Zoetis Inc. (ZTS) stock
ZTSNYSEPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 17/3048% below fair value
$79.72+0.92 (+1.17%)
Close on Oct 30, 2026Market cap $32.94BP/E 13.1Yield 2.55%
Price history
Zoetis share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$79.72
+1.17% on the day
52-week range
$68.77 – $145.04
-45.0% from the high
Change over 52 weeks
-44.7%
From $144.10 on Oct 30, 2025
Average volume
5.30M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $80.95 | $81.19 | $77.03 | $79.72 | -1.62% | 15,411,840 |
| Oct 19, 2026 | $78.85 | $82.29 | $78.45 | $81.03 | +2.08% | 17,532,909 |
| Oct 12, 2026 | $75.00 | $80.59 | $74.17 | $79.38 | +6.11% | 22,134,473 |
| Oct 5, 2026 | $69.41 | $74.85 | $69.00 | $74.81 | +7.35% | 20,296,387 |
| Sep 28, 2026 | $70.50 | $71.70 | $68.77 | $69.69 | -1.91% | 22,481,203 |
| Sep 21, 2026 | $72.06 | $73.55 | $69.52 | $71.05 | -0.49% | 19,155,732 |
| Sep 14, 2026 | $74.20 | $74.82 | $71.40 | $71.40 | -2.15% | 26,364,438 |
| Sep 8, 2026 | $74.80 | $75.10 | $71.50 | $72.97 | -3.75% | 21,760,079 |
| Aug 31, 2026 | $77.00 | $78.00 | $74.74 | $75.81 | -1.98% | 21,584,717 |
| Aug 24, 2026 | $77.59 | $78.75 | $74.93 | $77.34 | -0.50% | 21,217,115 |
| Aug 17, 2026 | $73.10 | $78.59 | $71.00 | $77.73 | +5.34% | 24,776,358 |
| Aug 10, 2026 | $72.40 | $76.37 | $71.45 | $73.79 | +1.56% | 32,735,274 |
| Aug 3, 2026 | $79.31 | $80.17 | $72.19 | $72.66 | -5.99% | 53,482,559 |
| Jul 27, 2026 | $76.03 | $79.43 | $74.91 | $77.29 | +2.57% | 24,924,366 |
| Jul 20, 2026 | $75.69 | $76.50 | $73.55 | $75.35 | -1.58% | 26,562,590 |
| Jul 13, 2026 | $75.90 | $78.05 | $73.38 | $76.56 | +1.32% | 31,722,444 |
| Jul 6, 2026 | $75.06 | $77.99 | $73.06 | $75.56 | +1.02% | 27,478,457 |
| Jun 29, 2026 | $76.83 | $76.89 | $71.47 | $74.80 | -1.70% | 25,471,755 |
| Jun 22, 2026 | $76.88 | $79.91 | $75.55 | $76.09 | -3.33% | 38,907,814 |
| Jun 15, 2026 | $80.81 | $82.05 | $76.80 | $78.71 | -1.08% | 34,959,922 |
| Jun 8, 2026 | $79.56 | $82.98 | $77.70 | $79.57 | +0.16% | 33,307,673 |
| Jun 1, 2026 | $77.06 | $81.63 | $74.87 | $79.44 | +2.25% | 33,455,750 |
| May 26, 2026 | $80.78 | $81.31 | $77.44 | $77.69 | -4.46% | 30,554,724 |
| May 18, 2026 | $74.20 | $82.34 | $74.20 | $81.32 | +9.57% | 38,440,542 |
| May 11, 2026 | $82.12 | $82.12 | $72.38 | $74.22 | -10.39% | 64,823,590 |
| May 4, 2026 | $113.65 | $115.13 | $81.10 | $82.83 | -27.44% | 58,951,992 |
| Apr 27, 2026 | $116.62 | $119.68 | $112.97 | $114.16 | -2.32% | 17,029,987 |
| Apr 20, 2026 | $121.55 | $123.32 | $114.95 | $116.87 | -4.50% | 19,759,817 |
| Apr 13, 2026 | $117.17 | $122.97 | $116.85 | $122.38 | +3.84% | 17,682,771 |
| Apr 6, 2026 | $117.11 | $120.75 | $116.30 | $117.86 | -0.07% | 12,436,355 |
| Mar 30, 2026 | $114.79 | $118.89 | $113.58 | $117.94 | +4.05% | 11,239,126 |
| Mar 23, 2026 | $117.15 | $118.58 | $113.29 | $113.35 | -2.01% | 18,586,467 |
| Mar 16, 2026 | $115.61 | $122.52 | $114.36 | $115.67 | +0.04% | 29,726,754 |
| Mar 9, 2026 | $119.78 | $122.97 | $114.47 | $115.62 | -4.78% | 17,550,489 |
| Mar 2, 2026 | $130.05 | $130.05 | $118.28 | $121.43 | -7.38% | 19,993,959 |
| Feb 23, 2026 | $126.75 | $132.30 | $124.42 | $131.10 | +1.80% | 19,550,801 |
| Feb 17, 2026 | $127.56 | $129.98 | $124.50 | $128.78 | +1.68% | 18,799,385 |
| Feb 9, 2026 | $127.09 | $132.49 | $118.94 | $126.65 | -0.60% | 29,174,203 |
| Feb 2, 2026 | $124.02 | $129.95 | $122.21 | $127.42 | +2.08% | 21,812,282 |
| Jan 26, 2026 | $123.91 | $126.29 | $120.06 | $124.82 | +0.62% | 23,956,467 |
| Jan 20, 2026 | $122.53 | $127.12 | $121.65 | $124.05 | -0.48% | 18,700,140 |
| Jan 12, 2026 | $126.98 | $127.27 | $123.32 | $124.65 | -1.98% | 25,065,878 |
| Jan 5, 2026 | $125.64 | $131.13 | $124.55 | $127.17 | +0.99% | 22,017,400 |
| Dec 29, 2025 | $126.16 | $127.60 | $123.96 | $125.92 | -0.25% | 13,898,517 |
| Dec 22, 2025 | $121.99 | $126.32 | $121.12 | $126.23 | +3.26% | 16,016,652 |
| Dec 15, 2025 | $118.79 | $125.53 | $118.70 | $122.24 | +3.02% | 52,983,706 |
| Dec 8, 2025 | $118.50 | $121.08 | $115.59 | $118.66 | +0.01% | 26,774,164 |
| Dec 1, 2025 | $128.19 | $129.58 | $118.47 | $118.65 | -7.43% | 25,343,121 |
| Nov 24, 2025 | $121.63 | $129.31 | $120.27 | $128.18 | +5.01% | 19,190,710 |
| Nov 17, 2025 | $120.71 | $122.36 | $115.25 | $122.06 | +1.03% | 27,207,700 |
| Nov 10, 2025 | $120.43 | $122.96 | $118.52 | $120.82 | +0.48% | 22,197,935 |
| Nov 3, 2025 | $143.37 | $144.83 | $117.26 | $120.24 | -16.55% | 37,341,274 |
| Oct 27, 2025 | $146.53 | $147.93 | $142.31 | $144.09 | -1.27% | 14,252,162 |
| Oct 20, 2025 | $143.87 | $148.30 | $143.51 | $145.94 | +1.31% | 10,369,620 |
| Oct 13, 2025 | $141.26 | $144.57 | $140.65 | $144.06 | +2.09% | 15,400,537 |
| Oct 6, 2025 | $146.43 | $147.04 | $140.83 | $141.11 | -3.63% | 15,359,404 |
| Sep 29, 2025 | $143.86 | $148.79 | $142.40 | $146.42 | +2.03% | 16,116,406 |
| Sep 22, 2025 | $146.55 | $146.71 | $139.34 | $143.50 | -1.63% | 15,583,525 |
| Sep 15, 2025 | $148.08 | $149.75 | $145.15 | $145.88 | -1.57% | 15,159,499 |
| Sep 8, 2025 | $152.50 | $152.97 | $146.49 | $148.20 | -3.34% | 14,305,242 |
| Sep 2, 2025 | $154.98 | $155.38 | $151.35 | $153.32 | -1.97% | 7,327,595 |
| Aug 25, 2025 | $156.76 | $157.21 | $153.29 | $156.40 | -0.14% | 10,709,342 |
| Aug 18, 2025 | $154.00 | $160.48 | $151.60 | $156.62 | +1.63% | 12,641,610 |
| Aug 11, 2025 | $147.67 | $155.10 | $147.35 | $154.11 | +4.59% | 15,245,902 |
| Aug 4, 2025 | $151.25 | $160.05 | $144.25 | $147.35 | -0.02% | 24,442,798 |
| Jul 28, 2025 | $152.27 | $152.47 | $145.10 | $147.38 | -3.12% | 16,672,928 |
| Jul 21, 2025 | $149.29 | $154.04 | $147.25 | $152.12 | +2.37% | 17,216,802 |
| Jul 14, 2025 | $155.23 | $156.70 | $147.59 | $148.60 | -4.10% | 17,557,596 |
| Jul 7, 2025 | $159.26 | $161.77 | $154.71 | $154.96 | -2.65% | 14,662,740 |
| Jun 30, 2025 | $156.16 | $160.95 | $152.75 | $159.18 | +1.93% | 10,256,813 |
| Jun 23, 2025 | $156.77 | $158.70 | $154.26 | $156.17 | -0.64% | 16,032,590 |
| Jun 16, 2025 | $165.83 | $166.77 | $154.54 | $157.17 | -4.36% | 12,630,802 |
| Jun 9, 2025 | $168.82 | $169.50 | $162.22 | $164.33 | -3.43% | 14,106,026 |
| Jun 2, 2025 | $167.82 | $172.23 | $166.26 | $170.16 | +0.91% | 13,064,887 |
| May 26, 2025 | $160.55 | $169.79 | $160.14 | $168.63 | +3.72% | 14,697,445 |
| May 19, 2025 | $161.92 | $164.85 | $159.64 | $162.58 | -0.28% | 12,420,781 |
| May 12, 2025 | $161.03 | $164.59 | $154.45 | $163.04 | +2.37% | 16,192,345 |
| May 5, 2025 | $157.20 | $162.44 | $148.99 | $159.27 | +1.16% | 22,290,217 |
| Apr 28, 2025 | $153.35 | $159.97 | $152.25 | $157.44 | +2.59% | 11,449,961 |
| Apr 21, 2025 | $148.67 | $153.92 | $145.30 | $153.47 | +3.23% | 13,272,143 |
| Apr 14, 2025 | $151.46 | $152.33 | $145.80 | $148.67 | -0.52% | 12,664,974 |
| Apr 7, 2025 | $147.42 | $154.29 | $139.70 | $149.44 | -1.51% | 18,960,670 |
| Mar 31, 2025 | $163.12 | $166.34 | $151.18 | $151.73 | -6.98% | 14,786,791 |
| Mar 24, 2025 | $162.27 | $165.48 | $160.25 | $163.11 | +0.05% | 8,620,499 |
| Mar 17, 2025 | $162.21 | $165.82 | $160.91 | $163.03 | +1.10% | 10,443,137 |
| Mar 10, 2025 | $169.65 | $177.00 | $158.30 | $161.26 | -5.35% | 14,603,234 |
| Mar 3, 2025 | $166.25 | $174.80 | $165.22 | $170.37 | +1.87% | 16,010,432 |
| Feb 24, 2025 | $162.08 | $169.00 | $160.82 | $167.24 | +4.23% | 15,898,343 |
| Feb 18, 2025 | $156.47 | $160.91 | $154.32 | $160.46 | +1.87% | 18,567,308 |
| Feb 10, 2025 | $171.43 | $174.84 | $154.38 | $157.52 | -8.11% | 28,093,513 |
| Feb 3, 2025 | $169.06 | $177.40 | $168.28 | $171.43 | +0.31% | 11,730,126 |
| Jan 27, 2025 | $168.32 | $174.93 | $168.32 | $170.90 | +1.36% | 11,130,107 |
| Jan 21, 2025 | $166.64 | $169.08 | $163.58 | $168.61 | +1.64% | 11,098,158 |
| Jan 13, 2025 | $163.55 | $169.78 | $161.58 | $165.89 | +1.57% | 16,364,241 |
| Jan 6, 2025 | $162.77 | $167.58 | $161.36 | $163.32 | +0.01% | 10,755,347 |
| Dec 30, 2024 | $163.89 | $165.66 | $160.59 | $163.31 | -0.78% | 7,298,302 |
| Dec 23, 2024 | $164.84 | $166.53 | $162.73 | $164.60 | -0.15% | 7,428,816 |
| Dec 16, 2024 | $177.99 | $179.29 | $163.37 | $164.84 | -7.49% | 17,619,513 |
| Dec 9, 2024 | $175.88 | $181.85 | $175.08 | $178.18 | +0.97% | 9,434,322 |
| Dec 2, 2024 | $175.78 | $181.40 | $173.72 | $176.46 | +0.69% | 12,750,868 |
| Nov 25, 2024 | $177.00 | $179.27 | $174.84 | $175.25 | -0.97% | 10,957,115 |
| Nov 18, 2024 | $174.13 | $178.07 | $173.24 | $176.96 | +1.04% | 11,442,673 |
| Nov 11, 2024 | $176.93 | $178.97 | $170.75 | $175.14 | -0.95% | 14,915,253 |
| Nov 4, 2024 | $176.64 | $179.17 | $169.31 | $176.82 | -2.82% | 19,004,757 |
| Oct 28, 2024 | $181.53 | $184.41 | $178.74 | $181.95 | +1.08% | 10,522,475 |
| Oct 21, 2024 | $192.48 | $193.00 | $179.67 | $180.01 | -6.87% | 10,849,916 |
| Oct 14, 2024 | $190.16 | $196.55 | $189.79 | $193.28 | +1.68% | 7,900,082 |
| Oct 7, 2024 | $190.08 | $192.82 | $186.64 | $190.08 | +0.03% | 7,776,465 |
| Sep 30, 2024 | $195.01 | $196.00 | $189.00 | $190.03 | -2.45% | 8,045,535 |
| Sep 23, 2024 | $192.81 | $197.51 | $190.80 | $194.81 | +1.13% | 8,166,841 |
| Sep 16, 2024 | $192.25 | $200.33 | $191.07 | $192.64 | +0.81% | 11,203,986 |
| Sep 9, 2024 | $190.55 | $193.61 | $186.44 | $191.09 | +0.98% | 9,487,474 |
| Sep 3, 2024 | $182.71 | $190.44 | $181.56 | $189.23 | +3.13% | 7,727,685 |
| Aug 26, 2024 | $181.04 | $184.71 | $180.52 | $183.49 | +1.43% | 7,613,567 |
| Aug 19, 2024 | $183.80 | $184.76 | $180.18 | $180.90 | -1.53% | 6,468,444 |
| Aug 12, 2024 | $184.86 | $189.04 | $182.25 | $183.71 | -0.83% | 9,004,308 |
| Aug 5, 2024 | $176.18 | $190.22 | $172.24 | $185.25 | +2.58% | 12,742,749 |
| Jul 29, 2024 | $180.63 | $184.79 | $178.53 | $180.59 | +0.42% | 10,001,794 |
| Jul 22, 2024 | $180.80 | $186.45 | $178.39 | $179.84 | +0.71% | 9,082,658 |
| Jul 15, 2024 | $178.58 | $184.84 | $176.17 | $178.58 | -0.26% | 10,649,832 |
| Jul 8, 2024 | $175.41 | $179.71 | $171.51 | $179.04 | +2.33% | 9,115,865 |
| Jul 1, 2024 | $173.26 | $177.67 | $172.00 | $174.96 | +0.92% | 7,107,975 |
| Jun 24, 2024 | $171.71 | $181.66 | $166.45 | $173.36 | +1.33% | 14,587,537 |
| Jun 17, 2024 | $168.30 | $171.79 | $167.10 | $171.09 | +0.32% | 12,205,665 |
| Jun 10, 2024 | $176.57 | $179.76 | $168.89 | $170.55 | -3.60% | 10,943,438 |
| Jun 3, 2024 | $170.04 | $177.12 | $169.66 | $176.92 | +4.34% | 9,859,698 |
| May 28, 2024 | $170.04 | $174.17 | $167.96 | $169.56 | -0.30% | 12,369,037 |
| May 20, 2024 | $173.59 | $175.78 | $169.73 | $170.07 | -2.29% | 9,270,393 |
| May 13, 2024 | $169.43 | $174.99 | $167.80 | $174.06 | +2.97% | 10,456,157 |
| May 6, 2024 | $167.35 | $172.23 | $161.00 | $169.04 | +1.18% | 15,248,098 |
| Apr 29, 2024 | $158.42 | $171.69 | $158.04 | $167.07 | +5.46% | 20,607,400 |
| Apr 22, 2024 | $150.82 | $158.74 | $144.80 | $158.42 | +8.14% | 22,304,486 |
| Apr 15, 2024 | $151.12 | $155.00 | $145.80 | $146.50 | -2.32% | 27,907,402 |
| Apr 8, 2024 | $165.88 | $167.18 | $148.48 | $149.98 | -9.57% | 20,665,361 |
| Apr 1, 2024 | $168.99 | $169.49 | $162.64 | $165.86 | -1.98% | 14,739,331 |
| Mar 25, 2024 | $169.30 | $171.14 | $164.11 | $169.21 | +0.18% | 13,565,970 |
| Mar 18, 2024 | $173.74 | $174.33 | $168.02 | $168.90 | -2.13% | 19,517,791 |
| Mar 11, 2024 | $182.62 | $183.99 | $170.72 | $172.57 | -5.26% | 21,761,754 |
| Mar 4, 2024 | $189.61 | $190.42 | $179.84 | $182.16 | -4.54% | 21,651,524 |
| Feb 26, 2024 | $196.90 | $200.53 | $188.49 | $190.82 | -3.24% | 12,657,858 |
| Feb 20, 2024 | $187.30 | $198.21 | $186.24 | $197.21 | +4.68% | 11,412,952 |
| Feb 12, 2024 | $197.74 | $199.62 | $182.07 | $188.39 | -4.53% | 14,015,349 |
| Feb 5, 2024 | $188.44 | $198.22 | $187.44 | $197.32 | +4.38% | 10,344,795 |
| Jan 29, 2024 | $191.36 | $193.51 | $185.38 | $189.04 | -1.29% | 8,189,245 |
| Jan 22, 2024 | $190.11 | $194.25 | $185.31 | $191.52 | +1.67% | 9,587,191 |
| Jan 16, 2024 | $198.11 | $198.92 | $187.16 | $188.38 | -5.31% | 10,112,101 |
| Jan 8, 2024 | $194.53 | $199.83 | $192.67 | $198.94 | +2.10% | 8,235,249 |
| Jan 2, 2024 | $195.79 | $197.95 | $192.01 | $194.85 | -1.28% | 6,075,508 |
| Dec 26, 2023 | $194.88 | $198.60 | $194.09 | $197.37 | +1.23% | 3,468,381 |
| Dec 18, 2023 | $197.81 | $199.34 | $192.74 | $194.98 | -0.67% | 8,643,542 |
| Dec 11, 2023 | $185.17 | $201.92 | $184.68 | $196.29 | +6.33% | 14,306,426 |
| Dec 4, 2023 | $178.81 | $184.85 | $178.81 | $184.60 | +3.05% | 7,101,554 |
| Nov 27, 2023 | $180.03 | $180.79 | $173.63 | $179.13 | -0.60% | 8,265,343 |
| Nov 20, 2023 | $174.32 | $181.39 | $173.90 | $180.21 | +3.09% | 4,617,161 |
| Nov 13, 2023 | $168.68 | $177.70 | $167.57 | $174.80 | +3.24% | 8,672,620 |
| Nov 6, 2023 | $170.28 | $173.56 | $162.22 | $169.32 | +4.37% | 13,964,930 |
| Oct 30, 2023 | $157.13 | $164.72 | $151.03 | $162.23 | +3.97% | 19,347,695 |
| Oct 23, 2023 | $166.58 | $168.58 | $155.16 | $156.03 | -6.62% | 8,849,042 |
| Oct 16, 2023 | $175.01 | $176.54 | $165.09 | $167.09 | -4.18% | 7,743,611 |
| Oct 9, 2023 | $173.61 | $177.55 | $172.25 | $174.38 | -0.68% | 6,527,680 |
| Oct 2, 2023 | $173.20 | $175.93 | $169.19 | $175.58 | +0.92% | 8,189,510 |
| Sep 25, 2023 | $175.80 | $178.45 | $172.79 | $173.98 | -1.53% | 7,078,961 |
| Sep 18, 2023 | $179.58 | $184.44 | $174.97 | $176.68 | -1.98% | 7,060,967 |
| Sep 11, 2023 | $186.16 | $189.76 | $179.09 | $180.25 | -2.98% | 9,943,903 |
| Sep 5, 2023 | $191.66 | $192.39 | $184.72 | $185.78 | -3.50% | 5,751,637 |
| Aug 28, 2023 | $184.51 | $194.37 | $184.30 | $192.52 | +5.31% | 8,711,574 |
| Aug 21, 2023 | $181.86 | $185.23 | $179.16 | $182.82 | +0.69% | 5,259,620 |
| Aug 14, 2023 | $190.21 | $192.52 | $180.03 | $181.57 | -4.85% | 7,783,427 |
| Aug 7, 2023 | $180.19 | $191.83 | $177.25 | $190.83 | +6.83% | 12,421,285 |
| Jul 31, 2023 | $189.18 | $190.09 | $178.34 | $178.63 | -5.93% | 8,836,391 |
| Jul 24, 2023 | $183.20 | $194.99 | $182.30 | $189.90 | +3.48% | 13,898,760 |
| Jul 17, 2023 | $172.52 | $184.85 | $169.14 | $183.51 | +6.57% | 11,773,067 |
| Jul 10, 2023 | $166.79 | $173.37 | $166.40 | $172.19 | +3.02% | 7,290,585 |
| Jul 3, 2023 | $170.53 | $170.70 | $166.00 | $167.14 | -2.94% | 5,325,149 |
| Jun 26, 2023 | $167.91 | $174.68 | $164.55 | $172.21 | +2.28% | 8,358,450 |
| Jun 20, 2023 | $168.52 | $171.15 | $166.89 | $168.37 | -1.39% | 9,253,667 |
| Jun 12, 2023 | $163.84 | $172.97 | $162.76 | $170.74 | +4.69% | 10,060,023 |
| Jun 5, 2023 | $172.46 | $172.66 | $162.38 | $163.09 | -5.11% | 9,828,894 |
| May 30, 2023 | $164.16 | $172.47 | $158.65 | $171.88 | +4.33% | 12,848,705 |
| May 22, 2023 | $178.86 | $181.42 | $163.57 | $164.74 | -8.25% | 12,186,809 |
| May 15, 2023 | $183.60 | $184.32 | $175.86 | $179.55 | -2.22% | 7,542,117 |
| May 8, 2023 | $186.31 | $187.05 | $181.79 | $183.62 | -1.40% | 8,297,525 |
| May 1, 2023 | $175.72 | $187.82 | $167.53 | $186.23 | +5.94% | 14,641,028 |
| Apr 24, 2023 | $176.99 | $177.44 | $171.16 | $175.78 | -0.62% | 6,763,709 |
| Apr 17, 2023 | $174.01 | $177.26 | $172.31 | $176.88 | +1.31% | 6,398,191 |
| Apr 10, 2023 | $167.90 | $174.79 | $166.74 | $174.60 | +3.35% | 7,255,037 |
| Apr 3, 2023 | $166.79 | $169.43 | $164.20 | $168.94 | +1.50% | 6,475,223 |
| Mar 27, 2023 | $166.05 | $166.80 | $161.28 | $166.44 | +1.38% | 7,907,289 |
| Mar 20, 2023 | $164.00 | $166.99 | $159.39 | $164.18 | -0.18% | 11,500,616 |
| Mar 13, 2023 | $161.99 | $168.39 | $159.85 | $164.47 | +1.82% | 12,153,117 |
| Mar 6, 2023 | $170.80 | $171.98 | $160.07 | $161.53 | -5.29% | 8,591,207 |
| Feb 27, 2023 | $168.00 | $170.71 | $164.99 | $170.56 | +2.54% | 8,983,009 |
| Feb 21, 2023 | $171.53 | $172.08 | $163.91 | $166.33 | -3.31% | 7,507,286 |
| Feb 13, 2023 | $158.14 | $176.66 | $158.08 | $172.03 | +8.65% | 12,298,351 |
| Feb 6, 2023 | $166.36 | $166.37 | $157.87 | $158.33 | -5.64% | 9,923,277 |
| Jan 30, 2023 | $164.00 | $171.26 | $162.62 | $167.80 | +1.59% | 12,135,708 |
| Jan 23, 2023 | $162.39 | $177.39 | $145.20 | $165.18 | +0.84% | 10,253,542 |
| Jan 17, 2023 | $160.69 | $164.94 | $158.71 | $163.81 | +1.80% | 13,851,912 |
| Jan 9, 2023 | $149.00 | $161.40 | $147.00 | $160.92 | +8.99% | 12,618,342 |
| Jan 3, 2023 | $148.66 | $150.81 | $141.52 | $147.64 | +0.74% | 6,958,752 |
| Dec 27, 2022 | $145.91 | $148.51 | $143.57 | $146.55 | +0.54% | 4,950,165 |
| Dec 19, 2022 | $143.84 | $146.15 | $140.76 | $145.76 | +0.90% | 8,087,184 |
| Dec 12, 2022 | $154.07 | $158.48 | $143.92 | $144.46 | -5.82% | 14,853,152 |
| Dec 5, 2022 | $155.63 | $156.67 | $149.20 | $153.39 | -2.56% | 12,038,748 |
| Nov 28, 2022 | $149.46 | $157.91 | $146.43 | $157.42 | +4.88% | 11,908,457 |
| Nov 21, 2022 | $145.33 | $151.20 | $143.83 | $150.10 | +3.06% | 5,962,952 |
| Nov 14, 2022 | $149.00 | $151.75 | $142.72 | $145.64 | -1.96% | 12,994,865 |
| Nov 7, 2022 | $134.18 | $149.27 | $132.89 | $148.55 | +11.13% | 18,190,770 |
| Oct 31, 2022 | $152.11 | $154.91 | $124.15 | $133.67 | -12.79% | 19,203,509 |
| Oct 24, 2022 | $148.71 | $154.92 | $148.32 | $153.28 | +4.12% | 9,543,654 |
| Oct 17, 2022 | $147.13 | $154.39 | $142.12 | $147.21 | +1.24% | 11,628,488 |
| Oct 10, 2022 | $148.10 | $150.87 | $141.87 | $145.40 | -1.34% | 8,730,296 |
| Oct 3, 2022 | $149.28 | $155.63 | $146.95 | $147.37 | -0.62% | 7,863,447 |
| Sep 26, 2022 | $149.75 | $154.00 | $147.77 | $148.29 | -1.17% | 9,720,607 |
| Sep 19, 2022 | $155.99 | $157.28 | $147.86 | $150.05 | -4.61% | 8,725,554 |
| Sep 12, 2022 | $164.35 | $167.21 | $155.31 | $157.30 | -4.27% | 10,519,893 |
| Sep 6, 2022 | $157.76 | $164.61 | $154.49 | $164.31 | +4.67% | 8,691,283 |
| Aug 29, 2022 | $158.31 | $161.72 | $154.72 | $156.98 | -1.82% | 8,673,884 |
| Aug 22, 2022 | $167.93 | $168.50 | $159.66 | $159.89 | -5.68% | 6,690,400 |
| Aug 15, 2022 | $175.17 | $176.17 | $169.17 | $169.52 | -3.50% | 7,342,933 |
| Aug 8, 2022 | $174.60 | $176.53 | $169.29 | $175.67 | +0.61% | 6,576,237 |
| Aug 1, 2022 | $181.00 | $182.12 | $170.65 | $174.61 | -4.35% | 7,998,228 |
| Jul 25, 2022 | $178.01 | $183.81 | $173.96 | $182.55 | +2.45% | 7,029,417 |
| Jul 18, 2022 | $174.84 | $181.16 | $171.28 | $178.18 | +2.09% | 8,720,522 |
| Jul 11, 2022 | $177.85 | $179.21 | $165.75 | $174.54 | -1.93% | 8,903,024 |
| Jul 5, 2022 | $172.28 | $180.00 | $169.55 | $177.98 | +2.16% | 6,355,726 |
| Jun 27, 2022 | $173.84 | $175.21 | $169.83 | $174.21 | -0.23% | 8,481,398 |
| Jun 21, 2022 | $160.27 | $174.68 | $160.16 | $174.61 | +9.94% | 9,008,448 |
| Jun 13, 2022 | $157.71 | $161.55 | $154.18 | $158.83 | -1.65% | 12,108,908 |
| Jun 6, 2022 | $170.49 | $174.59 | $161.42 | $161.49 | -4.45% | 7,131,946 |
| May 31, 2022 | $170.68 | $172.82 | $165.67 | $169.01 | -1.80% | 8,609,897 |
| May 23, 2022 | $163.71 | $172.13 | $161.32 | $172.10 | +5.87% | 8,973,840 |
| May 16, 2022 | $164.64 | $168.55 | $156.67 | $162.56 | -1.68% | 12,367,918 |
| May 9, 2022 | $167.00 | $168.40 | $158.27 | $165.33 | -2.29% | 13,827,755 |
| May 2, 2022 | $176.39 | $180.44 | $167.52 | $169.21 | -4.54% | 15,607,259 |
| Apr 25, 2022 | $180.69 | $182.22 | $176.44 | $177.25 | -2.58% | 10,758,222 |
| Apr 18, 2022 | $186.55 | $190.80 | $181.58 | $181.95 | -2.86% | 9,753,949 |
| Apr 11, 2022 | $198.97 | $199.88 | $186.05 | $187.30 | -6.39% | 7,336,000 |
| Apr 4, 2022 | $191.14 | $201.32 | $186.52 | $200.09 | +4.70% | 12,743,379 |
| Mar 28, 2022 | $190.23 | $194.90 | $186.70 | $191.11 | +0.89% | 12,475,151 |
| Mar 21, 2022 | $195.21 | $197.38 | $188.15 | $189.43 | -3.30% | 12,190,106 |
| Mar 14, 2022 | $186.42 | $197.16 | $183.89 | $195.90 | +5.73% | 10,183,859 |
| Mar 7, 2022 | $195.23 | $195.24 | $181.16 | $185.29 | -5.87% | 10,454,704 |
| Feb 28, 2022 | $192.54 | $197.29 | $191.30 | $196.84 | +1.09% | 7,764,748 |
| Feb 22, 2022 | $191.04 | $195.77 | $183.02 | $194.71 | +1.77% | 9,063,833 |
| Feb 14, 2022 | $197.95 | $201.45 | $190.42 | $191.32 | -3.80% | 14,912,058 |
| Feb 7, 2022 | $199.91 | $205.31 | $197.37 | $198.87 | -0.34% | 14,734,973 |
| Jan 31, 2022 | $196.00 | $203.41 | $196.00 | $199.54 | +2.17% | 10,883,237 |
| Jan 24, 2022 | $198.05 | $200.14 | $185.72 | $195.30 | -2.51% | 18,869,356 |
| Jan 18, 2022 | $201.80 | $206.25 | $200.06 | $200.33 | -2.84% | 10,070,833 |
| Jan 10, 2022 | $208.12 | $216.31 | $203.41 | $206.18 | -2.33% | 11,528,191 |
| Jan 3, 2022 | $242.29 | $243.24 | $210.78 | $211.09 | -13.50% | 17,496,045 |
| Dec 27, 2021 | $244.39 | $249.27 | $243.08 | $244.03 | +0.63% | 4,683,781 |
| Dec 20, 2021 | $233.99 | $244.39 | $230.15 | $242.51 | +3.50% | 4,941,329 |
| Dec 13, 2021 | $231.55 | $236.40 | $226.44 | $234.31 | +1.24% | 9,346,276 |
| Dec 6, 2021 | $222.89 | $231.91 | $220.99 | $231.45 | +3.64% | 6,246,149 |
| Nov 29, 2021 | $221.45 | $226.35 | $219.25 | $223.33 | +1.83% | 10,447,850 |
| Nov 22, 2021 | $226.70 | $228.89 | $218.50 | $219.32 | -3.14% | 4,908,773 |
| Nov 15, 2021 | $217.15 | $228.33 | $215.65 | $226.43 | +4.42% | 6,964,251 |
| Nov 8, 2021 | $218.12 | $220.81 | $215.38 | $216.85 | +0.06% | 6,493,299 |
| Nov 1, 2021 | $215.82 | $218.49 | $208.78 | $216.73 | +0.25% | 9,985,490 |
| Oct 25, 2021 | $208.81 | $216.92 | $207.10 | $216.20 | +3.69% | 7,270,394 |
| Oct 18, 2021 | $201.98 | $209.08 | $200.76 | $208.51 | +3.11% | 4,518,702 |
| Oct 11, 2021 | $197.56 | $202.80 | $195.77 | $202.22 | +2.19% | 6,074,365 |
| Oct 4, 2021 | $195.18 | $201.44 | $190.93 | $197.88 | +0.86% | 8,176,117 |
| Sep 27, 2021 | $204.01 | $204.01 | $191.33 | $196.19 | -4.17% | 9,232,922 |
| Sep 20, 2021 | $196.67 | $205.98 | $195.79 | $204.73 | +3.14% | 7,121,047 |
| Sep 13, 2021 | $208.55 | $208.99 | $197.88 | $198.49 | -4.11% | 10,357,802 |
| Sep 7, 2021 | $209.48 | $210.00 | $205.46 | $207.00 | -1.28% | 4,071,154 |
| Aug 30, 2021 | $203.82 | $210.10 | $203.08 | $209.69 | +2.88% | 5,299,037 |
| Aug 23, 2021 | $207.71 | $208.56 | $202.98 | $203.82 | -1.56% | 4,653,933 |
| Aug 16, 2021 | $201.61 | $208.26 | $201.03 | $207.05 | +2.76% | 5,530,499 |
| Aug 9, 2021 | $202.37 | $202.96 | $196.96 | $201.48 | -0.20% | 5,564,556 |
| Aug 2, 2021 | $203.48 | $207.00 | $195.61 | $201.88 | -0.40% | 9,753,141 |
| Jul 26, 2021 | $202.61 | $205.67 | $200.17 | $202.70 | -0.44% | 7,644,233 |
| Jul 19, 2021 | $198.47 | $203.94 | $195.56 | $203.59 | +1.96% | 8,282,308 |
| Jul 12, 2021 | $197.91 | $202.04 | $197.47 | $199.68 | +1.10% | 10,687,133 |
| Jul 6, 2021 | $191.61 | $198.40 | $191.61 | $197.50 | +2.49% | 8,525,661 |
| Jun 28, 2021 | $187.34 | $193.04 | $185.58 | $192.70 | +2.92% | 7,207,852 |
| Jun 21, 2021 | $185.55 | $187.37 | $183.66 | $187.23 | +0.99% | 8,357,989 |
| Jun 14, 2021 | $182.07 | $186.94 | $181.19 | $185.39 | +1.75% | 11,866,409 |
| Jun 7, 2021 | $175.41 | $182.85 | $173.13 | $182.20 | +4.00% | 7,163,979 |
| Jun 1, 2021 | $177.36 | $177.48 | $171.88 | $175.20 | -0.84% | 5,025,659 |
| May 24, 2021 | $177.05 | $178.71 | $174.34 | $176.68 | +0.37% | 10,601,526 |
| May 17, 2021 | $172.25 | $177.71 | $167.81 | $176.02 | +2.16% | 9,244,113 |
| May 10, 2021 | $172.00 | $173.24 | $167.46 | $172.29 | +0.43% | 7,231,475 |
| May 3, 2021 | $174.70 | $176.23 | $165.22 | $171.55 | -0.86% | 9,862,842 |
| Apr 26, 2021 | $170.88 | $174.85 | $169.01 | $173.03 | +1.46% | 7,535,354 |
| Apr 19, 2021 | $167.50 | $171.30 | $166.59 | $170.54 | +1.74% | 7,559,734 |
| Apr 12, 2021 | $160.07 | $168.27 | $158.52 | $167.63 | +4.87% | 10,884,535 |
| Apr 5, 2021 | $158.56 | $160.95 | $155.41 | $159.85 | +1.24% | 9,938,323 |
| Mar 29, 2021 | $155.76 | $159.12 | $155.51 | $157.89 | +1.11% | 6,293,360 |
| Mar 22, 2021 | $153.04 | $157.25 | $151.73 | $156.15 | +1.98% | 8,840,650 |
| Mar 15, 2021 | $152.77 | $160.38 | $151.76 | $153.12 | +0.36% | 12,524,503 |
| Mar 8, 2021 | $148.01 | $153.55 | $145.02 | $152.57 | +4.73% | 10,727,907 |
| Mar 1, 2021 | $156.11 | $159.95 | $141.41 | $145.68 | -6.16% | 16,748,248 |
| Feb 22, 2021 | $159.00 | $161.80 | $154.95 | $155.24 | -2.97% | 11,836,849 |
| Feb 16, 2021 | $167.98 | $170.07 | $159.41 | $160.00 | -4.02% | 9,918,782 |
| Feb 8, 2021 | $160.40 | $167.75 | $158.50 | $166.71 | +4.66% | 9,272,979 |
| Feb 1, 2021 | $156.20 | $160.27 | $154.25 | $159.28 | +3.26% | 8,460,711 |
| Jan 25, 2021 | $162.56 | $163.19 | $152.30 | $154.25 | -5.56% | 9,498,660 |
| Jan 19, 2021 | $162.37 | $165.75 | $161.25 | $163.33 | +1.10% | 6,601,643 |
| Jan 11, 2021 | $167.90 | $170.49 | $159.62 | $161.56 | -3.90% | 9,754,694 |
| Jan 4, 2021 | $166.00 | $169.88 | $160.72 | $168.11 | +1.58% | 8,491,021 |
| Dec 28, 2020 | $161.44 | $165.68 | $160.31 | $165.50 | +2.97% | 5,012,429 |
| Dec 21, 2020 | $160.74 | $162.98 | $158.30 | $160.72 | -1.78% | 4,254,979 |
| Dec 14, 2020 | $160.10 | $164.54 | $158.36 | $163.63 | +2.57% | 9,920,415 |
| Dec 7, 2020 | $157.56 | $160.47 | $156.47 | $159.53 | +1.00% | 7,619,056 |
| Nov 30, 2020 | $162.48 | $162.48 | $156.44 | $157.95 | -2.18% | 11,825,985 |
| Nov 23, 2020 | $166.15 | $167.21 | $159.25 | $161.47 | -2.85% | 6,754,222 |
| Nov 16, 2020 | $166.37 | $168.52 | $163.42 | $166.20 | +0.25% | 6,767,156 |
| Nov 9, 2020 | $175.46 | $176.41 | $160.49 | $165.78 | -2.05% | 9,671,693 |
| Nov 2, 2020 | $161.31 | $176.64 | $160.71 | $169.25 | +6.75% | 10,987,337 |
| Oct 26, 2020 | $162.00 | $164.48 | $156.25 | $158.55 | -3.02% | 8,780,703 |
| Oct 19, 2020 | $164.62 | $165.00 | $159.12 | $163.49 | -0.04% | 6,863,555 |
| Oct 12, 2020 | $167.08 | $168.96 | $161.21 | $163.55 | -1.14% | 7,412,554 |
| Oct 5, 2020 | $164.11 | $165.64 | $158.95 | $165.43 | +1.15% | 11,324,720 |
| Sep 28, 2020 | $162.16 | $166.79 | $161.16 | $163.55 | +1.68% | 7,351,494 |
| Sep 21, 2020 | $159.34 | $162.67 | $156.53 | $160.84 | -0.02% | 6,627,743 |
| Sep 14, 2020 | $159.94 | $163.99 | $158.00 | $160.87 | +1.44% | 8,629,908 |
| Sep 8, 2020 | $156.23 | $161.52 | $152.50 | $158.59 | +0.86% | 5,448,559 |
| Aug 31, 2020 | $159.85 | $165.82 | $155.29 | $157.24 | -1.72% | 7,803,024 |
| Aug 24, 2020 | $159.75 | $161.03 | $156.21 | $160.00 | +1.03% | 6,763,000 |
| Aug 17, 2020 | $157.92 | $160.98 | $156.81 | $158.37 | +0.84% | 8,009,327 |
| Aug 10, 2020 | $159.33 | $160.86 | $155.74 | $157.05 | -1.15% | 6,889,593 |
| Aug 3, 2020 | $152.19 | $163.98 | $151.73 | $158.88 | +4.75% | 8,768,832 |
| Jul 27, 2020 | $144.20 | $151.91 | $143.74 | $151.68 | +5.17% | 7,953,379 |
| Jul 20, 2020 | $145.09 | $147.09 | $141.88 | $144.22 | -0.30% | 6,120,503 |
| Jul 13, 2020 | $138.46 | $145.28 | $138.12 | $144.66 | +5.51% | 7,415,784 |
| Jul 6, 2020 | $138.57 | $140.56 | $135.34 | $137.10 | -0.41% | 6,154,246 |
| Jun 29, 2020 | $133.26 | $139.05 | $131.28 | $137.66 | +3.77% | 6,539,542 |
| Jun 22, 2020 | $136.81 | $139.05 | $131.89 | $132.66 | -3.45% | 7,559,021 |
| Jun 15, 2020 | $131.81 | $140.10 | $130.41 | $137.40 | +2.48% | 9,174,928 |
| Jun 8, 2020 | $139.00 | $141.79 | $130.71 | $134.07 | -4.92% | 9,263,444 |
| Jun 1, 2020 | $138.65 | $143.21 | $137.07 | $141.01 | +1.16% | 7,994,696 |
| May 26, 2020 | $131.42 | $140.24 | $130.14 | $139.39 | +7.13% | 9,791,657 |
| May 18, 2020 | $130.18 | $137.07 | $128.88 | $130.11 | +2.06% | 11,417,439 |
| May 11, 2020 | $125.34 | $127.96 | $121.50 | $127.49 | +1.61% | 10,825,678 |
| May 4, 2020 | $127.76 | $132.24 | $123.37 | $125.47 | -1.62% | 12,389,359 |
| Apr 27, 2020 | $126.96 | $130.42 | $122.85 | $127.53 | +1.29% | 13,019,769 |
| Apr 20, 2020 | $128.72 | $129.14 | $122.66 | $125.91 | -3.68% | 12,175,021 |
| Apr 13, 2020 | $128.01 | $131.54 | $122.11 | $130.72 | +1.53% | 12,001,615 |
| Apr 6, 2020 | $119.58 | $131.15 | $117.90 | $128.75 | +12.34% | 10,935,860 |
| Mar 30, 2020 | $113.63 | $120.25 | $110.75 | $114.61 | +2.54% | 12,615,177 |
| Mar 23, 2020 | $99.06 | $118.69 | $90.14 | $111.77 | +10.73% | 21,592,461 |
| Mar 16, 2020 | $114.37 | $119.92 | $96.02 | $100.94 | -19.56% | 26,038,331 |
| Mar 9, 2020 | $128.80 | $133.62 | $117.29 | $125.48 | -8.44% | 19,102,433 |
| Mar 2, 2020 | $133.84 | $143.70 | $131.83 | $137.05 | +2.87% | 14,610,441 |
| Feb 24, 2020 | $139.28 | $140.82 | $127.00 | $133.23 | -6.33% | 14,295,273 |
| Feb 18, 2020 | $144.03 | $145.61 | $141.24 | $142.23 | -1.35% | 7,076,106 |
| Feb 10, 2020 | $138.62 | $146.26 | $138.35 | $144.17 | +3.79% | 11,755,918 |
| Feb 3, 2020 | $134.73 | $140.30 | $134.20 | $138.90 | +3.49% | 9,712,046 |
| Jan 27, 2020 | $134.42 | $139.97 | $134.00 | $134.21 | -1.54% | 9,517,228 |
| Jan 21, 2020 | $139.12 | $143.33 | $136.15 | $136.31 | -2.75% | 10,778,005 |
| Jan 13, 2020 | $136.07 | $140.40 | $135.46 | $140.16 | +3.39% | 9,325,721 |
| Jan 6, 2020 | $133.78 | $136.37 | $132.67 | $135.57 | +1.05% | 8,651,768 |
| Dec 30, 2019 | $133.57 | $134.91 | $131.45 | $134.16 | +0.68% | 4,908,921 |
| Dec 23, 2019 | $132.71 | $133.48 | $131.29 | $133.25 | +0.43% | 4,300,308 |
| Dec 16, 2019 | $125.00 | $133.52 | $124.37 | $132.68 | +6.61% | 13,670,355 |
| Dec 9, 2019 | $121.49 | $125.00 | $120.63 | $124.45 | +2.24% | 8,640,896 |
| Dec 2, 2019 | $120.87 | $121.92 | $118.00 | $121.72 | +1.00% | 12,222,425 |
| Nov 25, 2019 | $120.74 | $122.92 | $120.00 | $120.52 | +0.59% | 7,971,032 |
| Nov 18, 2019 | $117.58 | $121.24 | $117.58 | $119.81 | +1.60% | 10,797,849 |
| Nov 11, 2019 | $117.29 | $118.15 | $114.96 | $117.92 | +0.05% | 12,062,889 |
| Nov 4, 2019 | $126.07 | $126.27 | $116.31 | $117.86 | -5.97% | 17,684,953 |
| Oct 28, 2019 | $124.46 | $129.18 | $124.24 | $125.34 | +0.79% | 9,539,574 |
| Oct 21, 2019 | $128.23 | $128.50 | $121.04 | $124.36 | -2.93% | 10,649,666 |
| Oct 14, 2019 | $128.60 | $130.20 | $126.26 | $128.12 | -0.27% | 9,552,351 |
| Oct 7, 2019 | $126.33 | $130.09 | $124.32 | $128.47 | +1.12% | 8,507,564 |
| Sep 30, 2019 | $125.01 | $127.24 | $121.57 | $127.05 | +2.54% | 8,406,600 |
| Sep 23, 2019 | $125.35 | $126.92 | $123.43 | $123.90 | -1.37% | 8,192,464 |
| Sep 16, 2019 | $120.00 | $126.14 | $119.52 | $125.62 | +3.80% | 10,523,719 |
| Sep 9, 2019 | $130.08 | $130.08 | $120.01 | $121.02 | -5.77% | 14,617,736 |
| Sep 3, 2019 | $126.13 | $129.48 | $125.98 | $128.43 | +1.59% | 7,260,903 |
| Aug 26, 2019 | $124.31 | $127.47 | $124.25 | $126.42 | +2.72% | 7,872,968 |
| Aug 19, 2019 | $126.02 | $128.41 | $122.42 | $123.07 | -1.83% | 9,388,449 |
| Aug 12, 2019 | $123.97 | $125.60 | $121.53 | $125.37 | +0.24% | 7,993,683 |
| Aug 5, 2019 | $115.07 | $125.88 | $111.87 | $125.07 | +7.49% | 14,145,500 |
| Jul 29, 2019 | $115.07 | $117.03 | $114.02 | $116.36 | +1.09% | 9,350,252 |
| Jul 22, 2019 | $115.09 | $116.69 | $114.04 | $115.11 | +0.89% | 8,602,788 |
| Jul 15, 2019 | $113.16 | $115.89 | $112.51 | $114.09 | +0.69% | 7,416,859 |
| Jul 8, 2019 | $113.79 | $115.62 | $112.43 | $113.31 | -0.76% | 8,814,829 |
| Jul 1, 2019 | $114.33 | $115.63 | $113.09 | $114.18 | +0.61% | 5,855,032 |
| Jun 24, 2019 | $113.36 | $115.42 | $111.67 | $113.49 | +0.54% | 9,051,059 |
| Jun 17, 2019 | $110.96 | $116.47 | $110.04 | $112.88 | +1.89% | 12,878,427 |
| Jun 10, 2019 | $110.28 | $112.25 | $109.10 | $110.79 | +0.66% | 9,924,126 |
| Jun 3, 2019 | $101.54 | $110.90 | $101.54 | $110.06 | +8.92% | 15,421,581 |
| May 28, 2019 | $102.60 | $103.57 | $100.56 | $101.05 | -1.32% | 9,111,198 |
| May 20, 2019 | $101.64 | $104.41 | $101.24 | $102.40 | +0.42% | 6,883,961 |
| May 13, 2019 | $100.52 | $103.84 | $100.31 | $101.97 | -0.31% | 8,897,614 |
| May 6, 2019 | $102.26 | $103.58 | $100.04 | $102.29 | -1.41% | 7,745,115 |
| Apr 29, 2019 | $102.70 | $103.97 | $100.27 | $103.75 | +0.39% | 11,823,950 |
| Apr 22, 2019 | $98.72 | $103.39 | $98.64 | $103.35 | +4.36% | 10,425,133 |
| Apr 15, 2019 | $101.86 | $102.33 | $96.89 | $99.03 | -2.60% | 9,257,519 |
| Apr 8, 2019 | $102.23 | $102.50 | $100.75 | $101.67 | -0.44% | 7,754,834 |
| Apr 1, 2019 | $102.41 | $103.33 | $100.64 | $102.12 | +1.44% | 10,341,074 |
| Mar 25, 2019 | $97.42 | $100.94 | $97.24 | $100.67 | +2.80% | 9,243,059 |
| Mar 18, 2019 | $97.00 | $99.91 | $96.99 | $97.93 | +1.05% | 8,627,025 |
| Mar 11, 2019 | $92.65 | $97.43 | $92.55 | $96.91 | +4.87% | 12,574,587 |
| Mar 4, 2019 | $97.65 | $97.95 | $91.21 | $92.41 | -3.49% | 13,902,672 |
| Feb 25, 2019 | $95.00 | $96.15 | $93.15 | $95.75 | +1.20% | 8,897,405 |
| Feb 19, 2019 | $94.75 | $95.29 | $93.13 | $94.61 | -0.80% | 8,161,977 |
| Feb 11, 2019 | $86.91 | $95.55 | $85.86 | $95.37 | +9.84% | 18,407,631 |
| Feb 4, 2019 | $87.25 | $88.05 | $85.39 | $86.83 | -0.36% | 10,564,003 |
| Jan 28, 2019 | $83.92 | $87.38 | $82.96 | $87.14 | +2.89% | 11,057,839 |
| Jan 22, 2019 | $84.04 | $85.17 | $82.80 | $84.69 | +0.12% | 11,705,162 |
| Jan 14, 2019 | $85.34 | $85.70 | $82.26 | $84.59 | -1.71% | 13,495,404 |
| Jan 7, 2019 | $84.83 | $87.25 | $84.83 | $86.06 | +1.53% | 10,577,288 |
| Dec 31, 2018 | $85.27 | $85.59 | $81.37 | $84.76 | +0.32% | 9,827,970 |
| Dec 24, 2018 | $80.91 | $85.59 | $78.90 | $84.49 | +3.44% | 7,310,316 |
| Dec 17, 2018 | $87.59 | $87.61 | $81.46 | $81.68 | -7.65% | 16,092,905 |
| Dec 10, 2018 | $88.19 | $92.05 | $87.30 | $88.45 | +0.41% | 9,137,404 |
| Dec 3, 2018 | $94.64 | $94.67 | $87.50 | $88.09 | -6.16% | 9,131,437 |
| Nov 26, 2018 | $89.80 | $94.17 | $88.83 | $93.87 | +5.19% | 11,745,754 |
| Nov 19, 2018 | $92.28 | $92.70 | $87.90 | $89.24 | -3.28% | 7,832,645 |
| Nov 12, 2018 | $95.18 | $95.59 | $90.32 | $92.27 | -3.15% | 11,869,314 |
| Nov 5, 2018 | $93.00 | $95.90 | $90.50 | $95.27 | +2.69% | 11,980,350 |
| Oct 29, 2018 | $89.80 | $96.57 | $88.44 | $92.77 | +4.41% | 15,653,443 |
| Oct 22, 2018 | $91.73 | $92.93 | $87.75 | $88.85 | -2.86% | 12,342,800 |
| Oct 15, 2018 | $90.29 | $92.98 | $89.37 | $91.47 | +2.89% | 10,224,601 |
| Oct 8, 2018 | $91.64 | $93.03 | $86.40 | $88.90 | -3.32% | 10,753,923 |
| Oct 1, 2018 | $92.03 | $94.31 | $90.57 | $91.95 | +0.43% | 11,350,930 |
| Sep 24, 2018 | $89.56 | $91.79 | $88.99 | $91.56 | +1.93% | 8,562,826 |
| Sep 17, 2018 | $89.06 | $90.93 | $88.03 | $89.83 | +0.92% | 12,488,086 |
| Sep 10, 2018 | $89.83 | $90.06 | $87.93 | $89.01 | -0.47% | 9,825,772 |
| Sep 4, 2018 | $90.81 | $91.21 | $88.85 | $89.43 | -1.29% | 7,952,719 |
| Aug 27, 2018 | $89.92 | $90.77 | $88.66 | $90.60 | +1.12% | 8,788,655 |
| Aug 20, 2018 | $91.60 | $92.97 | $89.15 | $89.60 | -2.04% | 8,618,579 |
| Aug 13, 2018 | $91.71 | $92.45 | $90.41 | $91.47 | -0.25% | 11,016,631 |
| Aug 6, 2018 | $91.93 | $93.67 | $91.21 | $91.70 | +0.08% | 10,607,916 |
| Jul 30, 2018 | $85.23 | $91.99 | $84.21 | $91.63 | +7.55% | 17,854,683 |
| Jul 23, 2018 | $85.14 | $86.15 | $83.25 | $85.20 | -0.11% | 14,155,806 |
| Jul 16, 2018 | $86.31 | $86.31 | $84.33 | $85.29 | -0.99% | 9,825,199 |
| Jul 9, 2018 | $86.90 | $87.71 | $84.49 | $86.14 | -0.83% | 13,242,493 |
| Jul 2, 2018 | $84.78 | $87.10 | $84.20 | $86.86 | +1.96% | 7,377,544 |
| Jun 25, 2018 | $86.00 | $86.41 | $83.34 | $85.19 | -0.73% | 14,326,304 |
| Jun 18, 2018 | $88.50 | $89.18 | $85.82 | $85.82 | -3.79% | 21,665,608 |
| Jun 11, 2018 | $86.96 | $89.25 | $86.61 | $89.20 | +2.79% | 13,471,189 |
| Jun 4, 2018 | $85.65 | $87.39 | $84.46 | $86.78 | +1.59% | 9,659,508 |
| May 29, 2018 | $82.98 | $85.43 | $82.40 | $85.42 | +2.09% | 7,823,394 |
| May 21, 2018 | $84.88 | $85.64 | $83.55 | $83.67 | -0.86% | 8,015,223 |
| May 14, 2018 | $84.54 | $85.17 | $82.00 | $84.40 | -0.06% | 11,909,064 |
| May 7, 2018 | $81.74 | $84.47 | $81.11 | $84.45 | +3.54% | 11,572,632 |
| Apr 30, 2018 | $84.89 | $85.00 | $77.00 | $81.56 | -3.87% | 21,552,559 |
| Apr 23, 2018 | $85.59 | $85.90 | $83.44 | $84.84 | -0.71% | 8,089,459 |
| Apr 16, 2018 | $84.49 | $86.38 | $83.86 | $85.45 | +2.25% | 9,702,797 |
| Apr 9, 2018 | $81.81 | $84.43 | $81.56 | $83.57 | +3.21% | 9,014,877 |
| Apr 2, 2018 | $83.17 | $84.33 | $80.06 | $80.97 | -3.04% | 13,145,352 |
| Mar 26, 2018 | $81.88 | $84.45 | $80.28 | $83.51 | +3.61% | 12,536,574 |
| Mar 19, 2018 | $83.82 | $85.73 | $80.32 | $80.60 | -4.73% | 14,084,144 |
| Mar 12, 2018 | $84.89 | $85.54 | $83.96 | $84.60 | +0.09% | 10,282,601 |
| Mar 5, 2018 | $81.01 | $85.05 | $80.70 | $84.52 | +3.99% | 12,646,599 |
| Feb 26, 2018 | $83.46 | $83.46 | $79.83 | $81.28 | -1.82% | 11,449,963 |
| Feb 20, 2018 | $79.21 | $82.93 | $79.07 | $82.79 | +3.84% | 11,956,186 |
| Feb 12, 2018 | $72.94 | $81.40 | $72.60 | $79.73 | +10.20% | 18,412,801 |
| Feb 5, 2018 | $76.64 | $76.92 | $70.20 | $72.35 | -5.77% | 16,970,585 |
| Jan 29, 2018 | $79.81 | $79.95 | $76.54 | $76.78 | -4.13% | 16,152,111 |
| Jan 22, 2018 | $76.67 | $80.13 | $76.62 | $80.09 | +4.53% | 13,881,662 |
| Jan 16, 2018 | $76.06 | $77.03 | $75.21 | $76.62 | +1.63% | 11,403,638 |
| Jan 8, 2018 | $73.43 | $75.69 | $73.16 | $75.39 | +2.77% | 12,142,717 |
| Jan 2, 2018 | $72.54 | $73.92 | $71.34 | $73.36 | +1.83% | 9,150,454 |
| Dec 26, 2017 | $72.40 | $72.76 | $71.90 | $72.04 | +0.07% | 4,350,284 |
| Dec 18, 2017 | $71.96 | $73.58 | $71.79 | $71.99 | +0.04% | 7,919,285 |
| Dec 11, 2017 | $71.84 | $72.99 | $71.52 | $71.96 | +0.11% | 8,861,838 |
| Dec 4, 2017 | $72.44 | $72.79 | $70.48 | $71.88 | -0.58% | 11,678,228 |
| Nov 27, 2017 | $71.49 | $72.71 | $71.22 | $72.30 | +1.42% | 10,755,684 |
| Nov 20, 2017 | $70.80 | $72.14 | $70.49 | $71.29 | +0.71% | 7,631,640 |
| Nov 13, 2017 | $69.01 | $71.12 | $68.56 | $70.79 | +2.40% | 11,589,316 |
| Nov 6, 2017 | $68.92 | $70.48 | $67.76 | $69.13 | +0.64% | 17,140,946 |
| Oct 30, 2017 | $64.05 | $68.80 | $63.03 | $68.69 | +7.24% | 20,282,333 |
| Oct 23, 2017 | $66.20 | $66.35 | $63.52 | $64.05 | -2.87% | 11,392,242 |
| Oct 16, 2017 | $65.59 | $66.11 | $65.16 | $65.94 | +0.76% | 9,661,325 |
| Oct 9, 2017 | $63.81 | $65.53 | $63.44 | $65.44 | +2.65% | 9,149,324 |
| Oct 2, 2017 | $63.84 | $64.39 | $63.28 | $63.75 | -0.02% | 10,446,446 |
| Sep 25, 2017 | $64.18 | $64.28 | $62.79 | $63.76 | -0.62% | 9,419,883 |
| Sep 18, 2017 | $65.31 | $65.42 | $63.94 | $64.16 | -1.60% | 8,996,084 |
| Sep 11, 2017 | $65.33 | $65.83 | $64.52 | $65.20 | +0.77% | 9,892,279 |
| Sep 5, 2017 | $62.70 | $65.12 | $62.64 | $64.70 | +2.91% | 10,872,740 |
| Aug 28, 2017 | $61.53 | $62.97 | $61.08 | $62.87 | +2.51% | 9,716,032 |
| Aug 21, 2017 | $60.82 | $61.97 | $60.65 | $61.33 | +0.95% | 10,905,679 |
| Aug 14, 2017 | $60.19 | $61.97 | $60.04 | $60.75 | +1.71% | 9,234,612 |
| Aug 7, 2017 | $62.12 | $62.34 | $59.50 | $59.73 | -3.85% | 17,605,542 |
| Jul 31, 2017 | $62.45 | $62.85 | $61.20 | $62.12 | -0.14% | 8,735,945 |
| Jul 24, 2017 | $63.20 | $63.46 | $60.80 | $62.21 | -1.50% | 14,664,565 |
| Jul 17, 2017 | $63.45 | $63.51 | $62.26 | $63.16 | -0.30% | 8,842,278 |
| Jul 10, 2017 | $62.50 | $63.53 | $61.96 | $63.35 | +1.21% | 9,942,127 |
| Jul 3, 2017 | $62.40 | $62.88 | $61.66 | $62.59 | +0.34% | 8,309,999 |
| Jun 26, 2017 | $62.87 | $63.46 | $62.05 | $62.38 | -0.64% | 9,539,108 |
| Jun 19, 2017 | $62.88 | $63.85 | $62.48 | $62.78 | +0.37% | 13,874,570 |
| Jun 12, 2017 | $62.61 | $63.00 | $60.92 | $62.55 | -0.06% | 12,778,743 |
| Jun 5, 2017 | $62.42 | $63.49 | $62.15 | $62.59 | +0.14% | 12,905,788 |
| May 30, 2017 | $62.45 | $63.30 | $61.86 | $62.50 | -0.18% | 13,899,177 |
| May 22, 2017 | $60.39 | $63.11 | $60.28 | $62.61 | +3.81% | 15,167,383 |
| May 15, 2017 | $59.77 | $60.61 | $59.56 | $60.31 | +0.72% | 10,675,003 |
| May 8, 2017 | $59.39 | $60.19 | $58.30 | $59.88 | +0.69% | 16,944,579 |
| May 1, 2017 | $56.14 | $59.61 | $55.48 | $59.47 | +5.99% | 26,951,497 |
| Apr 24, 2017 | $54.68 | $56.65 | $54.59 | $56.11 | +3.54% | 16,110,812 |
| Apr 17, 2017 | $53.09 | $54.46 | $53.00 | $54.19 | +2.05% | 12,629,818 |
| Apr 10, 2017 | $52.60 | $53.36 | $52.36 | $53.10 | +1.07% | 8,618,148 |
| Apr 3, 2017 | $53.35 | $53.45 | $52.25 | $52.54 | -1.56% | 16,000,648 |
| Mar 27, 2017 | $53.49 | $54.31 | $52.98 | $53.37 | -0.89% | 13,627,876 |
| Mar 20, 2017 | $54.04 | $54.79 | $53.24 | $53.85 | -0.28% | 13,864,825 |
| Mar 13, 2017 | $53.33 | $54.82 | $53.06 | $54.00 | +1.24% | 15,257,511 |
| Mar 6, 2017 | $53.01 | $53.76 | $52.64 | $53.34 | -0.15% | 12,711,459 |
| Feb 27, 2017 | $53.85 | $54.18 | $53.24 | $53.42 | -0.85% | 17,691,551 |
| Feb 21, 2017 | $52.49 | $53.91 | $52.34 | $53.88 | +2.61% | 19,021,482 |
| Feb 13, 2017 | $54.50 | $55.49 | $52.00 | $52.51 | -5.78% | 37,527,100 |
| Feb 6, 2017 | $55.66 | $56.50 | $55.42 | $55.73 | -0.34% | 15,149,741 |
| Jan 30, 2017 | $54.39 | $56.07 | $53.80 | $55.92 | +2.32% | 13,458,152 |
| Jan 23, 2017 | $53.65 | $54.72 | $53.46 | $54.65 | +1.26% | 15,777,668 |
| Jan 17, 2017 | $53.50 | $54.39 | $52.93 | $53.97 | +0.43% | 11,889,241 |
| Jan 9, 2017 | $54.09 | $54.35 | $52.71 | $53.74 | -0.67% | 10,443,585 |
| Jan 3, 2017 | $53.88 | $54.72 | $53.10 | $54.10 | +1.06% | 12,211,552 |
| Dec 27, 2016 | $53.78 | $54.15 | $53.27 | $53.53 | -0.46% | 5,315,753 |
| Dec 19, 2016 | $52.46 | $53.78 | $52.26 | $53.78 | +2.52% | 10,931,799 |
| Dec 12, 2016 | $51.82 | $52.77 | $50.57 | $52.46 | +1.10% | 21,009,389 |
| Dec 5, 2016 | $48.95 | $52.48 | $48.95 | $51.89 | +5.68% | 15,070,565 |
| Nov 28, 2016 | $50.00 | $50.82 | $48.55 | $49.10 | -2.15% | 16,224,746 |
| Nov 21, 2016 | $49.95 | $50.49 | $48.87 | $50.18 | +0.58% | 8,609,628 |
| Nov 14, 2016 | $50.85 | $51.00 | $48.24 | $49.89 | – | 21,013,178 |
Seasonality
ZTS 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% | 1.8% | -2.9% | 1.4% | -0.9% | 1.2% | 4.5% | 1.8% | -2.4% | 0.6% | 1.9% | 1.3% |
| Months up | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 9 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -0.4% | 5.0% | -9.8% | -2.3% | -32.4% | -7.5% | 8.3% | -0.2% | -9.4% | 14.2% | ||
| 2025 | 5.2% | -2.1% | -1.5% | -4.7% | 7.8% | -7.5% | -6.2% | 7.3% | -6.4% | -1.2% | -11.0% | -1.8% |
| 2024 | -4.6% | 5.6% | -14.7% | -5.6% | 6.5% | 2.2% | 4.1% | 1.9% | 6.5% | -8.3% | -2.0% | -7.0% |
| 2023 | 13.2% | 0.9% | -0.3% | 5.8% | -7.3% | 5.6% | 9.5% | 1.3% | -8.7% | -9.5% | 12.5% | 11.7% |
| 2022 | -18.0% | -3.1% | -2.6% | -5.8% | -3.6% | 0.6% | 6.4% | -14.3% | -5.3% | 1.9% | 2.2% | -4.9% |
| 2021 | -6.7% | 0.6% | 1.4% | 10.0% | 2.1% | 5.5% | 8.9% | 0.9% | -5.1% | 11.5% | 2.7% | 9.9% |
| 2020 | 1.6% | -0.7% | -11.7% | 10.1% | 7.8% | -1.7% | 10.8% | 5.6% | 3.3% | -4.0% | 1.2% | 3.2% |
| 2019 | 0.9% | 9.4% | 6.8% | 1.3% | -0.8% | 12.3% | 1.4% | 10.0% | -1.4% | 2.8% | -5.8% | 9.8% |
| 2018 | 6.7% | 5.4% | 3.3% | 0.1% | 0.3% | 1.8% | 1.7% | 4.8% | 1.1% | -1.5% | 4.3% | -8.9% |
| 2017 | 2.8% | -3.0% | 0.1% | 5.3% | 11.0% | 0.3% | 0.2% | 0.3% | 1.7% | 0.1% | 13.4% | -0.3% |