.89% | 4,167,742 |
| Feb 9, 2026 | $327.61 | $330.67 | $275.60 | $287.74 | -12.82% | 11,061,128 |
| Feb 2, 2026 | $321.05 | $344.99 | $314.80 | $330.04 | +3.96% | 5,659,058 |
| Jan 26, 2026 | $324.02 | $327.00 | $311.84 | $317.47 | -1.65% | 2,970,204 |
| Jan 20, 2026 | $327.43 | $329.99 | $317.15 | $322.81 | -2.00% | 1,723,893 |
| Jan 12, 2026 | $329.73 | $332.28 | $323.03 | $329.41 | -0.26% | 2,477,416 |
| Jan 5, 2026 | $325.41 | $338.70 | $325.00 | $330.26 | +1.22% | 2,316,605 |
| Dec 29, 2025 | $335.23 | $335.96 | $323.75 | $326.27 | -2.49% | 1,353,303 |
| Dec 22, 2025 | $330.98 | $336.99 | $330.85 | $334.60 | +0.61% | 1,741,225 |
| Dec 15, 2025 | $328.38 | $335.00 | $325.39 | $332.56 | +1.72% | 4,509,118 |
| Dec 8, 2025 | $318.34 | $328.90 | $312.52 | $326.93 | +1.94% | 4,282,240 |
| Dec 1, 2025 | $319.53 | $324.43 | $314.48 | $320.70 | -0.09% | 3,092,851 |
| Nov 24, 2025 | $315.74 | $324.44 | $313.86 | $321.00 | +1.89% | 2,541,408 |
| Nov 17, 2025 | $323.18 | $324.05 | $314.35 | $315.05 | -2.20% | 3,092,472 |
| Nov 10, 2025 | $323.99 | $328.54 | $317.62 | $322.13 | -1.20% | 3,850,280 |
| Nov 3, 2025 | $312.17 | $328.67 | $308.22 | $326.05 | +4.14% | 3,752,387 |
| Oct 27, 2025 | $327.33 | $329.09 | $311.70 | $313.10 | -4.64% | 4,381,700 |
| Oct 20, 2025 | $332.38 | $337.29 | $326.99 | $328.34 | -0.55% | 2,377,671 |
| Oct 13, 2025 | $334.94 | $345.14 | $324.41 | $330.15 | -2.03% | 2,283,099 |
| Oct 6, 2025 | $347.57 | $352.79 | $335.75 | $336.99 | -2.92% | 2,386,786 |
| Sep 29, 2025 | $341.89 | $350.42 | $338.47 | $347.14 | +1.54% | 2,639,448 |
| Sep 22, 2025 | $336.57 | $345.42 | $334.52 | $341.89 | +1.54% | 2,553,025 |
| Sep 15, 2025 | $338.09 | $340.38 | $328.03 | $336.71 | -0.61% | 3,171,995 |
| Sep 8, 2025 | $330.31 | $341.25 | $323.73 | $338.79 | +2.89% | 2,672,485 |
| Sep 2, 2025 | $326.20 | $332.62 | $323.22 | $329.27 | +0.76% | 1,925,868 |
| Aug 25, 2025 | $339.21 | $339.56 | $326.00 | $326.79 | -3.67% | 2,345,746 |
| Aug 18, 2025 | $330.37 | $341.11 | $328.60 | $339.25 | +2.65% | 1,917,875 |
| Aug 11, 2025 | $328.08 | $336.22 | $325.67 | $330.50 | +0.81% | 3,424,678 |
| Aug 4, 2025 | $317.00 | $328.95 | $315.46 | $327.85 | +4.16% | 3,996,879 |
| Jul 28, 2025 | $311.96 | $320.18 | $298.43 | $314.77 | +0.53% | 4,261,468 |
| Jul 21, 2025 | $307.60 | $314.45 | $302.12 | $313.11 | +1.57% | 2,870,942 |
| Jul 14, 2025 | $307.40 | $310.00 | $300.25 | $308.28 | +0.31% | 3,967,340 |
| Jul 7, 2025 | $306.18 | $309.90 | $302.08 | $307.32 | +0.22% | 3,129,764 |
| Jun 30, 2025 | $302.39 | $308.70 | $299.19 | $306.64 | +0.70% | 3,504,100 |
| Jun 23, 2025 | $300.00 | $304.91 | $296.45 | $304.50 | +1.84% | 4,148,527 |
| Jun 16, 2025 | $298.31 | $302.06 | $294.40 | $299.00 | +0.90% | 3,212,589 |
| Jun 9, 2025 | $309.26 | $309.26 | $293.76 | $296.33 | -4.17% | 2,908,617 |
| Jun 2, 2025 | $314.48 | $318.36 | $304.06 | $309.24 | -2.31% | 2,428,678 |
| May 26, 2025 | $306.78 | $317.67 | $304.52 | $316.55 | +2.44% | 2,806,661 |
| May 19, 2025 | $312.11 | $315.00 | $304.52 | $309.02 | -0.93% | 2,167,448 |
| May 12, 2025 | $310.81 | $312.82 | $297.94 | $311.93 | +0.93% | 2,307,732 |
| May 5, 2025 | $310.19 | $313.83 | $303.92 | $309.07 | -0.96% | 3,218,119 |
| Apr 28, 2025 | $304.56 | $312.93 | $298.57 | $312.07 | +3.27% | 3,290,729 |
| Apr 21, 2025 | $320.52 | $328.93 | $292.97 | $302.19 | -5.86% | 5,181,136 |
| Apr 14, 2025 | $322.77 | $330.56 | $317.27 | $321.00 | -0.23% | 2,374,628 |
| Apr 7, 2025 | $308.14 | $322.85 | $294.72 | $321.74 | +4.19% | 4,803,126 |
| Mar 31, 2025 | $337.30 | $341.69 | $306.11 | $308.80 | -8.41% | 5,360,279 |
| Mar 24, 2025 | $334.83 | $342.54 | $334.13 | $337.16 | +1.34% | 2,581,433 |
| Mar 17, 2025 | $323.90 | $337.34 | $323.90 | $332.71 | +2.50% | 3,046,746 |
| Mar 10, 2025 | $330.50 | $335.87 | $317.02 | $324.61 | -1.90% | 2,965,115 |
| Mar 3, 2025 | $340.10 | $344.14 | $327.14 | $330.89 | -2.58% | 2,735,177 |
| Feb 24, 2025 | $324.78 | $339.89 | $324.38 | $339.65 | +4.20% | 3,300,740 |
| Feb 18, 2025 | $321.81 | $327.33 | $320.40 | $325.95 | +1.73% | 2,159,955 |
| Feb 10, 2025 | $326.79 | $326.79 | $316.84 | $320.40 | -1.65% | 2,789,306 |
| Feb 3, 2025 | $329.45 | $332.67 | $303.15 | $325.79 | -1.15% | 4,246,044 |
| Jan 27, 2025 | $323.98 | $333.75 | $321.38 | $329.57 | +2.23% | 2,228,142 |
| Jan 21, 2025 | $320.82 | $323.99 | $316.21 | $322.37 | +0.54% | 1,590,998 |
| Jan 13, 2025 | $311.38 | $324.14 | $310.25 | $320.65 | +2.47% | 2,351,408 |
| Jan 6, 2025 | $307.49 | $314.86 | $305.86 | $312.92 | +1.26% | 2,326,395 |
| Dec 30, 2024 | $315.19 | $315.19 | $308.79 | $309.04 | -2.30% | 1,550,036 |
| Dec 23, 2024 | $315.35 | $318.69 | $311.92 | $316.31 | -0.40% | 1,172,097 |
| Dec 16, 2024 | $313.04 | $320.77 | $306.51 | $317.57 | +1.98% | 5,206,467 |
| Dec 9, 2024 | $321.54 | $321.84 | $305.98 | $311.39 | -3.47% | 3,764,697 |
| Dec 2, 2024 | $320.50 | $334.99 | $317.08 | $322.57 | +0.18% | 4,954,619 |
| Nov 25, 2024 | $315.29 | $322.88 | $309.32 | $322.00 | +2.42% | 3,480,733 |
| Nov 18, 2024 | $312.07 | $318.04 | $307.14 | $314.40 | +0.56% | 3,122,000 |
| Nov 11, 2024 | $317.99 | $320.78 | $311.39 | $312.65 | -1.15% | 4,016,654 |
| Nov 4, 2024 | $300.45 | $320.45 | $299.97 | $316.30 | +5.68% | 3,767,222 |
| Oct 28, 2024 | $289.72 | $308.87 | $289.35 | $299.30 | +3.05% | 3,554,092 |
| Oct 21, 2024 | $289.84 | $292.96 | $287.05 | $290.45 | +0.14% | 2,259,374 |
| Oct 14, 2024 | $290.80 | $296.64 | $288.58 | $290.03 | 0.00% | 2,400,612 |
| Oct 7, 2024 | $290.69 | $300.27 | $286.35 | $290.03 | -0.23% | 2,586,850 |
| Sep 30, 2024 | $293.25 | $303.42 | $289.25 | $290.69 | -0.79% | 3,544,990 |
| Sep 23, 2024 | $288.61 | $294.76 | $286.94 | $293.02 | +1.62% | 2,540,418 |
| Sep 16, 2024 | $291.19 | $294.40 | $286.00 | $288.35 | -0.81% | 3,257,991 |
| Sep 9, 2024 | $291.64 | $295.67 | $283.29 | $290.70 | -0.13% | 2,209,766 |
| Sep 3, 2024 | $292.90 | $296.45 | $289.87 | $291.09 | -0.35% | 1,939,826 |
| Aug 26, 2024 | $282.28 | $294.22 | $282.00 | $292.11 | +3.78% | 2,351,359 |
| Aug 19, 2024 | $280.00 | $286.61 | $279.08 | $281.46 | +0.37% | 1,743,642 |
| Aug 12, 2024 | $277.26 | $281.77 | $274.00 | $280.42 | +1.38% | 1,730,920 |
| Aug 5, 2024 | $285.00 | $286.13 | $271.01 | $276.61 | -2.26% | 2,046,887 |
| Jul 29, 2024 | $282.43 | $285.99 | $278.73 | $283.02 | -0.02% | 2,367,584 |
| Jul 22, 2024 | $263.91 | $283.49 | $262.62 | $283.09 | +7.59% | 2,628,937 |
| Jul 15, 2024 | $263.31 | $269.98 | $261.63 | $263.13 | -0.41% | 1,741,520 |
| Jul 8, 2024 | $261.51 | $266.02 | $255.19 | $264.21 | +0.99% | 1,745,079 |
| Jul 1, 2024 | $263.42 | $264.98 | $258.38 | $261.61 | -0.20% | 1,205,881 |
| Jun 24, 2024 | $261.06 | $267.23 | $258.43 | $262.14 | -0.10% | 2,998,617 |
| Jun 17, 2024 | $255.53 | $264.11 | $254.44 | $262.41 | +2.79% | 2,933,923 |
| Jun 10, 2024 | $254.88 | $257.51 | $253.03 | $255.28 | -0.08% | 1,784,152 |
| Jun 3, 2024 | $253.62 | $258.41 | $252.22 | $255.49 | +0.08% | 1,500,156 |
| May 28, 2024 | $252.71 | $257.14 | $248.09 | $255.29 | +0.83% | 2,685,088 |
| May 20, 2024 | $257.63 | $257.63 | $251.19 | $253.20 | -1.63% | 1,661,974 |
| May 13, 2024 | $256.62 | $257.93 | $251.31 | $257.40 | +0.18% | 1,838,551 |
| May 6, 2024 | $253.66 | $257.28 | $251.91 | $256.93 | +1.96% | 1,904,114 |
| Apr 29, 2024 | $250.74 | $257.07 | $248.91 | $251.99 | +0.41% | 2,259,923 |
| Apr 22, 2024 | $265.61 | $266.56 | $245.04 | $250.95 | -5.13% | 3,408,882 |
| Apr 15, 2024 | $263.74 | $265.43 | $256.25 | $264.52 | +1.62% | 1,886,835 |
| Apr 8, 2024 | $269.94 | $270.06 | $258.71 | $260.31 | -3.92% | 2,131,652 |
| Apr 1, 2024 | $274.64 | $274.64 | $265.81 | $270.94 | -1.48% | 2,180,971 |
| Mar 25, 2024 | $274.00 | $276.14 | $272.53 | $275.00 | +0.66% | 1,951,778 |
| Mar 18, 2024 | $272.73 | $275.82 | $271.59 | $273.21 | +0.46% | 2,333,033 |
| Mar 11, 2024 | $273.90 | $276.22 | $270.20 | $271.95 | -0.64% | 3,148,797 |
| Mar 4, 2024 | $269.94 | $275.86 | $268.71 | $273.71 | +0.93% | 2,234,843 |
| Feb 26, 2024 | $277.10 | $277.98 | $269.38 | $271.18 | -2.30% | 2,332,580 |
| Feb 20, 2024 | $275.97 | $278.86 | $272.35 | $277.57 | +0.09% | 1,875,417 |
| Feb 12, 2024 | $274.80 | $278.70 | $268.55 | $277.31 | +2.00% | 2,253,528 |
| Feb 5, 2024 | $248.92 | $272.99 | $248.61 | $271.86 | +8.55% | 3,374,409 |
| Jan 29, 2024 | $247.94 | $251.11 | $242.54 | $250.45 | +0.39% | 1,945,611 |
| Jan 22, 2024 | $250.58 | $252.41 | $248.43 | $249.48 | -0.51% | 1,661,228 |
| Jan 16, 2024 | $248.11 | $251.19 | $243.26 | $250.76 | +0.95% | 1,707,404 |
| Jan 8, 2024 | $240.44 | $248.97 | $238.37 | $248.40 | +3.99% | 2,005,319 |
| Jan 2, 2024 | $240.72 | $243.55 | $237.50 | $238.87 | -0.97% | 1,528,927 |
| Dec 26, 2023 | $240.35 | $242.13 | $237.08 | $241.20 | +0.46% | 1,222,387 |
| Dec 18, 2023 | $238.32 | $240.80 | $234.88 | $240.09 | +1.42% | 2,327,988 |
| Dec 11, 2023 | $243.62 | $249.53 | $234.01 | $236.73 | -2.44% | 3,741,829 |
| Dec 4, 2023 | $245.38 | $246.50 | $240.00 | $242.66 | -1.12% | 1,828,064 |
| Nov 27, 2023 | $243.92 | $247.49 | $238.63 | $245.41 | +0.46% | 2,747,103 |
| Nov 20, 2023 | $241.73 | $245.94 | $240.68 | $244.28 | +0.93% | 2,416,891 |
| Nov 13, 2023 | $240.55 | $244.96 | $240.17 | $242.03 | +0.76% | 3,742,885 |
| Nov 6, 2023 | $236.58 | $240.85 | $234.00 | $240.21 | +1.67% | 3,061,455 |
| Oct 30, 2023 | $229.04 | $237.63 | $227.81 | $236.26 | +3.21% | 3,473,695 |
| Oct 23, 2023 | $205.91 | $232.81 | $203.36 | $228.92 | +11.21% | 3,704,511 |
| Oct 16, 2023 | $213.85 | $216.86 | $205.70 | $205.85 | -3.47% | 2,595,989 |
| Oct 9, 2023 | $208.05 | $213.61 | $207.02 | $213.24 | +1.94% | 2,771,698 |
| Oct 2, 2023 | $209.00 | $210.43 | $205.69 | $209.18 | +0.11% | 3,768,331 |
| Sep 25, 2023 | $211.93 | $215.72 | $208.15 | $208.96 | -1.87% | 3,608,727 |
| Sep 18, 2023 | $205.07 | $216.92 | $203.72 | $212.95 | +3.84% | 3,431,909 |
| Sep 11, 2023 | $202.51 | $207.06 | $201.41 | $205.07 | +1.11% | 2,839,822 |
| Sep 5, 2023 | $207.83 | $207.90 | $201.03 | $202.82 | -2.43% | 1,503,788 |
| Aug 28, 2023 | $205.92 | $209.63 | $204.90 | $207.87 | +1.10% | 2,279,970 |
| Aug 21, 2023 | $199.46 | $206.83 | $197.90 | $205.60 | +3.35% | 3,860,766 |
| Aug 14, 2023 | $203.70 | $205.74 | $195.29 | $198.94 | -2.42% | 4,620,209 |
| Aug 7, 2023 | $214.88 | $214.88 | $199.60 | $203.87 | -4.18% | 4,155,776 |
| Jul 31, 2023 | $209.50 | $216.14 | $208.56 | $212.76 | +1.75% | 3,250,535 |
| Jul 24, 2023 | $234.05 | $234.31 | $206.46 | $209.10 | -10.48% | 4,624,372 |
| Jul 17, 2023 | $230.14 | $235.00 | $226.35 | $233.59 | +1.62% | 3,518,565 |
| Jul 10, 2023 | $231.49 | $236.24 | $228.28 | $229.87 | -0.42% | 3,002,691 |
| Jul 3, 2023 | $234.82 | $234.98 | $228.83 | $230.84 | -1.98% | 1,961,343 |
| Jun 26, 2023 | $233.00 | $237.59 | $230.98 | $235.50 | +1.28% | 3,099,148 |
| Jun 20, 2023 | $232.52 | $235.81 | $231.08 | $232.52 | -1.06% | 2,773,458 |
| Jun 12, 2023 | $223.40 | $235.83 | $222.64 | $235.00 | +4.12% | 3,693,022 |
| Jun 5, 2023 | $223.99 | $227.48 | $221.75 | $225.70 | +0.52% | 1,933,420 |
| May 30, 2023 | $220.71 | $224.75 | $216.78 | $224.53 | +1.59% | 2,031,367 |
| May 22, 2023 | $229.54 | $231.45 | $217.81 | $221.02 | -3.77% | 2,085,846 |
| May 15, 2023 | $229.94 | $231.56 | $223.74 | $229.67 | +0.16% | 1,874,828 |
| May 8, 2023 | $228.24 | $231.49 | $225.96 | $229.30 | +0.65% | 1,626,598 |
| May 1, 2023 | $231.50 | $234.50 | $222.13 | $227.82 | -1.63% | 2,674,810 |
| Apr 24, 2023 | $241.67 | $241.67 | $222.17 | $231.60 | -4.00% | 4,115,999 |
| Apr 17, 2023 | $237.04 | $241.60 | $236.15 | $241.26 | +1.60% | 2,235,369 |
| Apr 10, 2023 | $235.09 | $239.51 | $233.02 | $237.46 | +0.31% | 2,183,145 |
| Apr 3, 2023 | $232.21 | $237.23 | $229.84 | $236.73 | +1.87% | 2,096,740 |
| Mar 27, 2023 | $227.00 | $232.69 | $225.97 | $232.38 | +2.72% | 2,383,758 |
| Mar 20, 2023 | $224.24 | $231.77 | $222.94 | $226.22 | +1.29% | 2,451,459 |
| Mar 13, 2023 | $229.49 | $231.90 | $217.57 | $223.34 | -3.28% | 3,630,558 |
| Mar 6, 2023 | $241.62 | $241.99 | $229.15 | $230.91 | -4.13% | 3,123,470 |
| Feb 27, 2023 | $240.65 | $241.90 | $230.07 | $240.85 | +2.62% | 3,889,125 |
| Feb 21, 2023 | $240.85 | $242.14 | $233.78 | $234.70 | -2.57% | 1,557,540 |
| Feb 13, 2023 | $244.73 | $248.01 | $239.44 | $240.89 | -1.56% | 2,070,192 |
| Feb 6, 2023 | $251.98 | $258.93 | $238.18 | $244.70 | -3.05% | 3,929,255 |
| Jan 30, 2023 | $250.52 | $256.80 | $249.25 | $252.39 | +0.71% | 2,358,035 |
| Jan 23, 2023 | $252.99 | $255.07 | $250.17 | $250.61 | -0.96% | 2,161,346 |
| Jan 17, 2023 | $255.14 | $255.97 | $249.38 | $253.05 | -0.63% | 1,872,220 |
| Jan 9, 2023 | $253.94 | $258.43 | $251.15 | $254.65 | +0.48% | 2,226,615 |
| Jan 3, 2023 | $244.98 | $254.78 | $242.39 | $253.43 | +3.62% | 2,078,094 |
| Dec 27, 2022 | $245.50 | $246.86 | $240.36 | $244.58 | +0.08% | 972,303 |
| Dec 19, 2022 | $239.99 | $244.70 | $238.00 | $244.39 | +1.59% | 1,958,612 |
| Dec 12, 2022 | $245.78 | $252.99 | $237.10 | $240.56 | -1.62% | 4,092,604 |
| Dec 5, 2022 | $246.86 | $249.27 | $243.47 | $244.53 | -1.22% | 2,582,705 |
| Nov 28, 2022 | $241.73 | $249.00 | $236.76 | $247.56 | +1.45% | 3,255,140 |
| Nov 21, 2022 | $232.37 | $244.16 | $232.32 | $244.02 | +4.85% | 1,755,092 |
| Nov 14, 2022 | $232.61 | $236.93 | $229.28 | $232.73 | -0.50% | 3,927,274 |
| Nov 7, 2022 | $222.00 | $234.59 | $220.42 | $233.89 | +5.73% | 2,596,619 |
| Oct 31, 2022 | $219.36 | $224.70 | $216.75 | $221.21 | -0.07% | 3,356,016 |
| Oct 24, 2022 | $212.02 | $221.79 | $208.78 | $221.37 | +5.05% | 3,866,858 |
| Oct 17, 2022 | $205.33 | $211.20 | $203.61 | $210.72 | +4.30% | 2,562,312 |
| Oct 10, 2022 | $205.28 | $210.45 | $197.30 | $202.03 | -1.42% | 3,483,376 |
| Oct 3, 2022 | $201.80 | $213.70 | $201.03 | $204.93 | +1.99% | 2,294,737 |
| Sep 26, 2022 | $200.62 | $207.76 | $200.10 | $200.94 | +0.30% | 3,585,776 |
| Sep 19, 2022 | $205.64 | $213.41 | $197.37 | $200.34 | -2.75% | 3,219,912 |
| Sep 12, 2022 | $213.87 | $216.01 | $203.87 | $206.00 | -3.65% | 3,325,112 |
| Sep 6, 2022 | $204.98 | $214.35 | $202.94 | $213.80 | +4.42% | 1,646,401 |
| Aug 29, 2022 | $207.33 | $210.46 | $203.45 | $204.75 | -1.47% | 3,166,949 |
| Aug 22, 2022 | $214.64 | $214.77 | $207.66 | $207.81 | -3.91% | 2,466,934 |
| Aug 15, 2022 | $219.36 | $221.43 | $216.25 | $216.26 | -1.61% | 2,104,642 |
| Aug 8, 2022 | $210.50 | $219.82 | $208.97 | $219.80 | +5.26% | 2,675,167 |
| Aug 1, 2022 | $204.37 | $210.91 | $202.79 | $208.81 | +0.90% | 2,801,221 |
| Jul 25, 2022 | $202.65 | $209.50 | $197.47 | $206.94 | +2.35% | 3,598,038 |
| Jul 18, 2022 | $195.50 | $203.73 | $191.06 | $202.18 | +3.74% | 2,422,249 |
| Jul 11, 2022 | $199.11 | $201.32 | $188.99 | $194.90 | -3.16% | 2,661,592 |
| Jul 5, 2022 | $197.68 | $204.76 | $196.20 | $201.27 | +0.92% | 2,481,319 |
| Jun 27, 2022 | $204.73 | $208.16 | $196.46 | $199.44 | -2.69% | 3,068,364 |
| Jun 21, 2022 | $197.23 | $205.61 | $192.69 | $204.95 | +5.68% | 4,213,072 |
| Jun 13, 2022 | $195.55 | $199.90 | $187.89 | $193.93 | -2.79% | 6,762,760 |
| Jun 6, 2022 | $208.25 | $211.43 | $197.17 | $199.50 | -3.45% | 2,640,781 |
| May 31, 2022 | $212.44 | $213.80 | $205.31 | $206.63 | -3.82% | 2,676,774 |
| May 23, 2022 | $200.43 | $214.88 | $198.26 | $214.84 | +8.24% | 3,445,706 |
| May 16, 2022 | $205.43 | $208.84 | $192.99 | $198.48 | -3.57% | 3,090,209 |
| May 9, 2022 | $212.17 | $212.54 | $197.30 | $205.83 | -3.14% | 3,801,116 |
| May 2, 2022 | $213.82 | $220.64 | $207.53 | $212.50 | -1.10% | 4,286,994 |
| Apr 25, 2022 | $237.14 | $242.59 | $214.14 | $214.86 | -9.49% | 6,760,883 |
| Apr 18, 2022 | $232.96 | $244.13 | $232.21 | $237.39 | +1.38% | 3,623,444 |
| Apr 11, 2022 | $239.69 | $241.00 | $229.74 | $234.15 | -2.86% | 2,395,200 |
| Apr 4, 2022 | $237.46 | $243.04 | $235.54 | $241.05 | +1.51% | 3,346,482 |
| Mar 28, 2022 | $237.58 | $244.73 | $235.53 | $237.46 | -0.22% | 3,259,092 |
| Mar 21, 2022 | $234.81 | $238.38 | $228.53 | $237.99 | +0.84% | 3,439,241 |
| Mar 14, 2022 | $223.21 | $236.22 | $219.59 | $236.00 | +6.92% | 5,083,722 |
| Mar 7, 2022 | $220.31 | $228.14 | $213.95 | $220.73 | -0.68% | 6,486,981 |
| Feb 28, 2022 | $219.26 | $227.25 | $217.68 | $222.24 | -0.62% | 5,793,749 |
| Feb 22, 2022 | $225.35 | $226.43 | $212.23 | $223.63 | -0.88% | 4,914,025 |
| Feb 14, 2022 | $220.84 | $226.76 | $217.30 | $225.61 | +2.00% | 5,972,519 |
| Feb 7, 2022 | $238.00 | $238.87 | $217.00 | $221.19 | -7.01% | 7,704,086 |
| Jan 31, 2022 | $228.75 | $240.34 | $228.69 | $237.86 | +2.93% | 4,587,381 |
| Jan 24, 2022 | $224.25 | $233.04 | $220.78 | $231.09 | +2.42% | 6,618,377 |
| Jan 18, 2022 | $228.39 | $231.63 | $221.80 | $225.64 | -1.52% | 4,886,335 |
| Jan 10, 2022 | $228.78 | $235.94 | $223.82 | $229.12 | -1.05% | 5,763,422 |
| Jan 3, 2022 | $237.28 | $239.65 | $231.26 | $231.56 | -2.50% | 5,232,864 |
| Dec 27, 2021 | $236.60 | $240.51 | $235.27 | $237.49 | +0.44% | 3,704,370 |
| Dec 20, 2021 | $231.44 | $239.12 | $229.00 | $236.46 | +1.54% | 6,457,363 |
| Dec 13, 2021 | $234.00 | $236.87 | $228.43 | $232.88 | -0.38% | 8,681,666 |
| Dec 6, 2021 | $232.00 | $235.74 | $230.58 | $233.77 | +1.27% | 6,715,331 |
| Nov 29, 2021 | $230.26 | $233.93 | $225.09 | $230.84 | +0.81% | 8,046,289 |
| Nov 22, 2021 | $230.80 | $236.85 | $227.85 | $228.99 | -1.64% | 3,767,322 |
| Nov 15, 2021 | $230.91 | $233.24 | $225.38 | $232.80 | +0.82% | 4,938,261 |
| Nov 8, 2021 | $231.57 | $236.85 | $228.41 | $230.91 | -0.17% | 6,155,881 |
| Nov 1, 2021 | $242.23 | $244.78 | $228.80 | $231.31 | -4.53% | 5,426,122 |
| Oct 25, 2021 | $248.46 | $249.45 | $239.54 | $242.28 | -2.21% | 8,486,581 |
| Oct 18, 2021 | $245.63 | $249.15 | $241.21 | $247.76 | +0.34% | 4,956,801 |
| Oct 11, 2021 | $243.17 | $249.70 | $239.84 | $246.91 | +1.66% | 4,420,291 |
| Oct 4, 2021 | $241.11 | $244.62 | $236.04 | $242.89 | +0.81% | 8,345,691 |
| Sep 27, 2021 | $234.46 | $243.42 | $224.24 | $240.93 | +3.04% | 12,205,158 |
| Sep 20, 2021 | $225.82 | $235.11 | $223.50 | $233.83 | +1.54% | 12,542,497 |
| Sep 13, 2021 | $237.68 | $238.75 | $229.13 | $230.28 | -2.65% | 12,276,601 |
| Sep 7, 2021 | $229.35 | $239.18 | $222.57 | $236.55 | +3.51% | 8,591,493 |
| Aug 30, 2021 | $219.56 | $231.00 | $215.25 | $228.52 | +4.20% | 9,582,166 |
| Aug 23, 2021 | $219.58 | $221.55 | $213.67 | $219.30 | +0.25% | 9,422,788 |
| Aug 16, 2021 | $218.70 | $219.68 | $212.23 | $218.75 | -0.22% | 10,432,798 |
| Aug 9, 2021 | $216.53 | $223.49 | $214.35 | $219.24 | +1.51% | 8,488,674 |
| Aug 2, 2021 | $207.90 | $219.16 | $203.03 | $215.98 | +4.80% | 11,265,848 |
| Jul 26, 2021 | $215.00 | $215.79 | $199.78 | $206.08 | -8.98% | 24,333,817 |
| Jul 19, 2021 | $220.19 | $231.13 | $213.36 | $226.41 | +1.82% | 4,927,620 |
| Jul 12, 2021 | $226.16 | $227.47 | $221.19 | $222.36 | -2.56% | 3,929,810 |
| Jul 6, 2021 | $230.83 | $232.04 | $223.41 | $228.21 | -1.51% | 4,405,961 |
| Jun 28, 2021 | $234.77 | $235.17 | $229.49 | $231.70 | -1.61% | 2,745,386 |
| Jun 21, 2021 | $226.35 | $236.67 | $224.97 | $235.50 | +4.57% | 5,745,913 |
| Jun 14, 2021 | $257.70 | $258.51 | $224.39 | $225.20 | -12.54% | 10,723,029 |
| Jun 7, 2021 | $260.95 | $260.95 | $252.34 | $257.49 | -0.86% | 3,649,291 |
| Jun 1, 2021 | $263.25 | $264.02 | $255.88 | $259.73 | -0.62% | 4,654,630 |
| May 24, 2021 | $263.69 | $265.23 | $255.02 | $261.36 | -0.55% | 5,540,075 |
| May 17, 2021 | $264.39 | $268.19 | $258.32 | $262.81 | -0.77% | 4,706,488 |
| May 10, 2021 | $271.87 | $271.87 | $260.12 | $264.85 | -1.93% | 4,925,454 |
| May 3, 2021 | $259.31 | $271.77 | $257.47 | $270.07 | +4.33% | 3,650,987 |
| Apr 26, 2021 | $233.80 | $264.61 | $230.00 | $258.86 | +11.15% | 7,369,545 |
| Apr 19, 2021 | $239.91 | $240.95 | $232.46 | $232.89 | -3.12% | 4,690,823 |
| Apr 12, 2021 | $239.74 | $245.00 | $235.25 | $240.40 | +0.18% | 4,897,995 |
| Apr 5, 2021 | $234.05 | $240.33 | $234.03 | $239.98 | +2.74% | 3,139,790 |
| Mar 29, 2021 | $229.23 | $236.11 | $227.22 | $233.59 | +1.84% | 3,908,332 |
| Mar 22, 2021 | $220.00 | $229.76 | $219.80 | $229.36 | +4.25% | 6,201,796 |
| Mar 15, 2021 | $221.98 | $223.02 | $218.07 | $220.00 | -1.24% | 4,852,523 |
| Mar 8, 2021 | $229.32 | $230.69 | $221.28 | $222.76 | -2.31% | 2,962,695 |
| Mar 1, 2021 | $222.10 | $229.45 | $220.10 | $228.02 | +3.34% | 4,830,642 |
| Feb 22, 2021 | $225.46 | $228.53 | $219.83 | $220.64 | -1.93% | 5,968,675 |
| Feb 16, 2021 | $228.53 | $230.36 | $221.70 | $224.98 | -1.07% | 4,215,132 |
| Feb 8, 2021 | $224.64 | $232.34 | $221.27 | $227.42 | +1.57% | 3,274,281 |
| Feb 1, 2021 | $203.94 | $224.09 | $203.43 | $223.91 | +10.33% | 5,609,474 |
| Jan 25, 2021 | $205.19 | $211.54 | $202.04 | $202.94 | -1.72% | 5,508,054 |
| Jan 19, 2021 | $207.01 | $212.75 | $205.80 | $206.50 | -0.07% | 3,964,160 |
| Jan 11, 2021 | $204.43 | $207.23 | $197.63 | $206.65 | +1.48% | 5,125,947 |
| Jan 4, 2021 | $210.68 | $211.71 | $199.99 | $203.64 | -3.34% | 7,130,860 |
| Dec 28, 2020 | $212.10 | $214.05 | $205.40 | $210.68 | -0.53% | 2,625,107 |
| Dec 21, 2020 | $204.48 | $212.67 | $200.08 | $211.81 | +3.38% | 5,947,271 |
| Dec 14, 2020 | $206.38 | $215.40 | $203.77 | $204.89 | +0.24% | 7,333,888 |
| Dec 7, 2020 | $213.08 | $216.49 | $203.93 | $204.40 | -4.70% | 4,239,540 |
| Nov 30, 2020 | $211.48 | $216.24 | $207.23 | $214.49 | +2.36% | 3,612,316 |
| Nov 23, 2020 | $200.40 | $211.97 | $199.92 | $209.55 | +5.09% | 3,457,619 |
| Nov 16, 2020 | $210.00 | $213.13 | $198.60 | $199.40 | -3.58% | 4,383,195 |
| Nov 9, 2020 | $198.46 | $207.70 | $194.12 | $206.81 | +7.62% | 4,225,843 |
| Nov 2, 2020 | $182.72 | $193.47 | $179.31 | $192.17 | +5.31% | 5,310,374 |
| Oct 26, 2020 | $207.88 | $207.88 | $179.34 | $182.48 | -13.00% | 4,217,510 |
| Oct 19, 2020 | $216.00 | $217.74 | $207.31 | $209.75 | -3.23% | 2,810,914 |
| Oct 12, 2020 | $211.16 | $219.30 | $209.99 | $216.76 | +2.52% | 4,473,323 |
| Oct 5, 2020 | $210.81 | $216.15 | $208.25 | $211.44 | +0.87% | 3,857,586 |
| Sep 28, 2020 | $201.18 | $211.99 | $201.17 | $209.61 | +5.51% | 3,879,365 |
| Sep 21, 2020 | $201.98 | $209.54 | $194.71 | $198.67 | -3.23% | 6,264,514 |
| Sep 14, 2020 | $207.87 | $209.58 | $202.97 | $205.31 | -0.39% | 3,958,819 |
| Sep 8, 2020 | $206.56 | $211.93 | $203.01 | $206.12 | -1.11% | 2,652,858 |
| Aug 31, 2020 | $205.73 | $218.78 | $204.14 | $208.43 | +1.35% | 3,898,159 |
| Aug 24, 2020 | $198.69 | $207.38 | $193.12 | $205.66 | +3.83% | 4,839,296 |
| Aug 17, 2020 | $201.04 | $204.71 | $197.99 | $198.08 | -1.70% | 4,088,087 |
| Aug 10, 2020 | $199.94 | $201.67 | $193.13 | $201.51 | +1.02% | 3,959,334 |
| Aug 3, 2020 | $210.73 | $211.62 | $197.61 | $199.47 | -5.02% | 4,335,731 |
| Jul 27, 2020 | $211.64 | $212.82 | $205.45 | $210.01 | -0.71% | 2,309,841 |
| Jul 20, 2020 | $207.36 | $213.57 | $207.10 | $211.52 | +1.45% | 2,320,921 |
| Jul 13, 2020 | $203.84 | $209.00 | $200.80 | $208.50 | +3.05% | 2,963,906 |
| Jul 6, 2020 | $200.00 | $202.69 | $196.14 | $202.33 | +2.91% | 2,740,167 |
| Jun 29, 2020 | $195.04 | $199.39 | $191.07 | $196.60 | +1.05% | 2,311,693 |
| Jun 22, 2020 | $188.15 | $201.35 | $188.15 | $194.55 | +3.02% | 4,986,711 |
| Jun 15, 2020 | $181.57 | $200.52 | $181.57 | $188.85 | +1.11% | 4,371,768 |
| Jun 8, 2020 | $205.12 | $206.72 | $182.14 | $186.77 | -9.69% | 3,991,889 |
| Jun 1, 2020 | $202.82 | $209.93 | $200.04 | $206.81 | +1.93% | 3,280,802 |
| May 26, 2020 | $203.68 | $208.79 | $201.43 | $202.90 | +2.21% | 2,709,422 |
| May 18, 2020 | $205.76 | $208.94 | $197.52 | $198.51 | -0.98% | 3,720,017 |
| May 11, 2020 | $196.04 | $202.54 | $193.28 | $200.48 | +1.59% | 4,978,946 |
| May 4, 2020 | $181.01 | $197.40 | $181.01 | $197.35 | +7.64% | 2,921,963 |
| Apr 27, 2020 | $179.06 | $186.55 | $173.06 | $183.34 | +3.45% | 8,140,523 |
| Apr 20, 2020 | $192.83 | $192.83 | $175.61 | $177.22 | -9.30% | 6,441,172 |
| Apr 13, 2020 | $193.88 | $197.10 | $183.67 | $195.39 | -0.32% | 4,844,481 |
| Apr 6, 2020 | $164.14 | $196.85 | $162.58 | $196.02 | +24.78% | 4,623,329 |
| Mar 30, 2020 | $168.83 | $174.56 | $153.13 | $157.09 | -6.05% | 6,249,754 |
| Mar 23, 2020 | $152.18 | $172.87 | $143.34 | $167.21 | +9.55% | 9,524,321 |
| Mar 16, 2020 | $167.23 | $181.05 | $145.93 | $152.63 | -15.22% | 8,783,781 |
| Mar 9, 2020 | $200.91 | $208.64 | $165.42 | $180.04 | -9.85% | 13,802,934 |
| Mar 2, 2020 | $189.71 | $207.14 | $189.04 | $199.71 | +5.53% | 5,155,609 |
| Feb 24, 2020 | $206.36 | $207.88 | $184.35 | $189.25 | -9.21% | 5,082,783 |
| Feb 18, 2020 | $214.02 | $214.21 | $206.30 | $208.44 | -2.45% | 2,094,040 |
| Feb 10, 2020 | $208.58 | $216.12 | $208.23 | $213.67 | +1.63% | 2,848,801 |
| Feb 3, 2020 | $212.83 | $220.97 | $206.00 | $210.25 | -0.49% | 4,408,058 |
| Jan 27, 2020 | $207.02 | $215.49 | $207.02 | $211.29 | +1.09% | 3,288,410 |
| Jan 21, 2020 | $204.86 | $209.29 | $202.59 | $209.01 | +1.96% | 2,599,148 |
| Jan 13, 2020 | $205.25 | $206.04 | $203.17 | $204.99 | -0.00% | 2,962,816 |
| Jan 6, 2020 | $204.03 | $206.56 | $201.88 | $205.00 | +0.33% | 3,138,195 |
| Dec 30, 2019 | $201.49 | $204.97 | $200.06 | $204.33 | +1.27% | 1,427,673 |
| Dec 23, 2019 | $205.64 | $206.23 | $200.57 | $201.76 | -1.89% | 1,209,366 |
| Dec 16, 2019 | $200.89 | $206.29 | $199.70 | $205.64 | +2.80% | 3,430,851 |
| Dec 9, 2019 | $195.30 | $200.29 | $193.77 | $200.04 | +2.38% | 2,599,832 |
| Dec 2, 2019 | $196.80 | $196.80 | $190.42 | $195.39 | -0.53% | 2,910,203 |
| Nov 25, 2019 | $190.35 | $197.38 | $188.61 | $196.44 | +3.52% | 2,840,243 |
| Nov 18, 2019 | $188.98 | $191.14 | $187.36 | $189.76 | +0.43% | 2,401,805 |
| Nov 11, 2019 | $183.99 | $190.70 | $183.21 | $188.95 | +2.08% | 2,502,380 |
| Nov 4, 2019 | $189.88 | $190.00 | $183.66 | $185.10 | -2.06% | 2,707,638 |
| Oct 28, 2019 | $185.88 | $190.81 | $182.65 | $188.99 | +2.17% | 3,947,563 |
| Oct 21, 2019 | $189.21 | $191.29 | $183.27 | $184.98 | -1.49% | 2,568,390 |
| Oct 14, 2019 | $188.08 | $192.02 | $186.48 | $187.77 | -0.18% | 2,679,785 |
| Oct 7, 2019 | $187.82 | $191.69 | $177.60 | $188.10 | -0.29% | 2,632,553 |
| Sep 30, 2019 | $193.99 | $197.71 | $182.22 | $188.65 | -2.10% | 2,870,191 |
| Sep 23, 2019 | $195.42 | $199.59 | $192.66 | $192.70 | -1.87% | 2,476,198 |
| Sep 16, 2019 | $192.98 | $199.87 | $192.76 | $196.37 | +0.86% | 2,582,392 |
| Sep 9, 2019 | $198.35 | $198.99 | $186.89 | $194.70 | -1.54% | 2,495,754 |
| Sep 3, 2019 | $197.30 | $199.64 | $194.28 | $197.75 | -0.11% | 1,675,915 |
| Aug 26, 2019 | $190.74 | $198.48 | $184.71 | $197.97 | +4.63% | 2,175,409 |
| Aug 19, 2019 | $197.14 | $198.48 | $188.05 | $189.21 | -2.74% | 2,292,524 |
| Aug 12, 2019 | $196.73 | $197.06 | $188.60 | $194.55 | -1.35% | 5,528,485 |
| Aug 5, 2019 | $194.08 | $199.74 | $186.69 | $197.22 | +0.94% | 3,845,761 |
| Jul 29, 2019 | $198.63 | $200.93 | $192.06 | $195.38 | -1.91% | 3,827,370 |
| Jul 22, 2019 | $196.07 | $199.49 | $194.80 | $199.18 | +1.68% | 1,877,781 |
| Jul 15, 2019 | $197.01 | $198.36 | $195.03 | $195.88 | -0.27% | 1,960,347 |
| Jul 8, 2019 | $194.50 | $197.45 | $192.96 | $196.42 | +0.30% | 2,220,270 |
| Jul 1, 2019 | $193.81 | $196.29 | $191.81 | $195.84 | +2.24% | 1,508,743 |
| Jun 24, 2019 | $191.38 | $192.96 | $185.55 | $191.54 | -0.15% | 2,668,980 |
| Jun 17, 2019 | $190.05 | $192.90 | $187.33 | $191.83 | +0.79% | 3,023,592 |
| Jun 10, 2019 | $187.39 | $190.56 | $186.85 | $190.33 | +1.85% | 2,295,719 |
| Jun 3, 2019 | $175.79 | $188.17 | $175.20 | $186.88 | +6.48% | 2,320,276 |
| May 28, 2019 | $177.66 | $178.15 | $174.31 | $175.50 | -1.25% | 1,793,727 |
| May 20, 2019 | $175.65 | $180.05 | $174.99 | $177.73 | +0.98% | 2,106,342 |
| May 13, 2019 | $174.33 | $178.26 | $173.37 | $176.00 | -0.37% | 2,634,145 |
| May 6, 2019 | $177.49 | $179.51 | $172.29 | $176.65 | -1.74% | 2,501,108 |
| Apr 29, 2019 | $181.60 | $184.43 | $174.49 | $179.77 | -0.98% | 3,672,975 |
| Apr 22, 2019 | $177.31 | $182.31 | $176.25 | $181.55 | +2.36% | 2,284,108 |
| Apr 15, 2019 | $180.47 | $182.00 | $175.03 | $177.37 | -1.85% | 2,094,304 |
| Apr 8, 2019 | $178.24 | $181.89 | $176.67 | $180.72 | +1.48% | 1,946,875 |
| Apr 1, 2019 | $176.11 | $179.39 | $174.51 | $178.08 | +1.38% | 3,041,881 |
| Mar 25, 2019 | $174.95 | $178.61 | $174.09 | $175.65 | +0.60% | 3,059,824 |
| Mar 18, 2019 | $173.71 | $175.04 | $170.56 | $174.61 | +0.55% | 2,538,462 |
| Mar 11, 2019 | $169.58 | $174.03 | $169.41 | $173.65 | +2.62% | 2,776,048 |
| Mar 4, 2019 | $172.47 | $187.91 | $166.13 | $169.22 | -1.94% | 9,115,332 |
| Feb 25, 2019 | $171.47 | $173.46 | $168.88 | $172.56 | +0.86% | 3,785,740 |
| Feb 19, 2019 | $169.27 | $172.33 | $167.70 | $171.09 | +0.90% | 2,787,236 |
| Feb 11, 2019 | $166.73 | $172.21 | $166.31 | $169.56 | +1.04% | 3,866,382 |
| Feb 4, 2019 | $166.44 | $167.99 | $160.00 | $167.82 | +1.03% | 4,179,425 |
| Jan 28, 2019 | $157.92 | $166.26 | $156.90 | $166.11 | +4.68% | 2,927,313 |
| Jan 22, 2019 | $158.26 | $160.30 | $156.74 | $158.69 | +0.02% | 2,779,270 |
| Jan 14, 2019 | $153.42 | $159.21 | $152.74 | $158.66 | +3.03% | 3,023,507 |
| Jan 7, 2019 | $150.15 | $154.20 | $146.45 | $153.99 | +2.32% | 3,586,888 |
| Dec 31, 2018 | $151.40 | $152.15 | $146.35 | $150.50 | -0.28% | 2,836,371 |
| Dec 24, 2018 | $147.19 | $152.62 | $144.13 | $150.93 | +2.62% | 3,874,209 |
| Dec 17, 2018 | $153.89 | $156.21 | $146.67 | $147.07 | -4.35% | 9,172,577 |
| Dec 10, 2018 | $155.85 | $157.32 | $153.46 | $153.76 | -1.75% | 2,822,194 |
| Dec 3, 2018 | $160.44 | $161.97 | $153.45 | $156.50 | -1.85% | 3,411,712 |
| Nov 26, 2018 | $157.53 | $160.34 | $156.15 | $159.45 | +2.22% | 4,790,184 |
| Nov 19, 2018 | $158.50 | $161.09 | $155.52 | $155.98 | -1.81% | 2,427,128 |
| Nov 12, 2018 | $159.46 | $161.17 | $155.43 | $158.86 | -0.67% | 5,077,853 |
| Nov 5, 2018 | $153.03 | $160.84 | $151.83 | $159.93 | +4.95% | 3,896,827 |
| Oct 29, 2018 | $140.40 | $152.42 | $138.44 | $152.39 | +9.63% | 4,742,205 |
| Oct 22, 2018 | $140.45 | $141.60 | $134.63 | $139.01 | -0.69% | 4,280,706 |
| Oct 15, 2018 | $136.84 | $140.93 | $134.50 | $139.98 | +1.95% | 2,952,476 |
| Oct 8, 2018 | $142.08 | $144.03 | $135.35 | $137.30 | -3.14% | 3,906,705 |
| Oct 1, 2018 | $141.73 | $144.06 | $140.72 | $141.75 | +0.57% | 2,600,053 |
| Sep 24, 2018 | $147.89 | $148.28 | $139.73 | $140.94 | -5.08% | 3,993,672 |
| Sep 17, 2018 | $147.27 | $149.46 | $145.19 | $148.48 | +1.04% | 2,954,163 |
| Sep 10, 2018 | $149.38 | $149.38 | $144.15 | $146.95 | -0.98% | 2,025,088 |
| Sep 4, 2018 | $147.13 | $150.34 | $145.91 | $148.41 | +0.77% | 2,190,813 |
| Aug 27, 2018 | $147.77 | $148.96 | $146.07 | $147.27 | +0.20% | 1,889,594 |
| Aug 20, 2018 | $149.41 | $149.41 | $145.84 | $146.98 | -1.28% | 2,002,000 |
| Aug 13, 2018 | $150.12 | $151.23 | $145.50 | $148.89 | -0.56% | 2,912,535 |
| Aug 6, 2018 | $148.64 | $152.40 | $147.53 | $149.73 | +0.61% | 2,685,741 |
| Jul 30, 2018 | $160.12 | $162.24 | $144.09 | $148.82 | -7.35% | 4,430,196 |
| Jul 23, 2018 | $159.42 | $163.28 | $159.20 | $160.62 | +0.63% | 1,911,858 |
| Jul 16, 2018 | $157.86 | $160.00 | $156.91 | $159.62 | +1.00% | 2,823,446 |
| Jul 9, 2018 | $156.68 | $159.09 | $152.92 | $158.04 | +1.35% | 1,959,476 |
| Jul 2, 2018 | $150.50 | $156.54 | $149.87 | $155.93 | +2.86% | 1,381,147 |
| Jun 25, 2018 | $153.81 | $155.22 | $148.91 | $151.60 | -1.66% | 2,408,495 |
| Jun 18, 2018 | $154.74 | $156.20 | $151.94 | $154.16 | -0.46% | 2,743,771 |
| Jun 11, 2018 | $158.46 | $158.46 | $151.80 | $154.88 | -2.06% | 2,407,336 |
| Jun 4, 2018 | $151.94 | $158.20 | $151.26 | $158.13 | +4.22% | 2,117,763 |
| May 29, 2018 | $153.46 | $154.00 | $150.19 | $151.72 | -2.28% | 3,093,455 |
| May 21, 2018 | $154.97 | $157.11 | $153.58 | $155.26 | +0.62% | 2,179,258 |
| May 14, 2018 | $155.91 | $156.96 | $151.77 | $154.31 | -0.68% | 3,359,055 |
| May 7, 2018 | $148.54 | $156.13 | $145.57 | $155.37 | +4.34% | 4,249,584 |
| Apr 30, 2018 | $150.89 | $151.01 | $144.34 | $148.91 | -1.22% | 2,970,806 |
| Apr 23, 2018 | $151.50 | $152.61 | $147.22 | $150.75 | -0.44% | 2,266,525 |
| Apr 16, 2018 | $150.35 | $154.69 | $142.67 | $151.41 | +0.89% | 2,567,654 |
| Apr 9, 2018 | $146.05 | $150.83 | $145.32 | $150.08 | +2.69% | 2,755,595 |
| Apr 2, 2018 | $152.35 | $152.50 | $145.15 | $146.15 | -3.97% | 2,837,234 |
| Mar 26, 2018 | $152.22 | $154.73 | $149.69 | $152.19 | +0.45% | 2,693,536 |
| Mar 19, 2018 | $162.35 | $162.90 | $151.35 | $151.51 | -6.93% | 3,048,683 |
| Mar 12, 2018 | $163.52 | $164.39 | $160.75 | $162.80 | -0.82% | 2,108,457 |
| Mar 5, 2018 | $154.08 | $164.18 | $153.60 | $164.14 | +5.95% | 2,310,916 |
| Feb 26, 2018 | $160.17 | $163.05 | $152.70 | $154.92 | -3.15% | 2,615,945 |
| Feb 20, 2018 | $159.15 | $160.75 | $155.89 | $159.96 | +0.46% | 1,819,378 |
| Feb 12, 2018 | $153.29 | $161.13 | $152.28 | $159.23 | +4.66% | 2,442,372 |
| Feb 5, 2018 | $161.62 | $164.43 | $147.10 | $152.14 | -5.89% | 4,378,860 |
| Jan 29, 2018 | $164.00 | $164.99 | $159.19 | $161.66 | -1.39% | 2,643,881 |
| Jan 22, 2018 | $153.62 | $164.19 | $152.58 | $163.94 | +6.53% | 2,576,461 |
| Jan 16, 2018 | $154.50 | $155.63 | $152.43 | $153.89 | -1.01% | 2,303,162 |
| Jan 8, 2018 | $151.53 | $155.95 | $150.74 | $155.46 | +2.12% | 3,512,671 |
| Jan 2, 2018 | $156.52 | $156.52 | $145.80 | $152.23 | +1.02% | 3,036,608 |
| Dec 26, 2017 | $151.84 | $152.58 | $150.64 | $150.69 | -0.69% | 1,330,242 |
| Dec 18, 2017 | $156.50 | $156.75 | $151.39 | $151.74 | -2.73% | 3,166,839 |
| Dec 11, 2017 | $155.44 | $156.35 | $152.04 | $156.00 | +0.35% | 4,292,038 |
| Dec 4, 2017 | $161.77 | $162.72 | $154.85 | $155.46 | -4.01% | 3,440,044 |
| Nov 27, 2017 | $159.29 | $162.02 | $158.02 | $161.95 | +1.52% | 4,711,610 |
| Nov 20, 2017 | $159.75 | $160.66 | $158.68 | $159.52 | -0.34% | 3,126,907 |
| Nov 13, 2017 | $161.12 | $163.00 | $158.05 | $160.07 | -0.93% | 4,685,898 |
| Nov 6, 2017 | $160.01 | $162.67 | $158.47 | $161.57 | +1.24% | 2,812,099 |
| Oct 30, 2017 | $160.78 | $165.00 | $157.09 | $159.59 | -1.26% | 4,521,805 |
| Oct 23, 2017 | $163.48 | $164.58 | $160.05 | $161.62 | -0.74% | 3,414,370 |
| Oct 16, 2017 | $158.12 | $163.06 | $156.42 | $162.82 | +3.32% | 2,855,369 |
| Oct 9, 2017 | $155.12 | $157.84 | $154.40 | $157.59 | +1.66% | 3,206,799 |
| Oct 2, 2017 | $154.41 | $156.33 | $153.28 | $155.02 | +0.51% | 2,784,771 |
| Sep 25, 2017 | $152.40 | $156.14 | $152.02 | $154.23 | +1.00% | 4,779,623 |
| Sep 18, 2017 | $153.20 | $153.68 | $151.28 | $152.71 | -0.28% | 4,052,478 |
| Sep 11, 2017 | $152.00 | $153.80 | $151.12 | $153.14 | +0.86% | 5,723,101 |
| Sep 5, 2017 | $147.66 | $152.44 | $146.57 | $151.84 | +2.53% | 4,735,030 |
| Aug 28, 2017 | $149.00 | $149.14 | $146.50 | $148.10 | -0.52% | 3,305,384 |
| Aug 21, 2017 | $148.63 | $150.21 | $148.07 | $148.88 | +0.30% | 3,918,061 |
| Aug 14, 2017 | $149.57 | $152.00 | $147.48 | $148.44 | -0.47% | 3,224,430 |
| Aug 7, 2017 | $149.24 | $150.34 | $147.88 | $149.14 | -0.33% | 4,642,886 |
| Jul 31, 2017 | $150.27 | $151.02 | $144.71 | $149.64 | -0.32% | 4,166,478 |
| Jul 24, 2017 | $147.71 | $150.71 | $146.55 | $150.12 | +1.69% | 2,489,906 |
| Jul 17, 2017 | $146.34 | $147.98 | $145.00 | $147.62 | +0.78% | 2,321,778 |
| Jul 10, 2017 | $145.59 | $147.10 | $143.10 | $146.48 | +0.11% | 2,867,795 |
| Jul 3, 2017 | $146.48 | $147.76 | $144.73 | $146.32 | +0.59% | 2,223,947 |
| Jun 26, 2017 | $145.36 | $147.80 | $144.43 | $145.46 | +0.07% | 4,011,175 |
| Jun 19, 2017 | $150.00 | $150.47 | $143.90 | $145.36 | -2.87% | 10,804,597 |
| Jun 12, 2017 | $146.04 | $149.99 | $144.44 | $149.65 | +2.74% | 3,636,327 |
| Jun 5, 2017 | $147.44 | $148.00 | $144.44 | $145.66 | -1.03% | 3,491,993 |
| May 30, 2017 | $144.15 | $147.94 | $141.67 | $147.18 | +1.50% | 3,877,386 |
| May 22, 2017 | $140.32 | $145.30 | $139.70 | $145.00 | +3.53% | 4,064,288 |
| May 15, 2017 | $142.32 | $143.55 | $139.36 | $140.06 | -1.59% | 6,008,320 |
| May 8, 2017 | $144.45 | $146.30 | $140.94 | $142.32 | -1.30% | 7,065,823 |
| May 1, 2017 | $133.39 | $144.21 | $132.51 | $144.20 | +8.73% | 7,853,493 |
| Apr 24, 2017 | $130.20 | $133.46 | $128.91 | $132.62 | +3.57% | 3,813,509 |
| Apr 17, 2017 | $126.86 | $130.33 | $125.78 | $128.05 | +1.19% | 2,936,340 |
| Apr 10, 2017 | $128.27 | $128.89 | $125.66 | $126.54 | -1.49% | 3,422,116 |
| Apr 3, 2017 | $130.93 | $131.51 | $127.49 | $128.46 | -1.86% | 3,848,334 |
| Mar 27, 2017 | $128.53 | $132.13 | $128.17 | $130.89 | +0.78% | 2,842,819 |
| Mar 20, 2017 | $129.50 | $130.83 | $128.55 | $129.88 | -0.06% | 3,568,697 |
| Mar 13, 2017 | $127.92 | $130.91 | $127.80 | $129.96 | +1.55% | 3,692,129 |
| Mar 6, 2017 | $128.71 | $129.53 | $126.26 | $127.98 | -1.52% | 3,096,762 |
| Feb 27, 2017 | $128.13 | $131.60 | $127.25 | $129.96 | +1.46% | 3,352,982 |
| Feb 21, 2017 | $128.00 | $129.13 | $125.39 | $128.09 | -0.20% | 2,473,781 |
| Feb 13, 2017 | $124.33 | $128.36 | $124.10 | $128.35 | +3.45% | 3,100,565 |
| Feb 6, 2017 | $124.28 | $126.00 | $120.87 | $124.07 | -0.94% | 5,764,816 |
| Jan 30, 2017 | $125.98 | $126.64 | $123.84 | $125.25 | -0.94% | 3,904,380 |
| Jan 23, 2017 | $125.66 | $127.94 | $124.52 | $126.44 | +0.29% | 2,974,847 |
| Jan 17, 2017 | $124.43 | $126.61 | $123.51 | $126.07 | +1.07% | 2,579,500 |
| Jan 9, 2017 | $126.36 | $127.44 | $124.58 | $124.73 | -1.62% | 2,875,440 |
| Jan 3, 2017 | $123.23 | $127.85 | $122.12 | $126.78 | +3.68% | 2,663,114 |
| Dec 27, 2016 | $124.57 | $124.90 | $121.39 | $122.28 | -1.78% | 1,490,878 |
| Dec 19, 2016 | $122.32 | $124.66 | $121.73 | $124.49 | +1.77% | 3,122,785 |
| Dec 12, 2016 | $122.64 | $126.93 | $120.97 | $122.33 | -0.37% | 4,887,090 |
| Dec 5, 2016 | $120.69 | $125.91 | $120.18 | $122.79 | +2.38% | 4,766,629 |
| Nov 28, 2016 | $124.82 | $126.00 | $119.70 | $119.94 | -4.28% | 3,224,339 |
| Nov 21, 2016 | $125.10 | $125.55 | $122.92 | $125.30 | +0.38% | 2,151,959 |
| Nov 14, 2016 | $120.96 | $125.95 | $120.04 | $124.82 | – | 3,888,740 |
Seasonality
WTW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | 0.2% | -0.2% | -1.7% | 1.7% | 0.2% | 3.9% | 0.4% | -0.3% | 2.2% | 5.5% | -0.2% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -3.4% | -3.9% | -4.4% | -11.9% | -2.5% | 5.1% | 28.5% | 0.8% | -14.6% | 12.6% | ||
| 2025 | 5.2% | 3.1% | -0.2% | -8.9% | 2.8% | -2.9% | 3.0% | 3.5% | 6.0% | -9.4% | 2.5% | 2.7% |
| 2024 | 2.1% | 10.7% | 1.2% | -8.7% | 1.7% | 3.0% | 7.7% | 3.5% | 1.1% | 2.6% | 6.6% | -2.4% |
| 2023 | 3.9% | -7.8% | -0.5% | -0.3% | -5.5% | 8.0% | -10.3% | -2.2% | 1.5% | 12.9% | 4.4% | -1.7% |
| 2022 | -1.5% | -5.0% | 6.6% | -9.0% | -1.8% | -6.1% | 4.8% | -0.1% | -2.5% | 8.6% | 12.8% | -0.3% |
| 2021 | -3.7% | 8.7% | 4.0% | 13.1% | 1.2% | -12.0% | -10.4% | 7.1% | 5.7% | 4.2% | -6.8% | 5.5% |
| 2020 | 4.6% | -10.4% | -9.9% | 5.0% | 13.8% | -2.6% | 6.6% | -2.1% | 1.9% | -12.6% | 14.1% | 1.5% |
| 2019 | 7.2% | 5.7% | 2.5% | 4.9% | -4.8% | 9.5% | 1.9% | 1.4% | -2.2% | -3.1% | 5.1% | 3.1% |
| 2018 | 6.5% | -1.6% | -3.2% | -2.4% | 1.8% | 0.7% | 5.2% | -7.6% | -3.9% | 1.6% | 11.4% | -4.4% |
| 2017 | 2.3% | 2.6% | 2.3% | 1.3% | 10.6% | -0.4% | 2.4% | -0.3% | 4.2% | 4.4% | -0.2% | -6.0% |