Yum Brands Inc (YUM) stock
YUMNYSERetail-Eating PlacesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/303% below fair value
$155.40+0.85 (+0.55%)
Close on Oct 30, 2026Market cap $42.41BP/E 19.6Yield 1.83%
Price history
Yum Brands share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$155.40
+0.55% on the day
52-week range
$134.26 – $170.14
-8.7% from the high
Change over 52 weeks
+11.8%
From $139.06 on Oct 30, 2025
Average volume
2.47M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $150.67 | $157.49 | $146.14 | $155.40 | +3.81% | 10,394,511 |
| Oct 19, 2026 | $149.49 | $154.64 | $147.79 | $149.70 | -0.54% | 11,700,475 |
| Oct 12, 2026 | $144.50 | $152.42 | $143.94 | $150.51 | +3.93% | 12,313,775 |
| Oct 5, 2026 | $136.63 | $145.47 | $135.35 | $144.82 | +6.39% | 13,408,741 |
| Sep 28, 2026 | $138.78 | $140.30 | $135.89 | $136.12 | -1.81% | 8,872,939 |
| Sep 21, 2026 | $138.70 | $141.22 | $136.41 | $138.63 | +0.46% | 12,991,292 |
| Sep 14, 2026 | $142.90 | $147.11 | $134.26 | $137.99 | -2.04% | 13,449,523 |
| Sep 8, 2026 | $150.02 | $151.17 | $140.85 | $140.87 | -6.53% | 9,564,017 |
| Aug 31, 2026 | $153.44 | $155.00 | $149.84 | $150.71 | -2.05% | 8,176,990 |
| Aug 24, 2026 | $154.16 | $158.05 | $150.06 | $153.86 | +0.57% | 10,347,441 |
| Aug 17, 2026 | $147.31 | $153.39 | $143.26 | $152.99 | +3.29% | 15,395,843 |
| Aug 10, 2026 | $149.60 | $154.78 | $143.00 | $148.11 | -1.76% | 11,752,941 |
| Aug 3, 2026 | $153.15 | $155.61 | $146.71 | $150.76 | -1.64% | 12,614,914 |
| Jul 27, 2026 | $148.84 | $166.16 | $147.70 | $153.28 | +2.93% | 12,740,347 |
| Jul 20, 2026 | $148.98 | $150.09 | $144.64 | $148.92 | +0.68% | 12,423,201 |
| Jul 13, 2026 | $163.46 | $164.97 | $147.67 | $147.92 | -9.55% | 18,474,200 |
| Jul 6, 2026 | $164.50 | $170.14 | $158.25 | $163.54 | -0.72% | 12,991,687 |
| Jun 29, 2026 | $156.84 | $164.95 | $154.97 | $164.73 | +5.32% | 9,957,117 |
| Jun 22, 2026 | $150.50 | $156.87 | $149.51 | $156.41 | +2.91% | 11,429,998 |
| Jun 15, 2026 | $154.22 | $160.24 | $151.20 | $151.99 | -1.50% | 11,533,395 |
| Jun 8, 2026 | $149.75 | $155.10 | $146.61 | $154.31 | +2.28% | 11,003,503 |
| Jun 1, 2026 | $147.56 | $151.41 | $145.44 | $150.87 | +1.97% | 10,702,025 |
| May 26, 2026 | $154.87 | $155.70 | $147.34 | $147.95 | -4.64% | 10,343,379 |
| May 18, 2026 | $150.45 | $155.63 | $150.26 | $155.15 | +3.45% | 9,077,349 |
| May 11, 2026 | $151.67 | $154.24 | $149.39 | $149.97 | -1.30% | 8,670,691 |
| May 4, 2026 | $157.28 | $159.16 | $151.71 | $151.95 | -4.05% | 8,206,290 |
| Apr 27, 2026 | $159.00 | $163.54 | $154.66 | $158.36 | -1.20% | 12,513,217 |
| Apr 20, 2026 | $163.67 | $164.16 | $158.80 | $160.28 | -1.54% | 7,020,640 |
| Apr 13, 2026 | $161.77 | $163.32 | $158.37 | $162.79 | +0.64% | 6,429,141 |
| Apr 6, 2026 | $155.01 | $161.80 | $154.96 | $161.76 | +3.63% | 6,477,774 |
| Mar 30, 2026 | $155.19 | $157.19 | $151.91 | $156.09 | +1.38% | 5,373,659 |
| Mar 23, 2026 | $159.72 | $161.76 | $153.13 | $153.96 | -1.57% | 8,253,662 |
| Mar 16, 2026 | $161.60 | $165.27 | $155.49 | $156.41 | -2.49% | 11,809,286 |
| Mar 9, 2026 | $158.87 | $161.32 | $155.00 | $160.40 | +0.25% | 7,431,898 |
| Mar 2, 2026 | $167.23 | $167.23 | $156.00 | $160.00 | -4.85% | 8,828,346 |
| Feb 23, 2026 | $163.44 | $169.39 | $163.44 | $168.16 | +2.96% | 10,271,302 |
| Feb 17, 2026 | $161.16 | $164.40 | $159.45 | $163.33 | +1.72% | 6,584,525 |
| Feb 9, 2026 | $161.77 | $165.32 | $157.24 | $160.57 | -1.45% | 9,147,879 |
| Feb 2, 2026 | $155.94 | $163.60 | $154.32 | $162.93 | +4.78% | 14,622,588 |
| Jan 26, 2026 | $153.17 | $157.38 | $151.60 | $155.50 | +1.65% | 10,752,897 |
| Jan 20, 2026 | $159.57 | $159.66 | $152.44 | $152.97 | -4.55% | 9,458,387 |
| Jan 12, 2026 | $155.58 | $161.06 | $154.67 | $160.26 | +3.05% | 9,091,396 |
| Jan 5, 2026 | $149.51 | $155.90 | $148.24 | $155.52 | +3.34% | 9,021,591 |
| Dec 29, 2025 | $152.87 | $153.18 | $149.65 | $150.49 | -1.79% | 6,465,885 |
| Dec 22, 2025 | $153.74 | $156.44 | $152.76 | $153.24 | -0.33% | 6,266,609 |
| Dec 15, 2025 | $151.00 | $157.78 | $150.67 | $153.75 | +1.78% | 13,517,056 |
| Dec 8, 2025 | $144.78 | $151.17 | $141.87 | $151.06 | +4.21% | 10,367,210 |
| Dec 1, 2025 | $153.17 | $153.43 | $144.91 | $144.96 | -5.38% | 12,437,405 |
| Nov 24, 2025 | $153.11 | $155.23 | $150.58 | $153.21 | +0.15% | 8,823,268 |
| Nov 17, 2025 | $149.00 | $153.39 | $147.82 | $152.98 | +2.66% | 9,549,675 |
| Nov 10, 2025 | $148.16 | $151.10 | $147.32 | $149.02 | -0.07% | 9,743,156 |
| Nov 3, 2025 | $138.21 | $154.27 | $137.50 | $149.12 | +7.89% | 17,637,173 |
| Oct 27, 2025 | $143.61 | $144.38 | $137.33 | $138.21 | -3.59% | 9,304,368 |
| Oct 20, 2025 | $145.53 | $149.53 | $143.14 | $143.36 | -1.30% | 7,191,720 |
| Oct 13, 2025 | $141.07 | $146.24 | $139.29 | $145.25 | +2.56% | 8,758,006 |
| Oct 6, 2025 | $150.09 | $150.67 | $141.29 | $141.62 | -6.02% | 7,628,979 |
| Sep 29, 2025 | $153.51 | $155.05 | $149.83 | $150.69 | -1.32% | 8,722,242 |
| Sep 22, 2025 | $145.62 | $152.82 | $145.49 | $152.70 | +4.83% | 9,015,347 |
| Sep 15, 2025 | $149.80 | $150.32 | $144.80 | $145.66 | -2.56% | 11,834,695 |
| Sep 8, 2025 | $144.00 | $150.53 | $143.23 | $149.49 | +3.40% | 10,191,779 |
| Sep 2, 2025 | $145.27 | $146.18 | $142.35 | $144.58 | -1.63% | 6,098,373 |
| Aug 25, 2025 | $148.19 | $148.68 | $143.98 | $146.97 | -0.61% | 7,972,675 |
| Aug 18, 2025 | $148.19 | $153.07 | $147.40 | $147.87 | -0.21% | 10,681,650 |
| Aug 11, 2025 | $141.50 | $149.11 | $140.30 | $148.18 | +4.88% | 9,714,030 |
| Aug 4, 2025 | $145.08 | $147.76 | $139.06 | $141.28 | -2.81% | 15,507,305 |
| Jul 28, 2025 | $145.84 | $147.37 | $143.49 | $145.36 | -0.91% | 10,358,843 |
| Jul 21, 2025 | $150.02 | $150.05 | $144.89 | $146.70 | -1.52% | 7,791,676 |
| Jul 14, 2025 | $150.46 | $150.94 | $144.99 | $148.96 | -0.55% | 8,149,962 |
| Jul 7, 2025 | $150.33 | $153.22 | $148.37 | $149.79 | -0.14% | 7,894,264 |
| Jun 30, 2025 | $147.86 | $151.16 | $146.29 | $150.00 | +1.07% | 7,738,693 |
| Jun 23, 2025 | $140.07 | $149.29 | $138.58 | $148.41 | +6.72% | 13,709,356 |
| Jun 16, 2025 | $144.00 | $144.88 | $137.97 | $139.06 | -3.43% | 8,095,915 |
| Jun 9, 2025 | $144.16 | $145.47 | $142.21 | $144.00 | -0.57% | 7,370,308 |
| Jun 2, 2025 | $142.90 | $146.00 | $141.43 | $144.83 | +0.62% | 8,834,147 |
| May 26, 2025 | $145.22 | $145.90 | $142.62 | $143.94 | -1.04% | 10,023,248 |
| May 19, 2025 | $147.71 | $150.03 | $144.52 | $145.45 | -1.77% | 9,036,649 |
| May 12, 2025 | $147.35 | $148.31 | $144.81 | $148.07 | +0.64% | 8,509,250 |
| May 5, 2025 | $149.51 | $150.77 | $145.55 | $147.13 | -1.35% | 8,301,034 |
| Apr 28, 2025 | $147.31 | $151.56 | $144.89 | $149.14 | +1.25% | 12,614,947 |
| Apr 21, 2025 | $143.14 | $148.80 | $139.03 | $147.30 | +2.78% | 9,530,249 |
| Apr 14, 2025 | $147.00 | $147.09 | $141.80 | $143.31 | -1.17% | 9,752,282 |
| Apr 7, 2025 | $144.64 | $148.58 | $138.72 | $145.00 | -1.91% | 20,471,433 |
| Mar 31, 2025 | $154.18 | $161.81 | $147.29 | $147.83 | -5.09% | 13,990,338 |
| Mar 24, 2025 | $157.07 | $159.04 | $154.75 | $155.76 | -0.63% | 9,491,419 |
| Mar 17, 2025 | $154.34 | $158.50 | $154.24 | $156.75 | +1.10% | 8,399,266 |
| Mar 10, 2025 | $161.31 | $162.44 | $152.66 | $155.05 | -4.60% | 9,861,705 |
| Mar 3, 2025 | $157.52 | $163.30 | $156.14 | $162.53 | +3.94% | 13,548,225 |
| Feb 24, 2025 | $149.10 | $156.56 | $148.67 | $156.37 | +5.12% | 11,407,616 |
| Feb 18, 2025 | $147.50 | $151.29 | $145.98 | $148.75 | +0.57% | 8,077,809 |
| Feb 10, 2025 | $144.92 | $149.30 | $143.75 | $147.91 | +3.03% | 12,533,126 |
| Feb 3, 2025 | $129.44 | $144.71 | $128.73 | $143.56 | +10.01% | 14,882,494 |
| Jan 27, 2025 | $128.85 | $132.28 | $128.29 | $130.50 | +1.75% | 8,794,695 |
| Jan 21, 2025 | $124.83 | $129.46 | $124.58 | $128.26 | +2.35% | 8,969,920 |
| Jan 13, 2025 | $122.80 | $127.74 | $122.13 | $125.32 | +1.68% | 8,961,757 |
| Jan 6, 2025 | $133.30 | $134.22 | $123.19 | $123.25 | -7.64% | 8,804,333 |
| Dec 30, 2024 | $134.13 | $135.92 | $132.37 | $133.44 | -1.32% | 6,125,988 |
| Dec 23, 2024 | $133.25 | $136.80 | $131.93 | $135.23 | +2.17% | 4,199,346 |
| Dec 16, 2024 | $137.06 | $137.91 | $130.14 | $132.36 | -3.39% | 11,910,758 |
| Dec 9, 2024 | $137.88 | $139.25 | $136.45 | $137.00 | -0.46% | 6,618,744 |
| Dec 2, 2024 | $137.93 | $139.60 | $137.07 | $137.63 | -0.94% | 6,962,051 |
| Nov 25, 2024 | $136.23 | $139.98 | $135.01 | $138.94 | +2.71% | 8,027,641 |
| Nov 18, 2024 | $133.45 | $135.87 | $131.17 | $135.27 | +1.26% | 6,066,939 |
| Nov 11, 2024 | $136.71 | $138.57 | $133.43 | $133.59 | -2.64% | 10,429,784 |
| Nov 4, 2024 | $132.50 | $138.46 | $131.30 | $137.21 | +3.68% | 13,716,637 |
| Oct 28, 2024 | $134.27 | $135.55 | $131.02 | $132.34 | -0.53% | 8,327,493 |
| Oct 21, 2024 | $133.59 | $135.65 | $132.36 | $133.04 | -0.92% | 6,073,782 |
| Oct 14, 2024 | $133.73 | $135.15 | $131.05 | $134.27 | +0.19% | 7,106,769 |
| Oct 7, 2024 | $136.14 | $137.07 | $132.50 | $134.02 | -1.87% | 7,457,854 |
| Sep 30, 2024 | $139.98 | $141.48 | $135.53 | $136.57 | -2.39% | 8,905,392 |
| Sep 23, 2024 | $129.83 | $140.02 | $129.68 | $139.92 | +7.87% | 11,585,167 |
| Sep 16, 2024 | $134.43 | $135.48 | $128.72 | $129.71 | -2.95% | 12,014,316 |
| Sep 9, 2024 | $133.81 | $135.19 | $130.63 | $133.65 | -0.16% | 10,046,111 |
| Sep 3, 2024 | $134.60 | $135.65 | $132.63 | $133.87 | -0.78% | 7,243,704 |
| Aug 26, 2024 | $135.93 | $136.67 | $133.74 | $134.92 | -0.44% | 9,442,713 |
| Aug 19, 2024 | $137.72 | $138.43 | $134.95 | $135.52 | -1.37% | 8,019,235 |
| Aug 12, 2024 | $135.96 | $138.70 | $134.81 | $137.40 | +0.45% | 7,891,310 |
| Aug 5, 2024 | $135.12 | $139.87 | $131.98 | $136.79 | +1.19% | 12,518,824 |
| Jul 29, 2024 | $127.92 | $136.59 | $127.06 | $135.18 | +5.57% | 9,433,529 |
| Jul 22, 2024 | $126.84 | $129.04 | $124.76 | $128.05 | +0.88% | 8,385,923 |
| Jul 15, 2024 | $131.02 | $131.97 | $126.25 | $126.93 | -3.34% | 10,052,886 |
| Jul 8, 2024 | $129.87 | $131.48 | $126.47 | $131.31 | +1.70% | 10,011,802 |
| Jul 1, 2024 | $132.56 | $132.79 | $128.23 | $129.12 | -2.52% | 7,534,077 |
| Jun 24, 2024 | $134.43 | $135.10 | $131.27 | $132.46 | -1.36% | 13,411,240 |
| Jun 17, 2024 | $136.43 | $138.24 | $133.37 | $134.29 | -1.83% | 10,960,483 |
| Jun 10, 2024 | $139.88 | $140.27 | $136.03 | $136.79 | -2.27% | 8,119,817 |
| Jun 3, 2024 | $137.14 | $142.23 | $136.21 | $139.97 | +1.85% | 8,683,351 |
| May 28, 2024 | $137.51 | $137.57 | $134.25 | $137.43 | -0.16% | 7,254,229 |
| May 20, 2024 | $141.52 | $141.62 | $136.32 | $137.65 | -2.83% | 6,505,322 |
| May 13, 2024 | $137.90 | $141.92 | $136.19 | $141.66 | +2.94% | 9,498,964 |
| May 6, 2024 | $134.62 | $139.65 | $134.20 | $137.62 | +2.44% | 10,186,127 |
| Apr 29, 2024 | $142.08 | $143.20 | $133.92 | $134.34 | -5.24% | 15,920,616 |
| Apr 22, 2024 | $138.45 | $142.79 | $137.79 | $141.77 | +2.36% | 9,321,615 |
| Apr 15, 2024 | $138.37 | $139.22 | $136.79 | $138.50 | +0.51% | 10,282,392 |
| Apr 8, 2024 | $135.89 | $138.76 | $134.50 | $137.80 | +1.25% | 8,442,293 |
| Apr 1, 2024 | $138.55 | $141.42 | $135.14 | $136.10 | -1.84% | 10,134,806 |
| Mar 25, 2024 | $136.06 | $138.83 | $134.42 | $138.65 | +1.78% | 7,362,542 |
| Mar 18, 2024 | $136.41 | $137.44 | $135.18 | $136.23 | -0.45% | 9,153,288 |
| Mar 11, 2024 | $139.46 | $141.52 | $136.09 | $136.84 | -1.95% | 13,794,302 |
| Mar 4, 2024 | $137.10 | $141.64 | $136.69 | $139.56 | +1.56% | 9,782,375 |
| Feb 26, 2024 | $138.42 | $139.65 | $136.21 | $137.42 | -0.65% | 8,976,936 |
| Feb 20, 2024 | $133.79 | $138.67 | $133.09 | $138.32 | +2.80% | 8,519,284 |
| Feb 12, 2024 | $130.28 | $135.85 | $129.79 | $134.55 | +3.29% | 12,111,924 |
| Feb 5, 2024 | $128.02 | $132.65 | $125.74 | $130.27 | +1.18% | 13,166,493 |
| Jan 29, 2024 | $129.10 | $131.98 | $127.69 | $128.75 | -0.26% | 8,322,400 |
| Jan 22, 2024 | $132.54 | $132.64 | $128.54 | $129.09 | -2.43% | 7,422,107 |
| Jan 16, 2024 | $128.69 | $132.57 | $128.15 | $132.30 | +2.45% | 6,775,094 |
| Jan 8, 2024 | $128.21 | $129.57 | $127.00 | $129.13 | +0.62% | 5,734,695 |
| Jan 2, 2024 | $129.73 | $130.70 | $127.44 | $128.34 | -1.78% | 7,397,102 |
| Dec 26, 2023 | $129.88 | $131.25 | $129.56 | $130.66 | +0.51% | 3,757,177 |
| Dec 18, 2023 | $129.87 | $131.97 | $127.82 | $130.00 | +1.06% | 7,112,667 |
| Dec 11, 2023 | $124.54 | $131.91 | $124.41 | $128.64 | +3.46% | 10,719,038 |
| Dec 4, 2023 | $126.42 | $127.45 | $123.70 | $124.34 | -2.35% | 9,202,739 |
| Nov 27, 2023 | $127.55 | $128.41 | $124.46 | $127.33 | -0.92% | 7,946,126 |
| Nov 20, 2023 | $127.94 | $129.36 | $127.30 | $128.51 | +0.67% | 3,434,839 |
| Nov 13, 2023 | $125.50 | $128.49 | $124.86 | $127.66 | +1.36% | 6,537,826 |
| Nov 6, 2023 | $126.38 | $126.71 | $123.60 | $125.95 | -0.31% | 6,375,366 |
| Oct 30, 2023 | $120.29 | $126.85 | $119.26 | $126.34 | +5.78% | 10,021,830 |
| Oct 23, 2023 | $119.11 | $121.26 | $118.28 | $119.44 | -0.43% | 7,433,858 |
| Oct 16, 2023 | $117.55 | $121.97 | $117.11 | $119.95 | +2.63% | 8,404,364 |
| Oct 9, 2023 | $118.71 | $120.61 | $115.53 | $116.88 | -2.16% | 8,352,626 |
| Oct 2, 2023 | $124.53 | $125.38 | $118.19 | $119.46 | -4.39% | 8,799,210 |
| Sep 25, 2023 | $124.52 | $125.40 | $121.14 | $124.94 | -0.05% | 8,803,784 |
| Sep 18, 2023 | $128.25 | $129.48 | $124.10 | $125.00 | -2.34% | 7,017,061 |
| Sep 11, 2023 | $126.66 | $132.35 | $125.93 | $127.99 | +1.15% | 7,794,690 |
| Sep 5, 2023 | $129.55 | $129.55 | $125.94 | $126.53 | -2.40% | 5,271,908 |
| Aug 28, 2023 | $129.53 | $130.82 | $128.28 | $129.64 | -0.08% | 7,455,308 |
| Aug 21, 2023 | $128.97 | $130.88 | $128.30 | $129.74 | +0.48% | 6,414,895 |
| Aug 14, 2023 | $134.04 | $135.38 | $128.38 | $129.12 | -3.79% | 7,706,429 |
| Aug 7, 2023 | $134.96 | $136.05 | $133.10 | $134.20 | -0.11% | 5,022,694 |
| Jul 31, 2023 | $136.33 | $139.16 | $132.52 | $134.35 | -1.89% | 9,618,633 |
| Jul 24, 2023 | $138.27 | $139.39 | $135.60 | $136.94 | -0.44% | 6,743,363 |
| Jul 17, 2023 | $135.56 | $137.67 | $133.79 | $137.54 | +1.46% | 6,917,744 |
| Jul 10, 2023 | $133.77 | $136.49 | $133.34 | $135.56 | +1.58% | 6,265,788 |
| Jul 3, 2023 | $137.53 | $138.03 | $132.06 | $133.45 | -3.68% | 5,989,010 |
| Jun 26, 2023 | $135.06 | $138.85 | $133.01 | $138.55 | +2.18% | 7,171,032 |
| Jun 20, 2023 | $137.51 | $138.46 | $135.30 | $135.60 | -2.15% | 10,622,836 |
| Jun 12, 2023 | $133.55 | $140.54 | $133.30 | $138.58 | +3.85% | 10,760,025 |
| Jun 5, 2023 | $134.54 | $135.19 | $131.35 | $133.44 | -0.81% | 7,908,203 |
| May 30, 2023 | $129.27 | $134.61 | $126.91 | $134.53 | +3.60% | 14,624,100 |
| May 22, 2023 | $138.67 | $139.52 | $129.07 | $129.86 | -6.09% | 9,334,407 |
| May 15, 2023 | $138.90 | $139.35 | $136.83 | $138.28 | -0.17% | 6,889,817 |
| May 8, 2023 | $137.45 | $138.71 | $136.06 | $138.51 | +0.74% | 5,930,420 |
| May 1, 2023 | $140.58 | $143.25 | $135.38 | $137.49 | -2.20% | 9,526,772 |
| Apr 24, 2023 | $138.73 | $140.93 | $137.03 | $140.58 | +1.63% | 6,798,326 |
| Apr 17, 2023 | $135.40 | $138.53 | $134.98 | $138.33 | +2.56% | 8,196,492 |
| Apr 10, 2023 | $131.55 | $135.35 | $130.65 | $134.88 | +2.10% | 6,572,088 |
| Apr 3, 2023 | $132.08 | $133.30 | $131.27 | $132.10 | +0.02% | 5,085,553 |
| Mar 27, 2023 | $128.43 | $132.27 | $127.83 | $132.08 | +3.32% | 6,290,231 |
| Mar 20, 2023 | $127.02 | $129.53 | $126.92 | $127.83 | +0.77% | 5,769,121 |
| Mar 13, 2023 | $123.82 | $128.62 | $123.78 | $126.85 | +1.82% | 7,823,576 |
| Mar 6, 2023 | $130.03 | $130.49 | $124.37 | $124.58 | -3.93% | 6,863,602 |
| Feb 27, 2023 | $127.66 | $129.71 | $125.79 | $129.67 | +2.24% | 8,451,133 |
| Feb 21, 2023 | $130.88 | $131.19 | $126.83 | $126.83 | -3.95% | 7,772,760 |
| Feb 13, 2023 | $131.85 | $133.77 | $129.82 | $132.04 | +0.56% | 8,522,636 |
| Feb 6, 2023 | $126.90 | $133.59 | $126.49 | $131.31 | +3.39% | 11,391,466 |
| Jan 30, 2023 | $127.96 | $130.59 | $126.16 | $127.01 | -0.87% | 8,058,341 |
| Jan 23, 2023 | $126.99 | $129.99 | $126.04 | $128.13 | +1.18% | 7,172,643 |
| Jan 17, 2023 | $130.59 | $131.58 | $125.89 | $126.63 | -2.76% | 5,626,350 |
| Jan 9, 2023 | $130.69 | $131.25 | $128.14 | $130.22 | -0.05% | 6,107,118 |
| Jan 3, 2023 | $128.42 | $130.70 | $125.85 | $130.29 | +1.73% | 6,084,157 |
| Dec 27, 2022 | $129.30 | $130.86 | $127.35 | $128.08 | -0.64% | 4,542,220 |
| Dec 19, 2022 | $129.11 | $129.82 | $127.10 | $128.90 | -0.36% | 7,605,169 |
| Dec 12, 2022 | $127.72 | $132.24 | $126.96 | $129.37 | +1.30% | 11,031,177 |
| Dec 5, 2022 | $130.12 | $131.38 | $127.63 | $127.71 | -1.52% | 9,842,630 |
| Nov 28, 2022 | $126.28 | $130.29 | $125.51 | $129.68 | +2.49% | 9,376,128 |
| Nov 21, 2022 | $124.74 | $127.50 | $122.74 | $126.53 | +1.54% | 5,879,489 |
| Nov 14, 2022 | $123.48 | $125.46 | $121.85 | $124.61 | +1.04% | 10,192,132 |
| Nov 7, 2022 | $121.50 | $124.96 | $121.43 | $123.33 | +1.27% | 9,828,390 |
| Oct 31, 2022 | $117.58 | $122.42 | $116.19 | $121.78 | +3.31% | 12,495,562 |
| Oct 24, 2022 | $110.96 | $118.56 | $107.70 | $117.88 | +6.17% | 11,153,316 |
| Oct 17, 2022 | $108.58 | $112.29 | $108.56 | $111.03 | +3.99% | 6,897,000 |
| Oct 10, 2022 | $109.34 | $111.51 | $103.97 | $106.77 | -1.98% | 8,894,698 |
| Oct 3, 2022 | $107.48 | $113.06 | $106.16 | $108.93 | +2.44% | 7,610,157 |
| Sep 26, 2022 | $110.75 | $110.99 | $106.30 | $106.34 | -3.90% | 8,455,853 |
| Sep 19, 2022 | $115.56 | $117.29 | $109.44 | $110.65 | -4.38% | 7,635,463 |
| Sep 12, 2022 | $117.66 | $118.65 | $113.40 | $115.72 | -0.32% | 9,030,599 |
| Sep 6, 2022 | $113.35 | $117.00 | $111.85 | $116.09 | +2.97% | 7,075,238 |
| Aug 29, 2022 | $111.81 | $114.84 | $110.54 | $112.74 | +0.52% | 8,185,677 |
| Aug 22, 2022 | $115.40 | $116.92 | $112.05 | $112.16 | -3.85% | 7,222,677 |
| Aug 15, 2022 | $117.84 | $119.58 | $116.35 | $116.65 | -1.28% | 9,799,219 |
| Aug 8, 2022 | $118.77 | $120.48 | $116.42 | $118.16 | -0.22% | 7,911,057 |
| Aug 1, 2022 | $121.77 | $123.79 | $118.10 | $118.42 | -3.36% | 9,369,637 |
| Jul 25, 2022 | $119.65 | $123.01 | $115.90 | $122.54 | +2.59% | 8,812,036 |
| Jul 18, 2022 | $120.45 | $121.66 | $118.23 | $119.45 | +1.10% | 7,760,985 |
| Jul 11, 2022 | $116.47 | $119.37 | $114.13 | $118.15 | +0.74% | 5,440,242 |
| Jul 5, 2022 | $115.88 | $118.18 | $114.76 | $117.28 | +0.49% | 4,145,675 |
| Jun 27, 2022 | $114.63 | $118.03 | $112.24 | $116.71 | +2.00% | 5,617,589 |
| Jun 21, 2022 | $111.00 | $114.69 | $109.25 | $114.42 | +4.49% | 6,737,764 |
| Jun 13, 2022 | $111.80 | $113.25 | $108.37 | $109.50 | -4.29% | 8,160,261 |
| Jun 6, 2022 | $119.27 | $121.00 | $114.23 | $114.41 | -3.55% | 5,663,422 |
| May 31, 2022 | $118.56 | $122.05 | $118.08 | $118.62 | -0.96% | 5,823,796 |
| May 23, 2022 | $113.00 | $119.77 | $110.97 | $119.77 | +7.01% | 8,137,465 |
| May 16, 2022 | $112.51 | $113.67 | $108.59 | $111.92 | -0.81% | 8,951,641 |
| May 9, 2022 | $113.75 | $114.01 | $108.55 | $112.83 | -2.22% | 9,242,039 |
| May 2, 2022 | $116.90 | $118.93 | $113.02 | $115.39 | -1.38% | 8,748,433 |
| Apr 25, 2022 | $121.50 | $122.29 | $116.54 | $117.01 | -4.40% | 9,156,848 |
| Apr 18, 2022 | $122.39 | $127.28 | $122.00 | $122.40 | -0.46% | 10,908,648 |
| Apr 11, 2022 | $118.93 | $123.10 | $117.98 | $122.97 | +3.19% | 8,137,536 |
| Apr 4, 2022 | $118.36 | $120.84 | $115.55 | $119.17 | +0.29% | 9,426,616 |
| Mar 28, 2022 | $119.97 | $124.34 | $117.67 | $118.82 | -0.67% | 11,812,279 |
| Mar 21, 2022 | $121.84 | $122.36 | $115.76 | $119.62 | -1.94% | 8,022,048 |
| Mar 14, 2022 | $115.28 | $122.43 | $111.63 | $121.99 | +4.93% | 12,082,594 |
| Mar 7, 2022 | $118.05 | $118.77 | $112.51 | $116.26 | -2.08% | 10,982,719 |
| Feb 28, 2022 | $121.81 | $123.33 | $116.34 | $118.73 | -4.03% | 8,338,664 |
| Feb 22, 2022 | $125.02 | $125.94 | $118.53 | $123.72 | -1.65% | 8,082,159 |
| Feb 14, 2022 | $122.25 | $126.90 | $120.54 | $125.80 | +3.06% | 14,028,650 |
| Feb 7, 2022 | $125.20 | $132.87 | $121.51 | $122.07 | -2.55% | 12,822,924 |
| Jan 31, 2022 | $122.16 | $127.14 | $121.83 | $125.27 | +2.48% | 8,093,897 |
| Jan 24, 2022 | $122.67 | $126.56 | $118.44 | $122.24 | -1.61% | 13,699,484 |
| Jan 18, 2022 | $126.01 | $127.07 | $123.41 | $124.24 | -2.22% | 8,537,842 |
| Jan 10, 2022 | $134.76 | $135.00 | $126.34 | $127.06 | -6.12% | 9,645,420 |
| Jan 3, 2022 | $138.38 | $138.77 | $134.85 | $135.35 | -2.53% | 4,861,300 |
| Dec 27, 2021 | $135.18 | $139.85 | $135.18 | $138.86 | +2.60% | 4,192,913 |
| Dec 20, 2021 | $130.69 | $135.83 | $130.12 | $135.34 | +2.58% | 4,256,098 |
| Dec 13, 2021 | $133.05 | $134.00 | $131.07 | $131.93 | -1.45% | 7,569,427 |
| Dec 6, 2021 | $126.13 | $134.75 | $126.04 | $133.87 | +7.24% | 7,609,379 |
| Nov 29, 2021 | $125.36 | $127.99 | $122.38 | $124.83 | +0.51% | 10,380,060 |
| Nov 22, 2021 | $127.20 | $128.87 | $123.90 | $124.20 | -2.17% | 4,220,213 |
| Nov 15, 2021 | $125.90 | $128.00 | $125.67 | $126.96 | +1.39% | 5,135,797 |
| Nov 8, 2021 | $126.43 | $127.34 | $123.02 | $125.22 | -1.15% | 4,524,387 |
| Nov 1, 2021 | $125.54 | $127.85 | $123.06 | $126.68 | +1.39% | 6,357,928 |
| Oct 25, 2021 | $126.74 | $127.96 | $123.26 | $124.94 | -1.29% | 8,851,793 |
| Oct 18, 2021 | $125.26 | $127.26 | $124.78 | $126.57 | +1.09% | 5,706,198 |
| Oct 11, 2021 | $123.35 | $126.86 | $121.51 | $125.21 | +1.47% | 6,889,986 |
| Oct 4, 2021 | $123.33 | $126.20 | $121.21 | $123.39 | -0.20% | 7,993,929 |
| Sep 27, 2021 | $125.08 | $126.62 | $121.68 | $123.64 | -1.50% | 10,786,545 |
| Sep 20, 2021 | $125.42 | $126.79 | $124.00 | $125.52 | -1.24% | 8,694,804 |
| Sep 13, 2021 | $130.20 | $130.26 | $126.78 | $127.09 | -2.16% | 10,486,084 |
| Sep 7, 2021 | $131.26 | $131.49 | $128.69 | $129.89 | -0.79% | 5,946,287 |
| Aug 30, 2021 | $131.72 | $132.61 | $130.45 | $130.92 | -0.59% | 7,179,707 |
| Aug 23, 2021 | $135.03 | $135.51 | $131.04 | $131.70 | -2.05% | 5,689,729 |
| Aug 16, 2021 | $134.48 | $135.77 | $133.13 | $134.46 | -0.37% | 3,834,968 |
| Aug 9, 2021 | $133.91 | $135.00 | $132.89 | $134.96 | +0.69% | 5,640,329 |
| Aug 2, 2021 | $132.09 | $134.62 | $131.09 | $134.03 | +2.01% | 6,513,836 |
| Jul 26, 2021 | $122.77 | $132.02 | $121.52 | $131.39 | +7.00% | 10,734,051 |
| Jul 19, 2021 | $114.49 | $123.43 | $112.15 | $122.79 | +5.99% | 9,807,091 |
| Jul 12, 2021 | $118.03 | $118.26 | $115.72 | $115.85 | -2.30% | 5,159,407 |
| Jul 6, 2021 | $117.44 | $118.85 | $115.63 | $118.58 | +1.39% | 4,268,448 |
| Jun 28, 2021 | $116.90 | $117.08 | $114.51 | $116.95 | -0.26% | 7,038,715 |
| Jun 21, 2021 | $115.50 | $117.94 | $114.90 | $117.25 | +2.28% | 11,124,193 |
| Jun 14, 2021 | $119.27 | $119.55 | $114.52 | $114.64 | -4.19% | 10,005,492 |
| Jun 7, 2021 | $118.88 | $120.17 | $117.26 | $119.65 | +0.74% | 7,994,686 |
| Jun 1, 2021 | $121.00 | $121.00 | $117.18 | $118.77 | -1.00% | 6,253,895 |
| May 24, 2021 | $120.16 | $121.60 | $119.30 | $119.97 | +0.22% | 9,109,195 |
| May 17, 2021 | $119.33 | $120.55 | $117.39 | $119.71 | +0.37% | 7,659,544 |
| May 10, 2021 | $121.57 | $122.73 | $116.92 | $119.27 | -1.62% | 8,119,255 |
| May 3, 2021 | $120.00 | $122.41 | $119.06 | $121.23 | +1.43% | 6,024,407 |
| Apr 26, 2021 | $117.95 | $119.92 | $115.36 | $119.52 | +1.53% | 8,912,579 |
| Apr 19, 2021 | $118.38 | $118.71 | $116.92 | $117.72 | -0.29% | 4,369,864 |
| Apr 12, 2021 | $115.00 | $118.97 | $114.99 | $118.06 | +2.70% | 7,187,961 |
| Apr 5, 2021 | $110.07 | $114.97 | $109.95 | $114.96 | +4.70% | 6,873,152 |
| Mar 29, 2021 | $108.00 | $110.68 | $107.08 | $109.80 | +1.61% | 5,944,030 |
| Mar 22, 2021 | $107.78 | $108.98 | $106.01 | $108.06 | +0.09% | 7,410,560 |
| Mar 15, 2021 | $105.24 | $111.68 | $105.12 | $107.96 | +3.01% | 11,781,809 |
| Mar 8, 2021 | $104.50 | $105.78 | $102.65 | $104.81 | +0.46% | 9,943,922 |
| Mar 1, 2021 | $104.01 | $105.86 | $101.94 | $104.33 | +0.77% | 9,065,162 |
| Feb 22, 2021 | $104.42 | $106.73 | $103.21 | $103.53 | -1.52% | 9,373,506 |
| Feb 16, 2021 | $105.67 | $106.18 | $103.93 | $105.13 | -0.32% | 7,379,909 |
| Feb 8, 2021 | $104.82 | $105.98 | $102.25 | $105.47 | +0.12% | 8,505,972 |
| Feb 1, 2021 | $102.24 | $106.92 | $101.64 | $105.34 | +3.79% | 10,432,435 |
| Jan 25, 2021 | $106.29 | $107.23 | $101.18 | $101.49 | -5.23% | 8,973,230 |
| Jan 19, 2021 | $106.96 | $109.63 | $106.07 | $107.09 | +0.44% | 5,442,949 |
| Jan 11, 2021 | $106.80 | $109.66 | $106.00 | $106.62 | -0.49% | 6,711,992 |
| Jan 4, 2021 | $109.02 | $109.02 | $104.86 | $107.15 | -1.30% | 8,361,340 |
| Dec 28, 2020 | $108.49 | $110.66 | $107.38 | $108.56 | +0.95% | 6,560,784 |
| Dec 21, 2020 | $108.12 | $109.45 | $106.67 | $107.54 | -2.04% | 3,713,301 |
| Dec 14, 2020 | $106.89 | $110.17 | $105.33 | $109.78 | +3.58% | 14,141,939 |
| Dec 7, 2020 | $105.53 | $107.08 | $104.48 | $105.99 | +0.12% | 7,246,075 |
| Nov 30, 2020 | $106.20 | $106.99 | $104.32 | $105.86 | -1.23% | 8,154,039 |
| Nov 23, 2020 | $105.59 | $107.70 | $104.49 | $107.18 | +2.09% | 5,066,985 |
| Nov 16, 2020 | $103.71 | $105.89 | $103.01 | $104.99 | +2.06% | 6,486,443 |
| Nov 9, 2020 | $103.99 | $106.33 | $99.74 | $102.87 | +3.51% | 7,525,837 |
| Nov 2, 2020 | $94.42 | $101.26 | $93.73 | $99.38 | +6.48% | 9,931,249 |
| Oct 26, 2020 | $100.54 | $100.54 | $92.22 | $93.33 | -7.85% | 8,037,366 |
| Oct 19, 2020 | $98.39 | $101.51 | $97.00 | $101.28 | +2.79% | 5,637,346 |
| Oct 12, 2020 | $95.51 | $100.75 | $94.85 | $98.53 | +3.18% | 7,851,764 |
| Oct 5, 2020 | $95.68 | $96.08 | $91.83 | $95.49 | +0.34% | 6,629,905 |
| Sep 28, 2020 | $91.88 | $95.31 | $90.24 | $95.17 | +4.15% | 8,516,738 |
| Sep 21, 2020 | $90.40 | $91.74 | $88.08 | $91.38 | -0.79% | 7,512,279 |
| Sep 14, 2020 | $93.15 | $95.45 | $92.06 | $92.11 | -0.17% | 8,340,761 |
| Sep 8, 2020 | $95.00 | $96.13 | $91.50 | $92.27 | -3.10% | 6,379,050 |
| Aug 31, 2020 | $97.18 | $98.65 | $94.30 | $95.22 | -2.29% | 8,494,291 |
| Aug 24, 2020 | $96.40 | $97.60 | $94.81 | $97.45 | +1.40% | 7,319,901 |
| Aug 17, 2020 | $92.85 | $96.33 | $92.55 | $96.10 | +3.72% | 6,762,307 |
| Aug 10, 2020 | $90.95 | $93.90 | $90.90 | $92.65 | +2.01% | 5,708,253 |
| Aug 3, 2020 | $91.25 | $92.53 | $90.04 | $90.82 | -0.25% | 6,739,105 |
| Jul 27, 2020 | $93.02 | $95.44 | $90.16 | $91.05 | -2.24% | 12,940,601 |
| Jul 20, 2020 | $90.35 | $94.21 | $89.67 | $93.14 | +2.84% | 7,690,291 |
| Jul 13, 2020 | $87.68 | $91.00 | $86.80 | $90.57 | +3.82% | 9,119,234 |
| Jul 6, 2020 | $87.65 | $88.75 | $85.69 | $87.24 | +0.79% | 6,900,631 |
| Jun 29, 2020 | $85.02 | $88.62 | $84.32 | $86.56 | +2.09% | 7,045,663 |
| Jun 22, 2020 | $88.00 | $89.29 | $84.17 | $84.79 | -3.93% | 13,417,783 |
| Jun 15, 2020 | $89.47 | $94.33 | $87.90 | $88.26 | -3.31% | 10,422,257 |
| Jun 8, 2020 | $96.50 | $96.87 | $89.67 | $91.28 | -5.43% | 11,577,026 |
| Jun 1, 2020 | $89.89 | $98.28 | $89.42 | $96.52 | +7.57% | 13,425,501 |
| May 26, 2020 | $89.80 | $91.31 | $87.88 | $89.73 | +2.84% | 26,947,788 |
| May 18, 2020 | $87.76 | $88.47 | $85.46 | $87.25 | +2.77% | 11,754,316 |
| May 11, 2020 | $85.62 | $87.63 | $77.58 | $84.90 | -1.49% | 13,203,150 |
| May 4, 2020 | $82.46 | $86.58 | $81.16 | $86.18 | +2.83% | 9,086,469 |
| Apr 27, 2020 | $87.10 | $90.53 | $82.75 | $83.81 | -2.42% | 12,217,530 |
| Apr 20, 2020 | $82.81 | $87.47 | $79.90 | $85.89 | +2.04% | 11,760,845 |
| Apr 13, 2020 | $79.78 | $84.97 | $75.17 | $84.17 | +4.73% | 12,128,346 |
| Apr 6, 2020 | $66.55 | $82.10 | $66.47 | $80.37 | +26.97% | 15,474,300 |
| Mar 30, 2020 | $68.12 | $72.00 | $62.16 | $63.30 | -7.63% | 17,419,865 |
| Mar 23, 2020 | $57.24 | $76.43 | $54.95 | $68.53 | +17.99% | 23,857,391 |
| Mar 16, 2020 | $70.95 | $71.99 | $57.16 | $58.08 | -25.98% | 25,811,584 |
| Mar 9, 2020 | $84.31 | $87.29 | $74.61 | $78.46 | -12.24% | 19,050,422 |
| Mar 2, 2020 | $89.25 | $94.89 | $87.03 | $89.40 | +0.17% | 11,996,126 |
| Feb 24, 2020 | $101.87 | $102.64 | $87.56 | $89.25 | -13.78% | 15,401,967 |
| Feb 18, 2020 | $105.17 | $105.58 | $102.16 | $103.51 | -1.68% | 6,041,584 |
| Feb 10, 2020 | $102.31 | $105.72 | $102.05 | $105.28 | +3.18% | 8,071,369 |
| Feb 3, 2020 | $105.81 | $107.62 | $100.75 | $102.04 | -3.53% | 10,749,912 |
| Jan 27, 2020 | $103.62 | $106.82 | $102.63 | $105.77 | +0.75% | 8,505,701 |
| Jan 21, 2020 | $104.68 | $107.00 | $104.11 | $104.98 | -0.40% | 9,912,511 |
| Jan 13, 2020 | $101.74 | $105.61 | $99.91 | $105.40 | +3.65% | 10,453,374 |
| Jan 6, 2020 | $101.43 | $104.02 | $100.34 | $101.69 | -0.16% | 7,636,359 |
| Dec 30, 2019 | $101.64 | $102.19 | $100.23 | $101.85 | -0.05% | 4,972,286 |
| Dec 23, 2019 | $100.87 | $102.20 | $99.53 | $101.90 | +1.30% | 4,169,474 |
| Dec 16, 2019 | $100.43 | $101.26 | $98.03 | $100.59 | +0.48% | 10,670,357 |
| Dec 9, 2019 | $98.68 | $100.29 | $98.53 | $100.11 | +1.36% | 7,971,856 |
| Dec 2, 2019 | $100.71 | $100.95 | $98.28 | $98.77 | -1.89% | 9,095,912 |
| Nov 25, 2019 | $97.49 | $101.19 | $97.47 | $100.67 | +3.12% | 10,078,674 |
| Nov 18, 2019 | $98.64 | $99.15 | $97.35 | $97.62 | -0.67% | 11,002,545 |
| Nov 11, 2019 | $98.86 | $99.91 | $97.56 | $98.28 | -0.63% | 11,338,644 |
| Nov 4, 2019 | $99.50 | $100.70 | $96.94 | $98.90 | -0.75% | 14,777,858 |
| Oct 28, 2019 | $109.69 | $110.71 | $97.74 | $99.65 | -8.66% | 20,075,211 |
| Oct 21, 2019 | $112.87 | $113.21 | $108.09 | $109.10 | -2.85% | 7,504,636 |
| Oct 14, 2019 | $114.01 | $114.75 | $109.58 | $112.30 | -1.88% | 7,445,188 |
| Oct 7, 2019 | $114.45 | $115.17 | $111.82 | $114.45 | -0.18% | 6,087,711 |
| Sep 30, 2019 | $113.13 | $114.95 | $111.44 | $114.66 | +1.48% | 6,541,915 |
| Sep 23, 2019 | $112.00 | $114.51 | $111.02 | $112.99 | +0.61% | 9,982,114 |
| Sep 16, 2019 | $110.48 | $114.87 | $110.18 | $112.30 | +0.84% | 10,138,125 |
| Sep 9, 2019 | $119.59 | $119.59 | $110.69 | $111.36 | -6.59% | 10,073,123 |
| Sep 3, 2019 | $116.80 | $119.43 | $116.09 | $119.21 | +2.08% | 5,683,742 |
| Aug 26, 2019 | $116.19 | $118.17 | $115.97 | $116.78 | +1.27% | 5,626,258 |
| Aug 19, 2019 | $116.54 | $117.99 | $114.91 | $115.31 | -0.27% | 5,788,627 |
| Aug 12, 2019 | $118.59 | $118.77 | $115.11 | $115.62 | -2.86% | 7,103,972 |
| Aug 5, 2019 | $117.00 | $119.12 | $113.64 | $119.02 | +1.42% | 9,573,479 |
| Jul 29, 2019 | $113.67 | $119.72 | $111.87 | $117.35 | +2.92% | 8,858,296 |
| Jul 22, 2019 | $112.62 | $114.37 | $112.10 | $114.02 | +1.32% | 5,228,288 |
| Jul 15, 2019 | $111.29 | $113.59 | $111.18 | $112.53 | +1.33% | 5,548,988 |
| Jul 8, 2019 | $110.29 | $111.82 | $109.69 | $111.05 | +0.73% | 5,852,789 |
| Jul 1, 2019 | $110.46 | $111.32 | $108.72 | $110.24 | -0.39% | 5,702,622 |
| Jun 24, 2019 | $110.61 | $111.29 | $109.24 | $110.67 | +0.36% | 9,560,316 |
| Jun 17, 2019 | $109.93 | $111.06 | $108.27 | $110.27 | +0.44% | 6,004,399 |
| Jun 10, 2019 | $109.59 | $110.12 | $107.25 | $109.79 | +0.66% | 6,869,304 |
| Jun 3, 2019 | $102.24 | $109.63 | $101.83 | $109.07 | +6.57% | 8,844,582 |
| May 28, 2019 | $101.18 | $102.45 | $98.95 | $102.35 | +1.35% | 8,785,070 |
| May 20, 2019 | $101.12 | $102.15 | $100.61 | $100.99 | -0.31% | 6,814,028 |
| May 13, 2019 | $100.38 | $101.65 | $99.42 | $101.30 | -0.13% | 6,956,032 |
| May 6, 2019 | $101.56 | $102.61 | $99.42 | $101.43 | -1.26% | 7,677,152 |
| Apr 29, 2019 | $104.15 | $104.47 | $100.68 | $102.72 | -1.32% | 9,319,338 |
| Apr 22, 2019 | $103.00 | $104.44 | $102.51 | $104.09 | +0.75% | 5,737,162 |
| Apr 15, 2019 | $101.38 | $103.43 | $101.13 | $103.32 | +1.89% | 4,261,772 |
| Apr 8, 2019 | $99.76 | $101.60 | $98.99 | $101.40 | +1.44% | 5,780,078 |
| Apr 1, 2019 | $100.43 | $100.77 | $99.49 | $99.96 | +0.15% | 5,525,317 |
| Mar 25, 2019 | $99.22 | $100.10 | $98.21 | $99.81 | +0.85% | 8,048,123 |
| Mar 18, 2019 | $100.90 | $101.39 | $97.96 | $98.97 | -1.91% | 8,729,911 |
| Mar 11, 2019 | $96.84 | $100.93 | $96.75 | $100.90 | +4.38% | 10,554,957 |
| Mar 4, 2019 | $95.80 | $96.95 | $94.76 | $96.67 | +1.36% | 9,590,822 |
| Feb 25, 2019 | $95.70 | $95.70 | $92.50 | $95.37 | -0.02% | 8,962,707 |
| Feb 19, 2019 | $94.25 | $95.40 | $94.10 | $95.39 | +1.35% | 7,607,116 |
| Feb 11, 2019 | $94.43 | $95.05 | $92.02 | $94.12 | -0.39% | 10,638,767 |
| Feb 4, 2019 | $94.19 | $95.16 | $88.52 | $94.49 | +0.38% | 9,814,478 |
| Jan 28, 2019 | $92.72 | $95.45 | $91.66 | $94.13 | +1.53% | 8,055,073 |
| Jan 22, 2019 | $92.19 | $93.84 | $91.51 | $92.71 | +0.38% | 6,922,435 |
| Jan 14, 2019 | $90.01 | $92.74 | $89.31 | $92.36 | +1.56% | 8,289,337 |
| Jan 7, 2019 | $91.40 | $92.66 | $89.01 | $90.94 | -0.57% | 12,329,570 |
| Dec 31, 2018 | $91.79 | $92.34 | $88.79 | $91.46 | -0.16% | 7,882,458 |
| Dec 24, 2018 | $87.81 | $92.47 | $86.42 | $91.61 | +3.94% | 7,342,958 |
| Dec 17, 2018 | $91.22 | $92.35 | $86.40 | $88.14 | -3.88% | 16,887,300 |
| Dec 10, 2018 | $90.28 | $94.13 | $88.83 | $91.70 | +1.40% | 12,304,916 |
| Dec 3, 2018 | $93.24 | $93.24 | $89.59 | $90.43 | -1.94% | 12,816,975 |
| Nov 26, 2018 | $87.75 | $92.45 | $87.07 | $92.22 | +5.77% | 11,964,317 |
| Nov 19, 2018 | $89.00 | $89.55 | $86.10 | $87.19 | -1.91% | 7,040,521 |
| Nov 12, 2018 | $90.74 | $91.27 | $87.84 | $88.89 | -2.02% | 10,480,109 |
| Nov 5, 2018 | $87.07 | $91.03 | $86.72 | $90.72 | +4.40% | 12,429,639 |
| Oct 29, 2018 | $86.60 | $91.63 | $84.53 | $86.90 | +1.31% | 16,561,150 |
| Oct 22, 2018 | $89.77 | $90.15 | $85.28 | $85.78 | -4.05% | 10,707,895 |
| Oct 15, 2018 | $87.87 | $91.66 | $87.87 | $89.40 | +1.53% | 7,296,567 |
| Oct 8, 2018 | $90.00 | $92.21 | $86.78 | $88.05 | -2.17% | 8,999,812 |
| Oct 1, 2018 | $91.05 | $91.27 | $88.83 | $90.00 | -1.00% | 7,229,918 |
| Sep 24, 2018 | $89.12 | $91.26 | $88.73 | $90.91 | +1.54% | 7,132,769 |
| Sep 17, 2018 | $87.83 | $89.85 | $87.10 | $89.53 | +1.58% | 8,373,326 |
| Sep 10, 2018 | $88.80 | $89.00 | $87.28 | $88.14 | -0.29% | 7,303,025 |
| Sep 4, 2018 | $86.74 | $88.66 | $86.53 | $88.40 | +1.74% | 7,735,222 |
| Aug 27, 2018 | $84.46 | $86.96 | $84.30 | $86.89 | +3.27% | 8,578,033 |
| Aug 20, 2018 | $83.85 | $84.57 | $83.39 | $84.14 | +0.39% | 6,451,144 |
| Aug 13, 2018 | $82.97 | $84.41 | $82.01 | $83.81 | +1.05% | 7,984,243 |
| Aug 6, 2018 | $81.88 | $83.30 | $80.81 | $82.94 | +1.32% | 8,715,014 |
| Jul 30, 2018 | $78.94 | $82.10 | $78.22 | $81.86 | +3.74% | 11,163,585 |
| Jul 23, 2018 | $79.30 | $80.61 | $77.68 | $78.91 | -0.50% | 7,361,795 |
| Jul 16, 2018 | $78.95 | $79.78 | $78.42 | $79.31 | +0.21% | 6,196,405 |
| Jul 9, 2018 | $78.52 | $79.78 | $78.45 | $79.14 | +1.11% | 6,077,150 |
| Jul 2, 2018 | $77.52 | $78.51 | $77.09 | $78.27 | +0.06% | 5,390,390 |
| Jun 25, 2018 | $80.04 | $82.25 | $77.43 | $78.22 | -2.66% | 12,802,168 |
| Jun 18, 2018 | $82.38 | $82.96 | $79.63 | $80.36 | -2.74% | 15,324,742 |
| Jun 11, 2018 | $83.36 | $83.55 | $81.59 | $82.62 | -0.67% | 14,536,917 |
| Jun 4, 2018 | $82.19 | $84.71 | $81.86 | $83.18 | +1.55% | 11,219,589 |
| May 29, 2018 | $82.17 | $82.92 | $81.04 | $81.91 | -0.75% | 12,132,019 |
| May 21, 2018 | $82.65 | $83.87 | $81.85 | $82.53 | +0.23% | 8,977,770 |
| May 14, 2018 | $84.61 | $84.69 | $81.97 | $82.34 | -2.69% | 9,342,942 |
| May 7, 2018 | $82.78 | $85.19 | $82.33 | $84.62 | +2.66% | 10,560,997 |
| Apr 30, 2018 | $87.58 | $88.07 | $80.03 | $82.43 | -5.31% | 21,203,500 |
| Apr 23, 2018 | $86.43 | $87.34 | $84.71 | $87.05 | +0.88% | 10,376,752 |
| Apr 16, 2018 | $86.11 | $87.45 | $85.95 | $86.29 | +1.02% | 8,409,401 |
| Apr 9, 2018 | $84.85 | $86.67 | $84.35 | $85.42 | +1.14% | 8,715,771 |
| Apr 2, 2018 | $85.22 | $86.35 | $82.89 | $84.46 | -0.79% | 11,115,429 |
| Mar 26, 2018 | $82.58 | $85.67 | $82.56 | $85.13 | +4.22% | 9,139,420 |
| Mar 19, 2018 | $83.28 | $83.52 | $81.40 | $81.68 | -2.18% | 10,012,529 |
| Mar 12, 2018 | $83.29 | $83.93 | $82.09 | $83.50 | +0.66% | 10,707,029 |
| Mar 5, 2018 | $79.95 | $83.28 | $79.72 | $82.95 | +3.31% | 9,937,384 |
| Feb 26, 2018 | $80.02 | $82.69 | $78.10 | $80.29 | +0.61% | 13,182,158 |
| Feb 20, 2018 | $78.07 | $79.85 | $77.37 | $79.80 | +1.98% | 8,886,722 |
| Feb 12, 2018 | $79.25 | $80.35 | $76.32 | $78.25 | -1.34% | 13,197,489 |
| Feb 5, 2018 | $82.07 | $82.95 | $75.88 | $79.31 | -4.02% | 19,132,015 |
| Jan 29, 2018 | $86.09 | $86.93 | $82.44 | $82.63 | -4.14% | 11,024,126 |
| Jan 22, 2018 | $83.81 | $86.34 | $83.67 | $86.20 | +2.85% | 6,922,390 |
| Jan 16, 2018 | $84.07 | $84.34 | $82.64 | $83.81 | +0.23% | 5,715,753 |
| Jan 8, 2018 | $82.72 | $83.76 | $81.94 | $83.62 | +0.94% | 6,918,037 |
| Jan 2, 2018 | $82.15 | $83.01 | $81.13 | $82.84 | +1.51% | 8,202,610 |
| Dec 26, 2017 | $82.39 | $82.71 | $81.59 | $81.61 | -0.96% | 3,739,540 |
| Dec 18, 2017 | $82.81 | $83.52 | $82.00 | $82.40 | +0.12% | 6,749,511 |
| Dec 11, 2017 | $83.32 | $83.32 | $81.65 | $82.30 | -1.22% | 10,590,421 |
| Dec 4, 2017 | $83.77 | $84.29 | $82.78 | $83.32 | -0.10% | 9,228,566 |
| Nov 27, 2017 | $79.22 | $84.06 | $79.13 | $83.40 | +5.33% | 10,090,156 |
| Nov 20, 2017 | $78.72 | $79.76 | $78.47 | $79.18 | +0.74% | 4,837,918 |
| Nov 13, 2017 | $79.58 | $80.05 | $78.05 | $78.60 | -1.24% | 7,578,253 |
| Nov 6, 2017 | $79.01 | $81.65 | $78.79 | $79.59 | +0.86% | 10,631,702 |
| Oct 30, 2017 | $74.92 | $80.66 | $74.26 | $78.91 | +4.88% | 13,191,623 |
| Oct 23, 2017 | $76.27 | $76.38 | $74.18 | $75.24 | -1.22% | 9,018,369 |
| Oct 16, 2017 | $76.51 | $76.79 | $75.20 | $76.17 | -0.04% | 7,093,813 |
| Oct 9, 2017 | $75.95 | $77.03 | $75.61 | $76.20 | +0.36% | 7,865,209 |
| Oct 2, 2017 | $73.37 | $76.17 | $73.37 | $75.93 | +3.15% | 10,000,468 |
| Sep 25, 2017 | $75.57 | $75.57 | $72.61 | $73.61 | -3.11% | 13,530,098 |
| Sep 18, 2017 | $75.36 | $76.69 | $75.04 | $75.97 | +0.96% | 7,815,931 |
| Sep 11, 2017 | $76.82 | $78.14 | $75.22 | $75.25 | -1.61% | 12,326,142 |
| Sep 5, 2017 | $76.26 | $77.09 | $75.81 | $76.48 | -0.20% | 6,244,984 |
| Aug 28, 2017 | $76.13 | $77.48 | $75.68 | $76.63 | +1.05% | 7,432,698 |
| Aug 21, 2017 | $75.60 | $76.71 | $75.43 | $75.83 | +0.56% | 6,038,586 |
| Aug 14, 2017 | $76.10 | $77.13 | $75.00 | $75.41 | -0.20% | 8,822,716 |
| Aug 7, 2017 | $75.02 | $76.14 | $73.77 | $75.56 | +0.71% | 9,405,111 |
| Jul 31, 2017 | $75.30 | $76.62 | $74.19 | $75.03 | +0.04% | 11,498,381 |
| Jul 24, 2017 | $74.75 | $75.63 | $74.17 | $75.00 | +0.35% | 8,516,833 |
| Jul 17, 2017 | $73.49 | $75.18 | $73.05 | $74.74 | +1.55% | 6,872,605 |
| Jul 10, 2017 | $73.47 | $74.41 | $72.92 | $73.60 | +0.15% | 9,858,025 |
| Jul 3, 2017 | $73.60 | $74.04 | $72.38 | $73.49 | -0.37% | 10,292,593 |
| Jun 26, 2017 | $75.02 | $75.45 | $73.00 | $73.76 | -1.42% | 6,566,211 |
| Jun 19, 2017 | $72.91 | $75.35 | $72.83 | $74.82 | +2.80% | 11,608,036 |
| Jun 12, 2017 | $72.98 | $73.17 | $70.90 | $72.78 | -0.44% | 10,643,202 |
| Jun 5, 2017 | $73.98 | $74.50 | $72.88 | $73.10 | -1.20% | 11,807,503 |
| May 30, 2017 | $72.13 | $74.28 | $71.96 | $73.99 | +2.64% | 9,231,354 |
| May 22, 2017 | $70.25 | $72.52 | $70.00 | $72.09 | +2.88% | 9,185,129 |
| May 15, 2017 | $68.90 | $70.45 | $68.74 | $70.07 | +1.70% | 12,527,485 |
| May 8, 2017 | $69.03 | $69.43 | $68.47 | $68.90 | -0.58% | 11,876,527 |
| May 1, 2017 | $65.72 | $69.40 | $65.59 | $69.30 | +5.40% | 16,958,593 |
| Apr 24, 2017 | $65.22 | $66.69 | $65.17 | $65.75 | +1.43% | 12,375,234 |
| Apr 17, 2017 | $63.90 | $65.23 | $63.73 | $64.82 | +1.61% | 11,244,101 |
| Apr 10, 2017 | $64.24 | $64.61 | $63.54 | $63.79 | -0.76% | 7,925,251 |
| Apr 3, 2017 | $63.74 | $64.90 | $63.18 | $64.28 | +0.59% | 16,733,095 |
| Mar 27, 2017 | $63.12 | $64.73 | $62.85 | $63.90 | +0.50% | 17,140,036 |
| Mar 20, 2017 | $64.03 | $64.42 | $63.01 | $63.58 | -0.45% | 14,945,446 |
| Mar 13, 2017 | $64.31 | $64.60 | $63.25 | $63.87 | -0.68% | 16,594,468 |
| Mar 6, 2017 | $64.67 | $64.75 | $63.69 | $64.31 | -1.11% | 10,100,117 |
| Feb 27, 2017 | $65.93 | $66.01 | $64.42 | $65.03 | -1.39% | 11,139,287 |
| Feb 21, 2017 | $67.90 | $68.58 | $65.54 | $65.95 | -3.58% | 15,835,483 |
| Feb 13, 2017 | $68.14 | $68.98 | $67.79 | $68.40 | +0.59% | 12,108,406 |
| Feb 6, 2017 | $66.04 | $68.27 | $66.01 | $68.00 | +2.67% | 11,384,418 |
| Jan 30, 2017 | $65.83 | $66.53 | $64.69 | $66.23 | +0.50% | 10,508,578 |
| Jan 23, 2017 | $64.33 | $66.21 | $62.36 | $65.90 | +2.04% | 12,332,284 |
| Jan 17, 2017 | $64.26 | $64.69 | $63.83 | $64.58 | -0.12% | 6,871,205 |
| Jan 9, 2017 | $64.38 | $65.18 | $64.16 | $64.66 | +0.37% | 8,358,132 |
| Jan 3, 2017 | $63.56 | $64.83 | $62.82 | $64.42 | +1.72% | 12,592,651 |
| Dec 27, 2016 | $64.01 | $64.49 | $63.16 | $63.33 | -0.75% | 6,509,258 |
| Dec 19, 2016 | $64.21 | $64.56 | $63.60 | $63.81 | -0.68% | 7,116,079 |
| Dec 12, 2016 | $64.34 | $65.32 | $63.39 | $64.25 | -0.37% | 12,870,809 |
| Dec 5, 2016 | $62.59 | $64.81 | $62.56 | $64.49 | +3.32% | 12,202,876 |
| Nov 28, 2016 | $63.08 | $63.88 | $62.32 | $62.42 | -1.45% | 16,909,181 |
| Nov 21, 2016 | $62.33 | $63.45 | $61.88 | $63.34 | +1.57% | 8,316,996 |
| Nov 14, 2016 | $61.10 | $62.45 | $60.34 | $62.36 | – | 20,327,723 |
Seasonality
YUM 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 | -0.0% | 1.7% | -1.7% | 5.2% | -0.9% | 0.7% | 2.6% | 1.2% | -2.5% | 0.1% | 6.4% | 1.4% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 2.8% | 8.6% | -7.5% | 2.7% | -6.9% | 8.1% | -4.1% | 0.0% | -10.6% | 14.0% | ||
| 2025 | -2.7% | 20.4% | 0.6% | -4.4% | -3.9% | 2.9% | -2.7% | 2.0% | 3.9% | -9.1% | 10.9% | -0.8% |
| 2024 | -0.9% | 7.4% | 0.2% | 1.9% | -2.2% | -3.6% | 0.3% | 2.1% | 3.6% | -6.1% | 5.9% | -3.0% |
| 2023 | 1.9% | -2.1% | 3.9% | 6.4% | -8.0% | 7.7% | -0.6% | -5.6% | -3.4% | -3.3% | 4.4% | 4.1% |
| 2022 | -9.9% | -1.6% | -3.3% | -1.3% | 4.3% | -6.6% | 8.0% | -8.8% | -4.4% | 11.2% | 9.3% | -0.5% |
| 2021 | -6.5% | 2.5% | 4.5% | 10.5% | 0.8% | -4.1% | 14.2% | 0.1% | -6.7% | 2.2% | -1.3% | 13.0% |
| 2020 | 5.0% | -15.2% | -23.2% | 26.1% | 4.4% | -3.1% | 4.8% | 5.8% | -4.7% | 2.2% | 13.9% | 2.6% |
| 2019 | 2.2% | 1.0% | 5.6% | 4.6% | -1.5% | 8.1% | 1.7% | 4.2% | -2.9% | -10.3% | -0.6% | 0.1% |
| 2018 | 3.7% | -3.3% | 4.6% | 2.3% | -6.2% | -3.8% | 1.4% | 10.1% | 4.6% | -0.6% | 2.4% | -0.3% |
| 2017 | 4.0% | -0.3% | -2.2% | 3.4% | 10.5% | 1.5% | 2.7% | 1.8% | -4.2% | 1.1% | 12.5% | -2.2% |