Automatic Data Processing Inc (ADP) stock
ADPNasdaqServices-Computer Processing & Data PreparationFiscal year ends June 30
Financials through Q1 FY2027, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 14/302% above fair value
$293.84+7.76 (+2.71%)
Close on Oct 30, 2026Market cap $116.73BP/E 26.0Yield 2.26%
Price history
Automatic Data Processing share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$293.84
+2.71% on the day
52-week range
$188.16 – $309.40
-5.0% from the high
Change over 52 weeks
+12.4%
From $261.53 on Oct 30, 2025
Average volume
2.31M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $304.44 | $306.04 | $282.73 | $293.84 | -3.39% | 13,634,261 |
| Oct 19, 2026 | $288.23 | $309.40 | $285.28 | $304.16 | +5.28% | 11,059,631 |
| Oct 12, 2026 | $272.33 | $290.12 | $271.96 | $288.90 | +6.65% | 8,725,427 |
| Oct 5, 2026 | $255.96 | $273.02 | $255.96 | $270.88 | +5.12% | 7,869,765 |
| Sep 28, 2026 | $260.90 | $266.46 | $256.51 | $257.68 | -2.27% | 10,114,596 |
| Sep 21, 2026 | $269.16 | $273.00 | $261.31 | $263.67 | -2.78% | 10,185,927 |
| Sep 14, 2026 | $272.53 | $278.52 | $268.99 | $271.22 | +1.10% | 15,508,328 |
| Sep 8, 2026 | $274.30 | $274.56 | $264.86 | $268.26 | -3.37% | 7,398,898 |
| Aug 31, 2026 | $285.59 | $288.00 | $276.45 | $277.62 | -3.43% | 9,736,900 |
| Aug 24, 2026 | $280.90 | $287.86 | $279.17 | $287.48 | +2.38% | 9,448,425 |
| Aug 17, 2026 | $269.54 | $282.17 | $265.82 | $280.81 | +2.88% | 12,283,837 |
| Aug 10, 2026 | $268.93 | $277.33 | $265.90 | $272.96 | +0.60% | 9,338,181 |
| Aug 3, 2026 | $270.80 | $275.56 | $263.36 | $271.32 | +1.82% | 12,489,256 |
| Jul 27, 2026 | $251.18 | $280.59 | $251.18 | $266.46 | +6.55% | 15,428,061 |
| Jul 20, 2026 | $254.31 | $256.01 | $240.40 | $250.09 | -2.03% | 11,403,699 |
| Jul 13, 2026 | $244.33 | $261.31 | $243.29 | $255.27 | +5.52% | 11,975,044 |
| Jul 6, 2026 | $243.38 | $248.42 | $235.19 | $241.92 | -0.14% | 8,938,426 |
| Jun 29, 2026 | $226.55 | $243.03 | $222.10 | $242.27 | +8.37% | 11,089,159 |
| Jun 22, 2026 | $216.04 | $225.29 | $213.80 | $223.55 | +2.35% | 19,196,702 |
| Jun 15, 2026 | $224.36 | $226.54 | $215.30 | $218.41 | -3.45% | 14,175,642 |
| Jun 8, 2026 | $231.07 | $233.20 | $221.84 | $226.21 | -2.47% | 10,801,932 |
| Jun 1, 2026 | $223.96 | $237.11 | $223.95 | $231.95 | +4.56% | 15,549,366 |
| May 26, 2026 | $221.84 | $224.16 | $215.60 | $221.84 | -1.54% | 9,598,878 |
| May 18, 2026 | $215.30 | $227.43 | $215.13 | $225.31 | +5.05% | 14,211,282 |
| May 11, 2026 | $211.26 | $215.81 | $204.56 | $214.48 | +0.70% | 15,270,541 |
| May 4, 2026 | $213.12 | $216.10 | $205.70 | $213.00 | -0.57% | 13,605,405 |
| Apr 27, 2026 | $195.85 | $216.55 | $195.70 | $214.21 | +9.00% | 17,600,069 |
| Apr 20, 2026 | $200.47 | $206.10 | $194.90 | $196.53 | -1.97% | 14,764,990 |
| Apr 13, 2026 | $188.26 | $202.14 | $188.26 | $200.47 | +6.19% | 14,953,245 |
| Apr 6, 2026 | $203.49 | $206.54 | $188.16 | $188.79 | -7.46% | 12,969,460 |
| Mar 30, 2026 | $203.19 | $208.17 | $197.08 | $204.01 | +1.37% | 13,038,171 |
| Mar 23, 2026 | $209.58 | $211.73 | $198.59 | $201.25 | -3.57% | 16,470,762 |
| Mar 16, 2026 | $208.45 | $214.30 | $207.36 | $208.69 | +0.08% | 31,712,482 |
| Mar 9, 2026 | $224.57 | $225.49 | $205.53 | $208.52 | -7.83% | 17,452,093 |
| Mar 2, 2026 | $212.59 | $226.50 | $210.72 | $226.24 | +5.54% | 20,810,506 |
| Feb 23, 2026 | $213.25 | $221.73 | $203.26 | $214.36 | -0.05% | 24,085,963 |
| Feb 17, 2026 | $212.43 | $218.85 | $210.22 | $214.47 | +1.11% | 14,438,061 |
| Feb 9, 2026 | $231.36 | $231.36 | $208.62 | $212.11 | -8.32% | 24,170,914 |
| Feb 2, 2026 | $246.60 | $250.00 | $230.28 | $231.36 | -6.26% | 16,582,790 |
| Jan 26, 2026 | $258.43 | $260.24 | $243.68 | $246.82 | -4.29% | 16,717,162 |
| Jan 20, 2026 | $258.46 | $260.65 | $254.19 | $257.87 | -0.99% | 8,872,014 |
| Jan 12, 2026 | $264.80 | $266.03 | $256.19 | $260.44 | -2.10% | 10,127,214 |
| Jan 5, 2026 | $252.69 | $268.08 | $251.96 | $266.02 | +5.20% | 9,322,331 |
| Dec 29, 2025 | $259.15 | $260.83 | $251.65 | $252.88 | -2.30% | 6,494,245 |
| Dec 22, 2025 | $257.94 | $261.49 | $255.30 | $258.84 | +0.35% | 5,804,230 |
| Dec 15, 2025 | $266.33 | $267.85 | $257.04 | $257.94 | -3.07% | 20,205,692 |
| Dec 8, 2025 | $260.86 | $266.35 | $256.83 | $266.10 | +1.71% | 10,465,494 |
| Dec 1, 2025 | $254.00 | $262.76 | $253.20 | $261.63 | +2.48% | 14,002,382 |
| Nov 24, 2025 | $252.62 | $260.00 | $248.33 | $255.30 | +0.86% | 8,860,090 |
| Nov 17, 2025 | $252.81 | $254.46 | $247.18 | $253.12 | +0.01% | 10,001,267 |
| Nov 10, 2025 | $253.30 | $256.33 | $250.65 | $253.09 | -0.42% | 8,622,336 |
| Nov 3, 2025 | $260.30 | $262.25 | $249.68 | $254.16 | -2.36% | 12,914,378 |
| Oct 27, 2025 | $280.97 | $282.93 | $258.19 | $260.30 | -7.35% | 13,027,732 |
| Oct 20, 2025 | $281.61 | $287.40 | $280.66 | $280.94 | -0.12% | 6,979,788 |
| Oct 13, 2025 | $285.21 | $287.69 | $279.42 | $281.27 | -1.37% | 7,705,115 |
| Oct 6, 2025 | $291.50 | $293.51 | $284.65 | $285.19 | -2.10% | 8,323,448 |
| Sep 29, 2025 | $292.50 | $294.35 | $285.03 | $291.31 | -0.08% | 10,814,313 |
| Sep 22, 2025 | $289.46 | $294.46 | $287.31 | $291.54 | -0.16% | 11,129,139 |
| Sep 15, 2025 | $293.57 | $294.93 | $282.27 | $292.00 | -0.51% | 12,399,436 |
| Sep 8, 2025 | $296.58 | $299.22 | $290.38 | $293.50 | -0.83% | 7,913,728 |
| Sep 2, 2025 | $301.64 | $302.68 | $293.95 | $295.97 | -2.66% | 6,724,742 |
| Aug 25, 2025 | $306.71 | $307.80 | $301.75 | $304.05 | -1.27% | 7,346,207 |
| Aug 18, 2025 | $302.02 | $310.08 | $301.10 | $307.95 | +2.04% | 6,434,516 |
| Aug 11, 2025 | $304.76 | $306.94 | $299.01 | $301.79 | -1.31% | 7,334,710 |
| Aug 4, 2025 | $300.55 | $306.83 | $298.66 | $305.81 | +1.79% | 7,613,796 |
| Jul 28, 2025 | $308.60 | $315.98 | $298.69 | $300.44 | -2.65% | 10,235,928 |
| Jul 21, 2025 | $301.69 | $308.82 | $300.75 | $308.63 | +2.27% | 5,227,374 |
| Jul 14, 2025 | $302.19 | $304.28 | $296.46 | $301.79 | -0.28% | 6,587,528 |
| Jul 7, 2025 | $309.18 | $310.81 | $301.84 | $302.65 | -2.12% | 7,458,076 |
| Jun 30, 2025 | $303.37 | $311.99 | $300.79 | $309.20 | +1.89% | 6,632,424 |
| Jun 23, 2025 | $307.26 | $311.99 | $296.75 | $303.45 | -0.92% | 9,606,656 |
| Jun 16, 2025 | $307.80 | $309.69 | $304.00 | $306.26 | -0.18% | 9,105,220 |
| Jun 9, 2025 | $325.72 | $325.84 | $305.28 | $306.82 | -6.12% | 8,029,755 |
| Jun 2, 2025 | $322.80 | $329.93 | $321.07 | $326.81 | +0.39% | 7,889,524 |
| May 26, 2025 | $319.07 | $327.99 | $317.65 | $325.53 | +1.38% | 7,713,219 |
| May 19, 2025 | $318.72 | $323.66 | $317.37 | $321.09 | +0.54% | 6,674,177 |
| May 12, 2025 | $311.82 | $319.50 | $305.21 | $319.37 | +3.79% | 7,247,749 |
| May 5, 2025 | $303.30 | $309.67 | $300.93 | $307.72 | +1.37% | 6,268,638 |
| Apr 28, 2025 | $291.65 | $305.06 | $288.34 | $303.57 | +4.05% | 10,018,247 |
| Apr 21, 2025 | $290.77 | $297.60 | $280.34 | $291.76 | -0.52% | 8,845,122 |
| Apr 14, 2025 | $299.65 | $304.31 | $292.26 | $293.28 | -2.09% | 6,643,162 |
| Apr 7, 2025 | $284.09 | $301.39 | $272.62 | $299.54 | +4.69% | 15,614,115 |
| Mar 31, 2025 | $301.25 | $309.50 | $285.90 | $286.13 | -4.89% | 10,549,337 |
| Mar 24, 2025 | $297.53 | $308.89 | $296.73 | $300.83 | +1.87% | 8,194,746 |
| Mar 17, 2025 | $292.08 | $300.27 | $291.22 | $295.32 | +1.22% | 9,844,630 |
| Mar 10, 2025 | $306.20 | $309.34 | $289.20 | $291.76 | -4.79% | 11,366,359 |
| Mar 3, 2025 | $316.01 | $322.84 | $299.24 | $306.45 | -2.77% | 12,643,792 |
| Feb 24, 2025 | $310.62 | $316.46 | $310.12 | $315.18 | +1.42% | 9,414,075 |
| Feb 18, 2025 | $310.28 | $313.72 | $307.32 | $310.76 | +0.85% | 5,625,755 |
| Feb 10, 2025 | $308.24 | $311.59 | $302.81 | $308.15 | +0.71% | 5,911,849 |
| Feb 3, 2025 | $303.30 | $310.37 | $302.72 | $305.97 | +0.98% | 8,188,165 |
| Jan 27, 2025 | $294.70 | $311.67 | $294.70 | $303.01 | +1.99% | 10,475,033 |
| Jan 21, 2025 | $296.44 | $299.10 | $293.24 | $297.10 | +0.31% | 5,588,233 |
| Jan 13, 2025 | $285.69 | $301.09 | $285.48 | $296.18 | +3.25% | 9,971,316 |
| Jan 6, 2025 | $289.15 | $292.85 | $285.86 | $286.85 | -1.66% | 6,786,515 |
| Dec 30, 2024 | $292.57 | $295.15 | $288.55 | $291.69 | -1.52% | 4,212,371 |
| Dec 23, 2024 | $293.87 | $298.32 | $290.91 | $296.18 | +0.73% | 5,080,659 |
| Dec 16, 2024 | $298.00 | $298.46 | $287.63 | $294.02 | -0.92% | 13,421,319 |
| Dec 9, 2024 | $303.94 | $304.75 | $295.62 | $296.76 | -2.56% | 8,944,490 |
| Dec 2, 2024 | $307.67 | $307.73 | $300.02 | $304.56 | -0.77% | 10,504,653 |
| Nov 25, 2024 | $305.31 | $309.63 | $301.67 | $306.93 | +0.58% | 6,447,953 |
| Nov 18, 2024 | $297.64 | $308.02 | $295.06 | $305.15 | +2.52% | 8,099,687 |
| Nov 11, 2024 | $305.78 | $309.37 | $297.07 | $297.64 | -2.33% | 7,652,834 |
| Nov 4, 2024 | $290.00 | $306.92 | $288.44 | $304.73 | +5.74% | 7,803,471 |
| Oct 28, 2024 | $288.51 | $292.87 | $284.39 | $288.18 | +0.08% | 10,440,503 |
| Oct 21, 2024 | $291.73 | $292.44 | $287.60 | $287.96 | -1.48% | 6,164,628 |
| Oct 14, 2024 | $288.99 | $294.18 | $287.79 | $292.29 | +1.36% | 8,781,206 |
| Oct 7, 2024 | $283.56 | $288.50 | $281.27 | $288.36 | +1.12% | 5,689,421 |
| Sep 30, 2024 | $273.51 | $286.30 | $272.18 | $285.16 | +4.50% | 7,762,306 |
| Sep 23, 2024 | $276.88 | $277.96 | $272.71 | $272.88 | -1.28% | 6,863,434 |
| Sep 16, 2024 | $279.03 | $281.54 | $274.30 | $276.41 | -0.40% | 10,215,200 |
| Sep 9, 2024 | $269.70 | $279.58 | $269.70 | $277.51 | +2.95% | 7,376,917 |
| Sep 3, 2024 | $273.00 | $278.25 | $267.79 | $269.56 | -2.30% | 7,635,285 |
| Aug 26, 2024 | $270.55 | $276.77 | $270.11 | $275.91 | +2.34% | 5,820,903 |
| Aug 19, 2024 | $264.63 | $270.99 | $262.88 | $269.60 | +2.09% | 5,561,101 |
| Aug 12, 2024 | $260.98 | $264.67 | $258.63 | $264.09 | +0.73% | 5,592,188 |
| Aug 5, 2024 | $267.45 | $268.48 | $256.47 | $262.18 | -0.51% | 9,585,368 |
| Jul 29, 2024 | $254.50 | $269.49 | $252.63 | $263.52 | +4.29% | 11,521,538 |
| Jul 22, 2024 | $249.17 | $254.35 | $245.80 | $252.67 | +2.31% | 6,965,721 |
| Jul 15, 2024 | $238.19 | $251.78 | $238.19 | $246.97 | +3.76% | 7,068,383 |
| Jul 8, 2024 | $235.48 | $239.47 | $231.27 | $238.02 | +1.04% | 7,790,473 |
| Jul 1, 2024 | $239.30 | $241.41 | $233.75 | $235.56 | -1.31% | 6,065,927 |
| Jun 24, 2024 | $248.26 | $250.75 | $236.24 | $238.69 | -3.74% | 10,604,279 |
| Jun 17, 2024 | $240.82 | $248.59 | $240.04 | $247.97 | +2.21% | 7,330,047 |
| Jun 10, 2024 | $251.28 | $252.19 | $240.93 | $242.62 | -3.84% | 8,058,286 |
| Jun 3, 2024 | $244.17 | $253.10 | $242.05 | $252.32 | +3.02% | 6,587,730 |
| May 28, 2024 | $248.30 | $248.46 | $239.52 | $244.92 | -1.60% | 7,332,401 |
| May 20, 2024 | $252.44 | $254.64 | $248.34 | $248.90 | -1.36% | 5,033,434 |
| May 13, 2024 | $247.50 | $252.39 | $244.50 | $252.33 | +2.22% | 5,606,446 |
| May 6, 2024 | $242.28 | $247.21 | $241.10 | $246.86 | +2.05% | 5,222,821 |
| Apr 29, 2024 | $244.05 | $253.72 | $239.32 | $241.89 | -0.49% | 9,153,835 |
| Apr 22, 2024 | $245.10 | $250.30 | $242.96 | $243.07 | -0.10% | 7,226,711 |
| Apr 15, 2024 | $247.08 | $247.32 | $241.67 | $243.31 | -0.22% | 7,060,501 |
| Apr 8, 2024 | $244.37 | $250.10 | $242.19 | $243.85 | -0.41% | 5,653,141 |
| Apr 1, 2024 | $250.38 | $250.61 | $239.72 | $244.85 | -1.96% | 9,313,651 |
| Mar 25, 2024 | $247.42 | $251.06 | $243.40 | $249.74 | +0.86% | 4,577,122 |
| Mar 18, 2024 | $243.61 | $251.23 | $241.29 | $247.61 | +2.28% | 9,442,012 |
| Mar 11, 2024 | $243.23 | $245.66 | $238.83 | $242.09 | -0.13% | 18,794,605 |
| Mar 4, 2024 | $247.01 | $249.42 | $241.48 | $242.40 | -2.92% | 12,519,788 |
| Feb 26, 2024 | $256.57 | $256.57 | $248.33 | $249.69 | -2.42% | 8,779,103 |
| Feb 20, 2024 | $253.40 | $256.21 | $251.53 | $255.87 | +1.15% | 5,585,328 |
| Feb 12, 2024 | $249.75 | $254.36 | $247.87 | $252.97 | +1.19% | 7,706,654 |
| Feb 5, 2024 | $248.59 | $252.37 | $246.09 | $249.99 | +0.47% | 7,458,665 |
| Jan 29, 2024 | $234.44 | $251.22 | $234.38 | $248.81 | +5.38% | 12,856,734 |
| Jan 22, 2024 | $238.08 | $241.59 | $235.50 | $236.10 | -0.90% | 8,422,078 |
| Jan 16, 2024 | $235.13 | $239.22 | $233.29 | $238.24 | +0.97% | 5,703,251 |
| Jan 8, 2024 | $235.55 | $237.40 | $232.35 | $235.95 | +0.31% | 6,509,017 |
| Jan 2, 2024 | $233.38 | $235.43 | $231.67 | $235.21 | +0.96% | 7,697,720 |
| Dec 26, 2023 | $231.59 | $233.44 | $230.38 | $232.97 | +0.87% | 4,115,780 |
| Dec 18, 2023 | $236.34 | $236.48 | $227.12 | $230.97 | -1.35% | 7,517,654 |
| Dec 11, 2023 | $231.32 | $240.22 | $230.86 | $234.14 | +2.12% | 13,088,025 |
| Dec 4, 2023 | $231.40 | $233.29 | $228.27 | $229.27 | -1.58% | 9,668,901 |
| Nov 27, 2023 | $230.20 | $233.31 | $227.48 | $232.94 | +0.99% | 10,004,714 |
| Nov 20, 2023 | $228.64 | $233.75 | $228.44 | $230.66 | +0.55% | 5,218,654 |
| Nov 13, 2023 | $227.45 | $233.30 | $226.09 | $229.39 | +0.39% | 7,333,429 |
| Nov 6, 2023 | $219.43 | $229.19 | $218.63 | $228.49 | +4.19% | 7,127,444 |
| Oct 30, 2023 | $215.68 | $222.32 | $205.53 | $219.31 | +2.08% | 12,396,028 |
| Oct 23, 2023 | $241.68 | $243.63 | $213.90 | $214.84 | -11.11% | 12,313,108 |
| Oct 16, 2023 | $248.91 | $250.41 | $241.45 | $241.68 | -2.35% | 5,886,589 |
| Oct 9, 2023 | $245.78 | $251.30 | $245.30 | $247.50 | +0.45% | 6,650,760 |
| Oct 2, 2023 | $240.58 | $247.65 | $238.05 | $246.38 | +2.41% | 6,321,932 |
| Sep 25, 2023 | $239.86 | $244.40 | $236.13 | $240.58 | +0.51% | 7,619,165 |
| Sep 18, 2023 | $246.16 | $248.14 | $237.62 | $239.35 | -2.43% | 5,900,481 |
| Sep 11, 2023 | $249.28 | $249.89 | $244.69 | $245.31 | -1.63% | 8,213,855 |
| Sep 5, 2023 | $254.88 | $255.57 | $248.86 | $249.37 | -2.49% | 5,140,307 |
| Aug 28, 2023 | $254.90 | $256.76 | $252.94 | $255.75 | +1.07% | 7,425,028 |
| Aug 21, 2023 | $250.37 | $254.15 | $248.91 | $253.05 | +0.80% | 5,331,403 |
| Aug 14, 2023 | $253.15 | $254.31 | $248.63 | $251.05 | -0.70% | 6,920,162 |
| Aug 7, 2023 | $246.89 | $254.13 | $246.38 | $252.82 | +2.87% | 5,560,920 |
| Jul 31, 2023 | $250.60 | $250.60 | $245.02 | $245.76 | -1.94% | 7,534,040 |
| Jul 24, 2023 | $237.38 | $256.84 | $236.98 | $250.61 | +5.44% | 11,365,210 |
| Jul 17, 2023 | $228.26 | $239.82 | $228.26 | $237.69 | +3.58% | 11,353,093 |
| Jul 10, 2023 | $219.24 | $229.71 | $219.21 | $229.47 | +4.91% | 6,812,998 |
| Jul 3, 2023 | $218.22 | $222.16 | $216.25 | $218.74 | -0.48% | 5,529,301 |
| Jun 26, 2023 | $212.92 | $220.55 | $212.82 | $219.79 | +2.79% | 7,530,263 |
| Jun 20, 2023 | $221.47 | $222.28 | $213.21 | $213.83 | -3.38% | 6,851,586 |
| Jun 12, 2023 | $215.23 | $222.74 | $214.48 | $221.32 | +2.83% | 10,058,721 |
| Jun 5, 2023 | $217.05 | $217.96 | $213.48 | $215.22 | -0.60% | 6,745,107 |
| May 30, 2023 | $212.66 | $216.94 | $206.17 | $216.52 | +1.90% | 12,737,496 |
| May 22, 2023 | $216.86 | $217.40 | $208.81 | $212.48 | -1.71% | 9,108,364 |
| May 15, 2023 | $212.24 | $217.54 | $211.89 | $216.18 | +1.62% | 6,959,908 |
| May 8, 2023 | $216.37 | $216.49 | $209.14 | $212.74 | -1.27% | 6,405,977 |
| May 1, 2023 | $219.23 | $222.55 | $213.11 | $215.48 | -2.05% | 7,776,693 |
| Apr 24, 2023 | $215.88 | $220.06 | $201.46 | $220.00 | +2.23% | 11,320,335 |
| Apr 17, 2023 | $216.23 | $219.47 | $213.81 | $215.21 | -0.23% | 5,654,203 |
| Apr 10, 2023 | $214.11 | $218.00 | $213.02 | $215.70 | -0.19% | 6,725,045 |
| Apr 3, 2023 | $218.54 | $219.05 | $211.32 | $216.11 | -2.93% | 9,167,603 |
| Mar 27, 2023 | $214.95 | $222.77 | $212.85 | $222.63 | +3.97% | 7,673,193 |
| Mar 20, 2023 | $213.91 | $219.16 | $211.41 | $214.13 | +0.43% | 9,968,235 |
| Mar 13, 2023 | $212.82 | $217.51 | $210.04 | $213.22 | -0.16% | 18,374,296 |
| Mar 6, 2023 | $224.77 | $226.43 | $213.33 | $213.56 | -4.98% | 9,123,460 |
| Feb 27, 2023 | $223.00 | $225.13 | $217.82 | $224.75 | +1.43% | 8,760,941 |
| Feb 21, 2023 | $226.69 | $228.34 | $219.69 | $221.58 | -3.11% | 6,836,122 |
| Feb 13, 2023 | $226.66 | $228.94 | $223.12 | $228.70 | +1.27% | 8,686,976 |
| Feb 6, 2023 | $223.63 | $228.34 | $221.88 | $225.82 | +0.23% | 9,992,339 |
| Jan 30, 2023 | $220.05 | $229.15 | $218.49 | $225.31 | +2.04% | 13,647,213 |
| Jan 23, 2023 | $236.48 | $241.86 | $220.21 | $220.80 | -6.90% | 14,741,582 |
| Jan 17, 2023 | $243.79 | $244.35 | $232.20 | $237.17 | -3.34% | 8,430,144 |
| Jan 9, 2023 | $241.12 | $246.67 | $237.46 | $245.36 | +2.17% | 7,179,969 |
| Jan 3, 2023 | $240.79 | $242.51 | $232.18 | $240.16 | +0.54% | 6,464,656 |
| Dec 27, 2022 | $241.37 | $242.74 | $236.05 | $238.86 | -0.86% | 3,989,890 |
| Dec 19, 2022 | $245.31 | $247.56 | $236.59 | $240.94 | -2.47% | 8,017,803 |
| Dec 12, 2022 | $258.66 | $274.92 | $244.44 | $247.05 | -3.95% | 11,121,753 |
| Dec 5, 2022 | $266.55 | $267.00 | $256.95 | $257.20 | -4.71% | 7,081,474 |
| Nov 28, 2022 | $263.49 | $270.88 | $254.64 | $269.90 | +2.25% | 10,009,784 |
| Nov 21, 2022 | $257.90 | $264.94 | $256.15 | $263.95 | +3.10% | 4,492,447 |
| Nov 14, 2022 | $248.99 | $257.82 | $248.36 | $256.02 | +2.72% | 7,428,074 |
| Nov 7, 2022 | $238.52 | $255.96 | $236.32 | $249.23 | +5.22% | 9,017,351 |
| Oct 31, 2022 | $240.59 | $247.75 | $232.08 | $236.86 | -2.38% | 8,282,442 |
| Oct 24, 2022 | $235.30 | $246.30 | $233.45 | $242.64 | +4.25% | 10,287,066 |
| Oct 17, 2022 | $230.33 | $239.26 | $227.42 | $232.74 | +3.02% | 8,799,629 |
| Oct 10, 2022 | $227.86 | $233.21 | $218.80 | $225.91 | -0.53% | 7,831,723 |
| Oct 3, 2022 | $228.35 | $241.13 | $225.91 | $227.12 | +0.41% | 8,950,707 |
| Sep 26, 2022 | $229.97 | $233.34 | $225.33 | $226.19 | -1.78% | 10,793,012 |
| Sep 19, 2022 | $230.82 | $237.09 | $227.69 | $230.28 | -1.44% | 8,229,571 |
| Sep 12, 2022 | $245.08 | $245.75 | $228.24 | $233.64 | -4.36% | 11,602,219 |
| Sep 6, 2022 | $238.39 | $245.08 | $235.78 | $244.30 | +2.44% | 8,014,101 |
| Aug 29, 2022 | $248.96 | $250.92 | $237.09 | $238.48 | -4.79% | 8,267,905 |
| Aug 22, 2022 | $259.00 | $259.00 | $250.20 | $250.48 | -3.59% | 5,951,574 |
| Aug 15, 2022 | $255.47 | $261.59 | $255.04 | $259.82 | +1.18% | 6,615,552 |
| Aug 8, 2022 | $249.62 | $257.16 | $247.27 | $256.78 | +3.88% | 6,609,089 |
| Aug 1, 2022 | $240.11 | $247.44 | $238.70 | $247.20 | +2.52% | 5,953,738 |
| Jul 25, 2022 | $221.00 | $242.04 | $216.36 | $241.12 | +9.43% | 8,962,774 |
| Jul 18, 2022 | $214.28 | $222.37 | $210.50 | $220.34 | +2.90% | 9,186,106 |
| Jul 11, 2022 | $216.89 | $217.43 | $206.87 | $214.13 | -1.45% | 5,575,178 |
| Jul 5, 2022 | $210.64 | $218.85 | $205.61 | $217.27 | +1.89% | 5,670,316 |
| Jun 27, 2022 | $218.27 | $220.50 | $209.10 | $213.23 | -2.54% | 8,346,547 |
| Jun 21, 2022 | $203.43 | $218.85 | $202.91 | $218.79 | +9.24% | 6,544,518 |
| Jun 13, 2022 | $206.88 | $210.14 | $196.61 | $200.28 | -5.36% | 10,485,467 |
| Jun 6, 2022 | $222.49 | $224.22 | $210.46 | $211.62 | -4.11% | 6,439,746 |
| May 31, 2022 | $224.16 | $225.23 | $217.57 | $220.68 | -1.77% | 7,263,272 |
| May 23, 2022 | $211.29 | $224.71 | $209.73 | $224.66 | +7.68% | 7,504,203 |
| May 16, 2022 | $208.62 | $215.58 | $203.63 | $208.64 | -0.07% | 9,675,816 |
| May 9, 2022 | $214.04 | $215.23 | $204.32 | $208.79 | -3.76% | 11,544,519 |
| May 2, 2022 | $219.79 | $229.42 | $213.91 | $216.94 | -0.57% | 9,557,306 |
| Apr 25, 2022 | $223.17 | $232.78 | $217.48 | $218.18 | -2.39% | 11,149,147 |
| Apr 18, 2022 | $228.00 | $235.25 | $223.30 | $223.52 | -2.48% | 9,027,512 |
| Apr 11, 2022 | $237.73 | $238.72 | $228.62 | $229.20 | -3.58% | 7,570,786 |
| Apr 4, 2022 | $233.76 | $240.63 | $233.37 | $237.71 | +1.80% | 10,401,615 |
| Mar 28, 2022 | $219.09 | $233.90 | $218.12 | $233.50 | +6.60% | 9,634,178 |
| Mar 21, 2022 | $214.25 | $219.07 | $210.36 | $219.04 | +2.03% | 7,481,844 |
| Mar 14, 2022 | $207.57 | $217.47 | $206.21 | $214.69 | +3.58% | 13,992,804 |
| Mar 7, 2022 | $207.72 | $213.06 | $204.94 | $207.27 | -0.57% | 10,717,608 |
| Feb 28, 2022 | $203.43 | $209.61 | $201.15 | $208.46 | +2.01% | 9,096,830 |
| Feb 22, 2022 | $200.45 | $204.54 | $192.26 | $204.36 | +1.95% | 6,638,600 |
| Feb 14, 2022 | $204.38 | $205.23 | $199.20 | $200.45 | -1.64% | 9,490,707 |
| Feb 7, 2022 | $206.89 | $211.39 | $203.69 | $203.79 | -1.19% | 10,113,835 |
| Jan 31, 2022 | $199.34 | $208.32 | $198.09 | $206.25 | +3.50% | 11,340,517 |
| Jan 24, 2022 | $215.88 | $219.37 | $192.69 | $199.27 | -8.23% | 16,945,349 |
| Jan 18, 2022 | $226.00 | $229.45 | $216.83 | $217.13 | -5.08% | 7,769,679 |
| Jan 10, 2022 | $236.34 | $237.92 | $226.93 | $228.75 | -4.22% | 7,098,352 |
| Jan 3, 2022 | $245.06 | $247.47 | $238.73 | $238.84 | -3.14% | 9,111,100 |
| Dec 27, 2021 | $243.10 | $248.96 | $242.51 | $246.58 | +1.89% | 4,519,533 |
| Dec 20, 2021 | $226.48 | $243.76 | $225.15 | $242.00 | +5.49% | 5,116,375 |
| Dec 13, 2021 | $236.34 | $237.29 | $227.68 | $229.41 | -3.09% | 8,729,177 |
| Dec 6, 2021 | $232.38 | $236.86 | $230.68 | $236.73 | +2.98% | 7,691,088 |
| Nov 29, 2021 | $231.11 | $237.18 | $224.55 | $229.89 | +0.12% | 12,543,597 |
| Nov 22, 2021 | $237.48 | $241.18 | $229.07 | $229.62 | -3.48% | 5,415,205 |
| Nov 15, 2021 | $231.80 | $239.26 | $229.77 | $237.91 | +3.02% | 6,016,695 |
| Nov 8, 2021 | $230.20 | $231.87 | $225.69 | $230.93 | +0.58% | 5,457,719 |
| Nov 1, 2021 | $224.11 | $230.12 | $221.06 | $229.60 | +2.28% | 6,086,523 |
| Oct 25, 2021 | $217.84 | $225.00 | $217.31 | $224.49 | +3.10% | 7,764,677 |
| Oct 18, 2021 | $211.57 | $218.76 | $210.50 | $217.75 | +2.24% | 5,494,933 |
| Oct 11, 2021 | $205.56 | $213.05 | $202.25 | $212.98 | +3.31% | 6,188,645 |
| Oct 4, 2021 | $200.39 | $208.81 | $199.21 | $206.16 | +2.06% | 6,420,711 |
| Sep 27, 2021 | $201.39 | $204.34 | $196.78 | $202.00 | -0.11% | 6,723,707 |
| Sep 20, 2021 | $196.88 | $202.89 | $196.10 | $202.22 | +1.79% | 5,795,401 |
| Sep 13, 2021 | $202.49 | $204.26 | $197.42 | $198.67 | -1.08% | 9,977,290 |
| Sep 7, 2021 | $206.86 | $207.33 | $200.65 | $200.83 | -3.16% | 5,741,088 |
| Aug 30, 2021 | $209.09 | $210.83 | $204.37 | $207.38 | -0.76% | 6,810,710 |
| Aug 23, 2021 | $212.20 | $212.63 | $206.20 | $208.96 | -1.24% | 6,582,048 |
| Aug 16, 2021 | $213.93 | $216.67 | $207.50 | $211.58 | -1.67% | 8,903,667 |
| Aug 9, 2021 | $213.43 | $217.15 | $212.29 | $215.17 | +1.02% | 8,233,474 |
| Aug 2, 2021 | $210.54 | $213.94 | $208.72 | $213.00 | +1.61% | 6,859,621 |
| Jul 26, 2021 | $205.74 | $210.32 | $203.22 | $209.63 | +1.72% | 8,030,060 |
| Jul 19, 2021 | $204.24 | $206.54 | $200.50 | $206.08 | +0.23% | 7,528,506 |
| Jul 12, 2021 | $201.90 | $208.58 | $200.91 | $205.60 | +0.92% | 7,079,619 |
| Jul 6, 2021 | $202.32 | $203.97 | $199.32 | $203.72 | +1.11% | 5,133,643 |
| Jun 28, 2021 | $197.56 | $201.94 | $195.69 | $201.48 | +2.09% | 5,767,231 |
| Jun 21, 2021 | $193.78 | $198.06 | $193.65 | $197.36 | +2.31% | 5,881,596 |
| Jun 14, 2021 | $198.57 | $199.63 | $192.18 | $192.90 | -3.38% | 8,660,472 |
| Jun 7, 2021 | $198.04 | $200.51 | $196.12 | $199.65 | +0.98% | 6,767,172 |
| Jun 1, 2021 | $197.75 | $199.53 | $195.21 | $197.72 | +0.87% | 5,387,760 |
| May 24, 2021 | $196.46 | $198.35 | $193.60 | $196.02 | +0.38% | 10,983,514 |
| May 17, 2021 | $194.06 | $196.79 | $187.29 | $195.28 | +0.33% | 7,066,215 |
| May 10, 2021 | $195.99 | $196.67 | $188.96 | $194.64 | -0.13% | 8,921,041 |
| May 3, 2021 | $189.17 | $196.57 | $188.87 | $194.89 | +4.22% | 9,805,381 |
| Apr 26, 2021 | $195.57 | $196.54 | $184.85 | $186.99 | -4.53% | 10,180,723 |
| Apr 19, 2021 | $192.02 | $197.28 | $191.67 | $195.86 | +1.51% | 6,601,207 |
| Apr 12, 2021 | $188.72 | $193.52 | $188.43 | $192.94 | +1.85% | 7,814,941 |
| Apr 5, 2021 | $189.82 | $193.77 | $185.61 | $189.44 | +0.02% | 7,942,841 |
| Mar 29, 2021 | $191.76 | $193.44 | $187.05 | $189.40 | -1.71% | 6,381,976 |
| Mar 22, 2021 | $182.96 | $192.98 | $182.52 | $192.69 | +4.76% | 10,062,739 |
| Mar 15, 2021 | $182.77 | $190.50 | $182.21 | $183.93 | +0.63% | 18,585,382 |
| Mar 8, 2021 | $179.27 | $184.59 | $177.74 | $182.77 | +2.53% | 9,492,002 |
| Mar 1, 2021 | $175.77 | $179.00 | $169.93 | $178.26 | +2.44% | 10,044,598 |
| Feb 22, 2021 | $168.68 | $177.62 | $167.13 | $174.02 | +2.79% | 10,446,195 |
| Feb 16, 2021 | $165.85 | $173.40 | $164.52 | $169.29 | +1.35% | 7,522,142 |
| Feb 8, 2021 | $167.96 | $168.73 | $164.24 | $167.03 | -0.15% | 8,129,557 |
| Feb 1, 2021 | $165.28 | $171.56 | $165.17 | $167.28 | +1.31% | 8,341,585 |
| Jan 25, 2021 | $161.36 | $172.87 | $160.83 | $165.12 | +1.94% | 13,651,870 |
| Jan 19, 2021 | $161.13 | $162.83 | $159.81 | $161.98 | +0.53% | 6,907,757 |
| Jan 11, 2021 | $170.93 | $171.58 | $159.31 | $161.12 | -5.81% | 11,499,978 |
| Jan 4, 2021 | $175.97 | $176.57 | $166.03 | $171.05 | -2.92% | 9,639,789 |
| Dec 28, 2020 | $177.55 | $178.16 | $173.32 | $176.20 | -0.20% | 3,498,079 |
| Dec 21, 2020 | $176.00 | $178.26 | $174.41 | $176.56 | -1.50% | 3,710,289 |
| Dec 14, 2020 | $173.33 | $179.46 | $172.29 | $179.24 | +3.29% | 9,879,989 |
| Dec 7, 2020 | $174.00 | $175.17 | $171.08 | $173.53 | -0.72% | 6,686,092 |
| Nov 30, 2020 | $174.14 | $176.41 | $170.88 | $174.79 | -0.26% | 9,927,576 |
| Nov 23, 2020 | $172.14 | $176.70 | $170.25 | $175.25 | +2.32% | 4,358,487 |
| Nov 16, 2020 | $174.00 | $177.19 | $171.25 | $171.27 | -0.21% | 7,485,462 |
| Nov 9, 2020 | $173.47 | $174.79 | $168.18 | $171.63 | +3.25% | 8,231,067 |
| Nov 2, 2020 | $159.44 | $168.67 | $158.50 | $166.23 | +5.24% | 12,000,366 |
| Oct 26, 2020 | $147.40 | $159.46 | $144.59 | $157.96 | +5.87% | 14,692,099 |
| Oct 19, 2020 | $148.10 | $150.40 | $144.70 | $149.20 | +0.53% | 7,146,591 |
| Oct 12, 2020 | $151.50 | $152.15 | $146.00 | $148.42 | -0.95% | 10,026,445 |
| Oct 5, 2020 | $139.29 | $150.08 | $138.93 | $149.85 | +8.06% | 11,255,011 |
| Sep 28, 2020 | $136.72 | $141.67 | $135.11 | $138.67 | +3.07% | 11,665,602 |
| Sep 21, 2020 | $132.21 | $134.94 | $127.31 | $134.54 | -0.41% | 9,214,595 |
| Sep 14, 2020 | $134.65 | $140.14 | $133.87 | $135.09 | +1.24% | 12,414,676 |
| Sep 8, 2020 | $136.48 | $138.53 | $131.28 | $133.44 | -3.67% | 8,906,001 |
| Aug 31, 2020 | $140.81 | $144.25 | $137.35 | $138.53 | -1.99% | 11,687,339 |
| Aug 24, 2020 | $138.63 | $142.85 | $137.63 | $141.34 | +2.36% | 7,926,597 |
| Aug 17, 2020 | $139.25 | $140.79 | $137.10 | $138.08 | -0.63% | 8,221,910 |
| Aug 10, 2020 | $137.88 | $140.54 | $136.43 | $138.96 | +0.70% | 12,185,541 |
| Aug 3, 2020 | $133.36 | $138.98 | $132.22 | $137.99 | +3.82% | 12,989,564 |
| Jul 27, 2020 | $145.25 | $147.80 | $129.84 | $132.91 | -8.61% | 20,557,039 |
| Jul 20, 2020 | $147.58 | $149.34 | $144.90 | $145.43 | -1.47% | 5,545,055 |
| Jul 13, 2020 | $147.50 | $149.30 | $142.11 | $147.60 | +0.29% | 8,026,762 |
| Jul 6, 2020 | $152.44 | $152.66 | $144.11 | $147.17 | -2.24% | 6,336,024 |
| Jun 29, 2020 | $146.26 | $152.13 | $144.23 | $150.54 | +4.02% | 5,279,095 |
| Jun 22, 2020 | $148.50 | $152.15 | $143.84 | $144.72 | -2.87% | 9,041,464 |
| Jun 15, 2020 | $142.81 | $155.00 | $142.44 | $149.00 | +1.35% | 8,129,662 |
| Jun 8, 2020 | $159.36 | $161.30 | $142.81 | $147.01 | -8.19% | 11,495,012 |
| Jun 1, 2020 | $146.01 | $161.05 | $144.56 | $160.13 | +9.31% | 12,786,505 |
| May 26, 2020 | $138.00 | $146.98 | $136.70 | $146.49 | +8.62% | 12,307,533 |
| May 18, 2020 | $135.32 | $137.62 | $131.90 | $134.87 | +0.01% | 16,800,105 |
| May 11, 2020 | $144.09 | $145.80 | $130.64 | $134.85 | -7.64% | 12,953,861 |
| May 4, 2020 | $139.36 | $149.78 | $138.39 | $146.00 | +3.97% | 9,705,460 |
| Apr 27, 2020 | $139.81 | $147.32 | $139.46 | $140.42 | +0.85% | 11,762,824 |
| Apr 20, 2020 | $138.53 | $141.65 | $133.20 | $139.23 | -1.31% | 10,603,335 |
| Apr 13, 2020 | $140.23 | $143.99 | $134.42 | $141.08 | -1.01% | 11,408,089 |
| Apr 6, 2020 | $135.00 | $147.17 | $134.35 | $142.52 | +10.85% | 11,944,838 |
| Mar 30, 2020 | $132.40 | $139.40 | $126.69 | $128.57 | -2.14% | 14,316,497 |
| Mar 23, 2020 | $108.53 | $138.14 | $104.89 | $131.38 | +17.24% | 20,659,389 |
| Mar 16, 2020 | $128.06 | $131.72 | $103.11 | $112.06 | -22.45% | 24,079,135 |
| Mar 9, 2020 | $149.10 | $157.12 | $125.86 | $144.50 | -9.21% | 20,557,084 |
| Mar 2, 2020 | $155.55 | $164.62 | $153.01 | $159.15 | +2.85% | 15,634,594 |
| Feb 24, 2020 | $175.78 | $177.18 | $150.53 | $154.74 | -13.35% | 14,440,088 |
| Feb 18, 2020 | $181.36 | $182.32 | $177.35 | $178.58 | -1.47% | 8,203,878 |
| Feb 10, 2020 | $178.66 | $181.28 | $176.90 | $181.25 | +1.20% | 9,840,828 |
| Feb 3, 2020 | $173.88 | $180.47 | $173.00 | $179.10 | +4.50% | 12,173,882 |
| Jan 27, 2020 | $175.19 | $178.96 | $168.34 | $171.39 | -3.28% | 13,155,605 |
| Jan 21, 2020 | $174.95 | $179.89 | $174.95 | $177.21 | +0.19% | 7,273,499 |
| Jan 13, 2020 | $171.52 | $176.91 | $170.50 | $176.87 | +3.38% | 9,828,789 |
| Jan 6, 2020 | $169.08 | $172.00 | $167.95 | $171.09 | +0.66% | 6,918,973 |
| Dec 30, 2019 | $170.51 | $172.00 | $168.06 | $169.96 | -0.47% | 4,134,790 |
| Dec 23, 2019 | $171.27 | $171.36 | $169.35 | $170.77 | -0.19% | 4,025,664 |
| Dec 16, 2019 | $169.16 | $171.32 | $166.74 | $171.09 | +1.68% | 12,244,821 |
| Dec 9, 2019 | $169.68 | $170.11 | $165.23 | $168.26 | -1.01% | 7,516,867 |
| Dec 2, 2019 | $170.53 | $170.87 | $166.22 | $169.98 | -0.47% | 9,207,767 |
| Nov 25, 2019 | $170.27 | $171.92 | $169.78 | $170.78 | +0.67% | 5,080,184 |
| Nov 18, 2019 | $170.64 | $172.73 | $169.00 | $169.65 | -0.89% | 6,479,425 |
| Nov 11, 2019 | $162.00 | $171.19 | $161.64 | $171.17 | +5.19% | 9,665,527 |
| Nov 4, 2019 | $164.21 | $164.61 | $156.89 | $162.73 | -0.15% | 12,564,596 |
| Oct 28, 2019 | $162.58 | $164.41 | $158.26 | $162.98 | +0.63% | 13,701,199 |
| Oct 21, 2019 | $164.08 | $164.49 | $159.09 | $161.96 | -0.97% | 8,090,269 |
| Oct 14, 2019 | $162.65 | $165.20 | $162.06 | $163.54 | +0.63% | 7,062,428 |
| Oct 7, 2019 | $158.95 | $163.84 | $155.84 | $162.52 | +2.10% | 7,818,583 |
| Sep 30, 2019 | $160.83 | $162.94 | $153.72 | $159.17 | -0.79% | 9,109,563 |
| Sep 23, 2019 | $158.77 | $163.97 | $158.50 | $160.43 | +0.71% | 11,204,437 |
| Sep 16, 2019 | $158.90 | $160.81 | $156.04 | $159.30 | -0.28% | 11,311,495 |
| Sep 9, 2019 | $173.56 | $173.69 | $158.95 | $159.74 | -7.80% | 10,455,875 |
| Sep 3, 2019 | $167.75 | $174.50 | $166.60 | $173.25 | +2.01% | 9,496,718 |
| Aug 26, 2019 | $166.65 | $170.92 | $164.72 | $169.84 | +3.06% | 7,097,837 |
| Aug 19, 2019 | $169.03 | $170.71 | $164.20 | $164.80 | -1.33% | 6,362,905 |
| Aug 12, 2019 | $167.41 | $169.18 | $162.51 | $167.02 | -0.42% | 8,404,571 |
| Aug 5, 2019 | $162.71 | $170.39 | $158.73 | $167.73 | +2.11% | 13,310,293 |
| Jul 29, 2019 | $169.13 | $172.00 | $161.79 | $164.27 | -2.95% | 14,147,763 |
| Jul 22, 2019 | $166.98 | $169.58 | $166.07 | $169.27 | +1.69% | 6,761,548 |
| Jul 15, 2019 | $165.48 | $168.97 | $164.03 | $166.46 | +0.81% | 8,783,508 |
| Jul 8, 2019 | $164.58 | $165.59 | $162.50 | $165.13 | +0.18% | 8,739,779 |
| Jul 1, 2019 | $167.62 | $167.82 | $158.92 | $164.84 | -0.30% | 22,678,512 |
| Jun 24, 2019 | $168.76 | $169.25 | $162.10 | $165.33 | -1.68% | 7,707,117 |
| Jun 17, 2019 | $166.09 | $170.45 | $165.29 | $168.16 | +1.58% | 7,711,825 |
| Jun 10, 2019 | $167.31 | $168.87 | $163.33 | $165.54 | -0.83% | 6,384,579 |
| Jun 3, 2019 | $160.55 | $167.87 | $155.26 | $166.92 | +4.25% | 7,769,531 |
| May 28, 2019 | $161.97 | $163.74 | $158.94 | $160.12 | -1.07% | 4,307,232 |
| May 20, 2019 | $160.10 | $164.03 | $160.10 | $161.85 | +0.08% | 6,229,226 |
| May 13, 2019 | $158.41 | $162.45 | $157.00 | $161.72 | +0.43% | 10,190,974 |
| May 6, 2019 | $157.38 | $161.40 | $157.34 | $161.03 | +0.52% | 8,136,915 |
| Apr 29, 2019 | $163.86 | $164.56 | $154.71 | $160.19 | -2.14% | 10,191,276 |
| Apr 22, 2019 | $161.65 | $165.50 | $161.34 | $163.70 | +0.78% | 6,317,216 |
| Apr 15, 2019 | $163.03 | $164.41 | $161.53 | $162.44 | -0.53% | 4,511,426 |
| Apr 8, 2019 | $159.95 | $163.38 | $158.89 | $163.31 | +1.85% | 5,617,409 |
| Apr 1, 2019 | $161.20 | $162.71 | $158.18 | $160.34 | +0.38% | 7,504,328 |
| Mar 25, 2019 | $153.48 | $159.91 | $152.76 | $159.74 | +3.86% | 7,749,500 |
| Mar 18, 2019 | $155.31 | $156.04 | $153.44 | $153.81 | -0.97% | 8,448,239 |
| Mar 11, 2019 | $149.88 | $155.36 | $149.03 | $155.31 | +4.07% | 12,513,940 |
| Mar 4, 2019 | $153.89 | $154.32 | $148.15 | $149.24 | -3.03% | 13,340,508 |
| Feb 25, 2019 | $154.06 | $154.55 | $151.66 | $153.90 | +0.47% | 8,019,154 |
| Feb 19, 2019 | $149.02 | $153.21 | $149.02 | $153.18 | +2.35% | 5,874,400 |
| Feb 11, 2019 | $147.19 | $151.35 | $146.79 | $149.67 | +1.95% | 11,662,676 |
| Feb 4, 2019 | $141.73 | $146.85 | $141.39 | $146.81 | +3.66% | 11,770,552 |
| Jan 28, 2019 | $134.96 | $141.69 | $133.76 | $141.62 | +3.82% | 16,047,329 |
| Jan 22, 2019 | $133.99 | $136.74 | $132.04 | $136.41 | +0.91% | 8,362,129 |
| Jan 14, 2019 | $130.16 | $135.38 | $130.00 | $135.18 | +2.68% | 11,518,412 |
| Jan 7, 2019 | $130.99 | $132.58 | $129.06 | $131.65 | +0.31% | 10,727,947 |
| Dec 31, 2018 | $130.08 | $131.39 | $126.06 | $131.24 | +1.56% | 10,636,893 |
| Dec 24, 2018 | $125.02 | $131.26 | $121.40 | $129.23 | +3.08% | 7,461,885 |
| Dec 17, 2018 | $134.67 | $135.92 | $125.17 | $125.37 | -7.01% | 21,732,401 |
| Dec 10, 2018 | $139.63 | $142.63 | $134.60 | $134.82 | -3.24% | 10,236,587 |
| Dec 3, 2018 | $149.19 | $149.67 | $138.29 | $139.33 | -5.49% | 14,059,761 |
| Nov 26, 2018 | $142.83 | $148.66 | $142.02 | $147.42 | +4.63% | 12,059,517 |
| Nov 19, 2018 | $146.41 | $147.38 | $139.45 | $140.89 | -3.86% | 7,373,495 |
| Nov 12, 2018 | $146.68 | $147.82 | $140.80 | $146.55 | -0.43% | 13,941,863 |
| Nov 5, 2018 | $141.32 | $148.67 | $139.72 | $147.19 | +4.60% | 10,881,533 |
| Oct 29, 2018 | $138.80 | $145.62 | $133.13 | $140.72 | +3.20% | 13,984,839 |
| Oct 22, 2018 | $143.85 | $144.91 | $135.52 | $136.35 | -4.92% | 10,273,475 |
| Oct 15, 2018 | $140.02 | $145.15 | $139.04 | $143.41 | +1.91% | 7,859,974 |
| Oct 8, 2018 | $150.12 | $152.36 | $137.05 | $140.72 | -6.80% | 11,574,619 |
| Oct 1, 2018 | $151.38 | $153.51 | $148.93 | $150.99 | +0.22% | 6,540,953 |
| Sep 24, 2018 | $149.59 | $151.32 | $146.50 | $150.66 | -0.01% | 8,389,212 |
| Sep 17, 2018 | $147.68 | $151.01 | $146.56 | $150.68 | +2.18% | 8,730,302 |
| Sep 10, 2018 | $147.43 | $147.94 | $146.43 | $147.46 | +0.50% | 5,572,004 |
| Sep 4, 2018 | $144.35 | $147.73 | $144.19 | $146.73 | -0.01% | 8,853,493 |
| Aug 27, 2018 | $144.33 | $146.96 | $143.20 | $146.75 | +2.20% | 9,629,590 |
| Aug 20, 2018 | $142.82 | $144.04 | $142.10 | $143.59 | +0.73% | 7,533,681 |
| Aug 13, 2018 | $139.82 | $142.95 | $139.14 | $142.55 | +2.34% | 10,481,772 |
| Aug 6, 2018 | $134.28 | $139.98 | $133.98 | $139.29 | +3.75% | 9,618,120 |
| Jul 30, 2018 | $136.75 | $137.34 | $129.21 | $134.25 | -2.30% | 13,540,303 |
| Jul 23, 2018 | $136.99 | $140.39 | $136.42 | $137.41 | +0.06% | 7,205,516 |
| Jul 16, 2018 | $137.52 | $138.23 | $134.74 | $137.33 | -0.01% | 8,010,061 |
| Jul 9, 2018 | $134.32 | $138.01 | $133.21 | $137.34 | +2.32% | 10,070,993 |
| Jul 2, 2018 | $132.66 | $135.67 | $132.59 | $134.22 | +0.06% | 11,385,137 |
| Jun 25, 2018 | $138.64 | $139.32 | $132.93 | $134.14 | -3.56% | 11,802,270 |
| Jun 18, 2018 | $138.54 | $139.95 | $136.54 | $139.09 | -0.34% | 9,953,729 |
| Jun 11, 2018 | $134.90 | $141.52 | $133.51 | $139.57 | +3.12% | 14,456,273 |
| Jun 4, 2018 | $133.21 | $136.32 | $133.05 | $135.35 | +1.97% | 12,067,239 |
| May 29, 2018 | $129.70 | $132.79 | $128.68 | $132.73 | +1.59% | 9,074,907 |
| May 21, 2018 | $129.21 | $131.02 | $127.14 | $130.65 | +1.35% | 7,343,637 |
| May 14, 2018 | $127.56 | $129.51 | $125.28 | $128.91 | +1.23% | 9,130,429 |
| May 7, 2018 | $125.35 | $127.92 | $124.85 | $127.34 | +1.58% | 12,412,723 |
| Apr 30, 2018 | $120.00 | $125.93 | $112.58 | $125.36 | +4.57% | 18,022,332 |
| Apr 23, 2018 | $117.26 | $120.09 | $115.30 | $119.88 | +2.60% | 8,368,479 |
| Apr 16, 2018 | $116.44 | $119.59 | $115.80 | $116.84 | +1.36% | 10,801,884 |
| Apr 9, 2018 | $114.49 | $116.79 | $113.97 | $115.27 | +1.38% | 9,349,796 |
| Apr 2, 2018 | $115.25 | $118.70 | $111.78 | $113.70 | +0.19% | 19,497,017 |
| Mar 26, 2018 | $110.95 | $115.24 | $110.95 | $113.48 | +3.92% | 19,940,924 |
| Mar 19, 2018 | $116.10 | $117.22 | $109.14 | $109.20 | -6.79% | 13,039,895 |
| Mar 12, 2018 | $118.80 | $119.17 | $114.71 | $117.16 | -1.41% | 10,253,743 |
| Mar 5, 2018 | $112.75 | $118.87 | $112.71 | $118.83 | +4.60% | 8,178,808 |
| Feb 26, 2018 | $117.87 | $119.18 | $112.19 | $113.60 | -3.44% | 7,527,001 |
| Feb 20, 2018 | $115.69 | $118.19 | $114.83 | $117.65 | +1.27% | 5,668,988 |
| Feb 12, 2018 | $111.97 | $116.71 | $109.85 | $116.18 | +4.26% | 8,157,918 |
| Feb 5, 2018 | $118.98 | $119.64 | $107.61 | $111.43 | -6.02% | 15,031,575 |
| Jan 29, 2018 | $122.02 | $125.24 | $118.49 | $118.57 | -3.07% | 11,848,198 |
| Jan 22, 2018 | $121.65 | $122.85 | $120.10 | $122.33 | +0.73% | 7,886,504 |
| Jan 16, 2018 | $118.52 | $122.90 | $118.16 | $121.44 | +2.51% | 7,445,289 |
| Jan 8, 2018 | $118.37 | $119.03 | $116.28 | $118.47 | +0.14% | 9,783,961 |
| Jan 2, 2018 | $116.03 | $118.90 | $115.25 | $118.30 | +0.95% | 6,662,182 |
| Dec 26, 2017 | $117.15 | $117.80 | $116.63 | $117.19 | +0.27% | 4,167,801 |
| Dec 18, 2017 | $118.57 | $119.39 | $116.61 | $116.88 | -1.11% | 7,612,970 |
| Dec 11, 2017 | $118.00 | $118.69 | $116.22 | $118.19 | +1.87% | 9,462,608 |
| Dec 4, 2017 | $115.38 | $117.29 | $114.37 | $116.02 | +2.00% | 10,833,371 |
| Nov 27, 2017 | $110.41 | $115.36 | $109.84 | $113.75 | +3.39% | 17,293,803 |
| Nov 20, 2017 | $111.18 | $111.38 | $109.51 | $110.02 | -0.94% | 6,097,543 |
| Nov 13, 2017 | $110.98 | $112.23 | $110.27 | $111.06 | -0.03% | 11,103,846 |
| Nov 6, 2017 | $111.72 | $113.42 | $109.44 | $111.09 | -1.02% | 12,407,526 |
| Oct 30, 2017 | $118.09 | $118.17 | $111.84 | $112.24 | -5.08% | 12,465,154 |
| Oct 23, 2017 | $116.26 | $118.47 | $115.14 | $118.25 | +2.00% | 9,235,133 |
| Oct 16, 2017 | $113.91 | $116.08 | $113.24 | $115.93 | +1.82% | 6,577,200 |
| Oct 9, 2017 | $113.45 | $114.40 | $112.24 | $113.86 | +0.33% | 6,945,876 |
| Oct 2, 2017 | $109.22 | $113.73 | $108.53 | $113.48 | +3.81% | 10,867,574 |
| Sep 25, 2017 | $107.91 | $109.94 | $107.42 | $109.32 | +1.07% | 13,618,908 |
| Sep 18, 2017 | $106.83 | $108.55 | $106.25 | $108.16 | +1.29% | 11,112,045 |
| Sep 11, 2017 | $108.83 | $109.00 | $106.25 | $106.78 | -1.50% | 15,697,538 |
| Sep 5, 2017 | $106.64 | $109.49 | $105.94 | $108.41 | +0.99% | 17,703,372 |
| Aug 28, 2017 | $104.88 | $107.58 | $103.76 | $107.35 | +2.64% | 15,176,403 |
| Aug 21, 2017 | $104.52 | $105.43 | $102.81 | $104.59 | +0.17% | 26,971,318 |
| Aug 14, 2017 | $109.34 | $111.89 | $103.43 | $104.41 | -4.04% | 35,194,661 |
| Aug 7, 2017 | $111.50 | $114.00 | $107.90 | $108.81 | -2.32% | 31,092,707 |
| Jul 31, 2017 | $118.00 | $121.77 | $110.10 | $111.39 | -5.10% | 40,862,059 |
| Jul 24, 2017 | $104.34 | $120.00 | $102.46 | $117.38 | +12.24% | 51,725,617 |
| Jul 17, 2017 | $101.38 | $104.94 | $100.51 | $104.58 | +3.19% | 15,632,235 |
| Jul 10, 2017 | $105.00 | $105.37 | $101.15 | $101.35 | -3.60% | 21,071,035 |
| Jul 3, 2017 | $101.98 | $105.41 | $101.88 | $105.14 | +2.62% | 9,837,346 |
| Jun 26, 2017 | $101.66 | $102.84 | $100.56 | $102.46 | +1.04% | 14,889,744 |
| Jun 19, 2017 | $103.73 | $104.16 | $101.28 | $101.41 | -2.01% | 13,755,380 |
| Jun 12, 2017 | $100.37 | $103.72 | $100.02 | $103.49 | +3.38% | 12,255,439 |
| Jun 5, 2017 | $101.10 | $101.72 | $99.85 | $100.11 | -0.86% | 14,370,368 |
| May 30, 2017 | $101.21 | $103.40 | $98.50 | $100.98 | -0.37% | 15,468,200 |
| May 22, 2017 | $98.48 | $101.53 | $98.44 | $101.35 | +2.77% | 9,108,053 |
| May 15, 2017 | $97.01 | $98.92 | $96.76 | $98.62 | +1.49% | 13,362,073 |
| May 8, 2017 | $99.50 | $99.65 | $95.85 | $97.17 | -2.14% | 15,331,298 |
| May 1, 2017 | $104.29 | $104.43 | $95.50 | $99.29 | -4.98% | 15,231,336 |
| Apr 24, 2017 | $104.00 | $105.68 | $103.10 | $104.49 | +1.75% | 7,738,623 |
| Apr 17, 2017 | $101.95 | $103.48 | $100.08 | $102.69 | +1.41% | 6,646,443 |
| Apr 10, 2017 | $102.16 | $102.68 | $101.24 | $101.26 | -0.91% | 4,919,637 |
| Apr 3, 2017 | $102.23 | $103.01 | $100.86 | $102.19 | -0.20% | 7,162,741 |
| Mar 27, 2017 | $102.73 | $103.62 | $101.77 | $102.39 | -0.96% | 7,835,863 |
| Mar 20, 2017 | $105.17 | $105.18 | $102.89 | $103.38 | -1.65% | 7,299,057 |
| Mar 13, 2017 | $104.49 | $105.20 | $103.66 | $105.11 | +0.54% | 9,104,915 |
| Mar 6, 2017 | $103.88 | $105.00 | $102.92 | $104.55 | +0.05% | 8,086,627 |
| Feb 27, 2017 | $102.93 | $104.71 | $102.24 | $104.50 | +1.46% | 7,988,587 |
| Feb 21, 2017 | $99.39 | $103.01 | $98.75 | $103.00 | +3.33% | 7,010,752 |
| Feb 13, 2017 | $98.06 | $99.88 | $98.06 | $99.68 | +1.90% | 7,587,826 |
| Feb 6, 2017 | $96.68 | $98.30 | $95.91 | $97.82 | +0.98% | 9,185,471 |
| Jan 30, 2017 | $101.56 | $102.13 | $94.11 | $96.87 | -4.76% | 19,183,401 |
| Jan 23, 2017 | $102.81 | $103.65 | $101.18 | $101.71 | -1.48% | 9,077,427 |
| Jan 17, 2017 | $103.32 | $103.74 | $102.70 | $103.24 | -0.51% | 5,946,683 |
| Jan 9, 2017 | $102.95 | $104.09 | $102.04 | $103.77 | +0.64% | 7,976,842 |
| Jan 3, 2017 | $102.38 | $103.98 | $102.27 | $103.11 | +0.32% | 8,957,582 |
| Dec 27, 2016 | $102.86 | $103.88 | $102.00 | $102.78 | -0.15% | 5,744,755 |
| Dec 19, 2016 | $100.72 | $102.96 | $100.58 | $102.93 | +2.06% | 8,778,117 |
| Dec 12, 2016 | $98.13 | $101.58 | $97.51 | $100.85 | +2.68% | 13,128,626 |
| Dec 5, 2016 | $95.86 | $98.36 | $95.15 | $98.22 | +3.13% | 11,975,009 |
| Nov 28, 2016 | $96.63 | $97.54 | $94.99 | $95.24 | -1.73% | 10,109,830 |
| Nov 21, 2016 | $94.47 | $97.43 | $94.38 | $96.92 | +2.68% | 8,375,855 |
| Nov 14, 2016 | $91.40 | $94.60 | $90.90 | $94.39 | – | 10,625,686 |
Seasonality
ADP 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 | -1.2% | -1.0% | 0.9% | 1.0% | 2.2% | 0.8% | 6.9% | 2.0% | -2.5% | 3.3% | 4.2% | -0.9% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 9 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -4.0% | -13.2% | -4.4% | 4.3% | 4.7% | 1.7% | 19.0% | 7.4% | -9.2% | 13.9% | ||
| 2025 | 3.5% | 4.0% | -2.5% | -1.6% | 8.3% | -4.8% | 0.4% | -1.8% | -3.0% | -11.3% | -1.9% | 1.4% |
| 2024 | 5.5% | 2.2% | 0.0% | -3.1% | 1.3% | -2.0% | 10.0% | 5.1% | 0.8% | 4.5% | 6.1% | -4.1% |
| 2023 | -5.5% | -2.7% | 1.9% | -1.2% | -5.0% | 5.8% | 12.5% | 3.0% | -5.0% | -9.3% | 5.4% | 1.9% |
| 2022 | -16.4% | -0.8% | 11.9% | -4.1% | 2.2% | -5.3% | 14.8% | 1.4% | -7.1% | 6.9% | 9.3% | -9.1% |
| 2021 | -6.3% | 5.4% | 8.9% | -0.8% | 4.8% | 1.8% | 5.5% | -0.3% | -3.9% | 12.3% | 2.9% | 7.3% |
| 2020 | 0.5% | -9.7% | -11.1% | 7.3% | -0.1% | 2.2% | -10.7% | 4.6% | 1.0% | 13.2% | 10.1% | 1.9% |
| 2019 | 6.7% | 9.4% | 4.9% | 2.9% | -2.6% | 3.7% | 0.7% | 2.0% | -4.5% | 0.5% | 5.3% | 0.4% |
| 2018 | 5.5% | -6.7% | -1.1% | 4.1% | 10.1% | 3.7% | 0.6% | 8.7% | 3.1% | -4.4% | 2.3% | -10.6% |
| 2017 | -1.7% | 1.6% | 0.3% | 2.1% | -2.0% | 0.7% | 16.1% | -10.5% | 3.2% | 6.3% | -1.5% | 2.9% |