Xylem Inc. (XYL) stock
XYLNYSEPumps & Pumping EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 23/3029% below fair value
$92.40+1.64 (+1.81%)
Close on Oct 30, 2026Market cap $21.57BP/E 22.0Yield 1.73%
Price history
Xylem share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$92.40
+1.81% on the day
52-week range
$87.40 – $154.27
-40.1% from the high
Change over 52 weeks
-39.0%
From $151.53 on Oct 30, 2025
Average volume
2.39M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $109.01 | $109.41 | $87.40 | $92.40 | -15.03% | 32,727,959 |
| Oct 19, 2026 | $104.16 | $110.29 | $103.00 | $108.74 | +4.51% | 9,797,592 |
| Oct 12, 2026 | $103.00 | $105.83 | $101.37 | $104.05 | +1.30% | 9,174,508 |
| Oct 5, 2026 | $100.95 | $105.07 | $100.58 | $102.71 | +0.90% | 12,434,145 |
| Sep 28, 2026 | $102.18 | $102.80 | $98.58 | $101.79 | -0.82% | 12,157,395 |
| Sep 21, 2026 | $108.36 | $109.14 | $102.25 | $102.63 | -4.58% | 12,357,243 |
| Sep 14, 2026 | $106.23 | $109.84 | $106.00 | $107.56 | +0.56% | 14,864,421 |
| Sep 8, 2026 | $106.50 | $110.13 | $105.70 | $106.96 | +1.20% | 15,713,635 |
| Aug 31, 2026 | $110.42 | $111.29 | $105.48 | $105.69 | -5.05% | 9,938,286 |
| Aug 24, 2026 | $114.56 | $115.68 | $110.46 | $111.31 | -1.86% | 8,847,073 |
| Aug 17, 2026 | $119.32 | $119.48 | $112.50 | $113.42 | -5.23% | 8,156,305 |
| Aug 10, 2026 | $120.05 | $124.00 | $119.00 | $119.68 | -0.53% | 7,059,192 |
| Aug 3, 2026 | $117.76 | $123.71 | $117.51 | $120.32 | +2.86% | 7,397,816 |
| Jul 27, 2026 | $120.80 | $127.16 | $114.82 | $116.97 | -2.32% | 13,348,861 |
| Jul 20, 2026 | $122.41 | $122.63 | $115.00 | $119.75 | -2.47% | 9,910,540 |
| Jul 13, 2026 | $121.33 | $126.76 | $119.86 | $122.78 | +1.29% | 9,865,129 |
| Jul 6, 2026 | $117.67 | $121.68 | $117.07 | $121.22 | +2.62% | 8,811,501 |
| Jun 29, 2026 | $116.12 | $120.32 | $115.66 | $118.12 | +1.43% | 7,178,777 |
| Jun 22, 2026 | $111.30 | $119.57 | $109.05 | $116.45 | +4.51% | 10,827,156 |
| Jun 15, 2026 | $111.61 | $113.08 | $109.82 | $111.42 | +1.22% | 8,813,379 |
| Jun 8, 2026 | $109.34 | $111.84 | $106.54 | $110.08 | +0.13% | 8,434,106 |
| Jun 1, 2026 | $108.00 | $111.55 | $106.74 | $109.94 | +0.37% | 9,616,439 |
| May 26, 2026 | $111.11 | $112.75 | $108.50 | $109.54 | -0.67% | 8,515,047 |
| May 18, 2026 | $108.25 | $110.83 | $105.29 | $110.28 | +2.00% | 8,962,115 |
| May 11, 2026 | $113.57 | $114.24 | $108.04 | $108.12 | -4.93% | 9,760,423 |
| May 4, 2026 | $114.98 | $120.49 | $113.45 | $113.73 | -1.42% | 10,602,679 |
| Apr 27, 2026 | $122.41 | $125.01 | $114.15 | $115.37 | -5.01% | 13,420,932 |
| Apr 20, 2026 | $120.52 | $122.84 | $118.01 | $121.46 | +0.29% | 13,605,600 |
| Apr 13, 2026 | $128.28 | $130.18 | $120.55 | $121.11 | -5.91% | 12,446,410 |
| Apr 6, 2026 | $120.78 | $130.04 | $120.69 | $128.72 | +6.15% | 12,633,870 |
| Mar 30, 2026 | $118.51 | $123.04 | $116.05 | $121.26 | +3.16% | 7,694,424 |
| Mar 23, 2026 | $121.94 | $123.04 | $117.37 | $117.55 | -2.40% | 9,637,648 |
| Mar 16, 2026 | $120.98 | $123.06 | $117.43 | $120.44 | +0.47% | 10,841,482 |
| Mar 9, 2026 | $120.30 | $124.55 | $118.70 | $119.88 | -2.66% | 9,167,703 |
| Mar 2, 2026 | $127.60 | $130.06 | $122.70 | $123.15 | -4.95% | 9,584,317 |
| Feb 23, 2026 | $127.77 | $131.95 | $126.42 | $129.56 | +0.69% | 10,301,114 |
| Feb 17, 2026 | $127.96 | $131.35 | $127.10 | $128.67 | +0.45% | 7,656,257 |
| Feb 9, 2026 | $141.16 | $142.97 | $123.98 | $128.09 | -9.87% | 16,803,231 |
| Feb 2, 2026 | $137.88 | $142.39 | $137.29 | $142.12 | +3.08% | 7,884,711 |
| Jan 26, 2026 | $142.30 | $143.86 | $132.36 | $137.87 | -2.38% | 9,408,054 |
| Jan 20, 2026 | $144.54 | $144.61 | $138.63 | $141.23 | -3.35% | 5,102,219 |
| Jan 12, 2026 | $139.51 | $146.55 | $138.65 | $146.13 | +4.61% | 8,020,747 |
| Jan 5, 2026 | $136.56 | $141.85 | $136.55 | $139.69 | +1.88% | 4,979,696 |
| Dec 29, 2025 | $138.75 | $139.18 | $135.63 | $137.11 | -1.22% | 2,382,047 |
| Dec 22, 2025 | $138.17 | $139.72 | $137.74 | $138.80 | +0.53% | 2,481,274 |
| Dec 15, 2025 | $137.80 | $139.57 | $136.32 | $138.07 | +0.71% | 7,351,529 |
| Dec 8, 2025 | $138.75 | $140.73 | $136.46 | $137.10 | -1.37% | 7,221,075 |
| Dec 1, 2025 | $139.33 | $141.43 | $138.52 | $139.01 | -1.18% | 6,492,985 |
| Nov 24, 2025 | $140.39 | $143.01 | $139.51 | $140.67 | +0.20% | 7,935,162 |
| Nov 17, 2025 | $142.84 | $142.93 | $137.63 | $140.39 | -1.64% | 7,724,221 |
| Nov 10, 2025 | $151.47 | $152.16 | $142.40 | $142.73 | -5.67% | 6,910,471 |
| Nov 3, 2025 | $150.50 | $152.44 | $147.07 | $151.31 | +0.30% | 5,221,641 |
| Oct 27, 2025 | $149.01 | $154.27 | $146.46 | $150.85 | +1.75% | 8,265,368 |
| Oct 20, 2025 | $146.96 | $148.92 | $145.57 | $148.25 | +1.60% | 4,324,799 |
| Oct 13, 2025 | $145.09 | $147.62 | $143.61 | $145.91 | +1.10% | 5,321,533 |
| Oct 6, 2025 | $149.92 | $151.16 | $144.26 | $144.32 | -3.69% | 5,833,286 |
| Sep 29, 2025 | $143.77 | $150.98 | $142.96 | $149.85 | +4.77% | 6,842,475 |
| Sep 22, 2025 | $142.03 | $144.31 | $140.07 | $143.03 | +0.10% | 4,764,909 |
| Sep 15, 2025 | $142.00 | $143.81 | $139.95 | $142.88 | +0.94% | 7,242,994 |
| Sep 8, 2025 | $140.51 | $142.52 | $136.33 | $141.55 | +0.70% | 6,898,169 |
| Sep 2, 2025 | $140.56 | $143.13 | $139.04 | $140.56 | -0.71% | 4,451,292 |
| Aug 25, 2025 | $143.67 | $144.83 | $141.40 | $141.56 | -1.52% | 5,332,505 |
| Aug 18, 2025 | $140.66 | $144.25 | $140.15 | $143.74 | +2.08% | 5,559,842 |
| Aug 11, 2025 | $142.20 | $144.07 | $140.73 | $140.81 | -1.29% | 5,202,964 |
| Aug 4, 2025 | $142.73 | $145.33 | $141.86 | $142.65 | +0.33% | 5,168,033 |
| Jul 28, 2025 | $132.55 | $144.83 | $130.12 | $142.18 | +7.25% | 8,931,643 |
| Jul 21, 2025 | $133.54 | $133.92 | $129.06 | $132.57 | -0.11% | 3,548,084 |
| Jul 14, 2025 | $130.53 | $132.97 | $128.51 | $132.71 | +1.34% | 4,687,405 |
| Jul 7, 2025 | $131.91 | $132.71 | $130.29 | $130.95 | -1.01% | 5,485,092 |
| Jun 30, 2025 | $128.54 | $132.68 | $127.37 | $132.28 | +3.16% | 5,893,638 |
| Jun 23, 2025 | $124.62 | $130.84 | $123.33 | $128.23 | +3.03% | 8,342,586 |
| Jun 16, 2025 | $126.52 | $128.12 | $124.35 | $124.46 | -0.83% | 4,794,298 |
| Jun 9, 2025 | $127.06 | $128.64 | $124.71 | $125.50 | -0.93% | 4,484,809 |
| Jun 2, 2025 | $125.13 | $128.45 | $123.82 | $126.68 | +0.51% | 6,143,628 |
| May 26, 2025 | $123.57 | $127.14 | $123.57 | $126.04 | +1.60% | 6,931,071 |
| May 19, 2025 | $126.70 | $128.20 | $123.57 | $124.05 | -3.11% | 5,864,962 |
| May 12, 2025 | $127.11 | $128.06 | $125.20 | $128.03 | +4.22% | 6,356,506 |
| May 5, 2025 | $123.24 | $124.39 | $120.40 | $122.85 | -1.13% | 6,332,979 |
| Apr 28, 2025 | $116.83 | $125.27 | $114.49 | $124.25 | +7.02% | 11,658,304 |
| Apr 21, 2025 | $109.21 | $116.39 | $107.04 | $116.10 | +5.14% | 9,849,706 |
| Apr 14, 2025 | $111.24 | $111.51 | $108.26 | $110.42 | +1.25% | 7,893,400 |
| Apr 7, 2025 | $102.48 | $111.17 | $100.47 | $109.06 | +4.26% | 14,017,685 |
| Mar 31, 2025 | $118.64 | $120.30 | $104.24 | $104.60 | -12.42% | 11,349,230 |
| Mar 24, 2025 | $119.97 | $123.85 | $119.28 | $119.44 | +0.82% | 8,856,096 |
| Mar 17, 2025 | $122.50 | $124.52 | $117.04 | $118.47 | -3.49% | 8,697,743 |
| Mar 10, 2025 | $129.09 | $130.88 | $120.79 | $122.76 | -6.02% | 7,537,947 |
| Mar 3, 2025 | $131.41 | $132.70 | $126.52 | $130.62 | -0.21% | 7,445,753 |
| Feb 24, 2025 | $127.75 | $131.16 | $126.23 | $130.89 | +2.79% | 9,715,724 |
| Feb 18, 2025 | $129.32 | $130.89 | $127.02 | $127.34 | -1.58% | 4,203,762 |
| Feb 10, 2025 | $132.03 | $132.90 | $129.21 | $129.38 | -1.30% | 6,401,566 |
| Feb 3, 2025 | $122.31 | $132.61 | $120.53 | $131.09 | +5.68% | 10,111,164 |
| Jan 27, 2025 | $120.55 | $124.29 | $120.07 | $124.04 | +2.03% | 5,750,792 |
| Jan 21, 2025 | $120.68 | $122.93 | $120.10 | $121.57 | +1.60% | 4,467,884 |
| Jan 13, 2025 | $113.54 | $120.83 | $113.26 | $119.66 | +4.95% | 7,493,244 |
| Jan 6, 2025 | $117.62 | $117.88 | $113.74 | $114.02 | -2.70% | 5,007,812 |
| Dec 30, 2024 | $116.46 | $117.80 | $115.16 | $117.18 | -0.30% | 3,061,015 |
| Dec 23, 2024 | $116.77 | $119.10 | $116.57 | $117.53 | +0.33% | 2,453,267 |
| Dec 16, 2024 | $120.72 | $122.57 | $115.90 | $117.14 | -2.87% | 9,671,486 |
| Dec 9, 2024 | $127.59 | $130.33 | $120.40 | $120.60 | -4.57% | 8,906,243 |
| Dec 2, 2024 | $126.70 | $128.42 | $125.18 | $126.37 | -0.30% | 5,582,111 |
| Nov 25, 2024 | $127.43 | $129.28 | $124.42 | $126.75 | -0.09% | 8,104,477 |
| Nov 18, 2024 | $121.28 | $127.73 | $120.98 | $126.87 | +4.18% | 8,271,877 |
| Nov 11, 2024 | $124.58 | $126.03 | $121.01 | $121.78 | -2.08% | 9,692,191 |
| Nov 4, 2024 | $120.25 | $125.91 | $120.12 | $124.37 | +4.11% | 6,565,571 |
| Oct 28, 2024 | $131.51 | $132.24 | $119.36 | $119.46 | -8.40% | 7,801,842 |
| Oct 21, 2024 | $133.91 | $134.65 | $130.02 | $130.42 | -2.90% | 3,700,262 |
| Oct 14, 2024 | $137.18 | $138.50 | $133.85 | $134.32 | -1.86% | 4,753,453 |
| Oct 7, 2024 | $132.68 | $137.06 | $132.02 | $136.86 | +2.54% | 4,568,191 |
| Sep 30, 2024 | $133.85 | $135.23 | $131.98 | $133.47 | -0.77% | 5,012,288 |
| Sep 23, 2024 | $135.27 | $136.29 | $132.71 | $134.51 | -0.22% | 4,622,717 |
| Sep 16, 2024 | $132.00 | $136.58 | $130.12 | $134.81 | +3.04% | 6,890,054 |
| Sep 9, 2024 | $127.65 | $132.31 | $126.44 | $130.83 | +3.25% | 5,109,655 |
| Sep 3, 2024 | $134.13 | $136.00 | $126.58 | $126.71 | -7.87% | 6,535,977 |
| Aug 26, 2024 | $137.25 | $138.47 | $134.95 | $137.53 | +0.45% | 5,168,097 |
| Aug 19, 2024 | $133.04 | $137.53 | $132.58 | $136.92 | +3.10% | 5,047,344 |
| Aug 12, 2024 | $128.47 | $134.27 | $126.81 | $132.80 | +3.27% | 5,960,649 |
| Aug 5, 2024 | $127.07 | $130.85 | $125.01 | $128.59 | -1.20% | 5,887,461 |
| Jul 29, 2024 | $140.87 | $143.50 | $128.85 | $130.15 | -7.59% | 9,989,362 |
| Jul 22, 2024 | $138.98 | $142.13 | $135.85 | $140.84 | +2.44% | 5,090,461 |
| Jul 15, 2024 | $138.66 | $141.50 | $136.55 | $137.49 | -0.67% | 5,618,838 |
| Jul 8, 2024 | $134.81 | $139.79 | $133.33 | $138.42 | +3.10% | 4,140,291 |
| Jul 1, 2024 | $136.25 | $136.25 | $130.65 | $134.26 | -1.01% | 4,424,360 |
| Jun 24, 2024 | $138.83 | $140.16 | $134.30 | $135.63 | -2.19% | 6,673,476 |
| Jun 17, 2024 | $137.93 | $140.52 | $137.33 | $138.67 | +0.47% | 4,755,736 |
| Jun 10, 2024 | $136.93 | $141.44 | $135.99 | $138.02 | +0.51% | 4,401,222 |
| Jun 3, 2024 | $141.20 | $141.24 | $135.52 | $137.32 | -2.62% | 6,582,459 |
| May 28, 2024 | $144.22 | $144.41 | $137.06 | $141.02 | -2.24% | 9,048,035 |
| May 20, 2024 | $143.58 | $146.08 | $143.02 | $144.25 | +0.65% | 5,840,103 |
| May 13, 2024 | $143.00 | $144.03 | $140.75 | $143.32 | +0.22% | 7,526,448 |
| May 6, 2024 | $138.03 | $143.62 | $137.36 | $143.00 | +4.22% | 4,816,106 |
| Apr 29, 2024 | $132.46 | $138.46 | $130.17 | $137.21 | +3.63% | 8,652,752 |
| Apr 22, 2024 | $128.16 | $132.65 | $127.45 | $132.40 | +3.57% | 5,136,417 |
| Apr 15, 2024 | $129.43 | $129.88 | $124.66 | $127.84 | -0.21% | 6,971,849 |
| Apr 8, 2024 | $128.85 | $129.10 | $126.02 | $128.11 | -0.12% | 4,432,931 |
| Apr 1, 2024 | $129.25 | $130.01 | $127.00 | $128.27 | -0.75% | 4,892,055 |
| Mar 25, 2024 | $128.81 | $130.22 | $127.26 | $129.24 | +0.02% | 3,654,379 |
| Mar 18, 2024 | $127.36 | $130.86 | $126.80 | $129.21 | +1.52% | 4,277,014 |
| Mar 11, 2024 | $126.88 | $128.53 | $125.51 | $127.27 | +0.15% | 5,795,283 |
| Mar 4, 2024 | $127.61 | $128.58 | $125.68 | $127.08 | -0.67% | 4,627,568 |
| Feb 26, 2024 | $125.63 | $128.16 | $124.74 | $127.94 | +1.84% | 5,566,741 |
| Feb 20, 2024 | $122.89 | $126.54 | $122.22 | $125.63 | +1.49% | 4,088,851 |
| Feb 12, 2024 | $124.17 | $125.00 | $120.79 | $123.79 | -0.41% | 5,705,927 |
| Feb 5, 2024 | $113.00 | $124.56 | $112.02 | $124.30 | +7.69% | 12,248,272 |
| Jan 29, 2024 | $112.00 | $115.97 | $111.88 | $115.42 | +2.70% | 6,329,300 |
| Jan 22, 2024 | $112.38 | $114.50 | $111.66 | $112.39 | +0.46% | 4,674,272 |
| Jan 16, 2024 | $111.11 | $111.95 | $109.39 | $111.87 | +0.13% | 5,320,400 |
| Jan 8, 2024 | $112.28 | $112.88 | $110.89 | $111.73 | -0.37% | 4,972,170 |
| Jan 2, 2024 | $113.16 | $114.38 | $111.27 | $112.15 | -1.93% | 4,769,098 |
| Dec 26, 2023 | $112.54 | $114.89 | $112.51 | $114.36 | +1.53% | 2,856,036 |
| Dec 18, 2023 | $110.40 | $113.06 | $109.55 | $112.64 | +1.73% | 5,927,722 |
| Dec 11, 2023 | $106.47 | $111.22 | $106.24 | $110.72 | +4.08% | 9,479,251 |
| Dec 4, 2023 | $105.35 | $107.56 | $104.95 | $106.38 | +0.17% | 6,290,702 |
| Nov 27, 2023 | $102.74 | $106.29 | $102.42 | $106.20 | +2.85% | 7,408,955 |
| Nov 20, 2023 | $100.92 | $103.65 | $100.06 | $103.26 | +2.08% | 4,925,715 |
| Nov 13, 2023 | $98.21 | $102.08 | $98.21 | $101.16 | +2.74% | 6,659,861 |
| Nov 6, 2023 | $96.49 | $98.91 | $95.35 | $98.46 | +1.58% | 6,626,794 |
| Oct 30, 2023 | $88.98 | $97.88 | $87.59 | $96.93 | +9.94% | 10,859,226 |
| Oct 23, 2023 | $91.23 | $92.02 | $87.74 | $88.17 | -3.96% | 6,886,392 |
| Oct 16, 2023 | $90.85 | $93.50 | $90.29 | $91.81 | +1.82% | 8,395,741 |
| Oct 9, 2023 | $90.22 | $92.96 | $89.51 | $90.17 | -0.88% | 5,369,420 |
| Oct 2, 2023 | $91.53 | $93.47 | $89.50 | $90.97 | -0.07% | 7,182,991 |
| Sep 25, 2023 | $90.45 | $91.97 | $89.50 | $91.03 | +0.14% | 7,631,690 |
| Sep 18, 2023 | $95.34 | $96.47 | $90.55 | $90.90 | -4.87% | 9,046,265 |
| Sep 11, 2023 | $95.97 | $97.35 | $94.84 | $95.55 | +0.35% | 10,455,651 |
| Sep 5, 2023 | $101.04 | $101.41 | $94.23 | $95.22 | -7.17% | 7,692,040 |
| Aug 28, 2023 | $101.39 | $104.23 | $101.12 | $102.58 | +1.39% | 6,203,871 |
| Aug 21, 2023 | $99.41 | $101.54 | $98.55 | $101.17 | +1.72% | 4,490,395 |
| Aug 14, 2023 | $102.34 | $103.13 | $98.41 | $99.46 | -2.80% | 5,684,729 |
| Aug 7, 2023 | $105.67 | $107.18 | $101.33 | $102.33 | -3.16% | 9,162,654 |
| Jul 31, 2023 | $113.06 | $117.35 | $105.59 | $105.67 | -6.17% | 8,176,668 |
| Jul 24, 2023 | $114.02 | $114.98 | $111.81 | $112.62 | -1.01% | 6,093,569 |
| Jul 17, 2023 | $109.11 | $114.62 | $109.02 | $113.77 | +3.95% | 5,505,589 |
| Jul 10, 2023 | $109.73 | $114.27 | $109.06 | $109.45 | -0.11% | 5,896,786 |
| Jul 3, 2023 | $111.83 | $112.18 | $108.56 | $109.57 | -2.71% | 4,080,673 |
| Jun 26, 2023 | $110.99 | $113.17 | $109.94 | $112.62 | +1.43% | 6,515,968 |
| Jun 20, 2023 | $113.18 | $114.43 | $110.50 | $111.03 | -2.12% | 6,604,263 |
| Jun 12, 2023 | $109.87 | $114.87 | $107.54 | $113.44 | +3.40% | 10,425,248 |
| Jun 5, 2023 | $105.41 | $110.07 | $104.84 | $109.71 | +4.43% | 9,432,963 |
| May 30, 2023 | $99.35 | $105.24 | $97.39 | $105.06 | +6.82% | 13,808,129 |
| May 22, 2023 | $104.97 | $107.61 | $96.09 | $98.35 | -6.32% | 41,488,555 |
| May 15, 2023 | $104.77 | $106.35 | $102.97 | $104.99 | +0.23% | 7,960,629 |
| May 8, 2023 | $109.98 | $110.84 | $103.90 | $104.75 | -3.87% | 6,842,231 |
| May 1, 2023 | $103.80 | $109.48 | $102.67 | $108.97 | +4.94% | 10,922,115 |
| Apr 24, 2023 | $104.12 | $105.10 | $100.84 | $103.84 | -0.45% | 6,109,083 |
| Apr 17, 2023 | $104.85 | $105.78 | $102.48 | $104.31 | -0.12% | 5,404,894 |
| Apr 10, 2023 | $99.59 | $105.70 | $99.51 | $104.44 | +4.17% | 6,639,680 |
| Apr 3, 2023 | $104.12 | $105.18 | $99.15 | $100.26 | -4.24% | 7,234,590 |
| Mar 27, 2023 | $99.47 | $104.90 | $98.80 | $104.70 | +6.20% | 7,128,709 |
| Mar 20, 2023 | $95.74 | $100.08 | $95.19 | $98.59 | +4.07% | 8,527,492 |
| Mar 13, 2023 | $98.04 | $100.81 | $93.72 | $94.73 | -4.29% | 9,416,201 |
| Mar 6, 2023 | $103.61 | $104.81 | $97.89 | $98.98 | -4.75% | 6,431,365 |
| Feb 27, 2023 | $103.45 | $104.14 | $99.89 | $103.92 | +1.48% | 7,509,517 |
| Feb 21, 2023 | $105.90 | $105.90 | $101.15 | $102.40 | -4.56% | 5,792,749 |
| Feb 13, 2023 | $106.45 | $107.98 | $105.42 | $107.29 | +1.05% | 5,745,113 |
| Feb 6, 2023 | $103.92 | $109.83 | $103.12 | $106.17 | +0.87% | 9,602,061 |
| Jan 30, 2023 | $102.00 | $106.49 | $100.69 | $105.25 | +2.76% | 9,870,205 |
| Jan 23, 2023 | $100.66 | $104.46 | $97.29 | $102.42 | -7.04% | 24,011,592 |
| Jan 17, 2023 | $116.87 | $117.42 | $108.20 | $110.18 | -5.77% | 3,573,376 |
| Jan 9, 2023 | $111.82 | $118.58 | $111.23 | $116.93 | +5.09% | 4,322,072 |
| Jan 3, 2023 | $111.88 | $111.97 | $106.83 | $111.27 | +0.63% | 3,650,253 |
| Dec 27, 2022 | $109.99 | $112.26 | $108.78 | $110.57 | +0.77% | 2,013,803 |
| Dec 19, 2022 | $109.46 | $111.17 | $107.26 | $109.73 | -0.16% | 3,405,700 |
| Dec 12, 2022 | $111.78 | $116.78 | $109.02 | $109.91 | -1.19% | 5,258,451 |
| Dec 5, 2022 | $111.86 | $112.99 | $109.57 | $111.23 | -2.03% | 3,512,277 |
| Nov 28, 2022 | $112.46 | $114.24 | $108.63 | $113.53 | +0.03% | 5,992,810 |
| Nov 21, 2022 | $111.75 | $114.17 | $111.62 | $113.50 | +0.77% | 2,164,410 |
| Nov 14, 2022 | $110.79 | $113.98 | $108.84 | $112.63 | +1.29% | 4,091,141 |
| Nov 7, 2022 | $107.46 | $113.09 | $104.99 | $111.20 | +3.72% | 4,119,950 |
| Oct 31, 2022 | $102.06 | $108.90 | $101.77 | $107.21 | +4.57% | 6,674,936 |
| Oct 24, 2022 | $94.92 | $102.66 | $94.45 | $102.52 | +9.23% | 4,089,281 |
| Oct 17, 2022 | $88.15 | $94.40 | $88.00 | $93.86 | +8.89% | 4,589,745 |
| Oct 10, 2022 | $90.33 | $90.50 | $84.16 | $86.20 | -3.44% | 4,120,808 |
| Oct 3, 2022 | $88.27 | $93.29 | $87.79 | $89.27 | +2.19% | 4,571,439 |
| Sep 26, 2022 | $89.59 | $91.07 | $87.21 | $87.36 | -2.78% | 5,640,625 |
| Sep 19, 2022 | $92.68 | $97.45 | $88.37 | $89.86 | -3.65% | 5,276,105 |
| Sep 12, 2022 | $97.13 | $97.69 | $91.38 | $93.26 | -3.73% | 7,248,728 |
| Sep 6, 2022 | $91.49 | $97.37 | $90.89 | $96.87 | +6.21% | 3,718,599 |
| Aug 29, 2022 | $92.50 | $93.93 | $90.12 | $91.21 | -1.89% | 5,323,471 |
| Aug 22, 2022 | $98.10 | $98.13 | $92.79 | $92.97 | -6.59% | 3,110,530 |
| Aug 15, 2022 | $102.55 | $104.22 | $99.15 | $99.53 | -3.72% | 2,846,593 |
| Aug 8, 2022 | $98.14 | $103.47 | $97.39 | $103.38 | +6.34% | 4,278,417 |
| Aug 1, 2022 | $90.94 | $98.30 | $90.48 | $97.22 | +5.64% | 6,308,204 |
| Jul 25, 2022 | $84.45 | $92.30 | $82.81 | $92.03 | +9.12% | 6,046,944 |
| Jul 18, 2022 | $77.67 | $84.67 | $75.52 | $84.34 | +9.14% | 4,745,865 |
| Jul 11, 2022 | $78.37 | $78.88 | $73.80 | $77.28 | -1.88% | 3,107,667 |
| Jul 5, 2022 | $77.32 | $80.67 | $76.50 | $78.76 | +0.01% | 2,994,258 |
| Jun 27, 2022 | $80.10 | $80.70 | $76.42 | $78.75 | -1.08% | 4,125,467 |
| Jun 21, 2022 | $73.78 | $79.63 | $73.09 | $79.61 | +9.19% | 7,514,408 |
| Jun 13, 2022 | $78.17 | $79.06 | $72.08 | $72.91 | -9.02% | 5,768,794 |
| Jun 6, 2022 | $86.11 | $87.23 | $79.26 | $80.14 | -6.25% | 3,321,395 |
| May 31, 2022 | $84.93 | $86.57 | $83.06 | $85.48 | -0.50% | 3,879,411 |
| May 23, 2022 | $82.48 | $85.95 | $78.92 | $85.91 | +5.17% | 6,118,557 |
| May 16, 2022 | $82.35 | $84.20 | $79.62 | $81.69 | -2.65% | 4,528,523 |
| May 9, 2022 | $83.98 | $86.50 | $80.00 | $83.91 | -1.53% | 5,937,647 |
| May 2, 2022 | $80.29 | $90.58 | $80.00 | $85.21 | +5.85% | 7,895,642 |
| Apr 25, 2022 | $84.41 | $84.41 | $80.30 | $80.50 | -4.93% | 5,781,220 |
| Apr 18, 2022 | $83.45 | $87.94 | $82.23 | $84.67 | +0.63% | 5,542,962 |
| Apr 11, 2022 | $86.53 | $87.75 | $84.05 | $84.14 | -2.92% | 6,829,621 |
| Apr 4, 2022 | $86.08 | $88.79 | $84.18 | $86.67 | +0.51% | 5,984,682 |
| Mar 28, 2022 | $86.14 | $90.28 | $85.04 | $86.23 | -0.53% | 4,932,112 |
| Mar 21, 2022 | $87.71 | $89.31 | $85.77 | $86.69 | -1.57% | 7,028,521 |
| Mar 14, 2022 | $85.03 | $88.92 | $83.60 | $88.07 | +5.32% | 9,813,768 |
| Mar 7, 2022 | $85.67 | $86.42 | $82.03 | $83.62 | -1.91% | 7,420,818 |
| Feb 28, 2022 | $89.06 | $89.99 | $84.88 | $85.25 | -6.25% | 7,606,594 |
| Feb 22, 2022 | $90.04 | $91.36 | $84.74 | $90.93 | +0.30% | 7,455,824 |
| Feb 14, 2022 | $89.97 | $91.99 | $88.16 | $90.66 | +1.59% | 5,722,290 |
| Feb 7, 2022 | $90.52 | $95.40 | $88.12 | $89.24 | -1.40% | 7,870,996 |
| Jan 31, 2022 | $101.15 | $106.17 | $87.44 | $90.51 | -11.01% | 10,428,448 |
| Jan 24, 2022 | $104.96 | $107.85 | $98.70 | $101.71 | -5.02% | 6,589,926 |
| Jan 18, 2022 | $110.23 | $111.42 | $104.74 | $107.09 | -3.99% | 8,407,202 |
| Jan 10, 2022 | $114.56 | $117.60 | $109.55 | $111.54 | -3.37% | 5,704,457 |
| Jan 3, 2022 | $120.21 | $121.05 | $115.29 | $115.43 | -3.74% | 4,243,050 |
| Dec 27, 2021 | $117.67 | $120.50 | $117.54 | $119.92 | +2.06% | 2,778,694 |
| Dec 20, 2021 | $114.27 | $118.29 | $112.64 | $117.50 | +1.46% | 3,036,268 |
| Dec 13, 2021 | $122.88 | $123.04 | $115.54 | $115.81 | -5.69% | 8,023,735 |
| Dec 6, 2021 | $119.26 | $125.38 | $119.13 | $122.80 | +3.99% | 4,888,863 |
| Nov 29, 2021 | $123.75 | $124.53 | $115.71 | $118.09 | -3.71% | 8,093,064 |
| Nov 22, 2021 | $129.47 | $130.42 | $121.48 | $122.64 | -5.00% | 3,396,517 |
| Nov 15, 2021 | $130.67 | $131.53 | $128.94 | $129.10 | -1.10% | 2,984,363 |
| Nov 8, 2021 | $132.28 | $134.29 | $129.10 | $130.53 | -0.37% | 2,794,162 |
| Nov 1, 2021 | $131.04 | $132.07 | $124.17 | $131.01 | +0.32% | 3,842,344 |
| Oct 25, 2021 | $128.43 | $132.65 | $127.32 | $130.59 | +1.42% | 2,728,864 |
| Oct 18, 2021 | $123.68 | $129.79 | $123.21 | $128.76 | +3.26% | 2,685,005 |
| Oct 11, 2021 | $121.02 | $125.21 | $118.24 | $124.69 | +2.65% | 3,156,641 |
| Oct 4, 2021 | $121.27 | $124.01 | $118.04 | $121.47 | +0.14% | 4,057,519 |
| Sep 27, 2021 | $135.47 | $136.15 | $119.80 | $121.30 | -10.56% | 5,632,442 |
| Sep 20, 2021 | $129.63 | $136.08 | $128.39 | $135.62 | +3.09% | 2,969,183 |
| Sep 13, 2021 | $135.82 | $135.83 | $130.88 | $131.56 | -2.07% | 3,796,343 |
| Sep 7, 2021 | $136.62 | $136.86 | $133.24 | $134.34 | -2.12% | 3,285,668 |
| Aug 30, 2021 | $135.40 | $138.78 | $134.68 | $137.25 | +1.71% | 3,839,605 |
| Aug 23, 2021 | $132.55 | $136.30 | $131.80 | $134.94 | +2.56% | 3,504,013 |
| Aug 16, 2021 | $131.05 | $132.97 | $128.80 | $131.57 | +0.03% | 3,172,586 |
| Aug 9, 2021 | $128.82 | $132.00 | $127.87 | $131.53 | +2.12% | 3,206,247 |
| Aug 2, 2021 | $126.67 | $129.04 | $122.02 | $128.80 | +2.34% | 4,385,454 |
| Jul 26, 2021 | $123.25 | $126.03 | $121.84 | $125.85 | +2.10% | 3,304,428 |
| Jul 19, 2021 | $117.90 | $123.54 | $115.95 | $123.26 | +3.27% | 3,595,809 |
| Jul 12, 2021 | $120.32 | $121.97 | $118.76 | $119.36 | -1.40% | 3,886,345 |
| Jul 6, 2021 | $121.10 | $121.35 | $117.90 | $121.05 | +0.13% | 4,106,887 |
| Jun 28, 2021 | $117.12 | $121.53 | $116.25 | $120.89 | +3.46% | 3,356,065 |
| Jun 21, 2021 | $114.74 | $117.89 | $114.74 | $116.85 | +3.02% | 5,997,476 |
| Jun 14, 2021 | $117.89 | $118.21 | $112.17 | $113.42 | -4.01% | 5,714,270 |
| Jun 7, 2021 | $119.33 | $120.04 | $117.14 | $118.16 | -0.91% | 3,323,189 |
| Jun 1, 2021 | $119.36 | $119.87 | $117.37 | $119.24 | +0.95% | 2,561,270 |
| May 24, 2021 | $116.35 | $118.61 | $114.96 | $118.12 | +2.29% | 3,256,267 |
| May 17, 2021 | $117.66 | $118.45 | $112.02 | $115.47 | -2.47% | 3,776,331 |
| May 10, 2021 | $120.12 | $121.00 | $112.60 | $118.40 | -0.79% | 3,471,869 |
| May 3, 2021 | $111.51 | $119.60 | $110.42 | $119.34 | +7.85% | 4,405,989 |
| Apr 26, 2021 | $111.00 | $112.64 | $109.90 | $110.65 | +0.15% | 2,837,486 |
| Apr 19, 2021 | $108.97 | $110.88 | $106.50 | $110.48 | +1.72% | 2,650,216 |
| Apr 12, 2021 | $108.00 | $109.67 | $106.67 | $108.61 | +0.56% | 2,869,487 |
| Apr 5, 2021 | $105.20 | $108.00 | $104.94 | $108.00 | +3.21% | 3,565,230 |
| Mar 29, 2021 | $104.40 | $106.61 | $103.37 | $104.64 | -0.11% | 3,398,302 |
| Mar 22, 2021 | $103.56 | $104.85 | $99.16 | $104.76 | +0.72% | 5,121,503 |
| Mar 15, 2021 | $102.15 | $106.40 | $101.33 | $104.01 | +2.10% | 5,783,869 |
| Mar 8, 2021 | $100.45 | $102.82 | $99.47 | $101.87 | +1.63% | 3,889,484 |
| Mar 1, 2021 | $100.61 | $103.44 | $96.69 | $100.24 | +0.68% | 4,600,676 |
| Feb 22, 2021 | $99.09 | $102.41 | $97.46 | $99.56 | -0.18% | 4,974,670 |
| Feb 16, 2021 | $99.35 | $100.86 | $94.63 | $99.74 | +0.63% | 4,460,680 |
| Feb 8, 2021 | $98.42 | $102.22 | $96.58 | $99.12 | +0.95% | 6,451,266 |
| Feb 1, 2021 | $97.78 | $99.57 | $94.82 | $98.19 | +1.66% | 8,856,727 |
| Jan 25, 2021 | $102.44 | $104.07 | $96.04 | $96.59 | -5.86% | 5,973,177 |
| Jan 19, 2021 | $104.61 | $105.42 | $102.17 | $102.60 | -0.87% | 4,437,395 |
| Jan 11, 2021 | $106.55 | $107.62 | $102.20 | $103.50 | -3.61% | 5,686,906 |
| Jan 4, 2021 | $102.03 | $108.84 | $98.20 | $107.38 | +5.49% | 6,006,759 |
| Dec 28, 2020 | $101.44 | $101.87 | $99.06 | $101.79 | +1.54% | 1,832,889 |
| Dec 21, 2020 | $98.30 | $101.27 | $97.63 | $100.25 | +0.20% | 2,927,091 |
| Dec 14, 2020 | $99.26 | $100.64 | $97.06 | $100.05 | +1.59% | 5,216,252 |
| Dec 7, 2020 | $98.65 | $99.42 | $96.98 | $98.48 | +0.07% | 4,231,349 |
| Nov 30, 2020 | $96.82 | $99.39 | $95.06 | $98.41 | +1.31% | 5,462,610 |
| Nov 23, 2020 | $95.35 | $98.59 | $94.00 | $97.14 | +2.92% | 3,045,814 |
| Nov 16, 2020 | $96.59 | $97.84 | $93.60 | $94.38 | -0.64% | 3,780,375 |
| Nov 9, 2020 | $98.04 | $99.06 | $91.37 | $94.99 | +4.29% | 4,192,751 |
| Nov 2, 2020 | $88.84 | $92.02 | $85.58 | $91.08 | +4.52% | 4,616,796 |
| Oct 26, 2020 | $90.28 | $90.83 | $84.14 | $87.14 | -4.86% | 4,290,854 |
| Oct 19, 2020 | $91.05 | $92.38 | $89.90 | $91.59 | +0.08% | 4,435,330 |
| Oct 12, 2020 | $90.99 | $93.15 | $89.44 | $91.52 | +1.03% | 4,359,177 |
| Oct 5, 2020 | $85.13 | $91.27 | $85.00 | $90.59 | +7.30% | 2,906,881 |
| Sep 28, 2020 | $84.21 | $85.16 | $80.95 | $84.43 | +1.65% | 3,888,740 |
| Sep 21, 2020 | $83.72 | $84.55 | $81.15 | $83.06 | -2.96% | 5,295,400 |
| Sep 14, 2020 | $85.07 | $87.64 | $83.32 | $85.59 | +1.23% | 6,162,163 |
| Sep 8, 2020 | $81.52 | $84.87 | $80.05 | $84.55 | +3.27% | 3,263,953 |
| Aug 31, 2020 | $81.98 | $83.92 | $79.72 | $81.87 | -0.13% | 4,282,894 |
| Aug 24, 2020 | $79.58 | $82.06 | $79.47 | $81.98 | +3.25% | 2,909,836 |
| Aug 17, 2020 | $79.59 | $80.31 | $78.41 | $79.40 | -0.28% | 2,606,446 |
| Aug 10, 2020 | $77.54 | $81.47 | $77.30 | $79.62 | +3.20% | 3,705,569 |
| Aug 3, 2020 | $73.35 | $77.15 | $72.57 | $77.15 | +5.71% | 4,104,932 |
| Jul 27, 2020 | $74.24 | $77.36 | $71.87 | $72.98 | -1.71% | 5,603,987 |
| Jul 20, 2020 | $74.24 | $75.76 | $73.72 | $74.25 | 0.00% | 4,359,785 |
| Jul 13, 2020 | $67.09 | $77.30 | $66.64 | $74.25 | +11.64% | 8,054,737 |
| Jul 6, 2020 | $66.83 | $67.61 | $64.84 | $66.51 | +1.67% | 5,868,737 |
| Jun 29, 2020 | $63.68 | $66.19 | $63.07 | $65.42 | +3.58% | 4,359,187 |
| Jun 22, 2020 | $64.96 | $66.20 | $60.92 | $63.16 | -3.26% | 10,979,122 |
| Jun 15, 2020 | $62.21 | $68.32 | $61.88 | $65.29 | +1.76% | 6,868,565 |
| Jun 8, 2020 | $72.37 | $73.51 | $62.37 | $64.16 | -11.81% | 6,861,640 |
| Jun 1, 2020 | $66.34 | $73.93 | $65.99 | $72.75 | +9.66% | 5,240,857 |
| May 26, 2020 | $64.12 | $69.44 | $63.67 | $66.34 | +6.62% | 6,838,507 |
| May 18, 2020 | $60.11 | $62.95 | $59.85 | $62.22 | +6.93% | 4,578,322 |
| May 11, 2020 | $62.28 | $63.23 | $56.63 | $58.19 | -7.63% | 6,557,342 |
| May 4, 2020 | $68.71 | $69.06 | $62.78 | $63.00 | -9.08% | 8,555,296 |
| Apr 27, 2020 | $69.08 | $75.43 | $68.67 | $69.29 | +1.12% | 5,999,549 |
| Apr 20, 2020 | $68.34 | $70.58 | $67.10 | $68.52 | -1.54% | 5,765,078 |
| Apr 13, 2020 | $68.87 | $71.07 | $65.26 | $69.59 | +0.36% | 6,393,951 |
| Apr 6, 2020 | $63.39 | $70.49 | $62.63 | $69.34 | +14.61% | 5,810,031 |
| Mar 30, 2020 | $66.98 | $68.24 | $57.75 | $60.50 | -7.63% | 8,919,441 |
| Mar 23, 2020 | $59.19 | $68.57 | $54.62 | $65.50 | +9.37% | 7,727,745 |
| Mar 16, 2020 | $62.79 | $71.85 | $59.26 | $59.89 | -16.96% | 9,191,945 |
| Mar 9, 2020 | $75.68 | $78.17 | $61.00 | $72.12 | -11.20% | 9,902,954 |
| Mar 2, 2020 | $77.95 | $85.69 | $77.50 | $81.22 | +5.02% | 8,529,357 |
| Feb 24, 2020 | $85.75 | $87.26 | $75.54 | $77.34 | -12.63% | 8,514,251 |
| Feb 18, 2020 | $88.00 | $89.15 | $87.26 | $88.52 | +0.43% | 4,687,991 |
| Feb 10, 2020 | $84.00 | $89.34 | $83.84 | $88.14 | +4.68% | 7,924,753 |
| Feb 3, 2020 | $82.49 | $87.70 | $80.80 | $84.20 | +3.11% | 11,993,165 |
| Jan 27, 2020 | $80.00 | $83.75 | $79.68 | $81.66 | +0.22% | 5,419,827 |
| Jan 21, 2020 | $83.00 | $83.17 | $81.25 | $81.48 | -2.37% | 4,509,577 |
| Jan 13, 2020 | $80.23 | $83.96 | $80.09 | $83.46 | +4.40% | 6,067,844 |
| Jan 6, 2020 | $79.86 | $80.93 | $78.91 | $79.94 | -0.47% | 4,721,931 |
| Dec 30, 2019 | $78.89 | $80.35 | $78.24 | $80.32 | +1.88% | 2,654,536 |
| Dec 23, 2019 | $78.84 | $79.46 | $77.96 | $78.84 | +0.29% | 1,622,435 |
| Dec 16, 2019 | $78.38 | $79.00 | $76.77 | $78.61 | +1.15% | 5,327,822 |
| Dec 9, 2019 | $74.95 | $78.33 | $74.29 | $77.72 | +3.19% | 4,171,406 |
| Dec 2, 2019 | $77.46 | $78.69 | $73.88 | $75.32 | -2.83% | 5,017,709 |
| Nov 25, 2019 | $77.05 | $77.93 | $76.24 | $77.51 | +0.81% | 4,897,916 |
| Nov 18, 2019 | $77.29 | $78.05 | $76.67 | $76.89 | -0.85% | 4,459,282 |
| Nov 11, 2019 | $76.57 | $78.16 | $75.24 | $77.55 | +0.28% | 4,410,106 |
| Nov 4, 2019 | $79.24 | $79.69 | $77.03 | $77.33 | -2.26% | 5,161,162 |
| Oct 28, 2019 | $83.50 | $85.67 | $76.15 | $79.12 | -5.02% | 7,487,190 |
| Oct 21, 2019 | $80.26 | $83.53 | $79.91 | $83.30 | +4.41% | 3,930,569 |
| Oct 14, 2019 | $77.33 | $79.92 | $76.94 | $79.78 | +2.77% | 3,583,041 |
| Oct 7, 2019 | $75.66 | $78.76 | $73.31 | $77.63 | +2.19% | 3,397,470 |
| Sep 30, 2019 | $80.34 | $80.47 | $72.87 | $75.97 | -5.19% | 3,967,163 |
| Sep 23, 2019 | $77.02 | $80.43 | $76.53 | $80.13 | +3.42% | 3,821,799 |
| Sep 16, 2019 | $78.22 | $79.11 | $77.29 | $77.48 | -1.51% | 3,962,958 |
| Sep 9, 2019 | $78.60 | $79.45 | $76.28 | $78.67 | +0.36% | 3,876,898 |
| Sep 3, 2019 | $75.84 | $79.16 | $74.08 | $78.39 | +2.32% | 2,676,033 |
| Aug 26, 2019 | $74.37 | $77.37 | $73.35 | $76.61 | +3.89% | 2,935,738 |
| Aug 19, 2019 | $77.79 | $77.79 | $73.35 | $73.74 | -3.70% | 2,991,246 |
| Aug 12, 2019 | $76.34 | $77.79 | $74.45 | $76.57 | -0.33% | 3,035,076 |
| Aug 5, 2019 | $76.21 | $77.46 | $73.89 | $76.82 | -0.92% | 4,346,410 |
| Jul 29, 2019 | $81.44 | $81.77 | $76.67 | $77.53 | -4.85% | 4,984,012 |
| Jul 22, 2019 | $80.87 | $84.21 | $80.20 | $81.48 | +0.75% | 3,334,950 |
| Jul 15, 2019 | $82.56 | $82.94 | $80.10 | $80.87 | -1.98% | 3,086,215 |
| Jul 8, 2019 | $82.62 | $83.00 | $80.18 | $82.50 | -0.41% | 4,399,642 |
| Jul 1, 2019 | $84.63 | $85.39 | $81.66 | $82.84 | -0.96% | 2,857,635 |
| Jun 24, 2019 | $81.93 | $83.81 | $80.92 | $83.64 | +2.30% | 4,696,986 |
| Jun 17, 2019 | $81.08 | $83.33 | $80.47 | $81.76 | +0.84% | 4,897,903 |
| Jun 10, 2019 | $79.97 | $81.43 | $79.64 | $81.08 | +1.91% | 2,365,073 |
| Jun 3, 2019 | $74.33 | $80.15 | $74.16 | $79.56 | +7.19% | 4,653,958 |
| May 28, 2019 | $74.45 | $75.72 | $73.38 | $74.22 | +0.39% | 3,177,773 |
| May 20, 2019 | $74.74 | $76.00 | $73.41 | $73.93 | -1.71% | 3,266,449 |
| May 13, 2019 | $76.45 | $77.45 | $74.94 | $75.22 | -3.79% | 4,967,982 |
| May 6, 2019 | $80.71 | $81.08 | $77.16 | $78.18 | -4.99% | 5,092,871 |
| Apr 29, 2019 | $83.36 | $84.41 | $75.79 | $82.29 | -0.99% | 6,142,336 |
| Apr 22, 2019 | $82.83 | $83.76 | $81.12 | $83.11 | +0.22% | 3,307,356 |
| Apr 15, 2019 | $82.19 | $83.49 | $81.27 | $82.93 | +0.68% | 3,026,524 |
| Apr 8, 2019 | $80.13 | $82.64 | $79.10 | $82.37 | +2.53% | 4,344,674 |
| Apr 1, 2019 | $79.79 | $81.02 | $79.48 | $80.34 | +1.64% | 4,002,325 |
| Mar 25, 2019 | $77.04 | $79.61 | $76.58 | $79.04 | +2.57% | 3,547,663 |
| Mar 18, 2019 | $76.75 | $79.42 | $76.75 | $77.06 | +0.42% | 3,274,518 |
| Mar 11, 2019 | $75.09 | $77.64 | $75.09 | $76.74 | +2.21% | 3,888,103 |
| Mar 4, 2019 | $76.76 | $77.50 | $74.38 | $75.08 | -1.69% | 3,872,527 |
| Feb 25, 2019 | $75.20 | $76.69 | $74.84 | $76.37 | +2.10% | 3,964,827 |
| Feb 19, 2019 | $73.56 | $74.89 | $73.20 | $74.80 | +1.18% | 3,103,368 |
| Feb 11, 2019 | $70.84 | $73.99 | $70.84 | $73.93 | +4.73% | 4,940,705 |
| Feb 4, 2019 | $69.80 | $71.78 | $69.57 | $70.59 | +0.63% | 4,796,552 |
| Jan 28, 2019 | $69.17 | $73.13 | $68.43 | $70.15 | +0.42% | 5,895,615 |
| Jan 22, 2019 | $70.18 | $70.51 | $67.71 | $69.86 | -1.90% | 4,681,214 |
| Jan 14, 2019 | $68.86 | $72.14 | $68.34 | $71.21 | +2.73% | 3,568,821 |
| Jan 7, 2019 | $66.84 | $69.53 | $65.55 | $69.32 | +3.56% | 4,832,036 |
| Dec 31, 2018 | $65.52 | $67.03 | $63.78 | $66.94 | +2.51% | 3,868,486 |
| Dec 24, 2018 | $62.98 | $66.32 | $60.65 | $65.30 | +2.93% | 2,917,112 |
| Dec 17, 2018 | $65.22 | $66.97 | $62.65 | $63.44 | -3.06% | 7,914,189 |
| Dec 10, 2018 | $65.69 | $67.57 | $64.61 | $65.44 | -0.38% | 3,825,374 |
| Dec 3, 2018 | $74.81 | $75.09 | $65.01 | $65.69 | -9.99% | 5,660,689 |
| Nov 26, 2018 | $68.81 | $73.09 | $68.40 | $72.98 | +7.29% | 5,162,418 |
| Nov 19, 2018 | $70.59 | $70.92 | $67.17 | $68.02 | -4.02% | 4,021,498 |
| Nov 12, 2018 | $71.02 | $71.51 | $67.30 | $70.87 | -0.01% | 4,877,962 |
| Nov 5, 2018 | $68.35 | $72.18 | $67.29 | $70.88 | +4.20% | 5,544,985 |
| Oct 29, 2018 | $67.66 | $69.65 | $63.71 | $68.02 | +2.25% | 8,232,166 |
| Oct 22, 2018 | $69.41 | $69.73 | $65.33 | $66.52 | -3.97% | 6,489,579 |
| Oct 15, 2018 | $69.55 | $72.10 | $68.91 | $69.27 | -0.72% | 5,000,867 |
| Oct 8, 2018 | $77.80 | $78.40 | $68.45 | $69.77 | -12.03% | 7,807,612 |
| Oct 1, 2018 | $80.66 | $81.08 | $78.47 | $79.31 | -0.70% | 4,038,335 |
| Sep 24, 2018 | $81.09 | $81.18 | $79.69 | $79.87 | -1.66% | 3,551,832 |
| Sep 17, 2018 | $81.03 | $82.44 | $80.77 | $81.22 | +0.36% | 4,319,082 |
| Sep 10, 2018 | $79.00 | $81.32 | $78.79 | $80.93 | +2.87% | 4,631,728 |
| Sep 4, 2018 | $75.66 | $78.87 | $75.08 | $78.67 | +3.64% | 4,158,241 |
| Aug 27, 2018 | $76.00 | $77.36 | $75.50 | $75.91 | +0.52% | 3,573,477 |
| Aug 20, 2018 | $76.00 | $76.43 | $74.69 | $75.52 | +0.12% | 3,943,575 |
| Aug 13, 2018 | $75.80 | $76.12 | $73.14 | $75.43 | -0.49% | 5,827,150 |
| Aug 6, 2018 | $76.13 | $77.58 | $75.72 | $75.80 | -0.26% | 4,293,647 |
| Jul 30, 2018 | $70.40 | $77.14 | $69.91 | $76.00 | +8.28% | 9,769,024 |
| Jul 23, 2018 | $69.20 | $70.72 | $67.16 | $70.19 | +0.89% | 5,037,024 |
| Jul 16, 2018 | $68.35 | $70.54 | $66.99 | $69.57 | +1.53% | 4,691,529 |
| Jul 9, 2018 | $67.18 | $68.61 | $66.46 | $68.52 | +2.56% | 6,217,785 |
| Jul 2, 2018 | $66.75 | $68.04 | $66.15 | $66.81 | -0.85% | 4,841,415 |
| Jun 25, 2018 | $66.00 | $67.90 | $65.55 | $67.38 | +1.40% | 6,106,983 |
| Jun 18, 2018 | $70.75 | $71.70 | $66.08 | $66.45 | -6.87% | 7,755,398 |
| Jun 11, 2018 | $73.39 | $73.75 | $70.36 | $71.35 | -2.62% | 6,743,904 |
| Jun 4, 2018 | $72.19 | $73.30 | $71.25 | $73.27 | +1.99% | 3,851,665 |
| May 29, 2018 | $70.82 | $72.11 | $69.96 | $71.84 | +0.62% | 4,140,516 |
| May 21, 2018 | $72.06 | $73.13 | $71.01 | $71.40 | -0.34% | 3,855,954 |
| May 14, 2018 | $73.81 | $74.10 | $71.21 | $71.64 | -2.57% | 8,428,438 |
| May 7, 2018 | $70.08 | $73.60 | $69.75 | $73.53 | +4.92% | 6,884,294 |
| Apr 30, 2018 | $73.97 | $74.29 | $68.09 | $70.08 | -4.92% | 9,885,796 |
| Apr 23, 2018 | $79.28 | $79.79 | $73.27 | $73.71 | -7.01% | 5,982,438 |
| Apr 16, 2018 | $77.50 | $79.62 | $77.08 | $79.27 | +3.18% | 4,605,640 |
| Apr 9, 2018 | $75.86 | $77.78 | $75.61 | $76.83 | +1.90% | 3,739,753 |
| Apr 2, 2018 | $76.92 | $78.12 | $74.41 | $75.40 | -1.98% | 5,165,101 |
| Mar 26, 2018 | $76.74 | $78.55 | $75.34 | $76.92 | +1.63% | 3,535,927 |
| Mar 19, 2018 | $78.02 | $79.83 | $75.53 | $75.69 | -3.52% | 4,199,916 |
| Mar 12, 2018 | $79.50 | $79.67 | $76.98 | $78.45 | -1.30% | 4,027,492 |
| Mar 5, 2018 | $73.21 | $79.52 | $72.55 | $79.48 | +8.12% | 5,347,530 |
| Feb 26, 2018 | $76.25 | $76.68 | $72.28 | $73.51 | -3.19% | 5,253,704 |
| Feb 20, 2018 | $75.03 | $76.35 | $74.51 | $75.93 | +0.93% | 3,328,224 |
| Feb 12, 2018 | $71.27 | $75.90 | $71.00 | $75.23 | +6.23% | 5,570,937 |
| Feb 5, 2018 | $75.22 | $76.17 | $68.38 | $70.82 | -6.40% | 9,462,686 |
| Jan 29, 2018 | $74.07 | $76.81 | $72.09 | $75.66 | +1.68% | 7,254,701 |
| Jan 22, 2018 | $71.95 | $74.44 | $71.50 | $74.41 | +3.48% | 3,776,761 |
| Jan 16, 2018 | $70.88 | $75.16 | $70.12 | $71.91 | +2.06% | 4,130,987 |
| Jan 8, 2018 | $69.20 | $70.79 | $68.60 | $70.46 | +1.78% | 3,754,347 |
| Jan 2, 2018 | $68.21 | $69.64 | $67.50 | $69.23 | +1.51% | 3,120,335 |
| Dec 26, 2017 | $67.68 | $68.80 | $67.40 | $68.20 | +0.92% | 2,249,919 |
| Dec 18, 2017 | $68.04 | $68.63 | $67.20 | $67.58 | +0.01% | 3,354,773 |
| Dec 11, 2017 | $68.38 | $68.40 | $66.65 | $67.57 | -0.91% | 5,516,211 |
| Dec 4, 2017 | $69.50 | $69.88 | $67.40 | $68.19 | -1.19% | 4,063,197 |
| Nov 27, 2017 | $67.48 | $69.69 | $67.39 | $69.01 | +1.95% | 4,258,770 |
| Nov 20, 2017 | $66.50 | $67.99 | $66.20 | $67.69 | +1.91% | 2,066,703 |
| Nov 13, 2017 | $66.11 | $66.74 | $65.68 | $66.42 | +0.26% | 2,612,518 |
| Nov 6, 2017 | $66.66 | $67.20 | $65.68 | $66.25 | -0.48% | 2,555,534 |
| Oct 30, 2017 | $64.70 | $67.64 | $64.41 | $66.57 | +2.64% | 5,309,724 |
| Oct 23, 2017 | $64.12 | $65.10 | $63.43 | $64.86 | +0.98% | 4,499,476 |
| Oct 16, 2017 | $65.07 | $66.28 | $62.24 | $64.23 | -0.74% | 6,999,880 |
| Oct 9, 2017 | $64.63 | $65.42 | $64.05 | $64.71 | +0.23% | 2,968,794 |
| Oct 2, 2017 | $62.82 | $64.66 | $62.64 | $64.56 | +3.08% | 4,697,401 |
| Sep 25, 2017 | $64.63 | $64.80 | $62.19 | $62.63 | -3.27% | 6,220,912 |
| Sep 18, 2017 | $63.44 | $64.80 | $63.37 | $64.75 | +2.29% | 3,668,416 |
| Sep 11, 2017 | $63.07 | $63.56 | $62.49 | $63.30 | +0.83% | 4,271,547 |
| Sep 5, 2017 | $61.90 | $63.15 | $61.54 | $62.78 | +1.31% | 2,980,579 |
| Aug 28, 2017 | $60.76 | $62.41 | $60.44 | $61.97 | +2.46% | 3,717,009 |
| Aug 21, 2017 | $58.96 | $60.73 | $58.87 | $60.48 | +2.46% | 3,193,485 |
| Aug 14, 2017 | $59.57 | $60.33 | $58.62 | $59.03 | -0.15% | 3,079,920 |
| Aug 7, 2017 | $59.93 | $60.32 | $58.58 | $59.12 | -1.50% | 4,017,308 |
| Jul 31, 2017 | $57.05 | $60.71 | $56.55 | $60.02 | +5.43% | 8,593,110 |
| Jul 24, 2017 | $57.47 | $58.23 | $56.33 | $56.93 | -1.20% | 5,476,134 |
| Jul 17, 2017 | $55.95 | $57.66 | $55.90 | $57.62 | +2.71% | 4,717,244 |
| Jul 10, 2017 | $54.78 | $56.18 | $54.08 | $56.10 | +2.09% | 6,720,786 |
| Jul 3, 2017 | $55.77 | $55.88 | $54.32 | $54.95 | -0.87% | 6,218,409 |
| Jun 26, 2017 | $54.39 | $55.68 | $54.16 | $55.43 | +2.02% | 8,480,347 |
| Jun 19, 2017 | $54.25 | $54.53 | $53.28 | $54.33 | +0.52% | 4,502,597 |
| Jun 12, 2017 | $54.00 | $54.29 | $53.23 | $54.05 | +0.15% | 5,561,465 |
| Jun 5, 2017 | $53.00 | $54.02 | $52.54 | $53.97 | +1.83% | 7,094,941 |
| May 30, 2017 | $51.40 | $53.17 | $51.29 | $53.00 | +3.09% | 4,799,598 |
| May 22, 2017 | $52.16 | $52.97 | $51.35 | $51.41 | -1.15% | 5,901,921 |
| May 15, 2017 | $51.76 | $52.80 | $51.03 | $52.01 | +2.02% | 5,498,820 |
| May 8, 2017 | $52.17 | $52.77 | $50.12 | $50.98 | -2.52% | 5,590,751 |
| May 1, 2017 | $51.46 | $52.44 | $49.71 | $52.30 | +1.73% | 8,111,952 |
| Apr 24, 2017 | $51.64 | $52.03 | $51.09 | $51.41 | +1.50% | 6,341,135 |
| Apr 17, 2017 | $49.11 | $50.77 | $48.86 | $50.65 | +3.62% | 5,890,861 |
| Apr 10, 2017 | $50.80 | $51.25 | $48.81 | $48.88 | -3.84% | 5,224,896 |
| Apr 3, 2017 | $50.22 | $51.40 | $49.17 | $50.83 | +1.21% | 9,539,148 |
| Mar 27, 2017 | $48.48 | $50.50 | $48.13 | $50.22 | +2.03% | 5,120,682 |
| Mar 20, 2017 | $49.25 | $49.61 | $47.92 | $49.22 | +0.12% | 6,761,275 |
| Mar 13, 2017 | $48.27 | $49.30 | $47.73 | $49.16 | +1.86% | 6,829,195 |
| Mar 6, 2017 | $48.29 | $49.01 | $47.37 | $48.26 | -0.96% | 8,073,708 |
| Feb 27, 2017 | $47.81 | $49.70 | $47.81 | $48.73 | +1.73% | 8,930,364 |
| Feb 21, 2017 | $47.82 | $48.85 | $46.95 | $47.90 | +0.21% | 6,403,448 |
| Feb 13, 2017 | $48.15 | $48.47 | $47.17 | $47.80 | -0.17% | 8,647,463 |
| Feb 6, 2017 | $49.05 | $49.05 | $46.67 | $47.88 | -2.78% | 9,733,695 |
| Jan 30, 2017 | $49.87 | $50.16 | $48.45 | $49.25 | -1.60% | 9,403,300 |
| Jan 23, 2017 | $49.02 | $50.66 | $48.28 | $50.05 | +2.02% | 7,826,928 |
| Jan 17, 2017 | $48.70 | $49.38 | $47.92 | $49.06 | +0.62% | 5,501,786 |
| Jan 9, 2017 | $49.55 | $49.60 | $47.97 | $48.76 | -1.65% | 9,303,481 |
| Jan 3, 2017 | $49.95 | $50.50 | $49.21 | $49.58 | +0.12% | 6,707,543 |
| Dec 27, 2016 | $51.00 | $51.22 | $49.36 | $49.52 | -2.92% | 2,472,420 |
| Dec 19, 2016 | $50.09 | $51.23 | $49.88 | $51.01 | +1.82% | 4,596,202 |
| Dec 12, 2016 | $51.41 | $51.53 | $49.92 | $50.10 | -2.68% | 7,135,857 |
| Dec 5, 2016 | $52.11 | $52.40 | $51.12 | $51.48 | -0.62% | 6,799,900 |
| Nov 28, 2016 | $52.37 | $52.69 | $50.78 | $51.80 | -2.12% | 7,703,019 |
| Nov 21, 2016 | $53.53 | $53.70 | $52.59 | $52.92 | -0.69% | 5,386,175 |
| Nov 14, 2016 | $52.97 | $54.99 | $52.30 | $53.29 | – | 8,987,159 |
Seasonality
XYL 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 | -0.1% | 0.4% | -1.5% | 1.3% | -0.4% | 2.6% | 5.6% | 1.1% | -1.6% | -0.2% | 4.5% | -0.9% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 1.2% | -5.7% | -7.8% | -1.1% | -6.9% | 7.9% | -1.0% | -5.5% | -8.0% | -8.8% | ||
| 2025 | 6.9% | 5.8% | -8.7% | 0.9% | 4.9% | 2.6% | 11.8% | -1.8% | 4.2% | 2.3% | -6.5% | -3.2% |
| 2024 | -1.7% | 13.3% | 1.7% | 1.1% | 8.2% | -3.8% | -1.6% | 3.3% | -1.8% | -9.8% | 4.4% | -8.5% |
| 2023 | -5.9% | -1.0% | 2.0% | -0.8% | -3.2% | 12.4% | 0.1% | -7.9% | -12.1% | 2.8% | 12.8% | 8.8% |
| 2022 | -12.4% | -15.0% | -4.1% | -5.6% | 5.0% | -7.2% | 17.7% | -0.7% | -4.1% | 17.3% | 10.0% | -1.6% |
| 2021 | -5.1% | 3.4% | 5.6% | 5.2% | 7.0% | 1.6% | 4.9% | 8.5% | -9.3% | 5.6% | -7.1% | -1.0% |
| 2020 | 3.6% | -5.0% | -15.8% | 10.4% | -7.4% | -2.1% | 12.3% | 10.2% | 4.9% | 3.6% | 10.4% | 6.1% |
| 2019 | 6.8% | 6.4% | 4.6% | 5.5% | -10.7% | 12.7% | -4.0% | -4.3% | 3.9% | -3.4% | 1.1% | 1.7% |
| 2018 | 6.0% | 3.5% | 3.1% | -5.2% | -3.1% | -4.3% | 13.6% | -0.6% | 5.2% | -17.6% | 11.3% | -8.6% |
| 2017 | -0.4% | -2.0% | 4.4% | 2.4% | 1.8% | 6.3% | 2.3% | 9.7% | 0.9% | 6.2% | 4.5% | -1.6% |