Analog Devices Inc (ADI) stock
ADINasdaqSemiconductors & Related DevicesFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Aug 19, 2026Score 18/3033% above fair value
$417.11−16.17 (-3.73%)
Close on Oct 30, 2026Market cap $202.12BP/E 49.5Yield 0.93%
Price history
Analog Devices share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$417.11
-3.73% on the day
52-week range
$223.47 – $445.91
-6.5% from the high
Change over 52 weeks
+79.1%
From $232.90 on Oct 30, 2025
Average volume
3.84M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $393.08 | $433.39 | $393.08 | $417.11 | +6.66% | 22,819,147 |
| Oct 19, 2026 | $404.87 | $408.40 | $382.00 | $391.07 | -1.11% | 18,151,494 |
| Oct 12, 2026 | $403.08 | $415.18 | $394.18 | $395.44 | -2.65% | 19,691,370 |
| Oct 5, 2026 | $417.85 | $422.67 | $399.54 | $406.19 | -2.63% | 12,494,375 |
| Sep 28, 2026 | $395.45 | $421.70 | $388.13 | $417.15 | +5.98% | 13,854,255 |
| Sep 21, 2026 | $377.05 | $395.92 | $370.97 | $393.60 | +4.76% | 15,065,110 |
| Sep 14, 2026 | $363.96 | $376.01 | $358.66 | $375.72 | -0.81% | 20,755,707 |
| Sep 8, 2026 | $364.89 | $380.36 | $356.12 | $378.78 | +4.56% | 11,357,766 |
| Aug 31, 2026 | $364.88 | $366.72 | $348.00 | $362.25 | +0.13% | 17,005,631 |
| Aug 24, 2026 | $372.72 | $377.49 | $359.54 | $361.78 | -3.03% | 17,921,622 |
| Aug 17, 2026 | $391.54 | $396.95 | $369.64 | $373.09 | -4.19% | 24,165,900 |
| Aug 10, 2026 | $392.84 | $396.26 | $380.12 | $389.39 | -0.14% | 12,906,334 |
| Aug 3, 2026 | $363.00 | $392.20 | $353.11 | $389.93 | +6.13% | 18,098,643 |
| Jul 27, 2026 | $372.78 | $376.80 | $352.73 | $367.41 | -1.20% | 25,606,208 |
| Jul 20, 2026 | $382.10 | $388.00 | $366.84 | $371.86 | -0.93% | 18,328,353 |
| Jul 13, 2026 | $389.83 | $400.69 | $366.72 | $375.36 | -5.13% | 17,494,313 |
| Jul 6, 2026 | $387.91 | $399.35 | $371.09 | $395.65 | +4.90% | 17,302,756 |
| Jun 29, 2026 | $388.16 | $401.82 | $372.64 | $377.16 | -2.52% | 23,545,764 |
| Jun 22, 2026 | $437.75 | $445.91 | $382.82 | $386.91 | -10.94% | 35,418,236 |
| Jun 15, 2026 | $429.17 | $438.65 | $414.06 | $434.46 | +3.99% | 24,354,096 |
| Jun 8, 2026 | $414.95 | $422.23 | $383.32 | $417.79 | +4.09% | 22,268,628 |
| Jun 1, 2026 | $404.25 | $439.70 | $399.91 | $401.39 | -3.01% | 25,609,756 |
| May 26, 2026 | $406.25 | $433.50 | $406.25 | $413.85 | +4.23% | 21,292,781 |
| May 18, 2026 | $426.90 | $428.68 | $381.22 | $397.07 | -4.89% | 32,183,771 |
| May 11, 2026 | $412.21 | $435.72 | $406.77 | $417.49 | +0.23% | 18,652,817 |
| May 4, 2026 | $402.26 | $418.75 | $391.88 | $416.52 | +4.73% | 16,843,708 |
| Apr 27, 2026 | $398.29 | $402.67 | $382.45 | $397.69 | -0.47% | 15,441,310 |
| Apr 20, 2026 | $373.02 | $408.37 | $369.70 | $399.57 | +7.57% | 18,780,808 |
| Apr 13, 2026 | $348.69 | $372.45 | $341.32 | $371.45 | +6.09% | 14,693,738 |
| Apr 6, 2026 | $320.00 | $354.29 | $318.75 | $350.14 | +9.99% | 14,652,949 |
| Mar 30, 2026 | $314.03 | $325.75 | $300.56 | $318.34 | +3.55% | 13,732,118 |
| Mar 23, 2026 | $315.48 | $328.18 | $306.18 | $307.44 | -0.64% | 16,566,878 |
| Mar 16, 2026 | $311.67 | $316.91 | $300.91 | $309.43 | +1.10% | 19,828,588 |
| Mar 9, 2026 | $310.24 | $323.94 | $303.51 | $306.07 | -3.08% | 20,493,679 |
| Mar 2, 2026 | $348.78 | $356.05 | $314.31 | $315.81 | -11.24% | 21,748,284 |
| Feb 23, 2026 | $352.53 | $363.20 | $346.57 | $355.79 | +0.21% | 22,871,742 |
| Feb 17, 2026 | $335.60 | $355.45 | $330.33 | $355.03 | +5.32% | 23,465,086 |
| Feb 9, 2026 | $319.33 | $343.96 | $317.89 | $337.10 | +5.20% | 17,640,334 |
| Feb 2, 2026 | $306.92 | $327.75 | $306.92 | $320.45 | +3.08% | 28,305,385 |
| Jan 26, 2026 | $305.15 | $319.26 | $300.76 | $310.88 | +1.73% | 17,736,497 |
| Jan 20, 2026 | $296.99 | $313.54 | $293.82 | $305.60 | +1.78% | 13,775,701 |
| Jan 12, 2026 | $297.50 | $309.18 | $292.45 | $300.25 | -0.23% | 18,013,613 |
| Jan 5, 2026 | $275.22 | $303.20 | $273.77 | $300.93 | +9.93% | 19,868,922 |
| Dec 29, 2025 | $275.64 | $277.87 | $270.46 | $273.74 | -1.12% | 8,435,387 |
| Dec 22, 2025 | $277.44 | $279.17 | $274.58 | $276.84 | +0.87% | 7,767,026 |
| Dec 15, 2025 | $281.63 | $282.72 | $270.14 | $274.44 | -1.75% | 24,750,973 |
| Dec 8, 2025 | $281.78 | $284.23 | $274.26 | $279.32 | -0.70% | 17,975,231 |
| Dec 1, 2025 | $262.95 | $283.24 | $262.00 | $281.29 | +6.01% | 23,891,453 |
| Nov 24, 2025 | $233.65 | $265.75 | $229.29 | $265.34 | +14.21% | 23,578,024 |
| Nov 17, 2025 | $233.03 | $235.28 | $224.25 | $232.32 | -1.09% | 19,413,073 |
| Nov 10, 2025 | $231.86 | $242.00 | $228.33 | $234.89 | +2.81% | 19,319,101 |
| Nov 3, 2025 | $234.95 | $238.48 | $223.47 | $228.48 | -2.41% | 16,905,899 |
| Oct 27, 2025 | $239.70 | $244.11 | $231.54 | $234.13 | -1.63% | 15,004,243 |
| Oct 20, 2025 | $242.87 | $248.83 | $236.63 | $238.01 | -2.00% | 16,656,482 |
| Oct 13, 2025 | $228.32 | $244.23 | $226.96 | $242.87 | +7.79% | 16,115,105 |
| Oct 6, 2025 | $245.01 | $245.01 | $224.71 | $225.32 | -6.89% | 18,931,102 |
| Sep 29, 2025 | $249.33 | $249.50 | $236.22 | $241.99 | -2.25% | 15,613,276 |
| Sep 22, 2025 | $245.61 | $250.36 | $243.52 | $247.56 | +0.91% | 11,791,805 |
| Sep 15, 2025 | $239.42 | $252.00 | $238.78 | $245.33 | +0.05% | 16,177,108 |
| Sep 8, 2025 | $248.05 | $250.00 | $244.98 | $245.21 | -0.75% | 11,402,064 |
| Sep 2, 2025 | $246.50 | $249.73 | $239.58 | $247.07 | -1.69% | 11,880,989 |
| Aug 25, 2025 | $252.64 | $258.13 | $250.52 | $251.31 | -0.35% | 20,138,792 |
| Aug 18, 2025 | $230.50 | $257.22 | $228.11 | $252.20 | +8.88% | 26,341,292 |
| Aug 11, 2025 | $225.00 | $238.27 | $223.44 | $231.63 | +3.43% | 18,271,938 |
| Aug 4, 2025 | $221.42 | $225.64 | $218.37 | $223.95 | +1.01% | 14,095,298 |
| Jul 28, 2025 | $228.91 | $232.64 | $218.85 | $221.71 | -2.68% | 16,715,003 |
| Jul 21, 2025 | $243.33 | $245.72 | $222.00 | $227.82 | -5.80% | 24,337,252 |
| Jul 14, 2025 | $243.13 | $245.76 | $236.28 | $241.85 | -1.15% | 13,482,433 |
| Jul 7, 2025 | $244.81 | $247.73 | $240.36 | $244.68 | -0.41% | 14,553,256 |
| Jun 30, 2025 | $237.54 | $246.55 | $235.66 | $245.68 | +3.68% | 12,135,417 |
| Jun 23, 2025 | $228.19 | $239.07 | $226.70 | $236.96 | +3.77% | 17,434,622 |
| Jun 16, 2025 | $228.13 | $233.08 | $225.57 | $228.35 | +1.48% | 13,939,154 |
| Jun 9, 2025 | $223.82 | $236.12 | $223.41 | $225.03 | +1.25% | 17,081,036 |
| Jun 2, 2025 | $212.40 | $225.35 | $212.22 | $222.26 | +3.87% | 16,691,724 |
| May 26, 2025 | $208.98 | $218.50 | $206.00 | $213.98 | +1.67% | 28,968,213 |
| May 19, 2025 | $223.64 | $227.39 | $206.00 | $210.47 | -7.33% | 25,501,157 |
| May 12, 2025 | $222.87 | $228.80 | $219.10 | $227.11 | +9.45% | 22,044,247 |
| May 5, 2025 | $196.16 | $210.14 | $194.26 | $207.51 | +4.49% | 14,484,777 |
| Apr 28, 2025 | $193.36 | $199.71 | $186.73 | $198.59 | +2.06% | 18,992,165 |
| Apr 21, 2025 | $172.65 | $197.52 | $171.00 | $194.59 | +10.39% | 20,521,956 |
| Apr 14, 2025 | $183.26 | $185.00 | $170.39 | $176.27 | -1.61% | 14,682,058 |
| Apr 7, 2025 | $163.20 | $198.46 | $158.65 | $179.16 | +8.85% | 43,895,217 |
| Mar 31, 2025 | $200.23 | $202.52 | $164.14 | $164.60 | -18.34% | 26,229,603 |
| Mar 24, 2025 | $210.00 | $214.90 | $200.77 | $201.56 | -1.39% | 14,869,415 |
| Mar 17, 2025 | $207.75 | $213.37 | $201.28 | $204.40 | -2.08% | 15,589,903 |
| Mar 10, 2025 | $220.22 | $221.15 | $202.59 | $208.75 | -7.58% | 18,329,610 |
| Mar 3, 2025 | $231.84 | $233.83 | $219.74 | $225.86 | -1.83% | 22,551,704 |
| Feb 24, 2025 | $240.28 | $240.64 | $223.05 | $230.06 | -3.70% | 20,934,806 |
| Feb 18, 2025 | $217.27 | $247.10 | $215.77 | $238.91 | +11.32% | 29,256,435 |
| Feb 10, 2025 | $206.58 | $215.15 | $200.80 | $214.61 | +4.58% | 14,641,194 |
| Feb 3, 2025 | $209.29 | $210.55 | $202.77 | $205.21 | -3.15% | 19,561,591 |
| Jan 27, 2025 | $217.40 | $220.82 | $207.90 | $211.89 | -2.52% | 19,558,426 |
| Jan 21, 2025 | $219.23 | $228.43 | $217.13 | $217.37 | -0.82% | 13,511,962 |
| Jan 13, 2025 | $209.34 | $220.64 | $208.09 | $219.16 | +3.20% | 14,885,957 |
| Jan 6, 2025 | $215.33 | $221.53 | $211.79 | $212.37 | -1.39% | 13,269,772 |
| Dec 30, 2024 | $214.25 | $217.25 | $209.75 | $215.37 | -0.75% | 9,113,835 |
| Dec 23, 2024 | $211.93 | $219.07 | $211.55 | $216.99 | +2.46% | 6,658,003 |
| Dec 16, 2024 | $214.92 | $218.95 | $205.83 | $211.78 | -2.23% | 21,274,383 |
| Dec 9, 2024 | $215.97 | $223.55 | $213.75 | $216.61 | -0.73% | 15,048,698 |
| Dec 2, 2024 | $218.13 | $224.79 | $213.73 | $218.20 | +0.07% | 13,880,512 |
| Nov 25, 2024 | $217.74 | $233.55 | $213.90 | $218.05 | +1.61% | 18,808,759 |
| Nov 18, 2024 | $206.52 | $215.01 | $206.11 | $214.59 | +3.99% | 15,042,091 |
| Nov 11, 2024 | $223.85 | $225.01 | $205.40 | $206.35 | -8.61% | 17,570,709 |
| Nov 4, 2024 | $225.00 | $230.27 | $215.32 | $225.80 | +0.14% | 14,896,202 |
| Oct 28, 2024 | $229.13 | $235.86 | $220.83 | $225.48 | -2.04% | 14,725,311 |
| Oct 21, 2024 | $226.30 | $235.20 | $222.41 | $230.17 | +0.81% | 10,647,739 |
| Oct 14, 2024 | $233.80 | $237.03 | $224.08 | $228.33 | -1.95% | 12,869,185 |
| Oct 7, 2024 | $225.65 | $234.00 | $224.09 | $232.86 | +2.03% | 9,645,865 |
| Sep 30, 2024 | $228.90 | $232.36 | $222.40 | $228.23 | -1.65% | 11,677,088 |
| Sep 23, 2024 | $224.78 | $235.26 | $224.10 | $232.05 | +2.32% | 11,546,252 |
| Sep 16, 2024 | $222.39 | $235.76 | $220.69 | $226.78 | +0.60% | 19,343,587 |
| Sep 9, 2024 | $217.01 | $226.55 | $214.12 | $225.42 | +5.51% | 12,122,095 |
| Sep 3, 2024 | $228.69 | $230.02 | $212.70 | $213.64 | -9.03% | 13,772,198 |
| Aug 26, 2024 | $227.84 | $236.14 | $223.79 | $234.84 | +2.82% | 14,934,478 |
| Aug 19, 2024 | $222.43 | $236.86 | $221.26 | $228.39 | +2.33% | 19,308,678 |
| Aug 12, 2024 | $212.15 | $224.24 | $210.00 | $223.19 | +5.62% | 15,903,813 |
| Aug 5, 2024 | $206.03 | $214.14 | $198.73 | $211.31 | +1.61% | 20,721,429 |
| Jul 29, 2024 | $228.74 | $232.16 | $206.71 | $207.96 | -8.16% | 23,137,096 |
| Jul 22, 2024 | $237.12 | $240.26 | $217.25 | $226.43 | -2.07% | 20,703,864 |
| Jul 15, 2024 | $237.14 | $244.14 | $230.74 | $231.22 | -3.08% | 15,053,423 |
| Jul 8, 2024 | $232.18 | $242.16 | $230.91 | $238.56 | +3.32% | 13,292,908 |
| Jul 1, 2024 | $226.70 | $231.51 | $223.92 | $230.89 | +1.15% | 8,403,292 |
| Jun 24, 2024 | $231.05 | $232.07 | $225.84 | $228.26 | -1.21% | 12,733,167 |
| Jun 17, 2024 | $230.54 | $236.43 | $227.94 | $231.05 | -0.06% | 16,801,108 |
| Jun 10, 2024 | $232.29 | $240.58 | $229.45 | $231.19 | -1.52% | 13,305,570 |
| Jun 3, 2024 | $235.09 | $238.38 | $228.51 | $234.77 | +0.12% | 14,685,686 |
| May 28, 2024 | $230.44 | $234.73 | $227.65 | $234.49 | +0.85% | 15,021,151 |
| May 20, 2024 | $214.96 | $241.88 | $213.94 | $232.51 | +8.61% | 25,645,315 |
| May 13, 2024 | $208.83 | $216.00 | $206.71 | $214.08 | +3.33% | 13,995,260 |
| May 6, 2024 | $200.17 | $207.76 | $200.00 | $207.19 | +3.79% | 13,468,908 |
| Apr 29, 2024 | $200.81 | $204.20 | $191.59 | $199.63 | -1.16% | 13,613,329 |
| Apr 22, 2024 | $184.44 | $202.60 | $183.19 | $201.97 | +10.15% | 20,700,955 |
| Apr 15, 2024 | $194.95 | $195.88 | $182.57 | $183.36 | -4.63% | 14,423,470 |
| Apr 8, 2024 | $194.63 | $204.20 | $192.08 | $192.27 | -1.28% | 18,337,170 |
| Apr 1, 2024 | $197.40 | $199.69 | $191.17 | $194.76 | -1.53% | 11,475,289 |
| Mar 25, 2024 | $190.81 | $198.57 | $188.76 | $197.79 | +2.21% | 10,010,404 |
| Mar 18, 2024 | $197.21 | $198.67 | $188.10 | $193.51 | -0.87% | 12,881,427 |
| Mar 11, 2024 | $194.60 | $199.90 | $188.75 | $195.20 | -0.38% | 25,183,351 |
| Mar 4, 2024 | $195.83 | $199.67 | $188.89 | $195.94 | -0.11% | 18,412,470 |
| Feb 26, 2024 | $191.28 | $197.22 | $186.22 | $196.16 | +3.18% | 12,541,997 |
| Feb 20, 2024 | $187.25 | $197.34 | $186.02 | $190.11 | +0.99% | 19,658,617 |
| Feb 12, 2024 | $194.68 | $195.68 | $183.01 | $188.24 | -3.48% | 24,010,538 |
| Feb 5, 2024 | $192.79 | $195.53 | $188.88 | $195.02 | +1.52% | 16,464,642 |
| Jan 29, 2024 | $193.94 | $197.32 | $188.74 | $192.10 | -0.94% | 14,948,494 |
| Jan 22, 2024 | $196.00 | $202.44 | $193.47 | $193.93 | -0.43% | 16,254,844 |
| Jan 16, 2024 | $187.85 | $195.58 | $182.88 | $194.77 | +3.40% | 13,293,615 |
| Jan 8, 2024 | $187.18 | $190.32 | $185.73 | $188.36 | +0.97% | 13,335,314 |
| Jan 2, 2024 | $197.07 | $197.07 | $181.81 | $186.55 | -6.05% | 12,992,426 |
| Dec 26, 2023 | $197.90 | $201.47 | $197.54 | $198.56 | +0.74% | 7,011,244 |
| Dec 18, 2023 | $200.88 | $201.19 | $192.06 | $197.10 | -1.88% | 13,424,091 |
| Dec 11, 2023 | $185.65 | $202.77 | $185.56 | $200.88 | +8.65% | 22,710,225 |
| Dec 4, 2023 | $181.66 | $186.30 | $179.63 | $184.88 | +0.99% | 14,821,398 |
| Nov 27, 2023 | $182.66 | $186.93 | $180.76 | $183.07 | +0.01% | 15,993,800 |
| Nov 20, 2023 | $182.09 | $184.70 | $179.44 | $183.05 | 0.00% | 12,831,318 |
| Nov 13, 2023 | $170.75 | $183.57 | $170.10 | $183.05 | +6.23% | 16,551,528 |
| Nov 6, 2023 | $167.44 | $172.99 | $165.59 | $172.32 | +2.62% | 16,004,963 |
| Oct 30, 2023 | $157.62 | $169.46 | $154.99 | $167.92 | +4.58% | 19,540,564 |
| Oct 23, 2023 | $165.55 | $167.31 | $159.00 | $160.57 | -3.57% | 16,803,368 |
| Oct 16, 2023 | $171.73 | $174.07 | $166.01 | $166.52 | -2.66% | 16,462,334 |
| Oct 9, 2023 | $172.85 | $177.57 | $170.03 | $171.07 | -1.67% | 14,232,195 |
| Oct 2, 2023 | $175.00 | $176.90 | $169.89 | $173.97 | -0.64% | 14,688,704 |
| Sep 25, 2023 | $174.50 | $178.61 | $170.65 | $175.09 | -0.22% | 13,836,880 |
| Sep 18, 2023 | $178.10 | $180.36 | $173.40 | $175.48 | -1.49% | 14,814,097 |
| Sep 11, 2023 | $179.54 | $180.11 | $175.02 | $178.14 | +0.38% | 18,098,538 |
| Sep 5, 2023 | $181.42 | $183.43 | $176.71 | $177.47 | -2.72% | 14,614,932 |
| Aug 28, 2023 | $180.09 | $183.96 | $178.11 | $182.43 | +2.40% | 14,749,542 |
| Aug 21, 2023 | $176.12 | $179.38 | $168.54 | $178.16 | +1.37% | 26,351,286 |
| Aug 14, 2023 | $183.38 | $185.62 | $173.42 | $175.75 | -4.07% | 14,524,573 |
| Aug 7, 2023 | $190.70 | $191.37 | $182.02 | $183.21 | -2.73% | 12,444,097 |
| Jul 31, 2023 | $198.74 | $200.10 | $184.74 | $188.35 | -5.08% | 14,406,576 |
| Jul 24, 2023 | $191.44 | $199.02 | $189.90 | $198.42 | +3.37% | 14,774,482 |
| Jul 17, 2023 | $190.58 | $197.54 | $188.76 | $191.96 | -0.01% | 21,052,245 |
| Jul 10, 2023 | $185.91 | $199.44 | $185.77 | $191.97 | +3.59% | 14,811,531 |
| Jul 3, 2023 | $193.98 | $196.55 | $184.57 | $185.31 | -4.88% | 11,303,442 |
| Jun 26, 2023 | $187.85 | $195.36 | $185.01 | $194.81 | +4.77% | 16,833,387 |
| Jun 20, 2023 | $187.00 | $189.00 | $183.23 | $185.94 | -1.28% | 13,599,551 |
| Jun 12, 2023 | $185.00 | $193.97 | $184.71 | $188.36 | +3.23% | 22,038,708 |
| Jun 5, 2023 | $179.17 | $185.89 | $173.41 | $182.46 | +1.48% | 17,020,131 |
| May 30, 2023 | $178.12 | $182.20 | $174.81 | $179.80 | +1.85% | 20,327,682 |
| May 22, 2023 | $189.91 | $193.14 | $161.93 | $176.53 | -7.35% | 33,436,987 |
| May 15, 2023 | $180.68 | $193.04 | $180.28 | $190.53 | +5.52% | 14,174,974 |
| May 8, 2023 | $183.79 | $184.57 | $178.03 | $180.57 | -1.54% | 12,284,540 |
| May 1, 2023 | $180.75 | $186.59 | $179.57 | $183.39 | +1.95% | 13,052,805 |
| Apr 24, 2023 | $186.34 | $187.39 | $171.24 | $179.88 | -3.47% | 16,649,443 |
| Apr 17, 2023 | $187.66 | $191.96 | $183.10 | $186.34 | -1.15% | 10,179,897 |
| Apr 10, 2023 | $185.63 | $192.32 | $185.01 | $188.51 | +0.72% | 11,003,701 |
| Apr 3, 2023 | $196.47 | $198.25 | $186.82 | $187.17 | -5.10% | 13,132,790 |
| Mar 27, 2023 | $188.25 | $197.56 | $180.88 | $197.22 | +5.08% | 18,754,793 |
| Mar 20, 2023 | $186.10 | $192.54 | $185.12 | $187.69 | +0.99% | 15,807,577 |
| Mar 13, 2023 | $179.81 | $188.80 | $179.08 | $185.85 | +2.25% | 21,400,592 |
| Mar 6, 2023 | $187.32 | $188.79 | $181.33 | $181.76 | -2.41% | 15,055,732 |
| Feb 27, 2023 | $185.58 | $186.80 | $179.22 | $186.25 | +1.81% | 14,033,139 |
| Feb 21, 2023 | $190.63 | $191.18 | $181.61 | $182.94 | -5.07% | 16,310,395 |
| Feb 13, 2023 | $179.38 | $196.41 | $178.53 | $192.71 | +7.98% | 23,472,651 |
| Feb 6, 2023 | $176.99 | $182.23 | $176.07 | $178.46 | -0.20% | 16,955,440 |
| Jan 30, 2023 | $169.10 | $181.34 | $168.34 | $178.82 | +4.68% | 18,097,078 |
| Jan 23, 2023 | $166.54 | $172.03 | $164.21 | $170.83 | +3.43% | 14,661,964 |
| Jan 17, 2023 | $167.91 | $169.38 | $161.05 | $165.17 | -2.25% | 12,872,319 |
| Jan 9, 2023 | $167.39 | $170.64 | $165.68 | $168.98 | +2.09% | 13,524,322 |
| Jan 3, 2023 | $165.57 | $167.59 | $159.58 | $165.52 | +0.91% | 16,187,363 |
| Dec 27, 2022 | $163.57 | $164.78 | $160.06 | $164.03 | +0.12% | 7,200,481 |
| Dec 19, 2022 | $167.44 | $167.84 | $161.06 | $163.84 | -1.79% | 11,375,770 |
| Dec 12, 2022 | $169.17 | $179.95 | $164.07 | $166.82 | -1.10% | 22,344,247 |
| Dec 5, 2022 | $167.86 | $170.36 | $165.01 | $168.68 | +0.03% | 13,420,890 |
| Nov 28, 2022 | $164.89 | $173.21 | $162.41 | $168.63 | +0.92% | 18,270,354 |
| Nov 21, 2022 | $161.16 | $173.30 | $159.15 | $167.09 | +3.24% | 17,566,825 |
| Nov 14, 2022 | $163.12 | $167.86 | $158.09 | $161.85 | -1.35% | 19,139,535 |
| Nov 7, 2022 | $145.81 | $164.89 | $143.88 | $164.06 | +13.70% | 21,474,958 |
| Oct 31, 2022 | $143.81 | $147.81 | $137.79 | $144.29 | -0.41% | 17,439,537 |
| Oct 24, 2022 | $144.98 | $147.51 | $140.04 | $144.88 | -1.17% | 21,854,416 |
| Oct 17, 2022 | $140.05 | $147.42 | $137.75 | $146.59 | +7.21% | 17,739,168 |
| Oct 10, 2022 | $145.14 | $145.48 | $133.48 | $136.73 | -5.65% | 21,116,298 |
| Oct 3, 2022 | $141.28 | $153.62 | $139.85 | $144.92 | +4.00% | 18,580,064 |
| Sep 26, 2022 | $142.67 | $145.35 | $139.24 | $139.34 | -1.82% | 17,753,364 |
| Sep 19, 2022 | $148.07 | $154.00 | $140.09 | $141.92 | -4.95% | 16,483,131 |
| Sep 12, 2022 | $155.44 | $155.85 | $145.17 | $149.31 | -3.16% | 18,076,941 |
| Sep 6, 2022 | $148.61 | $155.20 | $146.53 | $154.18 | +3.73% | 10,054,931 |
| Aug 29, 2022 | $156.82 | $157.85 | $146.54 | $148.63 | -6.33% | 17,130,114 |
| Aug 22, 2022 | $165.16 | $167.48 | $158.51 | $158.67 | -5.55% | 16,332,853 |
| Aug 15, 2022 | $178.41 | $180.01 | $165.94 | $168.00 | -6.28% | 20,005,427 |
| Aug 8, 2022 | $176.22 | $179.76 | $169.04 | $179.26 | +1.13% | 15,148,480 |
| Aug 1, 2022 | $170.71 | $177.95 | $169.44 | $177.25 | +3.08% | 12,113,760 |
| Jul 25, 2022 | $162.95 | $172.72 | $160.27 | $171.96 | +5.32% | 19,534,301 |
| Jul 18, 2022 | $158.84 | $165.66 | $154.37 | $163.27 | +3.36% | 15,573,961 |
| Jul 11, 2022 | $148.18 | $158.28 | $145.19 | $157.97 | +5.36% | 14,832,281 |
| Jul 5, 2022 | $139.90 | $150.54 | $138.50 | $149.94 | +4.92% | 11,241,705 |
| Jun 27, 2022 | $151.10 | $153.16 | $140.52 | $142.91 | -4.53% | 14,754,432 |
| Jun 21, 2022 | $147.33 | $150.29 | $143.94 | $149.69 | +3.50% | 14,861,114 |
| Jun 13, 2022 | $153.23 | $154.43 | $141.69 | $144.63 | -7.83% | 23,336,921 |
| Jun 6, 2022 | $167.35 | $168.83 | $156.81 | $156.92 | -5.04% | 13,825,398 |
| May 31, 2022 | $166.90 | $169.59 | $163.32 | $165.24 | -1.38% | 13,563,030 |
| May 23, 2022 | $161.62 | $168.16 | $158.81 | $167.55 | +3.15% | 16,725,964 |
| May 16, 2022 | $157.23 | $166.33 | $155.58 | $162.44 | +2.33% | 20,755,469 |
| May 9, 2022 | $154.20 | $159.70 | $149.97 | $158.74 | +1.67% | 19,043,744 |
| May 2, 2022 | $155.34 | $164.92 | $152.79 | $156.13 | +1.13% | 15,920,370 |
| Apr 25, 2022 | $154.19 | $162.27 | $149.68 | $154.38 | -0.56% | 20,217,738 |
| Apr 18, 2022 | $156.28 | $165.56 | $155.17 | $155.25 | -0.80% | 14,181,360 |
| Apr 11, 2022 | $157.67 | $159.86 | $154.69 | $156.50 | -1.41% | 13,837,608 |
| Apr 4, 2022 | $165.17 | $165.95 | $155.87 | $158.74 | -4.00% | 23,607,404 |
| Mar 28, 2022 | $164.18 | $171.56 | $162.85 | $165.36 | -0.16% | 15,384,657 |
| Mar 21, 2022 | $161.80 | $166.49 | $158.79 | $165.63 | +1.33% | 14,625,993 |
| Mar 14, 2022 | $147.52 | $163.94 | $143.81 | $163.45 | +10.74% | 25,770,937 |
| Mar 7, 2022 | $157.02 | $157.34 | $143.85 | $147.60 | -5.90% | 21,492,715 |
| Feb 28, 2022 | $161.33 | $161.70 | $155.55 | $156.85 | -3.25% | 15,382,035 |
| Feb 22, 2022 | $158.90 | $163.50 | $152.03 | $162.12 | +1.10% | 16,250,432 |
| Feb 14, 2022 | $154.92 | $168.89 | $151.52 | $160.36 | +4.20% | 23,862,494 |
| Feb 7, 2022 | $161.08 | $168.34 | $153.08 | $153.90 | -4.43% | 17,742,663 |
| Jan 31, 2022 | $158.32 | $169.43 | $156.77 | $161.03 | +1.51% | 19,994,029 |
| Jan 24, 2022 | $159.01 | $165.10 | $151.18 | $158.63 | -0.56% | 25,111,513 |
| Jan 18, 2022 | $168.69 | $170.12 | $156.96 | $159.52 | -7.26% | 17,469,643 |
| Jan 10, 2022 | $168.12 | $176.27 | $165.38 | $172.00 | +1.87% | 18,623,501 |
| Jan 3, 2022 | $175.17 | $179.52 | $166.00 | $168.84 | -3.94% | 20,544,203 |
| Dec 27, 2021 | $173.01 | $176.96 | $173.01 | $175.77 | +1.80% | 9,011,149 |
| Dec 20, 2021 | $166.84 | $174.44 | $166.35 | $172.66 | +1.50% | 11,157,294 |
| Dec 13, 2021 | $183.45 | $184.66 | $169.04 | $170.11 | -7.26% | 24,317,251 |
| Dec 6, 2021 | $182.32 | $187.69 | $176.19 | $183.43 | +1.46% | 17,984,968 |
| Nov 29, 2021 | $180.54 | $188.20 | $178.00 | $180.79 | +1.57% | 20,522,214 |
| Nov 22, 2021 | $190.00 | $191.95 | $176.78 | $178.00 | -5.72% | 15,659,330 |
| Nov 15, 2021 | $185.72 | $190.00 | $183.74 | $188.80 | +2.17% | 11,097,603 |
| Nov 8, 2021 | $183.47 | $185.94 | $180.04 | $184.79 | +0.33% | 11,377,245 |
| Nov 1, 2021 | $173.18 | $186.10 | $172.91 | $184.18 | +6.16% | 15,252,689 |
| Oct 25, 2021 | $178.58 | $182.39 | $170.00 | $173.49 | -2.76% | 16,889,763 |
| Oct 18, 2021 | $170.38 | $180.77 | $169.72 | $178.42 | +3.71% | 14,722,224 |
| Oct 11, 2021 | $168.12 | $172.10 | $163.57 | $172.04 | +2.03% | 16,329,888 |
| Oct 4, 2021 | $166.74 | $169.29 | $163.14 | $168.62 | +0.75% | 16,350,603 |
| Sep 27, 2021 | $177.27 | $178.13 | $164.76 | $167.37 | -6.25% | 21,859,467 |
| Sep 20, 2021 | $170.10 | $178.84 | $167.03 | $178.53 | +4.09% | 23,470,890 |
| Sep 13, 2021 | $171.59 | $174.46 | $170.29 | $171.52 | +0.93% | 34,904,834 |
| Sep 7, 2021 | $162.66 | $172.09 | $162.15 | $169.94 | +4.62% | 21,634,978 |
| Aug 30, 2021 | $166.97 | $168.27 | $161.04 | $162.44 | -2.43% | 27,452,227 |
| Aug 23, 2021 | $170.24 | $172.80 | $163.08 | $166.48 | -0.10% | 57,201,686 |
| Aug 16, 2021 | $169.63 | $171.56 | $161.29 | $166.64 | -2.02% | 18,573,031 |
| Aug 9, 2021 | $171.06 | $172.53 | $166.56 | $170.08 | -0.61% | 11,073,805 |
| Aug 2, 2021 | $168.64 | $175.25 | $165.59 | $171.13 | +2.22% | 22,926,902 |
| Jul 26, 2021 | $161.27 | $168.20 | $159.54 | $167.42 | +2.37% | 15,287,332 |
| Jul 19, 2021 | $158.72 | $164.84 | $156.55 | $163.55 | +1.94% | 13,109,219 |
| Jul 12, 2021 | $166.52 | $170.00 | $160.26 | $160.44 | -3.51% | 12,003,996 |
| Jul 6, 2021 | $171.53 | $171.53 | $160.18 | $166.27 | -2.58% | 11,996,945 |
| Jun 28, 2021 | $168.94 | $172.45 | $168.44 | $170.67 | +1.80% | 11,770,226 |
| Jun 21, 2021 | $162.57 | $169.47 | $162.18 | $167.66 | +3.37% | 13,233,431 |
| Jun 14, 2021 | $167.77 | $168.93 | $161.47 | $162.19 | -3.23% | 13,822,765 |
| Jun 7, 2021 | $164.66 | $167.87 | $163.24 | $167.60 | +1.22% | 12,970,886 |
| Jun 1, 2021 | $163.76 | $166.32 | $161.02 | $165.58 | +0.60% | 10,050,776 |
| May 24, 2021 | $160.99 | $165.62 | $160.73 | $164.60 | +3.29% | 16,997,705 |
| May 17, 2021 | $148.37 | $161.20 | $144.07 | $159.36 | +6.52% | 25,882,168 |
| May 10, 2021 | $156.83 | $157.17 | $145.62 | $149.61 | -4.86% | 22,413,874 |
| May 3, 2021 | $154.00 | $158.35 | $148.55 | $157.26 | +2.68% | 19,012,404 |
| Apr 26, 2021 | $158.63 | $161.92 | $152.57 | $153.16 | -3.69% | 19,110,596 |
| Apr 19, 2021 | $158.48 | $159.97 | $153.57 | $159.02 | -0.31% | 14,361,144 |
| Apr 12, 2021 | $160.64 | $161.33 | $157.36 | $159.51 | -1.07% | 9,005,810 |
| Apr 5, 2021 | $162.16 | $163.90 | $158.63 | $161.24 | +0.54% | 11,963,298 |
| Mar 29, 2021 | $155.03 | $160.49 | $151.50 | $160.38 | +2.08% | 11,668,683 |
| Mar 22, 2021 | $153.22 | $157.37 | $146.51 | $157.11 | +3.42% | 15,031,563 |
| Mar 15, 2021 | $149.62 | $154.87 | $147.74 | $151.91 | +1.58% | 15,768,837 |
| Mar 8, 2021 | $147.77 | $152.12 | $143.77 | $149.54 | +0.44% | 20,457,836 |
| Mar 1, 2021 | $157.08 | $159.41 | $142.25 | $148.88 | -4.45% | 17,978,326 |
| Feb 22, 2021 | $162.31 | $163.41 | $152.26 | $155.82 | -4.87% | 18,138,146 |
| Feb 16, 2021 | $162.85 | $164.40 | $155.00 | $163.80 | +1.88% | 13,740,846 |
| Feb 8, 2021 | $150.16 | $161.40 | $148.76 | $160.78 | +8.08% | 11,116,643 |
| Feb 1, 2021 | $148.34 | $154.25 | $147.00 | $148.76 | +0.97% | 12,395,763 |
| Jan 25, 2021 | $157.00 | $157.29 | $146.65 | $147.33 | -5.30% | 19,535,502 |
| Jan 19, 2021 | $158.46 | $162.98 | $155.42 | $155.58 | -1.38% | 10,904,941 |
| Jan 11, 2021 | $156.13 | $161.78 | $155.01 | $157.75 | +0.64% | 12,172,777 |
| Jan 4, 2021 | $148.45 | $159.81 | $144.62 | $156.74 | +6.10% | 13,374,716 |
| Dec 28, 2020 | $146.41 | $147.83 | $142.74 | $147.73 | +2.26% | 5,527,289 |
| Dec 21, 2020 | $141.73 | $145.62 | $141.31 | $144.47 | -0.06% | 6,658,367 |
| Dec 14, 2020 | $142.06 | $145.26 | $141.57 | $144.56 | +2.42% | 12,937,162 |
| Dec 7, 2020 | $144.68 | $146.31 | $139.49 | $141.15 | -1.96% | 13,511,784 |
| Nov 30, 2020 | $137.65 | $144.14 | $137.10 | $143.97 | +4.52% | 13,447,855 |
| Nov 23, 2020 | $135.28 | $138.55 | $132.84 | $137.75 | +2.13% | 10,908,248 |
| Nov 16, 2020 | $137.78 | $140.17 | $131.50 | $134.88 | -1.02% | 13,540,471 |
| Nov 9, 2020 | $138.56 | $140.38 | $133.90 | $136.27 | +2.07% | 16,642,897 |
| Nov 2, 2020 | $120.14 | $133.78 | $117.62 | $133.50 | +12.63% | 16,328,636 |
| Oct 26, 2020 | $123.38 | $123.65 | $115.64 | $118.53 | -4.57% | 13,827,971 |
| Oct 19, 2020 | $124.62 | $125.81 | $122.33 | $124.20 | +0.45% | 13,657,161 |
| Oct 12, 2020 | $124.72 | $126.49 | $120.90 | $123.64 | +0.25% | 11,253,290 |
| Oct 5, 2020 | $115.36 | $124.41 | $114.97 | $123.33 | +8.17% | 20,420,822 |
| Sep 28, 2020 | $115.32 | $119.64 | $114.00 | $114.01 | +0.47% | 13,826,171 |
| Sep 21, 2020 | $112.97 | $115.63 | $110.66 | $113.48 | -1.24% | 13,201,524 |
| Sep 14, 2020 | $115.78 | $117.73 | $112.60 | $114.91 | +0.98% | 15,452,735 |
| Sep 8, 2020 | $114.39 | $116.85 | $112.50 | $113.80 | -3.10% | 13,843,377 |
| Aug 31, 2020 | $118.75 | $122.52 | $114.25 | $117.44 | -1.79% | 20,540,257 |
| Aug 24, 2020 | $117.21 | $121.25 | $116.22 | $119.58 | +3.07% | 13,940,859 |
| Aug 17, 2020 | $118.43 | $119.47 | $115.74 | $116.02 | -0.99% | 18,955,936 |
| Aug 10, 2020 | $116.24 | $119.57 | $115.46 | $117.18 | +0.74% | 16,304,309 |
| Aug 3, 2020 | $115.87 | $118.04 | $114.93 | $116.32 | +1.28% | 13,903,686 |
| Jul 27, 2020 | $113.12 | $117.76 | $112.91 | $114.85 | +2.35% | 18,773,000 |
| Jul 20, 2020 | $117.04 | $117.85 | $110.47 | $112.21 | -3.89% | 20,790,229 |
| Jul 13, 2020 | $121.73 | $122.93 | $113.81 | $116.75 | -6.22% | 31,645,501 |
| Jul 6, 2020 | $122.96 | $125.08 | $120.99 | $124.50 | +2.69% | 8,622,402 |
| Jun 29, 2020 | $118.91 | $123.20 | $117.11 | $121.24 | +2.86% | 7,018,269 |
| Jun 22, 2020 | $120.02 | $124.51 | $117.14 | $117.87 | -1.92% | 10,904,693 |
| Jun 15, 2020 | $116.15 | $124.39 | $115.07 | $120.18 | +1.49% | 11,625,180 |
| Jun 8, 2020 | $125.00 | $125.35 | $115.43 | $118.41 | -4.96% | 12,523,297 |
| Jun 1, 2020 | $112.37 | $127.39 | $111.33 | $124.59 | +10.31% | 13,287,709 |
| May 26, 2020 | $113.87 | $115.39 | $110.41 | $112.95 | +1.70% | 9,125,974 |
| May 18, 2020 | $105.08 | $115.57 | $104.57 | $111.06 | +9.10% | 15,667,485 |
| May 11, 2020 | $108.04 | $110.66 | $100.09 | $101.80 | -7.31% | 12,215,718 |
| May 4, 2020 | $103.13 | $109.87 | $100.99 | $109.83 | +5.97% | 8,146,478 |
| Apr 27, 2020 | $106.61 | $114.06 | $103.23 | $103.64 | -2.15% | 11,280,156 |
| Apr 20, 2020 | $102.16 | $106.43 | $96.05 | $105.92 | +3.04% | 14,182,518 |
| Apr 13, 2020 | $97.52 | $104.73 | $97.33 | $102.80 | +4.06% | 11,949,543 |
| Apr 6, 2020 | $90.14 | $103.57 | $89.92 | $98.79 | +14.13% | 13,296,703 |
| Mar 30, 2020 | $89.54 | $92.27 | $82.90 | $86.56 | -2.38% | 15,824,314 |
| Mar 23, 2020 | $85.78 | $97.44 | $80.51 | $88.67 | +4.22% | 19,648,722 |
| Mar 16, 2020 | $89.84 | $96.90 | $79.08 | $85.08 | -14.74% | 27,601,608 |
| Mar 9, 2020 | $99.61 | $103.61 | $87.25 | $99.79 | -6.74% | 28,343,500 |
| Mar 2, 2020 | $110.09 | $113.19 | $104.51 | $107.00 | -1.88% | 15,575,109 |
| Feb 24, 2020 | $119.34 | $119.69 | $103.50 | $109.05 | -11.17% | 18,768,000 |
| Feb 18, 2020 | $116.23 | $127.30 | $116.07 | $122.76 | +4.34% | 13,552,969 |
| Feb 10, 2020 | $110.91 | $119.37 | $110.45 | $117.65 | +4.79% | 10,695,566 |
| Feb 3, 2020 | $110.70 | $117.19 | $109.55 | $112.27 | +2.30% | 9,639,039 |
| Jan 27, 2020 | $114.65 | $114.98 | $109.20 | $109.75 | -6.65% | 14,916,152 |
| Jan 21, 2020 | $118.19 | $122.20 | $116.90 | $117.57 | -1.59% | 8,345,561 |
| Jan 13, 2020 | $118.78 | $120.59 | $117.23 | $119.47 | +0.76% | 8,130,463 |
| Jan 6, 2020 | $116.25 | $121.69 | $115.61 | $118.57 | +0.22% | 9,259,708 |
| Dec 30, 2019 | $119.28 | $120.65 | $117.73 | $118.31 | -0.95% | 4,596,644 |
| Dec 23, 2019 | $120.00 | $120.55 | $118.99 | $119.45 | -0.31% | 4,327,140 |
| Dec 16, 2019 | $119.52 | $120.50 | $116.86 | $119.82 | +0.88% | 12,401,948 |
| Dec 9, 2019 | $115.78 | $119.47 | $114.03 | $118.77 | +2.49% | 10,640,675 |
| Dec 2, 2019 | $113.06 | $116.10 | $108.67 | $115.89 | +2.60% | 11,357,127 |
| Nov 25, 2019 | $111.62 | $116.31 | $107.51 | $112.95 | +2.08% | 15,449,950 |
| Nov 18, 2019 | $113.03 | $113.40 | $107.85 | $110.65 | -2.43% | 11,396,322 |
| Nov 11, 2019 | $112.55 | $114.95 | $111.42 | $113.40 | +0.34% | 8,139,673 |
| Nov 4, 2019 | $111.07 | $114.43 | $110.35 | $113.02 | +3.34% | 8,680,535 |
| Oct 28, 2019 | $107.70 | $110.99 | $104.95 | $109.37 | +2.38% | 13,234,477 |
| Oct 21, 2019 | $110.19 | $112.24 | $104.58 | $106.83 | -2.42% | 12,570,321 |
| Oct 14, 2019 | $110.57 | $113.41 | $108.42 | $109.48 | -1.56% | 9,294,428 |
| Oct 7, 2019 | $112.92 | $113.29 | $106.09 | $111.22 | -1.60% | 11,442,066 |
| Sep 30, 2019 | $112.15 | $116.19 | $108.00 | $113.03 | +1.79% | 10,274,581 |
| Sep 23, 2019 | $114.95 | $115.14 | $109.76 | $111.04 | -3.72% | 9,616,227 |
| Sep 16, 2019 | $115.18 | $116.84 | $114.44 | $115.33 | -1.02% | 8,959,642 |
| Sep 9, 2019 | $113.19 | $118.46 | $111.25 | $116.52 | +3.42% | 8,755,696 |
| Sep 3, 2019 | $108.71 | $113.90 | $105.83 | $112.67 | +2.59% | 7,300,311 |
| Aug 26, 2019 | $105.57 | $110.96 | $105.00 | $109.83 | +5.43% | 10,117,128 |
| Aug 19, 2019 | $113.06 | $113.72 | $103.72 | $104.17 | -5.75% | 15,420,431 |
| Aug 12, 2019 | $110.22 | $113.58 | $107.81 | $110.52 | -0.13% | 11,325,787 |
| Aug 5, 2019 | $109.44 | $112.46 | $106.14 | $110.66 | -1.79% | 12,110,867 |
| Jul 29, 2019 | $122.08 | $122.50 | $112.24 | $112.68 | -7.49% | 11,014,144 |
| Jul 22, 2019 | $116.05 | $124.79 | $115.55 | $121.80 | +5.20% | 12,263,515 |
| Jul 15, 2019 | $116.90 | $117.69 | $113.25 | $115.78 | -0.36% | 8,584,210 |
| Jul 8, 2019 | $112.19 | $116.26 | $111.40 | $116.20 | +2.96% | 9,059,123 |
| Jul 1, 2019 | $117.17 | $118.14 | $111.31 | $112.86 | -0.01% | 6,413,777 |
| Jun 24, 2019 | $113.71 | $114.42 | $109.85 | $112.87 | -0.70% | 16,582,506 |
| Jun 17, 2019 | $104.20 | $114.36 | $103.47 | $113.67 | +9.28% | 14,312,173 |
| Jun 10, 2019 | $104.29 | $108.56 | $102.78 | $104.02 | +3.31% | 12,034,331 |
| Jun 3, 2019 | $97.31 | $102.43 | $95.51 | $100.69 | +4.21% | 13,201,856 |
| May 28, 2019 | $98.66 | $99.57 | $95.94 | $96.62 | -1.83% | 10,910,099 |
| May 20, 2019 | $97.88 | $103.10 | $96.72 | $98.42 | -2.39% | 20,000,163 |
| May 13, 2019 | $107.14 | $108.83 | $100.19 | $100.83 | -8.83% | 19,355,670 |
| May 6, 2019 | $114.07 | $115.39 | $107.68 | $110.60 | -5.43% | 14,863,787 |
| Apr 29, 2019 | $114.25 | $117.96 | $113.40 | $116.95 | +2.19% | 10,761,678 |
| Apr 22, 2019 | $114.41 | $118.54 | $112.16 | $114.44 | -0.30% | 16,641,397 |
| Apr 15, 2019 | $114.44 | $115.93 | $112.62 | $114.79 | +0.51% | 8,274,279 |
| Apr 8, 2019 | $110.75 | $114.29 | $109.95 | $114.21 | +2.47% | 9,702,930 |
| Apr 1, 2019 | $106.52 | $111.80 | $106.26 | $111.46 | +5.88% | 12,653,454 |
| Mar 25, 2019 | $104.84 | $107.47 | $103.30 | $105.27 | -1.98% | 13,890,731 |
| Mar 18, 2019 | $109.03 | $111.12 | $107.32 | $107.40 | -1.82% | 13,065,575 |
| Mar 11, 2019 | $105.45 | $110.65 | $105.43 | $109.39 | +3.78% | 13,543,210 |
| Mar 4, 2019 | $109.00 | $109.48 | $104.12 | $105.41 | -2.79% | 14,673,438 |
| Feb 25, 2019 | $106.80 | $108.79 | $104.95 | $108.44 | +2.39% | 14,667,306 |
| Feb 19, 2019 | $105.44 | $108.28 | $104.15 | $105.91 | +0.16% | 13,967,128 |
| Feb 11, 2019 | $102.40 | $105.83 | $101.02 | $105.74 | +4.97% | 13,386,759 |
| Feb 4, 2019 | $100.47 | $103.48 | $98.73 | $100.73 | +0.19% | 14,169,023 |
| Jan 28, 2019 | $94.95 | $100.63 | $94.86 | $100.54 | +2.94% | 12,705,879 |
| Jan 22, 2019 | $90.57 | $98.15 | $87.77 | $97.67 | +6.91% | 15,104,027 |
| Jan 14, 2019 | $88.68 | $91.53 | $85.44 | $91.36 | +1.44% | 11,870,483 |
| Jan 7, 2019 | $82.54 | $91.11 | $82.08 | $90.06 | +8.91% | 14,982,373 |
| Dec 31, 2018 | $86.09 | $86.54 | $80.46 | $82.69 | -3.24% | 12,090,621 |
| Dec 24, 2018 | $82.11 | $86.90 | $80.08 | $85.46 | +3.81% | 7,987,664 |
| Dec 17, 2018 | $87.25 | $89.36 | $81.53 | $82.32 | -5.67% | 18,513,225 |
| Dec 10, 2018 | $86.36 | $91.04 | $86.00 | $87.27 | +0.98% | 11,505,530 |
| Dec 3, 2018 | $93.34 | $94.62 | $86.17 | $86.42 | -5.98% | 13,329,648 |
| Nov 26, 2018 | $90.31 | $91.97 | $88.00 | $91.92 | +3.70% | 14,978,323 |
| Nov 19, 2018 | $89.62 | $90.83 | $83.84 | $88.64 | -0.94% | 18,164,218 |
| Nov 12, 2018 | $86.40 | $89.96 | $84.10 | $89.48 | +2.16% | 16,694,889 |
| Nov 5, 2018 | $87.09 | $90.08 | $85.59 | $87.59 | +0.47% | 11,727,985 |
| Oct 29, 2018 | $81.32 | $89.01 | $78.98 | $87.18 | +10.31% | 20,667,775 |
| Oct 22, 2018 | $83.01 | $83.39 | $76.62 | $79.03 | -4.01% | 23,285,382 |
| Oct 15, 2018 | $83.71 | $86.42 | $81.55 | $82.34 | -2.18% | 17,560,462 |
| Oct 8, 2018 | $86.79 | $87.23 | $83.07 | $84.17 | -3.42% | 23,742,293 |
| Oct 1, 2018 | $92.81 | $93.92 | $86.26 | $87.15 | -5.74% | 16,243,882 |
| Sep 24, 2018 | $94.14 | $95.37 | $90.55 | $92.46 | -2.22% | 15,939,424 |
| Sep 17, 2018 | $92.11 | $95.70 | $91.16 | $94.56 | +2.19% | 13,990,130 |
| Sep 10, 2018 | $94.56 | $95.18 | $89.35 | $92.53 | -1.52% | 18,471,530 |
| Sep 4, 2018 | $97.49 | $98.89 | $93.59 | $93.96 | -4.95% | 15,003,328 |
| Aug 27, 2018 | $99.29 | $100.87 | $98.20 | $98.85 | +0.07% | 12,547,321 |
| Aug 20, 2018 | $94.79 | $98.98 | $92.05 | $98.78 | +4.44% | 19,020,058 |
| Aug 13, 2018 | $95.19 | $96.24 | $92.67 | $94.58 | -0.38% | 10,421,356 |
| Aug 6, 2018 | $96.19 | $98.71 | $94.08 | $94.94 | -1.68% | 7,930,737 |
| Jul 30, 2018 | $97.57 | $97.57 | $94.75 | $96.56 | -0.43% | 9,479,483 |
| Jul 23, 2018 | $97.39 | $99.18 | $95.09 | $96.98 | -0.85% | 11,546,850 |
| Jul 16, 2018 | $98.35 | $99.40 | $96.46 | $97.81 | -0.32% | 7,690,580 |
| Jul 9, 2018 | $97.42 | $98.74 | $95.90 | $98.12 | +0.95% | 9,049,289 |
| Jul 2, 2018 | $95.04 | $97.41 | $94.37 | $97.20 | +1.33% | 6,441,516 |
| Jun 25, 2018 | $98.14 | $99.41 | $95.05 | $95.92 | -3.20% | 16,887,216 |
| Jun 18, 2018 | $100.45 | $101.34 | $98.68 | $99.09 | -2.37% | 12,938,781 |
| Jun 11, 2018 | $100.86 | $102.98 | $100.10 | $101.50 | +0.44% | 10,603,666 |
| Jun 4, 2018 | $98.50 | $103.59 | $97.43 | $101.06 | +2.70% | 12,632,016 |
| May 29, 2018 | $94.68 | $98.43 | $93.00 | $98.40 | +3.09% | 14,052,636 |
| May 21, 2018 | $95.57 | $96.37 | $93.99 | $95.45 | +0.60% | 9,171,664 |
| May 14, 2018 | $93.19 | $95.57 | $92.79 | $94.88 | +2.46% | 12,242,783 |
| May 7, 2018 | $89.86 | $93.64 | $89.86 | $92.60 | +2.58% | 8,628,008 |
| Apr 30, 2018 | $87.77 | $90.32 | $86.03 | $90.27 | +2.95% | 11,977,487 |
| Apr 23, 2018 | $90.17 | $90.19 | $87.21 | $87.68 | -2.32% | 13,001,925 |
| Apr 16, 2018 | $93.18 | $95.54 | $88.66 | $89.76 | -3.26% | 14,109,521 |
| Apr 9, 2018 | $89.12 | $93.60 | $87.90 | $92.78 | +5.06% | 11,359,841 |
| Apr 2, 2018 | $90.47 | $92.45 | $87.54 | $88.31 | -3.09% | 12,004,222 |
| Mar 26, 2018 | $89.33 | $94.32 | $88.94 | $91.13 | +3.91% | 13,276,621 |
| Mar 19, 2018 | $93.73 | $93.89 | $87.65 | $87.70 | -6.85% | 11,260,650 |
| Mar 12, 2018 | $94.74 | $96.85 | $93.16 | $94.15 | -0.61% | 12,821,639 |
| Mar 5, 2018 | $88.83 | $94.85 | $88.77 | $94.73 | +5.81% | 12,904,774 |
| Feb 26, 2018 | $90.57 | $94.92 | $86.79 | $89.53 | -0.93% | 16,580,649 |
| Feb 20, 2018 | $87.28 | $90.43 | $86.92 | $90.37 | +4.97% | 11,079,494 |
| Feb 12, 2018 | $84.30 | $86.79 | $83.39 | $86.09 | +2.57% | 13,540,659 |
| Feb 5, 2018 | $88.75 | $89.61 | $80.95 | $83.93 | -5.81% | 24,450,438 |
| Jan 29, 2018 | $93.20 | $94.44 | $89.06 | $89.11 | -5.04% | 15,386,005 |
| Jan 22, 2018 | $96.39 | $97.12 | $91.93 | $93.84 | -2.39% | 22,174,890 |
| Jan 16, 2018 | $92.38 | $98.38 | $92.35 | $96.14 | +4.48% | 15,271,701 |
| Jan 8, 2018 | $91.81 | $92.59 | $89.79 | $92.02 | +0.38% | 12,310,296 |
| Jan 2, 2018 | $89.24 | $92.28 | $88.93 | $91.67 | +2.97% | 8,030,872 |
| Dec 26, 2017 | $88.28 | $89.86 | $87.68 | $89.03 | +0.20% | 8,594,528 |
| Dec 18, 2017 | $87.21 | $89.14 | $87.20 | $88.85 | +2.49% | 10,532,938 |
| Dec 11, 2017 | $85.49 | $87.21 | $84.82 | $86.69 | +1.37% | 12,686,956 |
| Dec 4, 2017 | $85.56 | $86.92 | $83.85 | $85.52 | +0.14% | 16,189,736 |
| Nov 27, 2017 | $88.49 | $88.83 | $83.59 | $85.40 | -4.21% | 20,273,292 |
| Nov 20, 2017 | $90.97 | $93.99 | $88.01 | $89.15 | -1.40% | 18,190,406 |
| Nov 13, 2017 | $89.36 | $91.05 | $88.67 | $90.42 | +0.93% | 11,235,562 |
| Nov 6, 2017 | $92.42 | $92.96 | $87.98 | $89.59 | -2.42% | 10,445,368 |
| Oct 30, 2017 | $91.35 | $92.11 | $90.19 | $91.81 | +0.66% | 7,831,289 |
| Oct 23, 2017 | $89.43 | $91.38 | $88.38 | $91.21 | +2.56% | 9,570,836 |
| Oct 16, 2017 | $89.48 | $89.93 | $87.38 | $88.93 | -0.15% | 7,613,001 |
| Oct 9, 2017 | $87.96 | $89.67 | $87.28 | $89.06 | +1.35% | 9,363,606 |
| Oct 2, 2017 | $86.59 | $88.35 | $85.58 | $87.87 | +1.97% | 10,237,906 |
| Sep 25, 2017 | $84.47 | $86.41 | $83.60 | $86.17 | +1.47% | 7,951,127 |
| Sep 18, 2017 | $85.00 | $85.71 | $82.91 | $84.92 | +1.29% | 12,281,446 |
| Sep 11, 2017 | $80.81 | $84.06 | $80.81 | $83.84 | +4.23% | 13,875,258 |
| Sep 5, 2017 | $83.74 | $84.10 | $80.10 | $80.44 | -4.67% | 12,598,730 |
| Aug 28, 2017 | $79.21 | $85.18 | $78.54 | $84.38 | +6.85% | 19,267,988 |
| Aug 21, 2017 | $77.81 | $79.84 | $76.95 | $78.97 | +1.58% | 7,117,166 |
| Aug 14, 2017 | $78.66 | $80.90 | $77.03 | $77.74 | -0.38% | 10,084,830 |
| Aug 7, 2017 | $79.65 | $79.88 | $76.41 | $78.04 | +0.33% | 10,194,024 |
| Jul 31, 2017 | $79.46 | $79.93 | $77.53 | $77.78 | -1.84% | 10,722,413 |
| Jul 24, 2017 | $78.96 | $81.30 | $78.42 | $79.24 | +0.35% | 10,364,535 |
| Jul 17, 2017 | $81.61 | $81.85 | $78.43 | $78.96 | -3.18% | 10,767,197 |
| Jul 10, 2017 | $78.51 | $81.69 | $77.76 | $81.55 | +3.93% | 11,361,784 |
| Jul 3, 2017 | $78.27 | $78.85 | $76.07 | $78.47 | +0.86% | 9,791,478 |
| Jun 26, 2017 | $81.95 | $82.10 | $76.18 | $77.80 | -4.60% | 14,956,940 |
| Jun 19, 2017 | $81.00 | $82.14 | $79.00 | $81.55 | +1.89% | 25,385,449 |
| Jun 12, 2017 | $78.01 | $81.86 | $77.93 | $80.04 | +1.83% | 21,441,709 |
| Jun 5, 2017 | $81.01 | $82.98 | $77.58 | $78.60 | -2.86% | 26,661,008 |
| May 30, 2017 | $83.00 | $90.49 | $79.92 | $80.91 | -2.29% | 41,869,900 |
| May 22, 2017 | $81.57 | $82.95 | $80.90 | $82.81 | +1.93% | 11,821,353 |
| May 15, 2017 | $79.17 | $82.27 | $78.37 | $81.24 | +3.32% | 19,673,682 |
| May 8, 2017 | $75.66 | $80.01 | $75.36 | $78.63 | +3.75% | 18,506,915 |
| May 1, 2017 | $75.05 | $76.49 | $74.65 | $75.79 | -0.54% | 18,813,379 |
| Apr 24, 2017 | $79.47 | $80.07 | $75.96 | $76.20 | -1.84% | 15,245,408 |
| Apr 17, 2017 | $76.78 | $78.89 | $75.82 | $77.63 | +1.46% | 15,464,985 |
| Apr 10, 2017 | $80.00 | $80.12 | $76.47 | $76.51 | -4.37% | 14,074,498 |
| Apr 3, 2017 | $82.02 | $82.27 | $79.59 | $80.01 | -2.37% | 18,918,355 |
| Mar 27, 2017 | $81.00 | $82.61 | $80.39 | $81.95 | +0.38% | 11,082,808 |
| Mar 20, 2017 | $83.26 | $83.70 | $81.31 | $81.64 | -1.95% | 14,241,178 |
| Mar 13, 2017 | $82.15 | $83.73 | $82.05 | $83.26 | +1.29% | 22,273,851 |
| Mar 6, 2017 | $83.00 | $84.24 | $82.03 | $82.20 | -1.18% | 18,491,875 |
| Feb 27, 2017 | $81.65 | $84.08 | $81.24 | $83.18 | +1.84% | 11,175,218 |
| Feb 21, 2017 | $82.50 | $82.87 | $80.82 | $81.68 | -0.97% | 11,174,108 |
| Feb 13, 2017 | $77.01 | $82.57 | $76.81 | $82.48 | +7.77% | 18,652,619 |
| Feb 6, 2017 | $75.65 | $77.77 | $74.94 | $76.53 | +1.34% | 11,183,130 |
| Jan 30, 2017 | $76.76 | $76.76 | $74.60 | $75.52 | -1.83% | 12,308,920 |
| Jan 23, 2017 | $72.74 | $76.94 | $72.41 | $76.93 | +5.56% | 17,454,320 |
| Jan 17, 2017 | $72.23 | $73.65 | $71.85 | $72.88 | +0.29% | 8,282,107 |
| Jan 9, 2017 | $71.64 | $72.88 | $71.00 | $72.67 | +1.49% | 9,993,047 |
| Jan 3, 2017 | $72.60 | $74.13 | $71.00 | $71.60 | -1.40% | 8,795,628 |
| Dec 27, 2016 | $73.81 | $74.62 | $72.39 | $72.62 | -1.65% | 5,826,053 |
| Dec 19, 2016 | $72.41 | $74.29 | $72.15 | $73.84 | +2.43% | 8,449,918 |
| Dec 12, 2016 | $72.85 | $74.00 | $71.97 | $72.09 | -1.44% | 14,121,956 |
| Dec 5, 2016 | $70.84 | $74.82 | $70.15 | $73.14 | +4.32% | 11,549,690 |
| Nov 28, 2016 | $74.01 | $74.86 | $68.42 | $70.11 | -5.51% | 18,612,700 |
| Nov 21, 2016 | $68.75 | $74.87 | $68.71 | $74.20 | +8.37% | 19,344,857 |
| Nov 14, 2016 | $65.42 | $68.58 | $65.33 | $68.47 | – | 14,393,448 |
Seasonality
ADI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | 5.1% | -2.6% | 2.9% | 5.7% | 2.3% | 0.5% | -0.5% | -0.3% | -1.3% | 8.9% | 1.3% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 14.6% | 14.4% | -10.3% | 26.4% | 2.9% | -3.8% | -7.5% | -1.4% | 9.9% | 5.1% | ||
| 2025 | -0.3% | 8.6% | -12.0% | -3.3% | 9.8% | 11.7% | -5.6% | 11.9% | -1.8% | -4.7% | 13.3% | 2.6% |
| 2024 | -3.1% | -0.3% | 3.6% | 1.4% | 16.9% | -2.3% | 1.4% | 1.5% | -1.6% | -3.1% | -2.3% | -2.2% |
| 2023 | 4.5% | 7.5% | 7.5% | -8.8% | -1.2% | 10.2% | 2.4% | -8.9% | -3.2% | -10.1% | 16.6% | 8.8% |
| 2022 | -6.7% | -1.8% | 3.1% | -6.5% | 9.6% | -13.2% | 17.7% | -11.5% | -8.0% | 2.4% | 20.5% | -4.2% |
| 2021 | -0.3% | 6.2% | -0.5% | -1.2% | 7.9% | 4.6% | -2.8% | -2.3% | 2.8% | 3.6% | 3.9% | -2.1% |
| 2020 | -7.6% | -0.1% | -17.8% | 22.3% | 3.6% | 8.6% | -6.4% | 2.3% | -0.1% | 1.5% | 17.3% | 6.7% |
| 2019 | 15.2% | 8.7% | -1.6% | 10.4% | -16.4% | 16.8% | 4.1% | -6.0% | 1.7% | -4.6% | 5.9% | 5.7% |
| 2018 | 3.2% | -1.9% | 1.6% | -4.1% | 11.3% | -0.8% | 0.2% | 3.3% | -6.5% | -9.5% | 10.4% | -6.6% |
| 2017 | 3.2% | 9.9% | 0.0% | -7.0% | 12.5% | -8.8% | 1.6% | 5.9% | 3.6% | 6.0% | -5.2% | 3.4% |