ExxonMobil Holdings Corp (XOM) stock
XOMNYSEPetroleum RefiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 11/3039% above fair value
$187.25+3.96 (+2.16%)
Close on Oct 30, 2026Market cap $769.97BP/E 24.1Yield 2.14%
Price history
ExxonMobil share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$187.25
+2.16% on the day
52-week range
$112.51 – $188.50
-0.7% from the high
Change over 52 weeks
+63.3%
From $114.69 on Oct 30, 2025
Average volume
13.93M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $181.86 | $188.50 | $179.77 | $187.25 | +2.21% | 70,562,460 |
| Oct 19, 2026 | $178.45 | $183.75 | $174.63 | $183.21 | +2.36% | 58,971,250 |
| Oct 12, 2026 | $171.01 | $179.16 | $171.01 | $178.98 | +5.94% | 58,342,076 |
| Oct 5, 2026 | $163.76 | $170.29 | $161.39 | $168.94 | +3.01% | 52,663,412 |
| Sep 28, 2026 | $162.80 | $164.61 | $159.27 | $164.01 | +2.13% | 58,075,180 |
| Sep 21, 2026 | $160.96 | $164.91 | $155.85 | $160.59 | -1.80% | 66,003,430 |
| Sep 14, 2026 | $168.70 | $169.64 | $161.31 | $163.54 | -1.48% | 88,344,700 |
| Sep 8, 2026 | $160.61 | $167.37 | $158.75 | $165.99 | +4.09% | 53,743,590 |
| Aug 31, 2026 | $159.94 | $165.65 | $158.74 | $159.47 | +1.76% | 71,015,480 |
| Aug 24, 2026 | $163.87 | $165.22 | $155.32 | $156.71 | -5.09% | 68,876,010 |
| Aug 17, 2026 | $160.10 | $168.64 | $159.09 | $165.11 | +3.13% | 73,576,990 |
| Aug 10, 2026 | $154.50 | $161.67 | $154.45 | $160.10 | +4.61% | 67,499,720 |
| Aug 3, 2026 | $153.46 | $155.91 | $149.09 | $153.04 | -1.54% | 71,442,520 |
| Jul 27, 2026 | $153.07 | $159.07 | $151.88 | $155.44 | -0.96% | 73,132,310 |
| Jul 20, 2026 | $146.50 | $158.71 | $146.23 | $156.94 | +6.50% | 66,997,620 |
| Jul 13, 2026 | $140.92 | $150.00 | $140.49 | $147.36 | +6.11% | 80,814,640 |
| Jul 6, 2026 | $136.55 | $143.99 | $136.01 | $138.88 | +1.31% | 70,738,022 |
| Jun 29, 2026 | $136.58 | $139.14 | $135.33 | $137.09 | +0.40% | 66,898,140 |
| Jun 22, 2026 | $138.54 | $140.39 | $134.95 | $136.54 | -0.92% | 81,677,020 |
| Jun 15, 2026 | $139.74 | $142.34 | $135.85 | $137.81 | -6.26% | 107,283,430 |
| Jun 8, 2026 | $151.16 | $153.81 | $145.15 | $147.01 | -1.94% | 81,629,880 |
| Jun 1, 2026 | $147.02 | $154.91 | $147.00 | $149.92 | +3.21% | 69,950,790 |
| May 26, 2026 | $153.50 | $154.55 | $144.71 | $145.26 | -6.24% | 71,271,260 |
| May 18, 2026 | $157.32 | $163.68 | $153.17 | $154.92 | -1.90% | 89,300,680 |
| May 11, 2026 | $146.02 | $158.00 | $146.00 | $157.92 | +9.23% | 86,279,230 |
| May 4, 2026 | $152.67 | $155.29 | $143.92 | $144.57 | -5.36% | 89,319,620 |
| Apr 27, 2026 | $149.16 | $155.69 | $147.97 | $152.75 | +2.58% | 82,127,710 |
| Apr 20, 2026 | $147.38 | $151.23 | $146.24 | $148.91 | +1.69% | 74,315,320 |
| Apr 13, 2026 | $154.27 | $154.62 | $141.97 | $146.44 | -3.98% | 96,978,770 |
| Apr 6, 2026 | $160.57 | $166.24 | $150.98 | $152.51 | -5.09% | 119,816,360 |
| Mar 30, 2026 | $172.51 | $176.41 | $159.53 | $160.69 | -6.02% | 125,125,520 |
| Mar 23, 2026 | $156.12 | $171.23 | $155.02 | $170.99 | +7.09% | 117,309,000 |
| Mar 16, 2026 | $156.00 | $162.44 | $154.76 | $159.67 | +2.27% | 144,399,810 |
| Mar 9, 2026 | $152.02 | $156.89 | $147.66 | $156.12 | +3.25% | 108,915,720 |
| Mar 2, 2026 | $159.35 | $159.61 | $147.86 | $151.21 | -0.85% | 117,562,410 |
| Feb 23, 2026 | $148.15 | $153.65 | $146.77 | $152.50 | +3.54% | 91,391,530 |
| Feb 17, 2026 | $148.20 | $153.38 | $145.15 | $147.28 | -0.79% | 85,829,850 |
| Feb 9, 2026 | $149.26 | $156.93 | $147.98 | $148.45 | -0.40% | 111,007,550 |
| Feb 2, 2026 | $139.83 | $149.57 | $138.06 | $149.05 | +5.41% | 130,387,420 |
| Jan 26, 2026 | $136.93 | $142.34 | $134.17 | $141.40 | +4.76% | 111,628,670 |
| Jan 20, 2026 | $131.51 | $135.98 | $130.07 | $134.97 | +3.91% | 69,715,510 |
| Jan 12, 2026 | $124.46 | $131.72 | $122.56 | $129.89 | +4.24% | 98,520,960 |
| Jan 5, 2026 | $125.21 | $125.93 | $118.27 | $124.61 | +1.60% | 110,164,220 |
| Dec 29, 2025 | $120.15 | $122.68 | $119.40 | $122.65 | +2.97% | 50,667,930 |
| Dec 22, 2025 | $117.34 | $120.05 | $117.34 | $119.11 | +2.07% | 38,539,775 |
| Dec 15, 2025 | $119.01 | $119.03 | $114.61 | $116.69 | -1.79% | 111,617,910 |
| Dec 8, 2025 | $115.83 | $120.47 | $115.04 | $118.82 | +1.96% | 87,781,500 |
| Dec 1, 2025 | $116.10 | $118.78 | $114.69 | $116.54 | +0.53% | 70,288,690 |
| Nov 24, 2025 | $117.20 | $118.74 | $114.19 | $115.92 | -0.99% | 51,360,905 |
| Nov 17, 2025 | $118.97 | $119.50 | $115.65 | $117.08 | -1.85% | 77,831,230 |
| Nov 10, 2025 | $117.44 | $120.81 | $115.46 | $119.29 | +1.77% | 77,272,090 |
| Nov 3, 2025 | $114.50 | $117.51 | $112.51 | $117.22 | +2.50% | 72,952,760 |
| Oct 27, 2025 | $115.70 | $117.05 | $112.62 | $114.36 | -0.89% | 69,467,481 |
| Oct 20, 2025 | $112.00 | $116.85 | $111.98 | $115.39 | +2.81% | 56,585,255 |
| Oct 13, 2025 | $111.54 | $113.57 | $110.39 | $112.24 | +1.36% | 58,888,860 |
| Oct 6, 2025 | $113.29 | $115.51 | $110.71 | $110.73 | -2.23% | 61,070,630 |
| Sep 29, 2025 | $116.06 | $116.50 | $111.03 | $113.26 | -3.38% | 79,892,140 |
| Sep 22, 2025 | $112.45 | $118.36 | $111.56 | $117.22 | +3.90% | 89,318,130 |
| Sep 15, 2025 | $112.18 | $115.49 | $111.32 | $112.82 | +0.59% | 96,765,810 |
| Sep 8, 2025 | $109.73 | $113.22 | $108.35 | $112.16 | +2.68% | 68,817,780 |
| Sep 2, 2025 | $114.18 | $115.24 | $109.02 | $109.23 | -4.43% | 59,817,890 |
| Aug 25, 2025 | $110.90 | $114.79 | $110.36 | $114.29 | +2.70% | 71,939,107 |
| Aug 18, 2025 | $106.10 | $111.41 | $105.67 | $111.28 | +4.50% | 73,894,920 |
| Aug 11, 2025 | $107.11 | $107.60 | $105.53 | $106.49 | -0.29% | 78,597,910 |
| Aug 4, 2025 | $109.22 | $109.92 | $105.89 | $106.80 | -2.59% | 83,651,550 |
| Jul 28, 2025 | $111.00 | $113.00 | $108.86 | $109.64 | -0.69% | 78,163,650 |
| Jul 21, 2025 | $107.60 | $110.98 | $107.44 | $110.40 | +2.44% | 69,180,140 |
| Jul 14, 2025 | $115.23 | $115.23 | $107.34 | $107.77 | -6.64% | 80,856,540 |
| Jul 7, 2025 | $111.54 | $115.76 | $110.22 | $115.43 | +2.88% | 70,569,110 |
| Jun 30, 2025 | $108.64 | $112.47 | $107.15 | $112.20 | +2.58% | 57,851,690 |
| Jun 23, 2025 | $116.70 | $116.95 | $107.70 | $109.38 | -4.64% | 109,249,490 |
| Jun 16, 2025 | $111.82 | $115.24 | $111.13 | $114.70 | +2.30% | 96,679,990 |
| Jun 9, 2025 | $104.33 | $112.53 | $103.83 | $112.12 | +7.53% | 103,379,890 |
| Jun 2, 2025 | $103.75 | $104.92 | $101.73 | $104.27 | +1.93% | 81,563,380 |
| May 26, 2025 | $102.46 | $104.43 | $101.19 | $102.30 | -0.71% | 81,873,687 |
| May 19, 2025 | $107.57 | $107.57 | $101.89 | $103.03 | -4.77% | 71,427,110 |
| May 12, 2025 | $110.27 | $110.51 | $105.97 | $108.19 | +0.82% | 72,137,160 |
| May 5, 2025 | $104.65 | $107.75 | $103.07 | $107.31 | +1.04% | 78,451,970 |
| Apr 28, 2025 | $108.75 | $109.25 | $104.15 | $106.21 | -2.17% | 78,945,415 |
| Apr 21, 2025 | $105.61 | $109.30 | $104.12 | $108.57 | +1.54% | 65,404,593 |
| Apr 14, 2025 | $105.03 | $108.55 | $102.72 | $106.92 | +3.66% | 62,708,320 |
| Apr 7, 2025 | $100.39 | $106.58 | $97.80 | $103.14 | -1.15% | 149,163,440 |
| Mar 31, 2025 | $117.79 | $119.91 | $103.83 | $104.34 | -11.37% | 98,738,350 |
| Mar 24, 2025 | $115.68 | $119.18 | $115.58 | $117.73 | +1.93% | 63,376,250 |
| Mar 17, 2025 | $111.80 | $116.47 | $111.73 | $115.50 | +3.22% | 110,556,070 |
| Mar 10, 2025 | $109.28 | $112.57 | $107.63 | $111.90 | +2.64% | 90,363,210 |
| Mar 3, 2025 | $111.70 | $112.16 | $103.67 | $109.02 | -2.07% | 99,699,240 |
| Feb 24, 2025 | $110.93 | $112.13 | $108.52 | $111.33 | +0.58% | 72,211,680 |
| Feb 18, 2025 | $108.63 | $112.42 | $108.32 | $110.69 | +2.26% | 62,060,790 |
| Feb 10, 2025 | $110.01 | $112.51 | $106.52 | $108.24 | -0.60% | 74,292,930 |
| Feb 3, 2025 | $106.64 | $111.05 | $105.32 | $108.89 | +1.93% | 66,286,310 |
| Jan 27, 2025 | $109.01 | $110.87 | $106.10 | $106.83 | -1.68% | 78,862,010 |
| Jan 21, 2025 | $112.05 | $112.18 | $108.41 | $108.66 | -3.26% | 64,096,970 |
| Jan 13, 2025 | $107.13 | $112.87 | $107.13 | $112.32 | +5.43% | 72,450,770 |
| Jan 6, 2025 | $108.24 | $110.10 | $105.78 | $106.54 | -1.22% | 65,412,180 |
| Dec 30, 2024 | $106.30 | $109.00 | $105.51 | $107.86 | +1.30% | 50,391,870 |
| Dec 23, 2024 | $105.31 | $107.99 | $104.92 | $106.48 | +0.58% | 41,689,395 |
| Dec 16, 2024 | $110.20 | $110.40 | $104.84 | $105.87 | -4.48% | 115,631,340 |
| Dec 9, 2024 | $114.64 | $114.94 | $110.25 | $110.84 | -2.40% | 98,445,090 |
| Dec 2, 2024 | $118.05 | $118.72 | $113.50 | $113.57 | -3.72% | 75,886,740 |
| Nov 25, 2024 | $121.43 | $121.88 | $116.95 | $117.96 | -3.14% | 61,913,249 |
| Nov 18, 2024 | $119.79 | $123.21 | $118.20 | $121.79 | +2.08% | 65,187,860 |
| Nov 11, 2024 | $121.00 | $122.05 | $118.80 | $119.31 | -1.49% | 71,163,900 |
| Nov 4, 2024 | $116.07 | $121.91 | $115.93 | $121.11 | +5.36% | 71,230,250 |
| Oct 28, 2024 | $116.79 | $119.95 | $114.84 | $114.95 | -3.80% | 80,330,610 |
| Oct 21, 2024 | $120.98 | $121.48 | $119.13 | $119.49 | -0.43% | 48,319,654 |
| Oct 14, 2024 | $123.24 | $124.26 | $119.15 | $120.01 | -2.91% | 58,109,712 |
| Oct 7, 2024 | $125.25 | $126.34 | $120.80 | $123.61 | -0.98% | 60,215,939 |
| Sep 30, 2024 | $115.46 | $125.19 | $114.96 | $124.83 | +7.78% | 89,899,760 |
| Sep 23, 2024 | $115.33 | $118.16 | $111.14 | $115.82 | +0.48% | 74,719,070 |
| Sep 16, 2024 | $112.05 | $117.58 | $111.69 | $115.27 | +3.71% | 85,368,360 |
| Sep 9, 2024 | $112.87 | $116.15 | $107.77 | $111.15 | -1.32% | 88,089,400 |
| Sep 3, 2024 | $115.84 | $116.15 | $111.73 | $112.64 | -4.49% | 59,014,240 |
| Aug 26, 2024 | $117.76 | $119.41 | $116.26 | $117.94 | +1.39% | 58,444,111 |
| Aug 19, 2024 | $118.40 | $120.50 | $113.64 | $116.32 | -1.57% | 60,792,730 |
| Aug 12, 2024 | $119.55 | $120.17 | $117.50 | $118.17 | -0.57% | 58,643,950 |
| Aug 5, 2024 | $115.54 | $119.31 | $113.25 | $118.85 | +1.69% | 71,337,160 |
| Jul 29, 2024 | $117.32 | $119.76 | $115.38 | $116.88 | -0.38% | 71,938,626 |
| Jul 22, 2024 | $115.18 | $118.03 | $113.07 | $117.33 | +1.09% | 66,516,970 |
| Jul 15, 2024 | $114.27 | $119.92 | $113.58 | $116.07 | +2.47% | 69,440,590 |
| Jul 8, 2024 | $112.39 | $114.15 | $110.42 | $113.27 | -0.09% | 59,853,560 |
| Jul 1, 2024 | $115.71 | $116.74 | $112.69 | $113.37 | -1.52% | 45,663,498 |
| Jun 24, 2024 | $111.64 | $116.54 | $111.64 | $115.12 | +3.94% | 89,630,760 |
| Jun 17, 2024 | $109.17 | $112.70 | $108.18 | $110.76 | +1.51% | 108,564,620 |
| Jun 10, 2024 | $113.06 | $114.22 | $108.59 | $109.11 | -3.23% | 69,094,720 |
| Jun 3, 2024 | $116.30 | $116.36 | $110.92 | $112.75 | -3.85% | 80,308,390 |
| May 28, 2024 | $113.52 | $117.49 | $112.81 | $117.26 | +3.39% | 71,609,670 |
| May 20, 2024 | $119.73 | $119.89 | $113.04 | $113.42 | -5.20% | 72,118,270 |
| May 13, 2024 | $118.42 | $119.83 | $116.08 | $119.64 | +1.42% | 79,233,720 |
| May 6, 2024 | $116.67 | $118.66 | $115.41 | $117.96 | +1.69% | 111,692,510 |
| Apr 29, 2024 | $117.76 | $120.20 | $114.13 | $116.00 | -1.66% | 119,753,770 |
| Apr 22, 2024 | $119.26 | $121.76 | $116.22 | $117.96 | -1.60% | 85,702,170 |
| Apr 15, 2024 | $121.09 | $121.69 | $117.12 | $119.88 | -0.41% | 83,044,070 |
| Apr 8, 2024 | $121.08 | $123.75 | $119.67 | $120.37 | -0.82% | 88,170,930 |
| Apr 1, 2024 | $116.41 | $122.15 | $115.38 | $121.37 | +4.41% | 90,428,900 |
| Mar 25, 2024 | $113.83 | $116.45 | $113.41 | $116.24 | +2.42% | 58,061,750 |
| Mar 18, 2024 | $111.79 | $113.91 | $111.10 | $113.49 | +2.00% | 77,348,870 |
| Mar 11, 2024 | $108.25 | $112.30 | $107.34 | $111.27 | +2.67% | 110,042,190 |
| Mar 4, 2024 | $105.66 | $108.40 | $104.03 | $108.38 | +2.40% | 90,040,370 |
| Feb 26, 2024 | $103.72 | $106.39 | $103.05 | $105.84 | +1.93% | 80,557,460 |
| Feb 20, 2024 | $103.84 | $105.41 | $102.65 | $103.84 | +0.11% | 75,095,760 |
| Feb 12, 2024 | $102.16 | $104.63 | $100.42 | $103.73 | +1.93% | 98,089,480 |
| Feb 5, 2024 | $101.45 | $104.84 | $100.50 | $101.77 | -0.20% | 84,418,420 |
| Jan 29, 2024 | $102.98 | $104.88 | $101.61 | $101.97 | -1.00% | 101,557,870 |
| Jan 22, 2024 | $96.70 | $103.08 | $95.77 | $103.00 | +6.24% | 96,056,780 |
| Jan 16, 2024 | $99.82 | $100.01 | $95.82 | $96.95 | -3.00% | 79,648,430 |
| Jan 8, 2024 | $100.73 | $101.29 | $98.16 | $99.95 | -2.61% | 94,947,910 |
| Jan 2, 2024 | $100.92 | $104.57 | $100.85 | $102.63 | +2.65% | 82,196,370 |
| Dec 26, 2023 | $102.74 | $103.03 | $99.62 | $99.98 | -1.89% | 65,469,630 |
| Dec 18, 2023 | $102.13 | $103.94 | $100.81 | $101.91 | +1.00% | 93,682,710 |
| Dec 11, 2023 | $99.80 | $102.14 | $97.48 | $100.90 | +1.36% | 149,944,320 |
| Dec 4, 2023 | $102.13 | $103.36 | $98.09 | $99.55 | -3.34% | 126,994,660 |
| Nov 27, 2023 | $104.10 | $104.91 | $101.64 | $102.99 | -1.51% | 112,545,090 |
| Nov 20, 2023 | $105.38 | $105.88 | $101.94 | $104.57 | -0.37% | 60,007,008 |
| Nov 13, 2023 | $104.05 | $105.43 | $101.15 | $104.96 | +1.17% | 99,167,350 |
| Nov 6, 2023 | $108.17 | $108.27 | $102.86 | $103.75 | -3.74% | 94,765,710 |
| Oct 30, 2023 | $105.74 | $109.19 | $104.54 | $107.78 | +2.11% | 126,318,180 |
| Oct 23, 2023 | $110.63 | $110.96 | $104.96 | $105.55 | -4.98% | 98,878,690 |
| Oct 16, 2023 | $110.50 | $113.97 | $109.13 | $111.08 | +1.10% | 105,025,470 |
| Oct 9, 2023 | $110.44 | $112.07 | $104.83 | $109.87 | +2.52% | 155,674,150 |
| Oct 2, 2023 | $117.53 | $117.79 | $105.11 | $107.17 | -8.85% | 92,810,540 |
| Sep 25, 2023 | $115.09 | $120.70 | $114.83 | $117.58 | +2.30% | 82,719,290 |
| Sep 18, 2023 | $117.53 | $118.84 | $114.60 | $114.94 | -1.51% | 66,108,090 |
| Sep 11, 2023 | $116.18 | $118.66 | $113.57 | $116.70 | +0.94% | 97,781,210 |
| Sep 5, 2023 | $114.10 | $116.05 | $113.23 | $115.61 | +1.84% | 59,164,570 |
| Aug 28, 2023 | $108.45 | $113.82 | $108.42 | $113.52 | +4.87% | 64,292,500 |
| Aug 21, 2023 | $110.36 | $110.98 | $105.72 | $108.25 | -1.63% | 57,446,550 |
| Aug 14, 2023 | $111.68 | $111.98 | $106.28 | $110.04 | -1.60% | 74,511,570 |
| Aug 7, 2023 | $107.90 | $112.07 | $104.84 | $111.83 | +4.11% | 76,280,210 |
| Jul 31, 2023 | $105.19 | $109.24 | $104.57 | $107.42 | +3.13% | 82,465,790 |
| Jul 24, 2023 | $104.36 | $106.99 | $102.32 | $104.16 | +0.26% | 79,616,130 |
| Jul 17, 2023 | $100.72 | $104.38 | $100.22 | $103.89 | +2.92% | 91,091,880 |
| Jul 10, 2023 | $102.97 | $107.65 | $100.53 | $100.94 | -2.15% | 95,705,700 |
| Jul 3, 2023 | $107.49 | $108.46 | $101.56 | $103.16 | -3.81% | 59,782,242 |
| Jun 26, 2023 | $102.20 | $107.88 | $102.20 | $107.25 | +4.74% | 65,504,060 |
| Jun 20, 2023 | $104.68 | $104.77 | $101.62 | $102.40 | -2.60% | 61,197,530 |
| Jun 12, 2023 | $105.81 | $108.34 | $104.39 | $105.13 | -2.10% | 103,629,610 |
| Jun 5, 2023 | $107.19 | $109.14 | $103.98 | $107.39 | +1.54% | 64,635,310 |
| May 30, 2023 | $103.29 | $106.13 | $101.26 | $105.76 | +0.75% | 64,528,130 |
| May 22, 2023 | $105.84 | $108.51 | $104.71 | $104.97 | -1.21% | 70,303,520 |
| May 15, 2023 | $105.51 | $107.05 | $102.02 | $106.26 | +0.45% | 67,945,760 |
| May 8, 2023 | $110.50 | $110.97 | $104.78 | $105.78 | -2.67% | 67,222,460 |
| May 1, 2023 | $115.99 | $117.30 | $105.91 | $108.68 | -8.16% | 90,036,780 |
| Apr 24, 2023 | $115.92 | $119.92 | $114.68 | $118.34 | +2.01% | 84,238,370 |
| Apr 17, 2023 | $115.49 | $117.21 | $113.23 | $116.01 | -0.03% | 72,733,180 |
| Apr 10, 2023 | $114.78 | $116.66 | $114.13 | $116.05 | +0.87% | 59,614,510 |
| Apr 3, 2023 | $113.39 | $117.18 | $113.12 | $115.05 | +4.92% | 76,710,600 |
| Mar 27, 2023 | $104.74 | $110.17 | $103.91 | $109.66 | +5.92% | 66,068,750 |
| Mar 20, 2023 | $99.63 | $107.28 | $99.50 | $103.53 | +3.70% | 106,378,770 |
| Mar 13, 2023 | $105.34 | $109.01 | $98.02 | $99.84 | -7.37% | 135,418,520 |
| Mar 6, 2023 | $111.99 | $113.84 | $107.15 | $107.78 | -4.46% | 68,139,430 |
| Feb 27, 2023 | $110.80 | $113.37 | $109.22 | $112.81 | +1.86% | 66,367,230 |
| Feb 21, 2023 | $110.81 | $112.38 | $108.64 | $110.75 | -0.48% | 54,083,710 |
| Feb 13, 2023 | $117.72 | $118.18 | $110.98 | $111.28 | -6.62% | 72,407,520 |
| Feb 6, 2023 | $112.36 | $119.63 | $110.32 | $119.17 | +6.48% | 90,686,130 |
| Jan 30, 2023 | $115.09 | $117.38 | $109.83 | $111.92 | -3.19% | 110,787,500 |
| Jan 23, 2023 | $113.64 | $117.78 | $99.23 | $115.61 | +1.99% | 78,281,070 |
| Jan 17, 2023 | $113.41 | $114.12 | $109.58 | $113.35 | +0.18% | 62,385,520 |
| Jan 9, 2023 | $111.64 | $113.74 | $107.81 | $113.15 | +2.37% | 77,148,240 |
| Jan 3, 2023 | $109.78 | $111.99 | $104.76 | $110.53 | +0.21% | 65,499,260 |
| Dec 27, 2022 | $109.27 | $110.50 | $107.90 | $110.30 | +1.49% | 44,997,810 |
| Dec 19, 2022 | $105.26 | $108.74 | $104.10 | $108.68 | +3.80% | 66,611,440 |
| Dec 12, 2022 | $103.83 | $108.54 | $103.13 | $104.70 | +1.12% | 132,280,360 |
| Dec 5, 2022 | $110.70 | $111.36 | $102.37 | $103.54 | -5.75% | 102,973,410 |
| Nov 28, 2022 | $110.66 | $112.07 | $109.20 | $109.86 | -2.96% | 90,275,600 |
| Nov 21, 2022 | $109.99 | $114.61 | $107.48 | $113.21 | +1.01% | 57,374,773 |
| Nov 14, 2022 | $112.63 | $114.64 | $109.61 | $112.08 | -1.64% | 81,673,780 |
| Nov 7, 2022 | $112.41 | $114.66 | $107.57 | $113.95 | +1.46% | 90,857,410 |
| Oct 31, 2022 | $109.50 | $113.50 | $108.31 | $112.31 | +1.45% | 103,921,890 |
| Oct 24, 2022 | $105.66 | $111.21 | $105.07 | $110.70 | +4.57% | 96,517,920 |
| Oct 17, 2022 | $101.07 | $106.40 | $99.23 | $105.86 | +6.72% | 89,733,550 |
| Oct 10, 2022 | $101.49 | $102.45 | $96.75 | $99.19 | -1.82% | 84,474,760 |
| Oct 3, 2022 | $90.04 | $103.32 | $89.72 | $101.03 | +15.71% | 134,505,110 |
| Sep 26, 2022 | $84.90 | $89.36 | $83.89 | $87.31 | +1.82% | 98,147,540 |
| Sep 19, 2022 | $91.01 | $93.88 | $84.85 | $85.75 | -8.00% | 91,265,260 |
| Sep 12, 2022 | $97.65 | $99.19 | $92.00 | $93.21 | -3.41% | 115,970,720 |
| Sep 6, 2022 | $96.16 | $97.00 | $92.30 | $96.50 | +0.95% | 71,396,840 |
| Aug 29, 2022 | $98.18 | $101.56 | $92.29 | $95.59 | -2.33% | 93,116,730 |
| Aug 22, 2022 | $93.42 | $99.91 | $91.86 | $97.87 | +4.03% | 87,672,080 |
| Aug 15, 2022 | $90.53 | $95.31 | $89.66 | $94.08 | +0.09% | 82,370,420 |
| Aug 8, 2022 | $88.61 | $94.30 | $88.22 | $94.00 | +6.27% | 85,708,670 |
| Aug 1, 2022 | $94.79 | $95.35 | $86.28 | $88.45 | -8.75% | 110,325,960 |
| Jul 25, 2022 | $88.16 | $97.52 | $87.42 | $96.93 | +11.31% | 100,903,450 |
| Jul 18, 2022 | $86.58 | $89.65 | $85.21 | $87.08 | +3.00% | 91,084,270 |
| Jul 11, 2022 | $85.17 | $86.31 | $80.69 | $84.54 | -1.79% | 100,136,740 |
| Jul 5, 2022 | $86.34 | $87.30 | $81.01 | $86.08 | -1.68% | 109,468,240 |
| Jun 27, 2022 | $87.81 | $93.24 | $84.67 | $87.55 | +0.75% | 150,278,550 |
| Jun 21, 2022 | $88.58 | $92.53 | $83.52 | $86.90 | +0.91% | 128,117,290 |
| Jun 13, 2022 | $97.52 | $98.67 | $85.66 | $86.12 | -14.27% | 194,612,790 |
| Jun 6, 2022 | $99.18 | $105.57 | $98.67 | $100.46 | +1.38% | 147,698,130 |
| May 31, 2022 | $98.56 | $99.78 | $95.71 | $99.09 | +1.54% | 110,830,770 |
| May 23, 2022 | $92.66 | $97.93 | $92.32 | $97.59 | +6.24% | 131,384,130 |
| May 16, 2022 | $88.98 | $93.59 | $88.97 | $91.86 | +3.38% | 127,855,520 |
| May 9, 2022 | $89.44 | $89.56 | $83.40 | $88.86 | -3.09% | 168,645,430 |
| May 2, 2022 | $85.01 | $92.05 | $84.63 | $91.69 | +7.55% | 187,064,440 |
| Apr 25, 2022 | $82.37 | $88.14 | $79.29 | $85.25 | +0.14% | 167,752,990 |
| Apr 18, 2022 | $88.50 | $89.80 | $85.00 | $85.13 | -3.07% | 112,706,800 |
| Apr 11, 2022 | $85.78 | $88.46 | $83.50 | $87.83 | +1.14% | 88,117,550 |
| Apr 4, 2022 | $83.56 | $87.21 | $82.05 | $86.84 | +4.48% | 118,389,830 |
| Mar 28, 2022 | $83.17 | $84.40 | $79.76 | $83.12 | -2.44% | 117,200,180 |
| Mar 21, 2022 | $80.12 | $85.49 | $79.74 | $85.20 | +8.30% | 126,217,610 |
| Mar 14, 2022 | $83.06 | $83.45 | $76.25 | $78.67 | -7.36% | 198,736,220 |
| Mar 7, 2022 | $84.92 | $91.51 | $81.60 | $84.92 | +0.99% | 272,704,430 |
| Feb 28, 2022 | $76.51 | $84.28 | $76.20 | $84.09 | +8.03% | 189,569,490 |
| Feb 22, 2022 | $79.67 | $79.79 | $74.03 | $77.84 | +0.62% | 135,842,890 |
| Feb 14, 2022 | $79.58 | $79.84 | $76.42 | $77.36 | -3.55% | 128,609,640 |
| Feb 7, 2022 | $81.14 | $83.08 | $77.79 | $80.21 | -1.47% | 179,941,350 |
| Jan 31, 2022 | $74.97 | $82.53 | $74.27 | $81.41 | +8.14% | 188,144,820 |
| Jan 24, 2022 | $70.88 | $76.01 | $69.81 | $75.28 | +4.31% | 175,877,290 |
| Jan 18, 2022 | $72.82 | $74.37 | $71.04 | $72.17 | +0.42% | 121,189,470 |
| Jan 10, 2022 | $68.97 | $72.15 | $67.95 | $71.87 | +4.34% | 122,797,560 |
| Jan 3, 2022 | $61.24 | $69.18 | $61.21 | $68.88 | +12.57% | 151,561,430 |
| Dec 27, 2021 | $60.93 | $62.31 | $60.42 | $61.19 | +0.28% | 64,129,070 |
| Dec 20, 2021 | $58.79 | $61.84 | $57.96 | $61.02 | +1.65% | 69,219,830 |
| Dec 13, 2021 | $62.47 | $62.72 | $59.69 | $60.03 | -4.73% | 125,949,450 |
| Dec 6, 2021 | $61.72 | $63.35 | $61.42 | $63.01 | +3.48% | 92,078,020 |
| Nov 29, 2021 | $62.57 | $63.14 | $59.14 | $60.89 | -0.59% | 135,827,100 |
| Nov 22, 2021 | $60.32 | $63.85 | $59.54 | $61.25 | +0.96% | 84,033,930 |
| Nov 15, 2021 | $63.76 | $65.37 | $60.41 | $60.67 | -4.94% | 100,358,500 |
| Nov 8, 2021 | $65.55 | $66.38 | $63.58 | $63.82 | -1.85% | 88,132,770 |
| Nov 1, 2021 | $65.07 | $66.08 | $63.66 | $65.02 | +0.85% | 89,614,520 |
| Oct 25, 2021 | $63.72 | $65.94 | $63.58 | $64.47 | +2.14% | 105,882,070 |
| Oct 18, 2021 | $63.09 | $63.87 | $62.27 | $63.12 | +0.85% | 82,352,600 |
| Oct 11, 2021 | $63.03 | $63.07 | $60.21 | $62.59 | +0.66% | 91,998,880 |
| Oct 4, 2021 | $61.32 | $62.70 | $59.75 | $62.18 | +2.05% | 130,573,650 |
| Sep 27, 2021 | $58.85 | $60.99 | $58.81 | $60.93 | +5.80% | 149,711,270 |
| Sep 20, 2021 | $53.78 | $57.82 | $52.96 | $57.59 | +4.41% | 118,340,460 |
| Sep 13, 2021 | $54.65 | $56.75 | $54.41 | $55.16 | +2.19% | 113,175,080 |
| Sep 7, 2021 | $54.67 | $55.27 | $53.30 | $53.98 | -1.62% | 67,347,610 |
| Aug 30, 2021 | $56.24 | $56.34 | $53.60 | $54.87 | -1.61% | 99,984,440 |
| Aug 23, 2021 | $53.95 | $56.21 | $53.95 | $55.77 | +5.75% | 80,483,560 |
| Aug 16, 2021 | $56.02 | $56.30 | $52.10 | $52.74 | -7.10% | 102,945,020 |
| Aug 9, 2021 | $57.13 | $58.50 | $56.30 | $56.77 | -1.88% | 91,737,520 |
| Aug 2, 2021 | $57.55 | $59.06 | $56.81 | $57.86 | +0.50% | 90,018,950 |
| Jul 26, 2021 | $57.16 | $59.33 | $57.00 | $57.57 | +0.93% | 99,364,950 |
| Jul 19, 2021 | $55.64 | $58.30 | $54.60 | $57.04 | -0.49% | 113,215,910 |
| Jul 12, 2021 | $60.42 | $61.73 | $57.15 | $57.32 | -6.39% | 103,430,970 |
| Jul 6, 2021 | $62.75 | $62.76 | $59.31 | $61.23 | -3.07% | 82,804,120 |
| Jun 28, 2021 | $64.56 | $64.56 | $62.42 | $63.17 | -2.30% | 95,124,590 |
| Jun 21, 2021 | $60.93 | $64.93 | $60.90 | $64.66 | +7.05% | 116,994,110 |
| Jun 14, 2021 | $62.30 | $64.80 | $60.24 | $60.40 | -2.85% | 140,600,070 |
| Jun 7, 2021 | $61.33 | $63.98 | $60.67 | $62.17 | +1.17% | 118,684,800 |
| Jun 1, 2021 | $59.45 | $61.70 | $59.45 | $61.45 | +5.28% | 92,153,070 |
| May 24, 2021 | $59.08 | $59.80 | $57.90 | $58.37 | -0.93% | 118,521,110 |
| May 17, 2021 | $60.54 | $62.30 | $58.24 | $58.92 | -3.04% | 120,786,580 |
| May 10, 2021 | $63.24 | $64.02 | $58.75 | $60.77 | -2.66% | 145,950,440 |
| May 3, 2021 | $57.98 | $62.47 | $57.74 | $62.43 | +9.07% | 121,802,850 |
| Apr 26, 2021 | $55.47 | $59.48 | $55.44 | $57.24 | +3.01% | 117,928,890 |
| Apr 19, 2021 | $56.75 | $57.14 | $54.30 | $55.57 | -1.92% | 96,472,510 |
| Apr 12, 2021 | $56.76 | $58.01 | $55.09 | $56.66 | +1.41% | 113,662,800 |
| Apr 5, 2021 | $57.30 | $57.54 | $55.32 | $55.87 | -2.65% | 106,596,120 |
| Mar 29, 2021 | $57.34 | $57.82 | $55.80 | $57.39 | -0.55% | 88,328,750 |
| Mar 22, 2021 | $56.50 | $57.78 | $54.45 | $57.71 | +2.16% | 158,312,540 |
| Mar 15, 2021 | $61.49 | $61.86 | $55.81 | $56.49 | -8.84% | 210,526,040 |
| Mar 8, 2021 | $61.58 | $62.55 | $59.47 | $61.97 | +1.71% | 150,604,920 |
| Mar 1, 2021 | $56.47 | $61.05 | $55.88 | $60.93 | +12.07% | 206,227,200 |
| Feb 22, 2021 | $52.59 | $57.25 | $52.59 | $54.37 | +3.82% | 163,653,610 |
| Feb 16, 2021 | $51.96 | $53.27 | $51.62 | $52.37 | +3.66% | 96,847,170 |
| Feb 8, 2021 | $50.92 | $52.36 | $48.78 | $50.52 | +1.14% | 138,428,340 |
| Feb 1, 2021 | $45.58 | $50.12 | $44.29 | $49.95 | +11.40% | 145,072,470 |
| Jan 25, 2021 | $46.90 | $47.86 | $44.51 | $44.84 | -5.46% | 146,711,310 |
| Jan 19, 2021 | $48.45 | $49.74 | $46.64 | $47.43 | -0.96% | 99,598,430 |
| Jan 11, 2021 | $45.04 | $51.08 | $44.75 | $47.89 | +5.35% | 182,092,270 |
| Jan 4, 2021 | $41.45 | $45.82 | $41.00 | $45.46 | +10.29% | 166,440,980 |
| Dec 28, 2020 | $41.69 | $42.55 | $40.97 | $41.22 | -0.91% | 90,759,080 |
| Dec 21, 2020 | $41.11 | $42.39 | $40.53 | $41.60 | -2.64% | 76,806,376 |
| Dec 14, 2020 | $44.34 | $44.46 | $42.06 | $42.73 | -2.44% | 159,909,170 |
| Dec 7, 2020 | $41.42 | $44.47 | $40.44 | $43.80 | +5.09% | 158,835,570 |
| Nov 30, 2020 | $39.80 | $41.76 | $37.97 | $41.68 | +3.71% | 163,249,520 |
| Nov 23, 2020 | $37.50 | $42.08 | $37.28 | $40.19 | +8.80% | 119,496,960 |
| Nov 16, 2020 | $37.59 | $39.13 | $36.56 | $36.94 | +2.38% | 141,499,850 |
| Nov 9, 2020 | $36.42 | $38.01 | $34.87 | $36.08 | +10.07% | 220,274,730 |
| Nov 2, 2020 | $33.14 | $34.49 | $32.53 | $32.78 | +0.49% | 177,123,050 |
| Oct 26, 2020 | $33.61 | $33.77 | $31.11 | $32.62 | -4.51% | 186,646,540 |
| Oct 19, 2020 | $34.10 | $35.08 | $33.02 | $34.16 | +0.18% | 134,566,340 |
| Oct 12, 2020 | $34.54 | $34.87 | $33.27 | $34.10 | -1.84% | 102,552,920 |
| Oct 5, 2020 | $33.32 | $35.95 | $33.17 | $34.74 | +5.34% | 137,118,510 |
| Sep 28, 2020 | $35.14 | $35.90 | $32.21 | $32.98 | -4.79% | 135,993,630 |
| Sep 21, 2020 | $36.43 | $36.84 | $33.76 | $34.64 | -6.86% | 144,188,460 |
| Sep 14, 2020 | $36.91 | $38.15 | $36.21 | $37.19 | +0.79% | 152,319,990 |
| Sep 8, 2020 | $38.25 | $38.84 | $36.49 | $36.90 | -5.58% | 125,602,390 |
| Aug 31, 2020 | $40.64 | $40.72 | $38.65 | $39.08 | -3.96% | 127,600,850 |
| Aug 24, 2020 | $41.28 | $42.51 | $39.31 | $40.69 | -0.78% | 141,800,840 |
| Aug 17, 2020 | $43.17 | $43.19 | $40.71 | $41.01 | -5.07% | 84,238,050 |
| Aug 10, 2020 | $43.99 | $46.42 | $42.41 | $43.20 | -0.55% | 106,798,480 |
| Aug 3, 2020 | $42.05 | $44.31 | $41.47 | $43.44 | +3.23% | 91,403,210 |
| Jul 27, 2020 | $43.23 | $44.25 | $40.91 | $42.08 | -3.11% | 113,905,640 |
| Jul 20, 2020 | $43.21 | $45.19 | $42.48 | $43.43 | -0.21% | 103,082,620 |
| Jul 13, 2020 | $42.98 | $45.09 | $42.23 | $43.52 | +2.04% | 91,443,620 |
| Jul 6, 2020 | $44.67 | $45.08 | $41.10 | $42.65 | -3.24% | 103,224,030 |
| Jun 29, 2020 | $43.81 | $45.38 | $43.16 | $44.08 | +1.05% | 74,712,400 |
| Jun 22, 2020 | $45.69 | $47.22 | $43.50 | $43.62 | -5.13% | 114,981,100 |
| Jun 15, 2020 | $45.35 | $49.75 | $44.75 | $45.98 | -2.52% | 143,790,690 |
| Jun 8, 2020 | $54.72 | $55.36 | $45.91 | $47.17 | -11.13% | 162,174,270 |
| Jun 1, 2020 | $45.32 | $53.45 | $44.80 | $53.08 | +16.74% | 124,835,730 |
| May 26, 2020 | $45.74 | $47.14 | $44.37 | $45.47 | +1.95% | 86,736,870 |
| May 18, 2020 | $44.40 | $46.63 | $43.45 | $44.60 | +6.19% | 107,707,340 |
| May 11, 2020 | $46.11 | $46.20 | $40.20 | $42.00 | -9.05% | 125,827,120 |
| May 4, 2020 | $42.51 | $47.15 | $42.22 | $46.18 | +7.05% | 121,559,830 |
| Apr 27, 2020 | $43.59 | $47.68 | $42.23 | $43.14 | -1.35% | 156,797,580 |
| Apr 20, 2020 | $40.75 | $44.89 | $39.63 | $43.73 | +1.18% | 174,665,010 |
| Apr 13, 2020 | $44.45 | $44.69 | $38.93 | $43.22 | +0.21% | 165,309,020 |
| Apr 6, 2020 | $39.88 | $46.71 | $39.23 | $43.13 | +10.00% | 183,787,370 |
| Mar 30, 2020 | $36.23 | $42.18 | $35.86 | $39.21 | +6.12% | 233,798,350 |
| Mar 23, 2020 | $32.53 | $39.56 | $30.11 | $36.95 | +12.86% | 273,709,050 |
| Mar 16, 2020 | $34.40 | $37.88 | $31.23 | $32.74 | -14.11% | 270,112,660 |
| Mar 9, 2020 | $41.71 | $46.26 | $35.00 | $38.12 | -20.07% | 330,904,900 |
| Mar 2, 2020 | $52.59 | $54.15 | $47.20 | $47.69 | -7.29% | 209,216,570 |
| Feb 24, 2020 | $57.62 | $57.80 | $48.01 | $51.44 | -13.01% | 208,933,170 |
| Feb 18, 2020 | $60.15 | $60.62 | $58.79 | $59.13 | -2.51% | 66,892,620 |
| Feb 10, 2020 | $60.48 | $61.53 | $59.62 | $60.65 | -1.33% | 81,509,970 |
| Feb 3, 2020 | $61.38 | $63.01 | $59.89 | $61.47 | -1.05% | 122,586,480 |
| Jan 27, 2020 | $65.42 | $65.73 | $61.86 | $62.12 | -6.33% | 107,952,750 |
| Jan 21, 2020 | $68.38 | $68.42 | $66.04 | $66.32 | -3.27% | 72,860,160 |
| Jan 13, 2020 | $69.20 | $69.87 | $68.29 | $68.56 | -0.84% | 69,107,320 |
| Jan 6, 2020 | $70.32 | $71.36 | $68.63 | $69.14 | -1.69% | 79,529,100 |
| Dec 30, 2019 | $70.09 | $71.37 | $69.01 | $70.33 | +0.63% | 55,646,750 |
| Dec 23, 2019 | $69.86 | $70.50 | $69.53 | $69.89 | -0.07% | 37,514,021 |
| Dec 16, 2019 | $69.70 | $70.38 | $69.24 | $69.94 | +1.03% | 91,691,460 |
| Dec 9, 2019 | $69.08 | $70.54 | $68.67 | $69.23 | -0.40% | 69,790,090 |
| Dec 2, 2019 | $68.50 | $69.87 | $67.52 | $69.51 | +2.03% | 61,859,960 |
| Nov 25, 2019 | $69.37 | $69.44 | $68.00 | $68.13 | -1.79% | 42,510,373 |
| Nov 18, 2019 | $68.70 | $70.18 | $67.32 | $69.37 | +0.26% | 65,869,250 |
| Nov 11, 2019 | $70.21 | $70.61 | $68.18 | $69.19 | -2.23% | 57,172,422 |
| Nov 4, 2019 | $70.07 | $73.12 | $69.94 | $70.77 | +1.68% | 69,966,410 |
| Oct 28, 2019 | $69.46 | $69.67 | $67.14 | $69.60 | +0.51% | 68,222,370 |
| Oct 21, 2019 | $67.82 | $70.05 | $67.82 | $69.25 | +2.43% | 45,375,735 |
| Oct 14, 2019 | $68.60 | $70.00 | $67.61 | $67.61 | -1.99% | 46,736,225 |
| Oct 7, 2019 | $68.70 | $69.49 | $66.64 | $68.98 | +0.01% | 49,174,828 |
| Sep 30, 2019 | $71.24 | $71.45 | $66.31 | $68.97 | -3.51% | 59,598,080 |
| Sep 23, 2019 | $71.52 | $72.36 | $70.63 | $71.48 | -0.83% | 46,840,334 |
| Sep 16, 2019 | $75.04 | $75.18 | $71.86 | $72.08 | -0.77% | 70,029,969 |
| Sep 9, 2019 | $71.16 | $72.85 | $70.70 | $72.64 | +2.41% | 53,614,727 |
| Sep 3, 2019 | $67.89 | $70.95 | $67.63 | $70.93 | +3.58% | 37,144,108 |
| Aug 26, 2019 | $68.12 | $69.08 | $66.97 | $68.48 | +1.47% | 44,681,583 |
| Aug 19, 2019 | $68.97 | $69.98 | $67.03 | $67.49 | -1.19% | 54,258,517 |
| Aug 12, 2019 | $70.06 | $70.62 | $66.53 | $68.30 | -3.59% | 65,618,878 |
| Aug 5, 2019 | $70.78 | $72.41 | $69.40 | $70.84 | -1.27% | 74,585,000 |
| Jul 29, 2019 | $74.88 | $75.66 | $71.18 | $71.75 | -4.09% | 65,667,236 |
| Jul 22, 2019 | $75.24 | $76.05 | $74.50 | $74.81 | -0.24% | 41,942,932 |
| Jul 15, 2019 | $77.63 | $77.74 | $74.18 | $74.99 | -3.40% | 47,402,000 |
| Jul 8, 2019 | $76.14 | $77.88 | $75.73 | $77.63 | +1.97% | 36,359,985 |
| Jul 1, 2019 | $77.13 | $77.93 | $75.41 | $76.13 | -0.65% | 34,056,401 |
| Jun 24, 2019 | $77.53 | $77.76 | $75.76 | $76.63 | -1.36% | 54,046,793 |
| Jun 17, 2019 | $74.16 | $77.76 | $74.04 | $77.69 | +4.49% | 68,542,435 |
| Jun 10, 2019 | $75.19 | $75.81 | $73.81 | $74.35 | -0.31% | 42,658,888 |
| Jun 3, 2019 | $71.09 | $74.96 | $70.97 | $74.58 | +5.38% | 53,706,491 |
| May 28, 2019 | $74.24 | $74.25 | $70.63 | $70.77 | -4.49% | 51,903,566 |
| May 20, 2019 | $76.05 | $76.46 | $73.04 | $74.10 | -2.38% | 45,216,830 |
| May 13, 2019 | $75.65 | $76.95 | $75.21 | $75.91 | -0.85% | 49,027,737 |
| May 6, 2019 | $76.92 | $77.66 | $75.17 | $76.56 | -1.17% | 62,496,410 |
| Apr 29, 2019 | $80.12 | $80.53 | $77.24 | $77.47 | -3.75% | 64,449,922 |
| Apr 22, 2019 | $81.87 | $83.49 | $79.56 | $80.49 | -0.79% | 62,208,570 |
| Apr 15, 2019 | $80.89 | $81.83 | $80.52 | $81.13 | +0.26% | 32,857,133 |
| Apr 8, 2019 | $82.67 | $83.20 | $80.58 | $80.92 | -1.90% | 53,645,148 |
| Apr 1, 2019 | $81.23 | $82.53 | $80.61 | $82.49 | +2.09% | 45,892,436 |
| Mar 25, 2019 | $80.00 | $81.48 | $79.59 | $80.80 | +0.40% | 46,296,203 |
| Mar 18, 2019 | $80.44 | $82.00 | $80.30 | $80.48 | +0.41% | 59,192,472 |
| Mar 11, 2019 | $79.98 | $80.91 | $79.65 | $80.15 | +1.44% | 67,922,387 |
| Mar 4, 2019 | $80.24 | $80.55 | $77.86 | $79.01 | -1.24% | 82,348,420 |
| Feb 25, 2019 | $78.43 | $80.00 | $78.20 | $80.00 | +2.01% | 62,071,707 |
| Feb 19, 2019 | $77.56 | $78.95 | $77.45 | $78.42 | +0.91% | 45,890,951 |
| Feb 11, 2019 | $73.82 | $77.76 | $73.40 | $77.71 | +5.04% | 63,324,590 |
| Feb 4, 2019 | $75.76 | $75.77 | $72.73 | $73.98 | -2.56% | 65,345,800 |
| Jan 28, 2019 | $71.02 | $76.49 | $70.37 | $75.92 | +5.86% | 77,707,470 |
| Jan 22, 2019 | $72.39 | $72.71 | $70.64 | $71.72 | -1.74% | 46,831,012 |
| Jan 14, 2019 | $71.21 | $73.29 | $70.90 | $72.99 | +1.77% | 59,226,993 |
| Jan 7, 2019 | $71.25 | $72.60 | $70.74 | $71.72 | +0.80% | 57,927,446 |
| Dec 31, 2018 | $68.32 | $71.27 | $67.26 | $71.15 | +4.37% | 62,176,410 |
| Dec 24, 2018 | $66.87 | $69.58 | $64.65 | $68.17 | +0.07% | 80,124,850 |
| Dec 17, 2018 | $75.26 | $75.60 | $67.67 | $68.12 | -9.87% | 130,893,970 |
| Dec 10, 2018 | $77.86 | $78.20 | $74.80 | $75.58 | -2.65% | 69,209,950 |
| Dec 3, 2018 | $80.24 | $81.95 | $76.92 | $77.64 | -2.34% | 73,761,800 |
| Nov 26, 2018 | $76.24 | $79.60 | $76.12 | $79.50 | +5.31% | 58,757,536 |
| Nov 19, 2018 | $78.46 | $79.36 | $74.70 | $75.49 | -4.39% | 45,487,606 |
| Nov 12, 2018 | $81.66 | $81.73 | $75.91 | $78.96 | -2.36% | 78,513,400 |
| Nov 5, 2018 | $82.50 | $83.75 | $79.70 | $80.87 | -1.32% | 69,502,848 |
| Oct 29, 2018 | $78.07 | $82.45 | $76.22 | $81.95 | +5.70% | 83,008,680 |
| Oct 22, 2018 | $82.00 | $82.18 | $76.96 | $77.53 | -5.42% | 70,533,455 |
| Oct 15, 2018 | $81.38 | $82.47 | $80.01 | $81.97 | +0.72% | 58,670,318 |
| Oct 8, 2018 | $84.79 | $86.88 | $80.27 | $81.38 | -4.64% | 74,498,030 |
| Oct 1, 2018 | $85.35 | $86.89 | $84.93 | $85.34 | +0.38% | 44,757,664 |
| Sep 24, 2018 | $85.79 | $87.36 | $84.99 | $85.02 | -0.18% | 52,223,754 |
| Sep 17, 2018 | $83.00 | $85.43 | $82.99 | $85.17 | +2.71% | 64,532,015 |
| Sep 10, 2018 | $82.24 | $83.78 | $81.63 | $82.92 | +1.33% | 53,329,904 |
| Sep 4, 2018 | $80.41 | $81.93 | $79.60 | $81.83 | +2.07% | 52,317,632 |
| Aug 27, 2018 | $79.91 | $81.04 | $79.77 | $80.17 | +0.69% | 41,419,203 |
| Aug 20, 2018 | $78.26 | $80.05 | $78.17 | $79.62 | +1.74% | 40,771,246 |
| Aug 13, 2018 | $79.45 | $79.75 | $76.51 | $78.26 | -1.46% | 56,256,864 |
| Aug 6, 2018 | $80.25 | $81.59 | $78.86 | $79.42 | -0.97% | 50,779,275 |
| Jul 30, 2018 | $82.13 | $82.15 | $79.45 | $80.20 | -2.10% | 48,105,233 |
| Jul 23, 2018 | $81.95 | $84.40 | $80.81 | $81.92 | +0.64% | 60,372,425 |
| Jul 16, 2018 | $82.52 | $82.79 | $81.25 | $81.40 | -2.29% | 42,139,829 |
| Jul 9, 2018 | $82.81 | $84.12 | $82.03 | $83.31 | +1.19% | 44,408,684 |
| Jul 2, 2018 | $81.89 | $83.45 | $81.32 | $82.33 | -0.48% | 33,673,757 |
| Jun 25, 2018 | $80.78 | $83.54 | $79.30 | $82.73 | +1.66% | 60,180,958 |
| Jun 18, 2018 | $80.40 | $81.94 | $79.33 | $81.38 | +0.89% | 54,211,177 |
| Jun 11, 2018 | $83.72 | $83.79 | $80.51 | $80.66 | -3.52% | 69,586,210 |
| Jun 4, 2018 | $82.05 | $83.66 | $80.41 | $83.60 | +2.16% | 62,182,110 |
| May 29, 2018 | $78.15 | $82.35 | $77.53 | $81.83 | +3.96% | 56,900,220 |
| May 21, 2018 | $81.73 | $82.65 | $78.09 | $78.71 | -3.19% | 62,180,775 |
| May 14, 2018 | $81.70 | $82.32 | $81.17 | $81.30 | +0.02% | 54,991,261 |
| May 7, 2018 | $77.74 | $81.97 | $76.37 | $81.28 | +5.70% | 82,090,730 |
| Apr 30, 2018 | $77.91 | $78.56 | $75.40 | $76.90 | -1.14% | 66,541,171 |
| Apr 23, 2018 | $78.92 | $80.90 | $76.48 | $77.79 | -1.53% | 70,478,720 |
| Apr 16, 2018 | $78.12 | $79.82 | $77.71 | $79.00 | +1.49% | 55,536,935 |
| Apr 9, 2018 | $75.22 | $78.19 | $74.80 | $77.84 | +3.97% | 67,766,090 |
| Apr 2, 2018 | $74.27 | $76.32 | $72.16 | $74.87 | +0.35% | 75,065,240 |
| Mar 26, 2018 | $73.65 | $74.89 | $72.75 | $74.61 | +2.36% | 63,080,760 |
| Mar 19, 2018 | $75.00 | $75.64 | $72.67 | $72.89 | -2.97% | 77,373,820 |
| Mar 12, 2018 | $74.87 | $75.82 | $73.53 | $75.12 | +0.75% | 89,314,950 |
| Mar 5, 2018 | $75.23 | $76.98 | $73.56 | $74.56 | -1.31% | 92,436,000 |
| Feb 26, 2018 | $77.74 | $79.87 | $74.48 | $75.55 | -2.55% | 79,688,550 |
| Feb 20, 2018 | $76.47 | $77.62 | $74.87 | $77.53 | +1.29% | 51,472,180 |
| Feb 12, 2018 | $77.05 | $77.62 | $75.17 | $76.54 | +1.00% | 76,139,600 |
| Feb 5, 2018 | $83.28 | $83.99 | $73.90 | $75.78 | -10.35% | 142,909,130 |
| Jan 29, 2018 | $88.59 | $89.30 | $83.00 | $84.53 | -5.02% | 83,704,992 |
| Jan 22, 2018 | $87.17 | $89.00 | $87.05 | $89.00 | +2.12% | 51,465,110 |
| Jan 16, 2018 | $87.74 | $88.21 | $86.60 | $87.15 | -0.42% | 43,322,531 |
| Jan 8, 2018 | $86.70 | $87.99 | $85.93 | $87.52 | +0.89% | 54,021,698 |
| Jan 2, 2018 | $83.82 | $87.22 | $83.66 | $86.75 | +3.72% | 47,309,270 |
| Dec 26, 2017 | $83.96 | $84.36 | $83.64 | $83.64 | -0.39% | 27,780,969 |
| Dec 18, 2017 | $83.18 | $84.27 | $82.33 | $83.97 | +1.13% | 53,914,292 |
| Dec 11, 2017 | $82.95 | $83.38 | $82.48 | $83.03 | +0.45% | 66,199,667 |
| Dec 4, 2017 | $83.21 | $84.18 | $82.17 | $82.66 | -0.96% | 56,287,172 |
| Nov 27, 2017 | $81.32 | $84.13 | $81.02 | $83.46 | +2.51% | 60,971,188 |
| Nov 20, 2017 | $80.23 | $81.70 | $80.01 | $81.42 | +1.47% | 29,063,035 |
| Nov 13, 2017 | $82.65 | $83.09 | $80.15 | $80.24 | -3.26% | 45,503,284 |
| Nov 6, 2017 | $83.30 | $84.14 | $82.42 | $82.94 | -0.29% | 45,567,607 |
| Oct 30, 2017 | $83.71 | $83.95 | $82.91 | $83.18 | -0.63% | 40,285,440 |
| Oct 23, 2017 | $83.15 | $84.24 | $82.01 | $83.71 | +0.72% | 50,458,227 |
| Oct 16, 2017 | $82.70 | $83.39 | $82.33 | $83.11 | +0.85% | 35,903,808 |
| Oct 9, 2017 | $81.84 | $83.08 | $81.76 | $82.41 | +0.86% | 35,608,996 |
| Oct 2, 2017 | $81.30 | $82.24 | $81.25 | $81.71 | -0.33% | 32,635,309 |
| Sep 25, 2017 | $80.03 | $82.45 | $79.98 | $81.98 | +2.58% | 53,032,723 |
| Sep 18, 2017 | $79.79 | $80.66 | $79.67 | $79.92 | -0.19% | 50,219,419 |
| Sep 11, 2017 | $79.41 | $80.23 | $78.90 | $80.07 | +1.59% | 54,005,236 |
| Sep 5, 2017 | $76.64 | $79.33 | $76.61 | $78.82 | +2.94% | 49,367,909 |
| Aug 28, 2017 | $76.90 | $76.94 | $76.05 | $76.57 | -0.20% | 46,412,103 |
| Aug 21, 2017 | $76.47 | $77.34 | $76.08 | $76.72 | +0.10% | 42,065,269 |
| Aug 14, 2017 | $78.62 | $78.79 | $76.05 | $76.64 | -2.01% | 54,958,241 |
| Aug 7, 2017 | $80.17 | $80.35 | $78.20 | $78.21 | -2.49% | 47,763,127 |
| Jul 31, 2017 | $79.83 | $80.82 | $79.60 | $80.21 | +0.77% | 51,826,206 |
| Jul 24, 2017 | $80.06 | $81.05 | $78.27 | $79.60 | -0.65% | 65,266,722 |
| Jul 17, 2017 | $81.00 | $81.49 | $80.00 | $80.12 | -1.43% | 47,243,625 |
| Jul 10, 2017 | $80.00 | $81.52 | $79.96 | $81.28 | +1.32% | 36,996,851 |
| Jul 3, 2017 | $80.79 | $82.49 | $79.81 | $80.22 | -0.63% | 38,470,015 |
| Jun 26, 2017 | $81.57 | $81.84 | $80.41 | $80.73 | -1.08% | 60,635,018 |
| Jun 19, 2017 | $83.22 | $83.45 | $80.76 | $81.61 | -2.25% | 53,747,900 |
| Jun 12, 2017 | $82.67 | $83.69 | $81.56 | $83.49 | +1.66% | 95,493,390 |
| Jun 5, 2017 | $79.44 | $82.14 | $79.40 | $82.13 | +3.31% | 61,985,830 |
| May 30, 2017 | $81.28 | $81.34 | $79.26 | $79.50 | -2.51% | 54,091,047 |
| May 22, 2017 | $82.11 | $82.89 | $80.83 | $81.55 | -0.46% | 44,919,438 |
| May 15, 2017 | $83.00 | $83.23 | $81.42 | $81.93 | -0.75% | 54,312,364 |
| May 8, 2017 | $82.00 | $83.00 | $81.65 | $82.55 | +0.65% | 43,780,314 |
| May 1, 2017 | $81.51 | $83.07 | $81.40 | $82.02 | +0.45% | 54,337,783 |
| Apr 24, 2017 | $81.28 | $82.49 | $80.81 | $81.65 | +1.19% | 53,315,373 |
| Apr 17, 2017 | $81.85 | $81.97 | $80.30 | $80.69 | -1.22% | 50,602,890 |
| Apr 10, 2017 | $83.12 | $83.47 | $81.57 | $81.69 | -1.29% | 35,636,205 |
| Apr 3, 2017 | $82.02 | $83.55 | $81.33 | $82.76 | +0.91% | 52,950,410 |
| Mar 27, 2017 | $80.82 | $83.87 | $80.79 | $82.01 | +0.96% | 94,393,094 |
| Mar 20, 2017 | $81.72 | $82.35 | $81.15 | $81.23 | -0.94% | 50,296,491 |
| Mar 13, 2017 | $81.50 | $82.26 | $80.44 | $82.00 | +0.48% | 61,471,518 |
| Mar 6, 2017 | $82.44 | $83.29 | $80.31 | $81.61 | -1.03% | 65,202,781 |
| Feb 27, 2017 | $81.13 | $84.25 | $80.81 | $82.46 | +1.70% | 74,212,620 |
| Feb 21, 2017 | $82.12 | $82.22 | $80.76 | $81.08 | -0.83% | 54,488,180 |
| Feb 13, 2017 | $82.77 | $83.42 | $81.44 | $81.76 | -0.92% | 58,432,642 |
| Feb 6, 2017 | $83.55 | $83.65 | $81.17 | $82.52 | -1.22% | 53,936,949 |
| Jan 30, 2017 | $85.42 | $85.45 | $82.54 | $83.54 | -2.30% | 71,895,080 |
| Jan 23, 2017 | $85.68 | $85.88 | $84.75 | $85.51 | -0.44% | 52,541,327 |
| Jan 17, 2017 | $86.58 | $87.41 | $84.59 | $85.89 | -0.53% | 60,101,810 |
| Jan 9, 2017 | $88.22 | $88.22 | $85.86 | $86.35 | -2.43% | 56,845,268 |
| Jan 3, 2017 | $90.94 | $91.34 | $87.82 | $88.50 | -1.95% | 50,675,856 |
| Dec 27, 2016 | $90.83 | $91.11 | $90.01 | $90.26 | -0.50% | 27,288,560 |
| Dec 19, 2016 | $91.38 | $91.54 | $90.02 | $90.71 | -0.52% | 36,412,269 |
| Dec 12, 2016 | $90.14 | $93.22 | $89.76 | $91.18 | +2.45% | 81,521,690 |
| Dec 5, 2016 | $87.39 | $89.00 | $86.70 | $89.00 | +2.25% | 50,945,223 |
| Nov 28, 2016 | $86.95 | $88.50 | $85.08 | $87.04 | -0.09% | 61,904,901 |
| Nov 21, 2016 | $86.44 | $87.24 | $85.97 | $87.12 | +2.16% | 29,338,996 |
| Nov 14, 2016 | $85.30 | $87.06 | $84.33 | $85.28 | – | 50,126,758 |
Seasonality
XOM 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 | 5.2% | 1.8% | 1.2% | 2.1% | -0.9% | 0.9% | 1.4% | -0.6% | 0.7% | 2.9% | 2.3% | -1.1% |
| Months up | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 17.5% | 8.6% | 11.3% | -9.0% | -5.2% | -5.9% | 13.7% | 4.2% | 1.1% | 15.1% | ||
| 2025 | -0.7% | 5.1% | 6.8% | -11.2% | -2.3% | 5.4% | 3.6% | 3.3% | -1.3% | 1.4% | 2.3% | 3.8% |
| 2024 | 2.8% | 2.6% | 11.2% | 1.7% | -0.0% | -1.8% | 3.0% | 0.3% | -0.6% | -0.4% | 1.8% | -8.8% |
| 2023 | 5.2% | -4.5% | -0.2% | 7.9% | -12.9% | 5.0% | -0.0% | 4.5% | 5.7% | -10.0% | -2.1% | -2.7% |
| 2022 | 24.1% | 4.4% | 5.3% | 3.2% | 13.8% | -10.8% | 13.2% | -0.4% | -8.7% | 26.9% | 1.3% | -0.9% |
| 2021 | 8.8% | 23.3% | 2.7% | 2.5% | 3.5% | 8.1% | -8.7% | -3.9% | 7.9% | 9.6% | -5.9% | 2.3% |
| 2020 | -11.0% | -16.0% | -26.2% | 22.4% | -0.3% | -1.6% | -5.9% | -3.2% | -14.0% | -5.0% | 19.7% | 8.1% |
| 2019 | 7.5% | 9.0% | 2.2% | -0.6% | -10.8% | 8.3% | -3.0% | -6.8% | 3.1% | -4.3% | 2.0% | 2.4% |
| 2018 | 4.4% | -12.4% | -1.5% | 4.2% | 5.5% | 1.8% | -1.5% | -0.6% | 6.0% | -6.3% | 0.8% | -14.2% |
| 2017 | -7.1% | -2.2% | 0.8% | -0.4% | -0.5% | 0.3% | -0.9% | -3.7% | 7.4% | 1.7% | 0.9% | 0.4% |