Autodesk, Inc. (ADSK) stock
ADSKNasdaqServices-Prepackaged SoftwareFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 28, 2026Score 18/3022% below fair value
$249.61+7.88 (+3.26%)
Close on Oct 30, 2026Market cap $52.17BP/E 32.3Yield –
Price history
Autodesk share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$249.61
+3.26% on the day
52-week range
$185.50 – $320.00
-22.0% from the high
Change over 52 weeks
-17.0%
From $300.77 on Oct 30, 2025
Average volume
2.13M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $252.37 | $252.53 | $234.34 | $249.61 | -1.03% | 7,897,963 |
| Oct 19, 2026 | $240.35 | $256.17 | $236.54 | $252.20 | +5.13% | 6,904,153 |
| Oct 12, 2026 | $234.70 | $251.74 | $228.59 | $239.90 | +1.93% | 8,753,905 |
| Oct 5, 2026 | $219.23 | $238.59 | $218.21 | $235.35 | +11.01% | 11,727,143 |
| Sep 28, 2026 | $206.96 | $216.51 | $199.18 | $212.00 | +1.24% | 9,828,958 |
| Sep 21, 2026 | $216.16 | $222.00 | $209.05 | $209.40 | -3.48% | 8,690,500 |
| Sep 14, 2026 | $219.49 | $232.64 | $216.07 | $216.95 | +2.14% | 14,534,508 |
| Sep 8, 2026 | $214.63 | $214.78 | $206.33 | $212.40 | -2.52% | 9,159,149 |
| Aug 31, 2026 | $257.71 | $262.75 | $216.20 | $217.90 | -16.40% | 11,509,294 |
| Aug 24, 2026 | $253.58 | $271.72 | $245.08 | $260.66 | +2.69% | 12,339,089 |
| Aug 17, 2026 | $248.20 | $257.63 | $241.33 | $253.83 | +0.86% | 8,024,247 |
| Aug 10, 2026 | $246.52 | $260.74 | $242.86 | $251.66 | +1.04% | 8,689,815 |
| Aug 3, 2026 | $239.60 | $252.89 | $229.70 | $249.08 | +6.35% | 8,701,700 |
| Jul 27, 2026 | $213.51 | $249.14 | $212.19 | $234.20 | +11.66% | 13,554,904 |
| Jul 20, 2026 | $215.07 | $219.14 | $202.15 | $209.75 | -3.94% | 10,525,053 |
| Jul 13, 2026 | $210.32 | $221.81 | $201.96 | $218.35 | +4.75% | 10,763,074 |
| Jul 6, 2026 | $204.66 | $215.99 | $198.01 | $208.45 | +0.47% | 9,360,950 |
| Jun 29, 2026 | $202.46 | $209.92 | $192.26 | $207.48 | +5.72% | 10,162,544 |
| Jun 22, 2026 | $190.00 | $197.87 | $185.50 | $196.26 | +1.26% | 20,865,422 |
| Jun 15, 2026 | $199.92 | $203.95 | $190.86 | $193.82 | -2.32% | 18,590,181 |
| Jun 8, 2026 | $228.01 | $229.99 | $194.47 | $198.43 | -13.71% | 15,603,843 |
| Jun 1, 2026 | $237.01 | $250.49 | $228.26 | $229.96 | -0.58% | 12,967,349 |
| May 26, 2026 | $238.08 | $244.34 | $217.00 | $231.31 | -4.02% | 15,529,715 |
| May 18, 2026 | $236.10 | $251.16 | $233.20 | $240.99 | +1.85% | 9,947,767 |
| May 11, 2026 | $241.83 | $244.97 | $225.28 | $236.62 | -3.22% | 8,437,048 |
| May 4, 2026 | $244.19 | $255.14 | $240.00 | $244.50 | +0.06% | 9,676,215 |
| Apr 27, 2026 | $235.91 | $246.86 | $231.14 | $244.35 | +2.91% | 8,745,158 |
| Apr 20, 2026 | $241.48 | $250.91 | $227.00 | $237.44 | -1.89% | 8,035,087 |
| Apr 13, 2026 | $218.01 | $250.00 | $216.42 | $242.02 | +10.79% | 10,478,725 |
| Apr 6, 2026 | $236.84 | $244.80 | $214.10 | $218.45 | -8.25% | 10,609,126 |
| Mar 30, 2026 | $232.26 | $241.46 | $231.05 | $238.08 | +3.59% | 7,391,778 |
| Mar 23, 2026 | $248.29 | $251.06 | $229.24 | $229.84 | -7.32% | 10,269,724 |
| Mar 16, 2026 | $252.09 | $259.39 | $241.50 | $247.99 | -1.27% | 10,986,373 |
| Mar 9, 2026 | $260.77 | $262.52 | $248.54 | $251.17 | -3.76% | 8,717,169 |
| Mar 2, 2026 | $243.53 | $264.75 | $243.00 | $260.99 | +6.15% | 11,872,006 |
| Feb 23, 2026 | $223.63 | $248.70 | $215.01 | $245.87 | +8.32% | 15,668,727 |
| Feb 17, 2026 | $228.10 | $232.21 | $221.09 | $226.98 | -1.83% | 7,833,140 |
| Feb 9, 2026 | $238.86 | $247.12 | $216.01 | $231.22 | -3.82% | 14,637,975 |
| Feb 2, 2026 | $259.61 | $259.66 | $234.00 | $240.40 | -4.93% | 13,445,122 |
| Jan 26, 2026 | $270.41 | $274.25 | $247.20 | $252.87 | -6.34% | 9,912,592 |
| Jan 20, 2026 | $261.54 | $271.44 | $252.55 | $270.00 | +1.62% | 9,664,592 |
| Jan 12, 2026 | $275.91 | $279.34 | $259.27 | $265.69 | -3.74% | 11,210,454 |
| Jan 5, 2026 | $288.04 | $296.80 | $273.80 | $276.02 | -3.74% | 8,315,557 |
| Dec 29, 2025 | $299.08 | $303.10 | $282.51 | $286.73 | -4.65% | 3,351,726 |
| Dec 22, 2025 | $301.38 | $303.79 | $295.61 | $300.71 | +0.21% | 3,300,768 |
| Dec 15, 2025 | $299.21 | $301.58 | $291.88 | $300.08 | +0.82% | 10,426,165 |
| Dec 8, 2025 | $307.60 | $309.22 | $296.33 | $297.64 | -2.97% | 7,814,464 |
| Dec 1, 2025 | $301.17 | $312.62 | $300.32 | $306.74 | +1.12% | 7,454,363 |
| Nov 24, 2025 | $291.35 | $320.00 | $287.08 | $303.34 | +4.31% | 10,963,214 |
| Nov 17, 2025 | $299.53 | $299.53 | $286.32 | $290.80 | -2.87% | 6,538,848 |
| Nov 10, 2025 | $297.40 | $303.20 | $292.57 | $299.39 | +0.74% | 5,414,082 |
| Nov 3, 2025 | $302.99 | $304.88 | $293.51 | $297.18 | -1.38% | 5,748,030 |
| Oct 27, 2025 | $313.35 | $315.00 | $295.25 | $301.34 | -3.69% | 6,144,753 |
| Oct 20, 2025 | $305.00 | $314.51 | $304.00 | $312.88 | +3.04% | 5,027,555 |
| Oct 13, 2025 | $303.63 | $310.00 | $298.80 | $303.66 | +0.05% | 6,582,743 |
| Oct 6, 2025 | $322.00 | $326.20 | $302.43 | $303.50 | -4.83% | 7,305,350 |
| Sep 29, 2025 | $325.00 | $326.11 | $311.63 | $318.90 | -1.23% | 6,447,908 |
| Sep 22, 2025 | $321.39 | $326.47 | $318.67 | $322.88 | +0.07% | 6,125,221 |
| Sep 15, 2025 | $318.71 | $326.71 | $316.17 | $322.67 | +1.14% | 9,212,455 |
| Sep 8, 2025 | $326.88 | $329.09 | $318.76 | $319.05 | -2.24% | 6,950,926 |
| Sep 2, 2025 | $313.02 | $326.85 | $312.60 | $326.37 | +3.71% | 7,662,866 |
| Aug 25, 2025 | $290.39 | $326.45 | $281.75 | $314.70 | +8.43% | 13,548,155 |
| Aug 18, 2025 | $287.19 | $294.19 | $285.17 | $290.23 | +1.22% | 5,466,759 |
| Aug 11, 2025 | $290.67 | $292.23 | $280.39 | $286.73 | -1.36% | 9,110,092 |
| Aug 4, 2025 | $299.25 | $306.18 | $288.93 | $290.68 | -2.13% | 5,837,177 |
| Jul 28, 2025 | $304.58 | $309.81 | $294.98 | $297.02 | -2.06% | 5,640,353 |
| Jul 21, 2025 | $296.09 | $304.36 | $294.81 | $303.28 | +2.10% | 6,785,723 |
| Jul 14, 2025 | $298.37 | $298.37 | $286.52 | $297.03 | +5.93% | 10,987,177 |
| Jul 7, 2025 | $317.73 | $319.49 | $279.90 | $280.39 | -11.45% | 12,571,787 |
| Jun 30, 2025 | $307.47 | $318.25 | $305.76 | $316.66 | +3.78% | 5,547,757 |
| Jun 23, 2025 | $297.82 | $309.84 | $293.49 | $305.13 | +2.66% | 7,388,661 |
| Jun 16, 2025 | $293.35 | $300.52 | $292.90 | $297.21 | +1.73% | 6,440,444 |
| Jun 9, 2025 | $297.00 | $299.67 | $290.63 | $292.16 | -1.91% | 5,596,747 |
| Jun 2, 2025 | $294.41 | $301.43 | $291.24 | $297.86 | +0.59% | 5,613,964 |
| May 26, 2025 | $295.00 | $304.80 | $291.53 | $296.12 | +0.26% | 12,592,350 |
| May 19, 2025 | $294.59 | $304.80 | $291.53 | $295.35 | -0.92% | 10,419,329 |
| May 12, 2025 | $295.95 | $298.83 | $292.52 | $298.08 | +3.69% | 7,756,228 |
| May 5, 2025 | $278.19 | $291.99 | $276.21 | $287.48 | +2.68% | 4,899,935 |
| Apr 28, 2025 | $269.79 | $281.19 | $267.61 | $279.99 | +3.73% | 5,482,456 |
| Apr 21, 2025 | $255.92 | $272.77 | $250.46 | $269.93 | +4.03% | 5,983,866 |
| Apr 14, 2025 | $263.00 | $266.55 | $257.91 | $259.47 | +0.39% | 4,720,561 |
| Apr 7, 2025 | $237.63 | $265.14 | $232.67 | $258.45 | +5.27% | 11,406,166 |
| Mar 31, 2025 | $259.02 | $269.67 | $244.39 | $245.51 | -6.16% | 9,086,051 |
| Mar 24, 2025 | $271.96 | $274.26 | $260.93 | $261.63 | -2.10% | 6,286,064 |
| Mar 17, 2025 | $252.96 | $271.63 | $252.63 | $267.25 | +5.04% | 8,705,217 |
| Mar 10, 2025 | $256.61 | $256.93 | $244.85 | $254.43 | -2.05% | 11,209,186 |
| Mar 3, 2025 | $278.26 | $280.46 | $252.18 | $259.75 | -5.27% | 11,834,105 |
| Feb 24, 2025 | $287.00 | $293.17 | $267.12 | $274.21 | -3.79% | 12,720,728 |
| Feb 18, 2025 | $300.00 | $300.52 | $284.51 | $285.00 | -5.85% | 7,596,679 |
| Feb 10, 2025 | $303.77 | $308.72 | $293.14 | $302.72 | +0.52% | 6,749,547 |
| Feb 3, 2025 | $309.11 | $312.08 | $300.14 | $301.15 | -3.27% | 5,754,245 |
| Jan 27, 2025 | $295.28 | $317.05 | $293.57 | $311.34 | +3.49% | 7,079,275 |
| Jan 21, 2025 | $294.62 | $302.55 | $294.05 | $300.83 | +3.22% | 4,612,307 |
| Jan 13, 2025 | $281.42 | $296.25 | $279.84 | $291.45 | +2.28% | 7,104,793 |
| Jan 6, 2025 | $293.11 | $298.69 | $284.47 | $284.96 | -3.09% | 5,971,727 |
| Dec 30, 2024 | $292.99 | $298.92 | $291.74 | $294.06 | -1.19% | 4,050,944 |
| Dec 23, 2024 | $297.99 | $301.73 | $294.36 | $297.59 | -0.18% | 3,124,667 |
| Dec 16, 2024 | $303.93 | $307.14 | $288.54 | $298.12 | -1.86% | 10,385,256 |
| Dec 9, 2024 | $308.00 | $311.51 | $302.95 | $303.77 | -1.28% | 6,101,055 |
| Dec 2, 2024 | $291.74 | $309.43 | $291.44 | $307.71 | +5.42% | 8,302,651 |
| Nov 25, 2024 | $324.53 | $326.62 | $289.03 | $291.90 | -9.14% | 10,247,379 |
| Nov 18, 2024 | $299.36 | $321.90 | $297.00 | $321.27 | +7.39% | 7,218,515 |
| Nov 11, 2024 | $305.46 | $315.73 | $297.12 | $299.15 | -2.10% | 8,425,136 |
| Nov 4, 2024 | $287.19 | $307.17 | $285.32 | $305.56 | +6.63% | 6,189,982 |
| Oct 28, 2024 | $286.34 | $291.21 | $281.61 | $286.57 | +0.19% | 5,191,138 |
| Oct 21, 2024 | $291.36 | $293.75 | $283.93 | $286.04 | -2.37% | 5,688,039 |
| Oct 14, 2024 | $283.15 | $294.13 | $281.25 | $292.99 | +4.02% | 7,551,242 |
| Oct 7, 2024 | $268.32 | $282.54 | $266.02 | $281.67 | +3.88% | 5,133,880 |
| Sep 30, 2024 | $274.84 | $275.85 | $266.55 | $271.16 | -0.27% | 4,567,660 |
| Sep 23, 2024 | $269.23 | $274.50 | $266.62 | $271.90 | +1.72% | 5,838,032 |
| Sep 16, 2024 | $265.50 | $272.72 | $263.57 | $267.29 | +1.26% | 7,979,216 |
| Sep 9, 2024 | $251.62 | $264.55 | $251.55 | $263.96 | +5.43% | 8,226,984 |
| Sep 3, 2024 | $261.77 | $267.83 | $249.61 | $250.37 | -3.11% | 7,379,879 |
| Aug 26, 2024 | $256.93 | $275.68 | $252.58 | $258.40 | +1.23% | 9,540,078 |
| Aug 19, 2024 | $248.50 | $255.79 | $248.00 | $255.26 | +2.83% | 5,188,369 |
| Aug 12, 2024 | $240.17 | $250.50 | $238.01 | $248.23 | +3.24% | 4,888,231 |
| Aug 5, 2024 | $226.70 | $242.28 | $223.03 | $240.44 | +3.92% | 7,188,390 |
| Jul 29, 2024 | $242.55 | $250.75 | $230.65 | $231.37 | -3.94% | 7,266,520 |
| Jul 22, 2024 | $245.48 | $247.31 | $239.01 | $240.86 | -0.66% | 5,864,770 |
| Jul 15, 2024 | $253.33 | $256.05 | $239.62 | $242.45 | -4.34% | 5,465,499 |
| Jul 8, 2024 | $246.10 | $255.55 | $241.18 | $253.45 | +2.25% | 7,004,658 |
| Jul 1, 2024 | $248.62 | $249.00 | $242.28 | $247.87 | +0.17% | 4,488,208 |
| Jun 24, 2024 | $239.67 | $248.20 | $239.00 | $247.45 | +2.12% | 11,368,009 |
| Jun 17, 2024 | $235.00 | $245.74 | $230.60 | $242.31 | +7.28% | 16,837,555 |
| Jun 10, 2024 | $213.69 | $227.08 | $205.86 | $225.87 | +4.55% | 14,746,557 |
| Jun 3, 2024 | $219.59 | $222.21 | $208.34 | $216.05 | +7.17% | 18,269,981 |
| May 28, 2024 | $213.63 | $213.63 | $195.32 | $201.60 | -6.18% | 13,015,688 |
| May 20, 2024 | $221.40 | $221.98 | $209.00 | $214.89 | -2.86% | 6,414,698 |
| May 13, 2024 | $219.79 | $221.65 | $214.74 | $221.21 | +1.58% | 7,573,551 |
| May 6, 2024 | $215.52 | $220.73 | $213.00 | $217.77 | +1.20% | 6,913,376 |
| Apr 29, 2024 | $218.38 | $219.09 | $208.80 | $215.19 | -1.26% | 7,338,814 |
| Apr 22, 2024 | $218.70 | $219.36 | $213.54 | $217.93 | +0.66% | 9,398,763 |
| Apr 15, 2024 | $239.95 | $239.95 | $206.23 | $216.50 | -8.64% | 17,629,912 |
| Apr 8, 2024 | $244.76 | $248.45 | $234.05 | $236.98 | -3.17% | 6,187,648 |
| Apr 1, 2024 | $259.90 | $260.75 | $243.73 | $244.74 | -6.02% | 6,577,507 |
| Mar 25, 2024 | $260.59 | $264.63 | $258.03 | $260.42 | -0.93% | 3,904,876 |
| Mar 18, 2024 | $256.18 | $268.90 | $251.37 | $262.86 | +3.39% | 5,610,582 |
| Mar 11, 2024 | $252.31 | $264.09 | $251.38 | $254.24 | +0.94% | 8,280,312 |
| Mar 4, 2024 | $263.01 | $263.85 | $246.17 | $251.86 | -4.87% | 7,066,166 |
| Feb 26, 2024 | $257.84 | $279.53 | $254.66 | $264.74 | +2.93% | 10,827,730 |
| Feb 20, 2024 | $256.33 | $260.33 | $249.13 | $257.20 | -0.43% | 3,919,192 |
| Feb 12, 2024 | $265.91 | $267.31 | $252.75 | $258.30 | -3.14% | 5,416,618 |
| Feb 5, 2024 | $255.84 | $269.53 | $251.74 | $266.68 | +3.99% | 5,926,251 |
| Jan 29, 2024 | $253.05 | $259.25 | $251.37 | $256.45 | +1.34% | 6,966,085 |
| Jan 22, 2024 | $250.00 | $256.48 | $249.31 | $253.07 | +1.78% | 5,701,852 |
| Jan 16, 2024 | $240.28 | $249.05 | $235.96 | $248.64 | +2.56% | 4,943,635 |
| Jan 8, 2024 | $231.00 | $243.34 | $230.78 | $242.44 | +5.63% | 5,339,042 |
| Jan 2, 2024 | $240.79 | $241.20 | $225.45 | $229.52 | -5.73% | 5,413,568 |
| Dec 26, 2023 | $242.49 | $245.88 | $241.96 | $243.48 | +0.30% | 2,625,735 |
| Dec 18, 2023 | $240.79 | $244.03 | $235.72 | $242.76 | +0.19% | 6,391,408 |
| Dec 11, 2023 | $224.51 | $243.17 | $224.25 | $242.29 | +8.16% | 11,390,898 |
| Dec 4, 2023 | $222.94 | $225.31 | $216.79 | $224.01 | -0.41% | 7,000,838 |
| Nov 27, 2023 | $202.21 | $225.26 | $200.85 | $224.93 | +10.57% | 10,865,084 |
| Nov 20, 2023 | $217.49 | $221.99 | $200.05 | $203.42 | -6.40% | 8,833,837 |
| Nov 13, 2023 | $209.26 | $218.26 | $208.42 | $217.33 | +3.21% | 5,504,346 |
| Nov 6, 2023 | $203.17 | $211.05 | $199.84 | $210.58 | +3.24% | 4,520,791 |
| Oct 30, 2023 | $196.08 | $205.35 | $192.01 | $203.98 | +4.52% | 6,503,555 |
| Oct 23, 2023 | $201.62 | $205.71 | $192.88 | $195.15 | -3.72% | 6,268,889 |
| Oct 16, 2023 | $211.02 | $215.44 | $201.34 | $202.69 | -3.24% | 5,542,553 |
| Oct 9, 2023 | $208.10 | $215.18 | $206.61 | $209.47 | -0.27% | 5,166,844 |
| Oct 2, 2023 | $206.06 | $211.28 | $200.41 | $210.04 | +1.51% | 5,047,698 |
| Sep 25, 2023 | $203.01 | $210.99 | $200.09 | $206.91 | +1.41% | 6,291,739 |
| Sep 18, 2023 | $212.44 | $214.21 | $203.20 | $204.04 | -4.36% | 5,804,664 |
| Sep 11, 2023 | $219.49 | $220.43 | $210.57 | $213.35 | -2.66% | 6,590,008 |
| Sep 5, 2023 | $218.09 | $222.69 | $216.59 | $219.19 | -0.38% | 5,190,034 |
| Aug 28, 2023 | $217.23 | $224.26 | $215.70 | $220.02 | +1.90% | 6,471,109 |
| Aug 21, 2023 | $200.40 | $216.80 | $199.74 | $215.92 | +8.13% | 8,272,486 |
| Aug 14, 2023 | $206.89 | $211.93 | $195.29 | $199.68 | -3.98% | 6,405,404 |
| Aug 7, 2023 | $202.52 | $210.86 | $198.86 | $207.96 | +3.17% | 6,854,119 |
| Jul 31, 2023 | $210.83 | $213.25 | $200.54 | $201.57 | -3.92% | 5,891,201 |
| Jul 24, 2023 | $210.82 | $220.25 | $207.58 | $209.79 | -0.05% | 6,835,483 |
| Jul 17, 2023 | $213.49 | $222.63 | $209.25 | $209.90 | -1.98% | 10,803,990 |
| Jul 10, 2023 | $201.00 | $218.84 | $201.00 | $214.14 | +6.24% | 5,952,411 |
| Jul 3, 2023 | $203.00 | $205.19 | $197.52 | $201.57 | -1.49% | 5,369,719 |
| Jun 26, 2023 | $201.14 | $210.50 | $199.64 | $204.61 | +1.29% | 7,237,162 |
| Jun 20, 2023 | $211.63 | $214.03 | $200.25 | $202.00 | -5.39% | 6,871,352 |
| Jun 12, 2023 | $202.91 | $223.64 | $202.89 | $213.50 | +6.01% | 10,661,560 |
| Jun 5, 2023 | $203.93 | $209.92 | $198.01 | $201.39 | -1.40% | 5,989,582 |
| May 30, 2023 | $202.20 | $208.48 | $192.98 | $204.24 | +2.68% | 8,606,622 |
| May 22, 2023 | $201.48 | $204.23 | $192.50 | $198.90 | -0.99% | 9,838,635 |
| May 15, 2023 | $193.73 | $205.00 | $191.26 | $200.89 | +3.31% | 6,221,439 |
| May 8, 2023 | $193.47 | $197.46 | $189.54 | $194.45 | -0.25% | 5,123,145 |
| May 1, 2023 | $194.79 | $197.45 | $191.77 | $194.94 | +0.08% | 5,448,298 |
| Apr 24, 2023 | $193.81 | $196.23 | $188.38 | $194.79 | +0.36% | 5,828,899 |
| Apr 17, 2023 | $196.64 | $200.82 | $192.27 | $194.09 | -0.29% | 5,374,824 |
| Apr 10, 2023 | $195.00 | $201.18 | $192.76 | $194.66 | -1.36% | 7,051,444 |
| Apr 3, 2023 | $205.09 | $210.89 | $194.62 | $197.34 | -5.20% | 5,465,751 |
| Mar 27, 2023 | $201.55 | $208.38 | $195.13 | $208.16 | +3.97% | 7,194,613 |
| Mar 20, 2023 | $200.31 | $208.62 | $198.16 | $200.22 | +0.56% | 8,035,722 |
| Mar 13, 2023 | $193.33 | $202.71 | $191.04 | $199.11 | +2.62% | 9,234,378 |
| Mar 6, 2023 | $208.00 | $211.51 | $193.12 | $194.02 | -6.48% | 6,302,902 |
| Feb 27, 2023 | $195.00 | $208.12 | $194.08 | $207.46 | +7.75% | 8,761,650 |
| Feb 21, 2023 | $215.72 | $221.55 | $191.44 | $192.53 | -12.48% | 9,784,774 |
| Feb 13, 2023 | $223.38 | $229.33 | $216.50 | $219.98 | -1.27% | 5,340,820 |
| Feb 6, 2023 | $219.02 | $229.43 | $215.68 | $222.80 | -0.38% | 5,899,173 |
| Jan 30, 2023 | $207.07 | $232.15 | $206.80 | $223.66 | +6.06% | 7,096,385 |
| Jan 23, 2023 | $206.06 | $212.50 | $198.01 | $210.88 | +2.42% | 5,422,341 |
| Jan 17, 2023 | $200.14 | $206.73 | $195.65 | $205.90 | +2.65% | 4,548,230 |
| Jan 9, 2023 | $190.52 | $201.80 | $190.23 | $200.59 | +7.16% | 5,879,918 |
| Jan 3, 2023 | $190.62 | $192.96 | $179.61 | $187.19 | +0.17% | 5,034,431 |
| Dec 27, 2022 | $188.07 | $189.28 | $181.59 | $186.87 | -0.69% | 4,132,321 |
| Dec 19, 2022 | $192.72 | $193.38 | $185.51 | $188.16 | -2.20% | 6,348,566 |
| Dec 12, 2022 | $193.27 | $211.83 | $189.84 | $192.40 | -0.98% | 8,385,194 |
| Dec 5, 2022 | $198.78 | $199.47 | $191.81 | $194.31 | -3.38% | 6,362,022 |
| Nov 28, 2022 | $199.84 | $208.70 | $190.96 | $201.11 | +0.22% | 10,680,460 |
| Nov 21, 2022 | $208.40 | $209.64 | $188.01 | $200.66 | -4.62% | 11,935,411 |
| Nov 14, 2022 | $225.63 | $233.69 | $209.65 | $210.37 | -8.06% | 8,988,832 |
| Nov 7, 2022 | $195.12 | $232.44 | $192.67 | $228.80 | +18.13% | 8,648,021 |
| Oct 31, 2022 | $214.76 | $218.53 | $189.69 | $193.69 | -10.49% | 8,767,565 |
| Oct 24, 2022 | $202.90 | $219.62 | $198.52 | $216.39 | +7.45% | 6,145,265 |
| Oct 17, 2022 | $196.33 | $206.24 | $193.73 | $201.39 | +6.10% | 5,339,371 |
| Oct 10, 2022 | $194.66 | $197.91 | $182.30 | $189.81 | -2.53% | 7,179,367 |
| Oct 3, 2022 | $187.83 | $209.64 | $187.62 | $194.74 | +4.25% | 8,795,639 |
| Sep 26, 2022 | $185.05 | $192.49 | $183.02 | $186.80 | +1.21% | 6,946,028 |
| Sep 19, 2022 | $193.03 | $201.22 | $181.67 | $184.56 | -5.34% | 5,300,034 |
| Sep 12, 2022 | $212.90 | $215.32 | $191.87 | $194.97 | -7.89% | 9,970,486 |
| Sep 6, 2022 | $200.29 | $213.29 | $196.55 | $211.68 | +6.54% | 5,563,604 |
| Aug 29, 2022 | $206.09 | $208.81 | $195.31 | $198.69 | -4.37% | 6,101,223 |
| Aug 22, 2022 | $219.45 | $234.99 | $207.46 | $207.77 | -6.66% | 9,187,856 |
| Aug 15, 2022 | $232.38 | $235.01 | $221.49 | $222.59 | -4.47% | 4,882,497 |
| Aug 8, 2022 | $222.96 | $233.15 | $215.12 | $233.01 | +5.10% | 4,958,049 |
| Aug 1, 2022 | $212.01 | $223.12 | $211.88 | $221.70 | +2.49% | 7,662,348 |
| Jul 25, 2022 | $194.76 | $217.65 | $192.17 | $216.32 | +10.40% | 8,061,985 |
| Jul 18, 2022 | $178.34 | $203.55 | $175.61 | $195.95 | +11.20% | 7,768,064 |
| Jul 11, 2022 | $177.84 | $181.36 | $166.94 | $176.21 | -2.01% | 6,294,044 |
| Jul 5, 2022 | $171.70 | $182.55 | $170.22 | $179.83 | +3.43% | 5,150,518 |
| Jun 27, 2022 | $191.48 | $193.33 | $170.35 | $173.86 | -9.67% | 7,591,088 |
| Jun 21, 2022 | $170.09 | $192.99 | $165.01 | $192.48 | +14.73% | 8,621,847 |
| Jun 13, 2022 | $179.61 | $182.28 | $163.20 | $167.77 | -10.32% | 10,846,510 |
| Jun 6, 2022 | $211.27 | $212.29 | $184.45 | $187.08 | -10.22% | 5,656,557 |
| May 31, 2022 | $209.69 | $214.24 | $204.06 | $208.37 | -1.42% | 7,045,819 |
| May 23, 2022 | $182.95 | $211.85 | $173.90 | $211.38 | +10.43% | 13,254,586 |
| May 16, 2022 | $194.45 | $198.99 | $185.58 | $191.41 | -2.87% | 8,026,560 |
| May 9, 2022 | $189.33 | $197.50 | $175.41 | $197.07 | +1.70% | 12,668,048 |
| May 2, 2022 | $189.23 | $204.79 | $186.76 | $193.77 | +2.37% | 11,866,964 |
| Apr 25, 2022 | $186.65 | $198.04 | $180.19 | $189.28 | +1.05% | 8,752,375 |
| Apr 18, 2022 | $195.09 | $209.00 | $187.07 | $187.31 | -4.79% | 7,374,896 |
| Apr 11, 2022 | $198.41 | $206.23 | $195.24 | $196.73 | -2.73% | 5,147,370 |
| Apr 4, 2022 | $213.88 | $220.41 | $198.20 | $202.25 | -5.06% | 7,304,334 |
| Mar 28, 2022 | $212.87 | $223.81 | $210.56 | $213.04 | +0.42% | 8,541,628 |
| Mar 21, 2022 | $211.73 | $218.87 | $204.58 | $212.14 | -0.54% | 9,549,058 |
| Mar 14, 2022 | $192.31 | $215.31 | $186.29 | $213.30 | +10.91% | 11,341,635 |
| Mar 7, 2022 | $207.90 | $209.69 | $192.11 | $192.31 | -7.39% | 9,200,523 |
| Feb 28, 2022 | $218.19 | $222.62 | $206.52 | $207.66 | -5.45% | 9,144,069 |
| Feb 22, 2022 | $216.50 | $226.71 | $199.63 | $219.62 | +1.28% | 13,404,863 |
| Feb 14, 2022 | $227.66 | $234.82 | $216.19 | $216.84 | -4.53% | 9,451,854 |
| Feb 7, 2022 | $242.54 | $251.42 | $226.61 | $227.13 | -5.85% | 8,305,906 |
| Jan 31, 2022 | $239.71 | $252.34 | $235.51 | $241.24 | +0.71% | 7,344,841 |
| Jan 24, 2022 | $234.25 | $246.29 | $226.40 | $239.54 | +0.15% | 12,009,914 |
| Jan 18, 2022 | $253.90 | $262.49 | $238.82 | $239.19 | -7.68% | 8,011,494 |
| Jan 10, 2022 | $256.54 | $274.95 | $250.60 | $259.10 | -1.23% | 7,350,212 |
| Jan 3, 2022 | $280.73 | $284.96 | $258.49 | $262.32 | -6.71% | 6,784,216 |
| Dec 27, 2021 | $282.95 | $285.38 | $279.26 | $281.19 | +0.07% | 3,291,082 |
| Dec 20, 2021 | $270.00 | $284.52 | $268.04 | $280.99 | +1.20% | 4,814,223 |
| Dec 13, 2021 | $267.89 | $279.70 | $260.95 | $277.65 | +3.22% | 9,166,716 |
| Dec 6, 2021 | $259.53 | $280.00 | $254.16 | $269.00 | +3.85% | 9,621,800 |
| Nov 29, 2021 | $257.21 | $266.43 | $249.41 | $259.02 | +1.91% | 13,468,967 |
| Nov 22, 2021 | $324.14 | $325.21 | $245.05 | $254.17 | -21.19% | 16,768,839 |
| Nov 15, 2021 | $330.74 | $335.48 | $320.98 | $322.52 | -2.06% | 5,978,534 |
| Nov 8, 2021 | $327.15 | $334.51 | $319.29 | $329.32 | +1.48% | 4,600,720 |
| Nov 1, 2021 | $318.50 | $325.64 | $302.01 | $324.52 | +2.18% | 5,363,521 |
| Oct 25, 2021 | $308.69 | $318.74 | $307.27 | $317.61 | +2.93% | 4,752,496 |
| Oct 18, 2021 | $290.21 | $312.48 | $289.36 | $308.58 | +5.97% | 4,792,866 |
| Oct 11, 2021 | $276.65 | $291.88 | $275.11 | $291.19 | +4.39% | 4,412,525 |
| Oct 4, 2021 | $282.87 | $285.44 | $271.09 | $278.94 | -1.80% | 5,349,038 |
| Sep 27, 2021 | $294.00 | $295.29 | $279.79 | $284.06 | -3.60% | 7,590,603 |
| Sep 20, 2021 | $282.52 | $295.34 | $279.84 | $294.67 | +2.26% | 5,073,026 |
| Sep 13, 2021 | $284.51 | $292.20 | $278.46 | $288.15 | +1.31% | 7,773,979 |
| Sep 7, 2021 | $290.76 | $292.50 | $284.11 | $284.43 | -1.50% | 6,691,851 |
| Aug 30, 2021 | $316.94 | $318.72 | $284.50 | $288.75 | -8.52% | 13,359,663 |
| Aug 23, 2021 | $336.00 | $344.39 | $308.03 | $315.64 | -5.60% | 11,114,569 |
| Aug 16, 2021 | $332.31 | $335.27 | $322.23 | $334.38 | +0.48% | 5,011,017 |
| Aug 9, 2021 | $333.18 | $335.67 | $325.35 | $332.78 | +0.00% | 4,298,263 |
| Aug 2, 2021 | $321.41 | $334.06 | $319.15 | $332.77 | +3.62% | 5,498,711 |
| Jul 26, 2021 | $312.00 | $322.68 | $304.31 | $321.13 | +2.71% | 5,773,876 |
| Jul 19, 2021 | $289.58 | $314.92 | $284.42 | $312.65 | +6.59% | 5,235,888 |
| Jul 12, 2021 | $297.62 | $300.73 | $290.31 | $293.33 | -0.69% | 4,530,040 |
| Jul 6, 2021 | $298.19 | $301.00 | $290.04 | $295.38 | -0.79% | 4,654,520 |
| Jun 28, 2021 | $290.22 | $298.31 | $289.27 | $297.74 | +3.12% | 4,543,987 |
| Jun 21, 2021 | $278.47 | $289.90 | $275.87 | $288.74 | +3.87% | 5,754,694 |
| Jun 14, 2021 | $278.29 | $281.72 | $271.15 | $277.98 | +0.17% | 7,058,337 |
| Jun 7, 2021 | $283.97 | $283.97 | $274.34 | $277.51 | -2.55% | 5,916,362 |
| Jun 1, 2021 | $287.00 | $287.41 | $271.70 | $284.78 | -0.38% | 4,751,121 |
| May 24, 2021 | $285.29 | $293.49 | $282.15 | $285.86 | +1.48% | 7,544,829 |
| May 17, 2021 | $275.00 | $285.00 | $266.79 | $281.68 | +1.46% | 4,355,778 |
| May 10, 2021 | $285.89 | $286.00 | $265.75 | $277.63 | -2.85% | 5,200,863 |
| May 3, 2021 | $292.99 | $293.50 | $274.50 | $285.76 | -2.11% | 4,467,358 |
| Apr 26, 2021 | $294.67 | $301.50 | $290.50 | $291.91 | -1.14% | 4,193,514 |
| Apr 19, 2021 | $297.27 | $299.46 | $282.82 | $295.27 | -1.63% | 5,594,740 |
| Apr 12, 2021 | $294.00 | $303.69 | $293.00 | $300.16 | +0.87% | 5,232,525 |
| Apr 5, 2021 | $285.74 | $297.90 | $283.24 | $297.57 | +4.82% | 4,821,270 |
| Mar 29, 2021 | $266.97 | $285.64 | $264.47 | $283.90 | +5.54% | 5,391,227 |
| Mar 22, 2021 | $261.03 | $274.83 | $257.32 | $269.01 | +2.87% | 6,917,070 |
| Mar 15, 2021 | $267.98 | $277.70 | $258.85 | $261.50 | -2.47% | 6,675,189 |
| Mar 8, 2021 | $265.21 | $276.00 | $252.60 | $268.11 | +0.27% | 8,708,100 |
| Mar 1, 2021 | $279.86 | $286.90 | $255.02 | $267.39 | -3.12% | 8,155,968 |
| Feb 22, 2021 | $301.46 | $303.15 | $274.82 | $276.00 | -9.63% | 7,857,683 |
| Feb 16, 2021 | $307.95 | $316.31 | $292.86 | $305.40 | +0.09% | 4,935,880 |
| Feb 8, 2021 | $308.33 | $310.07 | $295.32 | $305.14 | -0.24% | 6,682,939 |
| Feb 1, 2021 | $280.41 | $307.86 | $279.33 | $305.86 | +10.25% | 5,179,705 |
| Jan 25, 2021 | $301.76 | $302.49 | $272.70 | $277.43 | -7.27% | 10,910,830 |
| Jan 19, 2021 | $314.83 | $315.47 | $296.51 | $299.17 | -3.03% | 7,803,438 |
| Jan 11, 2021 | $317.43 | $321.13 | $308.03 | $308.51 | -3.55% | 5,792,812 |
| Jan 4, 2021 | $304.11 | $320.43 | $293.05 | $319.85 | +4.75% | 7,326,087 |
| Dec 28, 2020 | $304.25 | $305.85 | $296.03 | $305.34 | +1.31% | 2,830,974 |
| Dec 21, 2020 | $302.84 | $307.22 | $296.70 | $301.39 | -1.18% | 3,737,251 |
| Dec 14, 2020 | $281.57 | $305.95 | $280.05 | $305.00 | +9.05% | 7,671,526 |
| Dec 7, 2020 | $278.18 | $289.45 | $274.24 | $279.68 | +0.60% | 6,257,433 |
| Nov 30, 2020 | $275.00 | $282.00 | $272.21 | $278.00 | +1.90% | 9,322,360 |
| Nov 23, 2020 | $255.57 | $282.49 | $251.60 | $272.81 | +7.03% | 6,944,467 |
| Nov 16, 2020 | $249.37 | $260.60 | $246.86 | $254.89 | +1.55% | 5,548,098 |
| Nov 9, 2020 | $274.24 | $276.68 | $244.30 | $251.00 | -3.24% | 8,568,971 |
| Nov 2, 2020 | $237.20 | $261.60 | $236.21 | $259.41 | +10.13% | 7,840,387 |
| Oct 26, 2020 | $251.59 | $254.65 | $233.32 | $235.54 | -7.42% | 6,181,067 |
| Oct 19, 2020 | $262.67 | $268.44 | $247.02 | $254.42 | -2.13% | 6,593,382 |
| Oct 12, 2020 | $243.46 | $261.45 | $239.92 | $259.97 | +9.46% | 9,705,143 |
| Oct 5, 2020 | $226.86 | $238.14 | $225.04 | $237.50 | +5.29% | 6,111,688 |
| Sep 28, 2020 | $232.50 | $238.61 | $223.51 | $225.56 | -0.98% | 6,111,128 |
| Sep 21, 2020 | $220.80 | $230.33 | $215.83 | $227.80 | +1.19% | 5,151,383 |
| Sep 14, 2020 | $231.03 | $240.05 | $219.89 | $225.13 | -1.03% | 8,258,070 |
| Sep 8, 2020 | $224.16 | $239.01 | $223.27 | $227.48 | -2.74% | 6,984,933 |
| Aug 31, 2020 | $246.33 | $261.94 | $228.18 | $233.88 | -5.46% | 10,200,784 |
| Aug 24, 2020 | $250.10 | $254.35 | $237.19 | $247.39 | -0.35% | 7,995,595 |
| Aug 17, 2020 | $236.30 | $250.62 | $235.65 | $248.27 | +5.94% | 5,821,890 |
| Aug 10, 2020 | $236.40 | $243.25 | $227.52 | $234.35 | -0.80% | 5,127,396 |
| Aug 3, 2020 | $239.42 | $246.36 | $233.20 | $236.24 | -0.08% | 5,305,065 |
| Jul 27, 2020 | $234.96 | $240.60 | $231.42 | $236.43 | +1.52% | 3,715,426 |
| Jul 20, 2020 | $239.05 | $247.30 | $230.24 | $232.88 | -2.03% | 4,737,894 |
| Jul 13, 2020 | $246.17 | $246.73 | $226.55 | $237.70 | -2.68% | 7,734,028 |
| Jul 6, 2020 | $243.32 | $251.39 | $238.80 | $244.24 | +1.70% | 5,783,530 |
| Jun 29, 2020 | $232.53 | $244.40 | $227.76 | $240.15 | +3.18% | 4,966,457 |
| Jun 22, 2020 | $236.00 | $247.14 | $228.37 | $232.74 | -2.14% | 7,822,378 |
| Jun 15, 2020 | $218.96 | $243.76 | $218.76 | $237.82 | +6.66% | 8,240,387 |
| Jun 8, 2020 | $231.14 | $240.25 | $218.95 | $222.96 | -4.60% | 10,663,909 |
| Jun 1, 2020 | $210.00 | $234.54 | $209.06 | $233.71 | +11.09% | 11,384,899 |
| May 26, 2020 | $199.32 | $210.71 | $192.51 | $210.38 | +7.46% | 10,315,678 |
| May 18, 2020 | $183.84 | $199.59 | $183.04 | $195.78 | +8.33% | 6,780,966 |
| May 11, 2020 | $183.14 | $187.12 | $170.57 | $180.72 | -1.94% | 5,675,024 |
| May 4, 2020 | $174.78 | $187.16 | $173.13 | $184.29 | +5.37% | 5,776,111 |
| Apr 27, 2020 | $182.24 | $189.86 | $172.22 | $174.90 | -3.02% | 9,076,072 |
| Apr 20, 2020 | $178.19 | $181.52 | $166.86 | $180.35 | -0.33% | 7,270,890 |
| Apr 13, 2020 | $162.37 | $182.00 | $156.91 | $180.94 | +9.73% | 10,034,459 |
| Apr 6, 2020 | $146.12 | $170.81 | $144.61 | $164.90 | +18.63% | 11,678,077 |
| Mar 30, 2020 | $142.74 | $158.91 | $135.52 | $139.00 | -1.82% | 15,187,595 |
| Mar 23, 2020 | $147.81 | $163.15 | $138.10 | $141.57 | -4.36% | 14,180,785 |
| Mar 16, 2020 | $140.99 | $157.95 | $125.38 | $148.02 | -6.33% | 21,239,418 |
| Mar 9, 2020 | $157.82 | $166.50 | $135.70 | $158.03 | -8.87% | 18,350,132 |
| Mar 2, 2020 | $190.67 | $192.73 | $168.55 | $173.42 | -9.15% | 13,298,940 |
| Feb 24, 2020 | $195.56 | $197.42 | $175.05 | $190.88 | -5.46% | 14,265,989 |
| Feb 18, 2020 | $209.47 | $211.58 | $199.85 | $201.91 | -3.37% | 6,215,136 |
| Feb 10, 2020 | $207.24 | $209.20 | $204.52 | $208.95 | +0.94% | 5,918,321 |
| Feb 3, 2020 | $197.86 | $210.13 | $197.78 | $207.01 | +5.16% | 6,085,151 |
| Jan 27, 2020 | $195.77 | $201.57 | $192.96 | $196.85 | -1.17% | 7,083,928 |
| Jan 21, 2020 | $194.01 | $200.90 | $193.70 | $199.19 | +3.02% | 6,648,463 |
| Jan 13, 2020 | $190.00 | $194.24 | $190.00 | $193.35 | +0.51% | 8,625,949 |
| Jan 6, 2020 | $183.78 | $193.42 | $183.16 | $192.36 | +4.01% | 5,107,980 |
| Dec 30, 2019 | $184.63 | $187.89 | $181.88 | $184.95 | -0.23% | 4,012,583 |
| Dec 23, 2019 | $183.18 | $185.64 | $181.73 | $185.38 | +1.39% | 2,439,361 |
| Dec 16, 2019 | $180.13 | $185.75 | $180.01 | $182.84 | +1.91% | 7,686,122 |
| Dec 9, 2019 | $179.31 | $181.55 | $175.32 | $179.41 | +0.05% | 7,043,793 |
| Dec 2, 2019 | $180.69 | $181.19 | $170.92 | $179.32 | -0.87% | 6,379,567 |
| Nov 25, 2019 | $168.00 | $181.36 | $167.67 | $180.90 | +8.32% | 10,913,728 |
| Nov 18, 2019 | $160.03 | $167.20 | $159.78 | $167.01 | +3.25% | 6,478,994 |
| Nov 11, 2019 | $152.39 | $161.80 | $151.90 | $161.75 | +5.75% | 6,139,418 |
| Nov 4, 2019 | $151.15 | $153.80 | $149.08 | $152.96 | +1.80% | 4,186,559 |
| Oct 28, 2019 | $146.99 | $151.00 | $144.84 | $150.25 | +3.24% | 5,062,966 |
| Oct 21, 2019 | $140.90 | $147.17 | $138.62 | $145.54 | +4.20% | 7,166,318 |
| Oct 14, 2019 | $149.71 | $151.26 | $138.90 | $139.67 | -7.08% | 9,359,216 |
| Oct 7, 2019 | $145.98 | $152.26 | $144.50 | $150.32 | +2.34% | 6,995,373 |
| Sep 30, 2019 | $145.74 | $149.49 | $140.26 | $146.89 | +1.17% | 7,033,629 |
| Sep 23, 2019 | $152.46 | $153.63 | $143.70 | $145.19 | -5.31% | 7,929,789 |
| Sep 16, 2019 | $152.47 | $155.01 | $148.25 | $153.34 | -0.09% | 8,184,690 |
| Sep 9, 2019 | $151.02 | $159.88 | $146.06 | $153.48 | +2.08% | 13,758,451 |
| Sep 3, 2019 | $141.00 | $152.71 | $139.87 | $150.35 | +5.27% | 9,265,385 |
| Aug 26, 2019 | $145.82 | $151.40 | $129.70 | $142.82 | -0.81% | 31,077,545 |
| Aug 19, 2019 | $146.75 | $148.10 | $143.17 | $143.99 | -0.10% | 10,115,005 |
| Aug 12, 2019 | $149.53 | $154.52 | $141.46 | $144.13 | -4.76% | 11,756,669 |
| Aug 5, 2019 | $143.58 | $152.67 | $140.64 | $151.34 | +2.42% | 12,491,934 |
| Jul 29, 2019 | $168.31 | $168.62 | $146.10 | $147.76 | -12.04% | 11,157,732 |
| Jul 22, 2019 | $170.31 | $173.95 | $167.15 | $167.99 | -0.78% | 5,861,457 |
| Jul 15, 2019 | $174.90 | $174.90 | $169.21 | $169.31 | -2.80% | 5,051,303 |
| Jul 8, 2019 | $170.75 | $175.28 | $168.26 | $174.19 | +1.14% | 6,778,494 |
| Jul 1, 2019 | $166.99 | $172.34 | $165.52 | $172.23 | +5.73% | 5,211,011 |
| Jun 24, 2019 | $171.37 | $171.83 | $162.32 | $162.90 | -4.68% | 12,507,075 |
| Jun 17, 2019 | $158.39 | $171.68 | $157.09 | $170.89 | +8.05% | 11,563,522 |
| Jun 10, 2019 | $166.38 | $168.15 | $156.22 | $158.16 | -4.32% | 6,464,902 |
| Jun 3, 2019 | $161.42 | $166.00 | $153.55 | $165.30 | +2.73% | 8,711,992 |
| May 28, 2019 | $161.52 | $165.35 | $159.26 | $160.91 | -0.19% | 8,449,307 |
| May 20, 2019 | $172.43 | $175.47 | $158.51 | $161.22 | -7.52% | 13,084,430 |
| May 13, 2019 | $168.05 | $178.42 | $164.60 | $174.33 | +0.32% | 7,154,477 |
| May 6, 2019 | $171.80 | $175.51 | $167.46 | $173.77 | -1.66% | 6,663,687 |
| Apr 29, 2019 | $177.29 | $178.95 | $171.33 | $176.70 | -0.16% | 5,444,589 |
| Apr 22, 2019 | $168.69 | $177.48 | $167.90 | $176.99 | +4.60% | 6,938,851 |
| Apr 15, 2019 | $172.01 | $174.40 | $164.81 | $169.20 | -1.55% | 5,997,721 |
| Apr 8, 2019 | $165.82 | $173.44 | $163.13 | $171.87 | +3.33% | 7,502,710 |
| Apr 1, 2019 | $158.22 | $168.56 | $157.29 | $166.33 | +6.74% | 11,891,031 |
| Mar 25, 2019 | $153.53 | $157.39 | $151.15 | $155.82 | +1.04% | 8,016,999 |
| Mar 18, 2019 | $153.29 | $159.04 | $152.33 | $154.22 | +0.61% | 8,968,838 |
| Mar 11, 2019 | $152.39 | $157.09 | $151.86 | $153.28 | +0.60% | 11,298,987 |
| Mar 4, 2019 | $161.00 | $161.84 | $149.50 | $152.37 | -4.63% | 12,953,839 |
| Feb 25, 2019 | $163.54 | $169.05 | $158.40 | $159.77 | -1.08% | 11,103,265 |
| Feb 19, 2019 | $160.43 | $161.78 | $158.48 | $161.51 | +0.72% | 4,931,985 |
| Feb 11, 2019 | $155.00 | $161.51 | $153.80 | $160.35 | +3.91% | 8,106,830 |
| Feb 4, 2019 | $149.06 | $154.41 | $149.00 | $154.31 | +3.52% | 7,707,594 |
| Jan 28, 2019 | $140.65 | $149.56 | $138.74 | $149.07 | +4.92% | 6,393,092 |
| Jan 22, 2019 | $140.28 | $142.48 | $135.24 | $142.08 | +0.25% | 7,650,304 |
| Jan 14, 2019 | $135.37 | $141.84 | $131.88 | $141.73 | +3.65% | 8,658,551 |
| Jan 7, 2019 | $128.27 | $137.78 | $128.15 | $136.74 | +6.59% | 7,126,151 |
| Dec 31, 2018 | $129.19 | $129.64 | $121.12 | $128.28 | +0.83% | 7,658,877 |
| Dec 24, 2018 | $118.72 | $130.11 | $117.72 | $127.23 | +5.76% | 6,473,766 |
| Dec 17, 2018 | $130.99 | $134.82 | $120.11 | $120.30 | -8.52% | 12,662,358 |
| Dec 10, 2018 | $132.43 | $140.42 | $130.50 | $131.50 | -0.81% | 8,367,909 |
| Dec 3, 2018 | $148.03 | $150.41 | $131.62 | $132.57 | -8.26% | 10,085,429 |
| Nov 26, 2018 | $134.98 | $147.44 | $134.16 | $144.50 | +8.90% | 15,721,926 |
| Nov 19, 2018 | $134.21 | $139.40 | $120.10 | $132.69 | -1.01% | 14,581,677 |
| Nov 12, 2018 | $134.18 | $135.96 | $127.94 | $134.04 | -1.11% | 8,550,066 |
| Nov 5, 2018 | $134.70 | $140.71 | $131.55 | $135.55 | +1.06% | 8,050,581 |
| Oct 29, 2018 | $128.78 | $137.29 | $119.93 | $134.13 | +7.55% | 11,979,429 |
| Oct 22, 2018 | $133.93 | $137.31 | $123.93 | $124.71 | -6.36% | 13,798,680 |
| Oct 15, 2018 | $138.47 | $142.10 | $132.80 | $133.18 | -3.62% | 11,034,824 |
| Oct 8, 2018 | $151.14 | $152.33 | $129.00 | $138.18 | -9.09% | 17,135,609 |
| Oct 1, 2018 | $155.65 | $156.64 | $149.76 | $152.00 | -2.63% | 12,850,671 |
| Sep 24, 2018 | $150.65 | $157.11 | $149.33 | $156.11 | +2.43% | 6,159,705 |
| Sep 17, 2018 | $150.23 | $154.59 | $145.90 | $152.40 | +0.69% | 9,792,675 |
| Sep 10, 2018 | $149.96 | $154.06 | $147.61 | $151.35 | +1.46% | 6,393,205 |
| Sep 4, 2018 | $154.17 | $154.48 | $146.71 | $149.17 | -3.36% | 6,227,213 |
| Aug 27, 2018 | $158.06 | $159.94 | $153.27 | $154.35 | -1.81% | 11,266,107 |
| Aug 20, 2018 | $132.35 | $157.78 | $131.63 | $157.20 | +18.78% | 17,825,181 |
| Aug 13, 2018 | $135.24 | $136.56 | $129.34 | $132.35 | -1.85% | 8,573,988 |
| Aug 6, 2018 | $131.93 | $137.00 | $131.32 | $134.85 | +2.12% | 5,706,864 |
| Jul 30, 2018 | $131.17 | $132.47 | $124.69 | $132.05 | +0.68% | 9,178,668 |
| Jul 23, 2018 | $134.00 | $137.46 | $130.00 | $131.16 | -2.35% | 7,471,013 |
| Jul 16, 2018 | $136.62 | $137.96 | $134.13 | $134.32 | -2.11% | 6,243,031 |
| Jul 9, 2018 | $135.13 | $137.88 | $131.65 | $137.21 | +1.55% | 8,564,798 |
| Jul 2, 2018 | $130.02 | $135.49 | $129.01 | $135.11 | +3.07% | 5,090,747 |
| Jun 25, 2018 | $134.88 | $135.07 | $126.59 | $131.09 | -3.97% | 10,248,948 |
| Jun 18, 2018 | $136.36 | $142.94 | $133.37 | $136.51 | -1.07% | 12,222,630 |
| Jun 11, 2018 | $135.01 | $139.44 | $134.71 | $137.99 | +2.12% | 8,086,682 |
| Jun 4, 2018 | $133.45 | $138.13 | $131.99 | $135.13 | +1.21% | 7,351,766 |
| May 29, 2018 | $131.65 | $133.65 | $128.14 | $133.52 | +0.58% | 9,889,059 |
| May 21, 2018 | $139.61 | $139.94 | $131.15 | $132.75 | -4.39% | 16,667,405 |
| May 14, 2018 | $136.99 | $139.67 | $131.59 | $138.85 | +1.94% | 8,323,158 |
| May 7, 2018 | $129.76 | $137.67 | $129.63 | $136.21 | +5.21% | 7,000,788 |
| Apr 30, 2018 | $127.32 | $130.68 | $123.88 | $129.46 | +2.23% | 7,186,590 |
| Apr 23, 2018 | $130.64 | $132.04 | $120.91 | $126.64 | -2.65% | 8,862,806 |
| Apr 16, 2018 | $130.49 | $134.73 | $128.77 | $130.09 | +0.71% | 7,444,301 |
| Apr 9, 2018 | $126.72 | $133.55 | $126.39 | $129.17 | +2.72% | 8,943,879 |
| Apr 2, 2018 | $124.56 | $129.14 | $120.80 | $125.75 | +0.14% | 12,027,806 |
| Mar 26, 2018 | $131.05 | $134.59 | $123.87 | $125.58 | -1.91% | 13,114,417 |
| Mar 19, 2018 | $133.94 | $137.60 | $128.00 | $128.02 | -5.69% | 11,253,552 |
| Mar 12, 2018 | $139.21 | $141.26 | $135.05 | $135.75 | -2.59% | 9,692,044 |
| Mar 5, 2018 | $115.18 | $140.00 | $115.05 | $139.36 | +19.85% | 28,635,759 |
| Feb 26, 2018 | $115.63 | $119.74 | $111.05 | $116.28 | +1.09% | 12,400,611 |
| Feb 20, 2018 | $112.51 | $115.72 | $111.90 | $115.03 | +1.84% | 7,031,446 |
| Feb 12, 2018 | $107.01 | $114.71 | $104.74 | $112.95 | +6.62% | 9,144,992 |
| Feb 5, 2018 | $110.60 | $116.15 | $101.55 | $105.94 | -5.11% | 14,588,332 |
| Jan 29, 2018 | $117.70 | $118.47 | $111.60 | $111.64 | -5.21% | 7,127,838 |
| Jan 22, 2018 | $115.25 | $119.24 | $114.03 | $117.78 | +2.16% | 10,581,622 |
| Jan 16, 2018 | $116.24 | $117.08 | $111.06 | $115.29 | -0.53% | 10,025,411 |
| Jan 8, 2018 | $110.42 | $116.09 | $109.04 | $115.91 | +4.57% | 10,530,548 |
| Jan 2, 2018 | $105.34 | $113.35 | $104.39 | $110.84 | +5.73% | 8,537,139 |
| Dec 26, 2017 | $103.45 | $105.65 | $103.19 | $104.83 | +0.90% | 4,373,595 |
| Dec 18, 2017 | $108.66 | $109.43 | $103.65 | $103.89 | -4.16% | 12,173,219 |
| Dec 11, 2017 | $106.87 | $108.93 | $105.51 | $108.40 | +1.16% | 10,432,917 |
| Dec 4, 2017 | $108.00 | $110.18 | $105.16 | $107.16 | +0.09% | 14,864,770 |
| Nov 27, 2017 | $130.19 | $131.10 | $106.20 | $107.06 | -17.33% | 39,900,769 |
| Nov 20, 2017 | $127.51 | $129.54 | $126.11 | $129.50 | +1.58% | 5,766,101 |
| Nov 13, 2017 | $124.34 | $127.92 | $122.44 | $127.49 | +3.56% | 6,875,545 |
| Nov 6, 2017 | $125.00 | $125.09 | $120.01 | $123.11 | -1.39% | 5,119,018 |
| Oct 30, 2017 | $123.04 | $126.44 | $121.90 | $124.85 | +1.03% | 8,118,228 |
| Oct 23, 2017 | $120.99 | $123.97 | $117.90 | $123.58 | +2.29% | 6,327,850 |
| Oct 16, 2017 | $119.69 | $121.88 | $117.57 | $120.81 | +0.99% | 6,121,950 |
| Oct 9, 2017 | $116.80 | $119.84 | $116.32 | $119.63 | +2.28% | 5,368,031 |
| Oct 2, 2017 | $110.69 | $117.61 | $110.68 | $116.96 | +4.19% | 7,608,755 |
| Sep 25, 2017 | $111.67 | $113.47 | $108.65 | $112.26 | +0.43% | 8,720,180 |
| Sep 18, 2017 | $113.74 | $114.66 | $111.35 | $111.78 | -2.06% | 7,999,710 |
| Sep 11, 2017 | $112.98 | $117.13 | $112.22 | $114.13 | -0.27% | 13,233,941 |
| Sep 5, 2017 | $113.46 | $115.72 | $112.52 | $114.44 | +0.64% | 9,819,624 |
| Aug 28, 2017 | $115.06 | $115.62 | $109.25 | $113.71 | -1.10% | 9,968,293 |
| Aug 21, 2017 | $108.37 | $119.73 | $108.37 | $114.97 | +5.90% | 14,847,313 |
| Aug 14, 2017 | $109.20 | $110.93 | $107.19 | $108.56 | +0.51% | 7,109,480 |
| Aug 7, 2017 | $108.67 | $111.00 | $104.77 | $108.01 | -0.35% | 7,207,990 |
| Jul 31, 2017 | $111.65 | $112.59 | $105.60 | $108.39 | -2.79% | 8,218,666 |
| Jul 24, 2017 | $109.59 | $115.25 | $109.32 | $111.50 | +1.59% | 7,632,102 |
| Jul 17, 2017 | $108.90 | $110.54 | $106.23 | $109.75 | +0.93% | 6,465,336 |
| Jul 10, 2017 | $103.33 | $108.91 | $102.38 | $108.74 | +5.25% | 8,184,428 |
| Jul 3, 2017 | $101.32 | $104.28 | $99.22 | $103.32 | +2.48% | 8,514,949 |
| Jun 26, 2017 | $107.76 | $109.07 | $100.00 | $100.82 | -6.43% | 9,802,169 |
| Jun 19, 2017 | $105.60 | $108.76 | $104.30 | $107.75 | +2.74% | 13,038,221 |
| Jun 12, 2017 | $104.21 | $108.65 | $100.70 | $104.88 | -1.01% | 13,694,274 |
| Jun 5, 2017 | $112.74 | $113.14 | $103.62 | $105.95 | -6.16% | 12,603,429 |
| May 30, 2017 | $112.80 | $113.92 | $110.94 | $112.91 | -0.11% | 10,314,398 |
| May 22, 2017 | $109.80 | $114.68 | $109.76 | $113.03 | +2.84% | 14,756,502 |
| May 15, 2017 | $95.73 | $112.18 | $93.07 | $109.91 | +15.22% | 20,538,078 |
| May 8, 2017 | $93.37 | $96.30 | $93.08 | $95.39 | +2.31% | 9,445,280 |
| May 1, 2017 | $91.75 | $93.99 | $91.17 | $93.24 | +3.52% | 9,441,569 |
| Apr 24, 2017 | $89.70 | $90.94 | $89.20 | $90.07 | +1.68% | 8,613,498 |
| Apr 17, 2017 | $85.37 | $88.88 | $85.08 | $88.58 | +4.32% | 8,594,585 |
| Apr 10, 2017 | $84.91 | $86.65 | $84.10 | $84.91 | +0.14% | 7,030,761 |
| Apr 3, 2017 | $85.24 | $87.12 | $82.70 | $84.79 | -1.94% | 9,575,056 |
| Mar 27, 2017 | $85.41 | $87.25 | $83.81 | $86.47 | -0.01% | 6,899,748 |
| Mar 20, 2017 | $86.29 | $87.39 | $83.07 | $86.48 | +0.30% | 9,613,987 |
| Mar 13, 2017 | $85.42 | $89.15 | $85.31 | $86.22 | +0.12% | 16,724,278 |
| Mar 6, 2017 | $84.30 | $86.18 | $81.75 | $86.12 | +0.94% | 11,438,715 |
| Feb 27, 2017 | $87.47 | $89.18 | $84.98 | $85.32 | -2.55% | 14,910,291 |
| Feb 21, 2017 | $87.00 | $87.69 | $85.69 | $87.55 | +1.33% | 5,998,338 |
| Feb 13, 2017 | $83.65 | $86.49 | $82.81 | $86.40 | +3.81% | 13,894,338 |
| Feb 6, 2017 | $84.45 | $85.11 | $81.80 | $83.23 | -1.40% | 10,586,295 |
| Jan 30, 2017 | $81.57 | $84.97 | $79.15 | $84.41 | +3.24% | 7,604,170 |
| Jan 23, 2017 | $81.39 | $83.96 | $80.89 | $81.76 | +0.11% | 7,612,383 |
| Jan 17, 2017 | $80.97 | $81.89 | $78.29 | $81.67 | +0.43% | 8,614,708 |
| Jan 9, 2017 | $78.95 | $81.41 | $78.26 | $81.32 | +2.55% | 8,363,129 |
| Jan 3, 2017 | $74.61 | $79.81 | $74.50 | $79.30 | +7.15% | 6,742,049 |
| Dec 27, 2016 | $76.06 | $76.50 | $73.60 | $74.01 | -2.62% | 4,576,804 |
| Dec 19, 2016 | $76.76 | $77.08 | $74.34 | $76.00 | -0.63% | 8,775,057 |
| Dec 12, 2016 | $81.07 | $81.76 | $75.97 | $76.48 | -5.71% | 17,854,262 |
| Dec 5, 2016 | $70.44 | $83.08 | $70.15 | $81.11 | +14.94% | 23,324,394 |
| Nov 28, 2016 | $75.52 | $76.31 | $68.06 | $70.57 | -6.94% | 20,392,271 |
| Nov 21, 2016 | $77.40 | $77.65 | $74.01 | $75.83 | -1.39% | 6,312,164 |
| Nov 14, 2016 | $74.37 | $78.58 | $73.44 | $76.90 | – | 12,265,702 |
Seasonality
ADSK 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 | 3.2% | -1.8% | -1.9% | 1.1% | 4.0% | 0.6% | 6.0% | 3.2% | -3.7% | 3.5% | 3.3% | 0.9% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -14.6% | -2.8% | -2.6% | -1.0% | -2.4% | -15.9% | 20.5% | 10.4% | -19.2% | 19.4% | ||
| 2025 | 5.3% | -11.9% | -4.5% | 4.8% | 8.0% | 4.5% | -2.1% | 3.8% | 0.9% | -5.1% | 0.7% | -2.4% |
| 2024 | 4.2% | 1.7% | 0.9% | -18.3% | -5.3% | 22.7% | 0.0% | 4.4% | 6.6% | 3.0% | 2.9% | 1.3% |
| 2023 | 15.1% | -7.7% | 4.8% | -6.4% | 2.4% | 2.6% | 3.6% | 4.7% | -6.8% | -4.5% | 10.5% | 11.5% |
| 2022 | -11.2% | -11.8% | -2.7% | -11.7% | 9.8% | -17.2% | 25.8% | -6.7% | -7.4% | 14.7% | -5.8% | -7.5% |
| 2021 | -9.1% | -0.5% | 0.4% | 5.3% | -2.1% | 2.1% | 10.0% | -3.4% | -8.0% | 11.4% | -20.0% | 10.6% |
| 2020 | 7.3% | -3.0% | -18.2% | 19.9% | 12.4% | 13.7% | -1.2% | 3.9% | -6.0% | 2.0% | 19.0% | 9.0% |
| 2019 | 14.5% | 10.7% | -4.4% | 14.4% | -9.7% | 1.2% | -4.1% | -8.5% | 3.4% | -0.2% | 22.8% | 1.4% |
| 2018 | 10.3% | 1.6% | 6.9% | 0.3% | 2.5% | 1.5% | -2.0% | 20.2% | 1.1% | -17.2% | 11.8% | -11.0% |
| 2017 | 9.9% | 6.1% | 0.2% | 4.2% | 24.1% | -9.8% | 9.9% | 3.3% | -1.9% | 11.3% | -12.2% | -4.4% |