Akamai Technologies Inc (AKAM) stock
AKAMNasdaqServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 10/304% below fair value
$92.72−6.66 (-6.70%)
Close on Oct 30, 2026Market cap $13.33BP/E 33.4Yield –
Price history
Akamai Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$92.72
-6.70% on the day
52-week range
$70.82 – $165.45
-44.0% from the high
Change over 52 weeks
+25.4%
From $73.93 on Oct 30, 2025
Average volume
4.33M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $93.41 | $99.94 | $91.61 | $92.72 | -0.87% | 20,725,939 |
| Oct 19, 2026 | $90.06 | $93.75 | $86.06 | $93.53 | +6.51% | 22,128,067 |
| Oct 12, 2026 | $106.95 | $106.95 | $86.16 | $87.81 | -17.90% | 32,089,313 |
| Oct 5, 2026 | $108.87 | $111.60 | $99.30 | $106.95 | -1.81% | 21,164,228 |
| Sep 28, 2026 | $112.85 | $115.10 | $104.00 | $108.92 | -4.41% | 31,218,404 |
| Sep 21, 2026 | $106.04 | $128.46 | $105.40 | $113.94 | +9.01% | 52,307,460 |
| Sep 14, 2026 | $105.43 | $109.85 | $102.50 | $104.52 | -2.13% | 17,596,266 |
| Sep 8, 2026 | $102.69 | $112.76 | $100.77 | $106.79 | +1.49% | 14,955,398 |
| Aug 31, 2026 | $107.06 | $109.99 | $102.55 | $105.22 | -2.09% | 12,391,300 |
| Aug 24, 2026 | $110.00 | $112.40 | $104.07 | $107.47 | -2.67% | 14,744,828 |
| Aug 17, 2026 | $124.56 | $125.58 | $109.49 | $110.42 | -11.66% | 14,906,321 |
| Aug 10, 2026 | $107.37 | $127.04 | $107.32 | $124.99 | +13.07% | 17,207,741 |
| Aug 3, 2026 | $115.00 | $125.55 | $110.02 | $110.54 | -4.03% | 24,461,864 |
| Jul 27, 2026 | $117.00 | $117.82 | $107.11 | $115.18 | -0.16% | 14,853,758 |
| Jul 20, 2026 | $120.43 | $127.50 | $115.24 | $115.37 | -4.01% | 18,912,011 |
| Jul 13, 2026 | $125.76 | $127.95 | $115.94 | $120.19 | -4.75% | 13,683,119 |
| Jul 6, 2026 | $112.83 | $131.08 | $112.30 | $126.19 | +11.50% | 22,045,673 |
| Jun 29, 2026 | $115.31 | $119.22 | $109.55 | $113.17 | -0.11% | 15,029,587 |
| Jun 22, 2026 | $124.90 | $124.90 | $108.84 | $113.29 | -9.30% | 22,530,086 |
| Jun 15, 2026 | $135.46 | $137.93 | $122.76 | $124.91 | -6.43% | 15,162,406 |
| Jun 8, 2026 | $149.34 | $150.36 | $127.49 | $133.50 | -10.59% | 21,316,798 |
| Jun 1, 2026 | $149.67 | $164.80 | $147.79 | $149.32 | -0.15% | 19,705,332 |
| May 26, 2026 | $148.45 | $150.14 | $141.69 | $149.54 | +1.57% | 17,714,854 |
| May 18, 2026 | $152.71 | $153.00 | $138.10 | $147.23 | -2.42% | 43,388,280 |
| May 11, 2026 | $149.00 | $165.45 | $144.55 | $150.88 | +2.15% | 35,593,432 |
| May 4, 2026 | $104.29 | $149.76 | $104.08 | $147.71 | +42.21% | 49,811,507 |
| Apr 27, 2026 | $95.25 | $104.88 | $93.53 | $103.87 | +9.05% | 16,807,682 |
| Apr 20, 2026 | $96.02 | $99.46 | $93.51 | $95.25 | -0.67% | 15,280,676 |
| Apr 13, 2026 | $91.85 | $98.64 | $88.50 | $95.89 | +4.97% | 31,653,872 |
| Apr 6, 2026 | $117.16 | $118.17 | $90.56 | $91.35 | -22.58% | 32,922,205 |
| Mar 30, 2026 | $115.45 | $118.02 | $108.69 | $118.00 | +3.06% | 15,230,622 |
| Mar 23, 2026 | $110.50 | $121.12 | $109.50 | $114.50 | +3.64% | 27,019,312 |
| Mar 16, 2026 | $107.91 | $112.81 | $103.60 | $110.48 | +2.61% | 30,862,444 |
| Mar 9, 2026 | $98.58 | $109.56 | $98.49 | $107.67 | +7.79% | 18,520,444 |
| Mar 2, 2026 | $96.91 | $104.53 | $95.37 | $99.89 | +1.52% | 18,274,754 |
| Feb 23, 2026 | $93.75 | $103.90 | $92.68 | $98.39 | +4.48% | 23,827,256 |
| Feb 17, 2026 | $110.58 | $111.46 | $93.53 | $94.17 | -15.74% | 31,364,711 |
| Feb 9, 2026 | $95.01 | $113.50 | $92.31 | $111.76 | +17.54% | 27,178,114 |
| Feb 2, 2026 | $96.35 | $97.99 | $90.88 | $95.08 | -2.13% | 15,928,742 |
| Jan 26, 2026 | $96.31 | $104.98 | $95.94 | $97.15 | +2.18% | 23,463,822 |
| Jan 20, 2026 | $92.08 | $97.57 | $89.23 | $95.08 | +1.70% | 13,780,153 |
| Jan 12, 2026 | $93.74 | $95.04 | $88.36 | $93.49 | +6.09% | 19,502,695 |
| Jan 5, 2026 | $85.06 | $89.11 | $85.05 | $88.12 | +3.55% | 11,759,610 |
| Dec 29, 2025 | $88.03 | $88.97 | $84.54 | $85.10 | -3.75% | 5,853,580 |
| Dec 22, 2025 | $89.19 | $90.76 | $88.08 | $88.42 | -0.90% | 5,703,334 |
| Dec 15, 2025 | $88.03 | $90.04 | $85.31 | $89.22 | +3.89% | 15,370,412 |
| Dec 8, 2025 | $83.48 | $87.27 | $83.48 | $85.88 | +2.86% | 11,112,965 |
| Dec 1, 2025 | $89.39 | $89.43 | $82.70 | $83.49 | -6.74% | 13,620,589 |
| Nov 24, 2025 | $88.64 | $91.01 | $87.33 | $89.52 | +0.57% | 27,457,888 |
| Nov 17, 2025 | $87.75 | $90.24 | $86.00 | $89.01 | +2.11% | 18,642,684 |
| Nov 10, 2025 | $83.81 | $92.00 | $83.00 | $87.17 | +4.10% | 22,677,498 |
| Nov 3, 2025 | $75.21 | $86.23 | $70.82 | $83.74 | +11.50% | 20,939,577 |
| Oct 27, 2025 | $75.50 | $76.16 | $72.76 | $75.10 | +0.07% | 8,250,567 |
| Oct 20, 2025 | $72.95 | $76.52 | $72.95 | $75.05 | +3.01% | 6,946,549 |
| Oct 13, 2025 | $74.13 | $74.70 | $72.28 | $72.86 | -0.52% | 8,765,943 |
| Oct 6, 2025 | $78.00 | $78.92 | $73.14 | $73.24 | -5.57% | 6,753,909 |
| Sep 29, 2025 | $76.46 | $79.00 | $74.56 | $77.56 | +1.99% | 7,226,555 |
| Sep 22, 2025 | $76.98 | $76.98 | $74.93 | $76.05 | -0.30% | 7,328,922 |
| Sep 15, 2025 | $76.87 | $77.95 | $74.89 | $76.28 | -0.73% | 13,428,316 |
| Sep 8, 2025 | $78.77 | $79.43 | $76.51 | $76.84 | -2.19% | 8,381,345 |
| Sep 2, 2025 | $78.17 | $79.21 | $76.10 | $78.56 | -0.72% | 7,690,465 |
| Aug 25, 2025 | $77.41 | $79.27 | $76.17 | $79.13 | +1.92% | 7,891,708 |
| Aug 18, 2025 | $74.46 | $78.54 | $73.99 | $77.64 | +4.33% | 8,191,223 |
| Aug 11, 2025 | $70.96 | $75.55 | $70.42 | $74.42 | +5.52% | 13,248,894 |
| Aug 4, 2025 | $74.75 | $76.65 | $69.78 | $70.53 | -5.18% | 15,837,488 |
| Jul 28, 2025 | $80.82 | $80.94 | $73.76 | $74.38 | -7.89% | 8,656,449 |
| Jul 21, 2025 | $79.13 | $81.30 | $78.50 | $80.75 | +2.62% | 6,940,092 |
| Jul 14, 2025 | $77.35 | $78.81 | $75.75 | $78.69 | +1.69% | 5,886,158 |
| Jul 7, 2025 | $78.93 | $81.45 | $77.36 | $77.38 | -2.64% | 6,623,153 |
| Jun 30, 2025 | $80.00 | $80.92 | $78.81 | $79.48 | -0.15% | 5,697,931 |
| Jun 23, 2025 | $78.05 | $80.38 | $77.20 | $79.60 | +1.56% | 13,275,066 |
| Jun 16, 2025 | $77.52 | $80.03 | $77.18 | $78.38 | +1.75% | 15,125,243 |
| Jun 9, 2025 | $77.51 | $79.66 | $76.86 | $77.03 | 0.00% | 11,032,410 |
| Jun 2, 2025 | $75.56 | $77.86 | $74.69 | $77.03 | +1.45% | 9,275,038 |
| May 26, 2025 | $76.10 | $78.04 | $74.75 | $75.93 | +0.12% | 9,892,134 |
| May 19, 2025 | $76.80 | $78.90 | $75.75 | $75.84 | -2.81% | 12,251,741 |
| May 12, 2025 | $79.01 | $79.70 | $74.85 | $78.03 | +2.33% | 29,061,738 |
| May 5, 2025 | $82.17 | $86.15 | $76.20 | $76.25 | -7.62% | 14,751,080 |
| Apr 28, 2025 | $79.85 | $83.04 | $78.96 | $82.54 | +3.45% | 6,188,726 |
| Apr 21, 2025 | $72.77 | $80.38 | $71.28 | $79.79 | +8.62% | 8,086,818 |
| Apr 14, 2025 | $74.67 | $75.58 | $73.20 | $73.46 | -0.80% | 5,261,731 |
| Apr 7, 2025 | $72.64 | $76.80 | $67.51 | $74.05 | +0.49% | 15,574,576 |
| Mar 31, 2025 | $79.39 | $81.99 | $73.42 | $73.69 | -7.95% | 8,513,462 |
| Mar 24, 2025 | $82.35 | $83.28 | $79.33 | $80.05 | -1.22% | 8,022,015 |
| Mar 17, 2025 | $80.52 | $83.69 | $80.25 | $81.04 | +0.38% | 11,698,899 |
| Mar 10, 2025 | $86.48 | $87.38 | $78.60 | $80.73 | -7.76% | 17,764,498 |
| Mar 3, 2025 | $81.29 | $88.01 | $79.90 | $87.52 | +8.48% | 16,210,870 |
| Feb 24, 2025 | $77.90 | $81.66 | $75.50 | $80.68 | +5.15% | 24,334,610 |
| Feb 18, 2025 | $100.01 | $100.66 | $76.50 | $76.73 | -23.28% | 27,761,871 |
| Feb 10, 2025 | $100.37 | $103.75 | $98.97 | $100.01 | +0.37% | 9,498,698 |
| Feb 3, 2025 | $98.40 | $101.83 | $96.76 | $99.64 | -0.26% | 7,469,386 |
| Jan 27, 2025 | $97.00 | $102.37 | $96.90 | $99.90 | +2.25% | 9,053,018 |
| Jan 21, 2025 | $92.00 | $97.77 | $91.86 | $97.70 | +7.35% | 7,494,449 |
| Jan 13, 2025 | $88.95 | $92.55 | $88.50 | $91.01 | +2.34% | 7,303,414 |
| Jan 6, 2025 | $93.98 | $95.10 | $88.82 | $88.93 | -4.95% | 7,045,031 |
| Dec 30, 2024 | $96.24 | $97.23 | $91.82 | $93.56 | -3.52% | 5,354,588 |
| Dec 23, 2024 | $95.73 | $98.11 | $95.40 | $96.97 | +1.13% | 3,579,231 |
| Dec 16, 2024 | $98.41 | $99.83 | $93.93 | $95.89 | -3.38% | 9,606,761 |
| Dec 9, 2024 | $97.75 | $100.39 | $97.68 | $99.24 | +1.20% | 6,824,324 |
| Dec 2, 2024 | $95.50 | $99.22 | $95.35 | $98.06 | +4.30% | 9,534,479 |
| Nov 25, 2024 | $93.82 | $94.90 | $92.83 | $94.02 | +1.21% | 6,979,667 |
| Nov 18, 2024 | $87.43 | $93.20 | $84.70 | $92.90 | +6.26% | 11,127,076 |
| Nov 11, 2024 | $91.65 | $92.18 | $86.78 | $87.43 | -2.17% | 13,609,590 |
| Nov 4, 2024 | $100.50 | $105.26 | $89.27 | $89.37 | -11.14% | 17,991,133 |
| Oct 28, 2024 | $102.94 | $104.13 | $100.22 | $100.57 | -1.37% | 7,612,253 |
| Oct 21, 2024 | $106.50 | $106.76 | $101.57 | $101.97 | -4.41% | 6,041,312 |
| Oct 14, 2024 | $104.71 | $106.80 | $102.71 | $106.67 | +2.35% | 7,224,388 |
| Oct 7, 2024 | $101.25 | $104.59 | $100.19 | $104.22 | +2.70% | 4,914,158 |
| Sep 30, 2024 | $101.43 | $101.65 | $99.36 | $101.48 | -0.09% | 6,548,559 |
| Sep 23, 2024 | $99.71 | $102.49 | $99.45 | $101.57 | +2.07% | 6,528,161 |
| Sep 16, 2024 | $98.49 | $99.86 | $96.84 | $99.52 | +1.00% | 6,852,351 |
| Sep 9, 2024 | $96.65 | $98.78 | $93.50 | $98.53 | +2.06% | 6,704,809 |
| Sep 3, 2024 | $101.32 | $102.11 | $96.48 | $96.54 | -5.20% | 4,727,963 |
| Aug 26, 2024 | $101.99 | $102.41 | $99.88 | $101.84 | +0.01% | 5,359,163 |
| Aug 19, 2024 | $100.88 | $103.15 | $100.45 | $101.83 | +1.32% | 6,085,628 |
| Aug 12, 2024 | $101.22 | $101.89 | $99.11 | $100.50 | -0.99% | 8,701,754 |
| Aug 5, 2024 | $92.13 | $102.69 | $90.56 | $101.51 | +7.35% | 16,469,344 |
| Jul 29, 2024 | $98.95 | $98.98 | $93.81 | $94.56 | -2.49% | 5,867,145 |
| Jul 22, 2024 | $95.47 | $98.17 | $94.97 | $96.97 | +2.02% | 5,342,908 |
| Jul 15, 2024 | $95.38 | $97.80 | $94.46 | $95.05 | -0.09% | 6,284,186 |
| Jul 8, 2024 | $91.21 | $96.25 | $90.95 | $95.14 | +5.16% | 7,816,113 |
| Jul 1, 2024 | $90.17 | $91.28 | $89.02 | $90.47 | +0.43% | 3,466,863 |
| Jun 24, 2024 | $89.03 | $90.47 | $87.83 | $90.08 | +1.30% | 7,136,503 |
| Jun 17, 2024 | $88.82 | $89.99 | $88.09 | $88.92 | -0.19% | 9,079,682 |
| Jun 10, 2024 | $88.80 | $90.56 | $87.59 | $89.09 | -0.10% | 7,696,845 |
| Jun 3, 2024 | $92.24 | $92.75 | $88.99 | $89.18 | -3.32% | 7,734,433 |
| May 28, 2024 | $93.54 | $94.15 | $89.55 | $92.24 | -2.02% | 8,791,514 |
| May 20, 2024 | $95.20 | $95.95 | $93.75 | $94.14 | -1.12% | 6,738,115 |
| May 13, 2024 | $91.47 | $97.24 | $91.39 | $95.21 | +4.41% | 13,426,355 |
| May 6, 2024 | $100.09 | $102.65 | $90.53 | $91.19 | -8.51% | 17,207,026 |
| Apr 29, 2024 | $101.71 | $102.83 | $97.71 | $99.67 | -1.98% | 6,830,004 |
| Apr 22, 2024 | $101.61 | $102.62 | $100.29 | $101.68 | +0.18% | 5,145,793 |
| Apr 15, 2024 | $103.87 | $104.45 | $100.02 | $101.50 | -1.90% | 6,517,167 |
| Apr 8, 2024 | $106.23 | $107.60 | $102.94 | $103.47 | -2.61% | 5,843,741 |
| Apr 1, 2024 | $108.77 | $109.98 | $105.78 | $106.24 | -2.32% | 5,462,883 |
| Mar 25, 2024 | $108.61 | $110.14 | $107.87 | $108.76 | -0.19% | 4,569,867 |
| Mar 18, 2024 | $107.47 | $110.18 | $106.81 | $108.97 | +1.60% | 6,738,049 |
| Mar 11, 2024 | $110.74 | $111.79 | $107.15 | $107.25 | -3.38% | 10,428,652 |
| Mar 4, 2024 | $110.44 | $113.36 | $109.27 | $111.00 | +0.69% | 9,987,491 |
| Feb 26, 2024 | $108.11 | $111.60 | $107.16 | $110.24 | +1.91% | 9,522,570 |
| Feb 20, 2024 | $108.60 | $109.43 | $106.57 | $108.17 | -0.93% | 9,900,400 |
| Feb 12, 2024 | $128.55 | $128.62 | $108.86 | $109.19 | -14.91% | 19,492,190 |
| Feb 5, 2024 | $123.96 | $129.17 | $122.64 | $128.32 | +3.14% | 7,091,858 |
| Jan 29, 2024 | $122.66 | $125.10 | $121.83 | $124.41 | +1.10% | 7,369,191 |
| Jan 22, 2024 | $121.41 | $125.50 | $121.06 | $123.06 | +2.25% | 8,176,412 |
| Jan 16, 2024 | $117.58 | $120.68 | $117.35 | $120.35 | +1.91% | 5,288,994 |
| Jan 8, 2024 | $114.64 | $118.67 | $114.64 | $118.10 | +3.30% | 4,319,012 |
| Jan 2, 2024 | $117.14 | $117.42 | $114.10 | $114.33 | -3.40% | 4,867,696 |
| Dec 26, 2023 | $119.54 | $119.92 | $117.66 | $118.35 | -1.06% | 3,189,058 |
| Dec 18, 2023 | $119.48 | $120.61 | $118.82 | $119.62 | +0.40% | 5,902,983 |
| Dec 11, 2023 | $114.41 | $119.66 | $114.15 | $119.14 | +4.13% | 9,506,542 |
| Dec 4, 2023 | $115.45 | $116.88 | $114.01 | $114.41 | -1.40% | 5,233,045 |
| Nov 27, 2023 | $113.67 | $116.33 | $113.21 | $116.03 | +2.09% | 8,240,715 |
| Nov 20, 2023 | $112.09 | $114.16 | $111.99 | $113.65 | +1.14% | 3,477,246 |
| Nov 13, 2023 | $110.51 | $112.79 | $110.20 | $112.37 | +1.44% | 6,916,936 |
| Nov 6, 2023 | $108.47 | $111.80 | $107.61 | $110.77 | +2.09% | 12,134,882 |
| Oct 30, 2023 | $102.83 | $108.52 | $101.70 | $108.50 | +6.36% | 6,807,429 |
| Oct 23, 2023 | $103.84 | $104.92 | $101.14 | $102.01 | -1.93% | 5,849,584 |
| Oct 16, 2023 | $106.93 | $108.65 | $103.89 | $104.02 | -2.43% | 6,896,340 |
| Oct 9, 2023 | $105.20 | $109.24 | $104.60 | $106.61 | +0.80% | 7,007,741 |
| Oct 2, 2023 | $106.73 | $107.48 | $103.79 | $105.76 | -0.73% | 6,228,776 |
| Sep 25, 2023 | $107.29 | $108.14 | $105.72 | $106.54 | -0.94% | 8,630,104 |
| Sep 18, 2023 | $103.92 | $109.05 | $103.83 | $107.55 | +2.92% | 13,862,937 |
| Sep 11, 2023 | $105.87 | $106.21 | $103.88 | $104.50 | -0.17% | 11,042,545 |
| Sep 5, 2023 | $104.65 | $106.14 | $103.58 | $104.68 | -0.64% | 7,407,903 |
| Aug 28, 2023 | $103.00 | $105.97 | $102.83 | $105.35 | +2.46% | 6,498,125 |
| Aug 21, 2023 | $101.00 | $103.23 | $100.34 | $102.82 | +1.90% | 6,063,746 |
| Aug 14, 2023 | $104.00 | $104.00 | $99.22 | $100.90 | -3.30% | 13,473,285 |
| Aug 7, 2023 | $92.97 | $107.47 | $92.73 | $104.34 | +12.64% | 14,095,691 |
| Jul 31, 2023 | $94.23 | $95.21 | $91.84 | $92.63 | -2.12% | 4,526,193 |
| Jul 24, 2023 | $92.55 | $95.36 | $92.00 | $94.64 | +2.45% | 4,583,107 |
| Jul 17, 2023 | $92.18 | $94.80 | $91.73 | $92.38 | +0.06% | 6,425,312 |
| Jul 10, 2023 | $89.51 | $93.68 | $89.40 | $92.32 | +2.84% | 6,028,649 |
| Jul 3, 2023 | $89.61 | $91.39 | $88.90 | $89.77 | -0.11% | 4,055,997 |
| Jun 26, 2023 | $88.37 | $90.77 | $88.17 | $89.87 | +1.40% | 5,818,624 |
| Jun 20, 2023 | $91.20 | $91.91 | $86.94 | $88.63 | -3.14% | 6,651,798 |
| Jun 12, 2023 | $92.43 | $92.96 | $91.06 | $91.50 | -1.06% | 9,204,627 |
| Jun 5, 2023 | $92.88 | $94.19 | $91.88 | $92.48 | -1.10% | 6,075,925 |
| May 30, 2023 | $91.06 | $93.69 | $91.06 | $93.51 | +3.25% | 7,439,708 |
| May 22, 2023 | $87.50 | $90.67 | $86.31 | $90.57 | +3.78% | 6,028,344 |
| May 15, 2023 | $85.23 | $88.33 | $85.15 | $87.27 | +2.29% | 6,406,761 |
| May 8, 2023 | $78.88 | $86.50 | $78.35 | $85.32 | +8.60% | 10,949,737 |
| May 1, 2023 | $81.80 | $81.94 | $76.85 | $78.56 | -4.16% | 7,154,478 |
| Apr 24, 2023 | $80.91 | $82.03 | $78.26 | $81.97 | +1.27% | 5,336,391 |
| Apr 17, 2023 | $82.54 | $83.35 | $80.54 | $80.94 | -1.95% | 5,403,992 |
| Apr 10, 2023 | $78.38 | $83.34 | $77.51 | $82.55 | +4.60% | 8,458,776 |
| Apr 3, 2023 | $78.30 | $78.99 | $76.88 | $78.92 | +0.79% | 4,802,063 |
| Mar 27, 2023 | $76.60 | $78.40 | $75.88 | $78.30 | +2.96% | 6,509,415 |
| Mar 20, 2023 | $73.45 | $76.25 | $72.86 | $76.05 | +3.31% | 8,201,637 |
| Mar 13, 2023 | $71.71 | $73.93 | $70.65 | $73.61 | +2.29% | 15,201,385 |
| Mar 6, 2023 | $76.00 | $76.40 | $71.55 | $71.96 | -4.88% | 8,589,282 |
| Feb 27, 2023 | $73.15 | $75.88 | $72.14 | $75.65 | +4.04% | 9,644,201 |
| Feb 21, 2023 | $76.73 | $77.35 | $72.56 | $72.71 | -5.94% | 7,750,825 |
| Feb 13, 2023 | $85.63 | $88.89 | $75.61 | $77.30 | -9.59% | 17,594,946 |
| Feb 6, 2023 | $88.51 | $88.73 | $84.73 | $85.50 | -4.29% | 5,924,714 |
| Jan 30, 2023 | $87.15 | $91.77 | $86.96 | $89.33 | +2.18% | 5,205,310 |
| Jan 23, 2023 | $87.99 | $89.29 | $85.66 | $87.42 | -0.81% | 5,366,127 |
| Jan 17, 2023 | $88.86 | $89.75 | $86.38 | $88.13 | -0.64% | 5,975,099 |
| Jan 9, 2023 | $86.51 | $89.28 | $86.37 | $88.70 | +3.32% | 5,558,684 |
| Jan 3, 2023 | $85.00 | $86.21 | $84.11 | $85.85 | +1.84% | 4,430,482 |
| Dec 27, 2022 | $83.18 | $84.89 | $82.64 | $84.30 | +1.37% | 3,402,998 |
| Dec 19, 2022 | $85.22 | $85.22 | $81.34 | $83.16 | -2.14% | 7,639,453 |
| Dec 12, 2022 | $88.69 | $93.89 | $84.20 | $84.98 | -4.54% | 8,760,773 |
| Dec 5, 2022 | $92.79 | $93.07 | $88.86 | $89.02 | -5.09% | 6,874,423 |
| Nov 28, 2022 | $91.80 | $96.14 | $90.50 | $93.79 | +1.37% | 8,179,520 |
| Nov 21, 2022 | $90.91 | $92.64 | $90.06 | $92.52 | +1.73% | 3,061,844 |
| Nov 14, 2022 | $92.12 | $93.85 | $89.10 | $90.95 | -2.57% | 7,320,324 |
| Nov 7, 2022 | $84.55 | $93.72 | $82.36 | $93.35 | +11.00% | 12,775,577 |
| Oct 31, 2022 | $89.00 | $89.52 | $82.33 | $84.10 | -5.73% | 7,097,193 |
| Oct 24, 2022 | $85.93 | $89.97 | $85.17 | $89.21 | +3.88% | 6,727,224 |
| Oct 17, 2022 | $81.61 | $86.06 | $81.26 | $85.88 | +7.38% | 6,072,034 |
| Oct 10, 2022 | $82.38 | $82.59 | $76.28 | $79.98 | -2.56% | 6,249,817 |
| Oct 3, 2022 | $80.79 | $87.37 | $80.22 | $82.08 | +2.19% | 12,563,267 |
| Sep 26, 2022 | $81.26 | $82.89 | $79.80 | $80.32 | -0.97% | 8,416,267 |
| Sep 19, 2022 | $86.79 | $88.70 | $80.11 | $81.11 | -6.94% | 8,471,897 |
| Sep 12, 2022 | $92.00 | $93.22 | $86.15 | $87.16 | -4.94% | 8,369,058 |
| Sep 6, 2022 | $88.30 | $92.07 | $87.66 | $91.69 | +3.89% | 4,482,451 |
| Aug 29, 2022 | $91.50 | $93.95 | $87.67 | $88.26 | -4.11% | 6,200,235 |
| Aug 22, 2022 | $96.64 | $96.82 | $91.96 | $92.04 | -5.15% | 5,375,300 |
| Aug 15, 2022 | $95.86 | $98.81 | $95.07 | $97.04 | +1.14% | 6,837,067 |
| Aug 8, 2022 | $96.75 | $97.69 | $91.87 | $95.95 | -0.34% | 9,513,210 |
| Aug 1, 2022 | $95.43 | $96.89 | $94.59 | $96.28 | +0.06% | 4,734,945 |
| Jul 25, 2022 | $93.87 | $96.68 | $91.72 | $96.22 | +2.22% | 6,072,981 |
| Jul 18, 2022 | $88.95 | $97.49 | $88.02 | $94.13 | +6.47% | 17,577,885 |
| Jul 11, 2022 | $91.41 | $91.93 | $85.90 | $88.41 | -4.06% | 4,816,168 |
| Jul 5, 2022 | $91.71 | $93.49 | $90.73 | $92.15 | +0.03% | 4,803,323 |
| Jun 27, 2022 | $94.19 | $95.11 | $90.05 | $92.12 | -2.48% | 7,313,349 |
| Jun 21, 2022 | $90.44 | $94.53 | $90.05 | $94.46 | +5.51% | 5,415,375 |
| Jun 13, 2022 | $95.00 | $95.64 | $86.99 | $89.53 | -8.12% | 13,474,572 |
| Jun 6, 2022 | $101.84 | $101.87 | $96.71 | $97.44 | -3.37% | 5,161,727 |
| May 31, 2022 | $102.04 | $102.78 | $100.24 | $100.84 | -1.84% | 5,740,076 |
| May 23, 2022 | $98.25 | $102.83 | $97.22 | $102.73 | +5.35% | 6,324,595 |
| May 16, 2022 | $98.63 | $100.23 | $95.37 | $97.51 | -1.18% | 11,845,390 |
| May 9, 2022 | $93.95 | $99.48 | $93.74 | $98.67 | +3.46% | 11,890,110 |
| May 2, 2022 | $112.28 | $114.90 | $95.08 | $95.37 | -15.06% | 20,477,219 |
| Apr 25, 2022 | $117.08 | $118.85 | $112.18 | $112.28 | -4.15% | 6,527,679 |
| Apr 18, 2022 | $119.00 | $123.25 | $116.95 | $117.14 | -1.55% | 6,620,865 |
| Apr 11, 2022 | $117.67 | $119.83 | $117.33 | $118.99 | +0.53% | 4,265,549 |
| Apr 4, 2022 | $120.72 | $122.01 | $117.79 | $118.36 | -1.78% | 5,890,089 |
| Mar 28, 2022 | $117.57 | $121.80 | $117.36 | $120.51 | +2.17% | 6,522,281 |
| Mar 21, 2022 | $117.39 | $118.70 | $114.54 | $117.95 | +0.28% | 5,602,779 |
| Mar 14, 2022 | $107.96 | $118.24 | $107.50 | $117.62 | +8.47% | 10,832,246 |
| Mar 7, 2022 | $112.25 | $113.67 | $106.27 | $108.44 | -3.65% | 8,605,479 |
| Feb 28, 2022 | $104.78 | $113.02 | $104.68 | $112.55 | +6.85% | 9,264,791 |
| Feb 22, 2022 | $99.49 | $105.40 | $96.86 | $105.33 | +4.98% | 7,481,451 |
| Feb 14, 2022 | $111.15 | $112.18 | $100.02 | $100.33 | -9.73% | 14,697,214 |
| Feb 7, 2022 | $114.77 | $115.40 | $110.96 | $111.14 | -2.61% | 6,174,695 |
| Jan 31, 2022 | $111.94 | $116.16 | $111.73 | $114.12 | +1.74% | 7,108,468 |
| Jan 24, 2022 | $111.48 | $114.38 | $108.66 | $112.17 | -0.39% | 7,301,643 |
| Jan 18, 2022 | $111.81 | $116.13 | $110.83 | $112.61 | -0.01% | 6,416,462 |
| Jan 10, 2022 | $109.52 | $114.81 | $109.30 | $112.62 | +1.88% | 5,604,522 |
| Jan 3, 2022 | $117.17 | $118.17 | $110.43 | $110.54 | -5.55% | 6,795,138 |
| Dec 27, 2021 | $116.96 | $119.68 | $116.13 | $117.04 | +0.72% | 4,179,656 |
| Dec 20, 2021 | $114.58 | $116.98 | $113.15 | $116.20 | +0.74% | 3,928,927 |
| Dec 13, 2021 | $112.90 | $117.63 | $112.21 | $115.35 | +2.07% | 7,693,423 |
| Dec 6, 2021 | $110.79 | $113.98 | $109.25 | $113.01 | +1.68% | 5,478,476 |
| Nov 29, 2021 | $112.75 | $115.48 | $108.68 | $111.14 | -0.71% | 8,345,496 |
| Nov 22, 2021 | $111.60 | $114.36 | $109.28 | $111.94 | +0.87% | 4,327,522 |
| Nov 15, 2021 | $109.26 | $112.32 | $107.77 | $110.98 | -0.48% | 7,412,750 |
| Nov 8, 2021 | $107.46 | $111.54 | $107.41 | $111.51 | +3.93% | 6,851,469 |
| Nov 1, 2021 | $105.44 | $112.85 | $103.38 | $107.29 | +1.74% | 11,705,303 |
| Oct 25, 2021 | $107.93 | $108.59 | $104.15 | $105.46 | -2.29% | 4,538,863 |
| Oct 18, 2021 | $106.07 | $109.94 | $105.94 | $107.93 | +1.51% | 6,007,109 |
| Oct 11, 2021 | $101.88 | $106.82 | $101.33 | $106.32 | +4.04% | 5,814,080 |
| Oct 4, 2021 | $103.13 | $104.69 | $101.92 | $102.19 | -3.12% | 6,323,299 |
| Sep 27, 2021 | $109.76 | $110.23 | $103.73 | $105.48 | -4.22% | 7,654,242 |
| Sep 20, 2021 | $108.00 | $110.31 | $106.50 | $110.13 | +0.58% | 5,553,614 |
| Sep 13, 2021 | $112.56 | $112.67 | $108.78 | $109.49 | -2.18% | 7,459,883 |
| Sep 7, 2021 | $113.62 | $113.94 | $111.76 | $111.93 | -1.64% | 3,393,952 |
| Aug 30, 2021 | $112.75 | $114.78 | $112.19 | $113.80 | +1.43% | 5,709,293 |
| Aug 23, 2021 | $114.18 | $114.87 | $111.16 | $112.20 | -2.00% | 4,779,769 |
| Aug 16, 2021 | $116.29 | $116.29 | $111.94 | $114.49 | -1.55% | 4,537,145 |
| Aug 9, 2021 | $114.55 | $117.81 | $114.33 | $116.29 | +1.50% | 4,212,011 |
| Aug 2, 2021 | $119.86 | $120.28 | $110.27 | $114.57 | -4.46% | 9,536,789 |
| Jul 26, 2021 | $119.54 | $120.68 | $118.34 | $119.92 | +0.32% | 4,048,261 |
| Jul 19, 2021 | $116.39 | $120.67 | $116.14 | $119.54 | +2.14% | 5,668,655 |
| Jul 12, 2021 | $117.78 | $118.26 | $115.02 | $117.03 | -0.74% | 4,348,359 |
| Jul 6, 2021 | $117.97 | $118.62 | $115.25 | $117.90 | -0.12% | 4,682,865 |
| Jun 28, 2021 | $117.44 | $118.24 | $116.36 | $118.04 | +0.93% | 4,017,315 |
| Jun 21, 2021 | $115.33 | $118.22 | $114.62 | $116.95 | +2.02% | 7,648,323 |
| Jun 14, 2021 | $118.07 | $118.71 | $114.48 | $114.63 | -3.22% | 6,921,997 |
| Jun 7, 2021 | $116.27 | $119.30 | $115.21 | $118.45 | +2.00% | 4,391,824 |
| Jun 1, 2021 | $114.08 | $116.63 | $113.21 | $116.13 | +1.68% | 3,452,007 |
| May 24, 2021 | $113.53 | $115.78 | $113.53 | $114.21 | +0.60% | 5,660,151 |
| May 17, 2021 | $113.58 | $114.89 | $110.74 | $113.53 | +0.33% | 6,836,302 |
| May 10, 2021 | $110.79 | $113.58 | $108.91 | $113.16 | +2.12% | 6,855,695 |
| May 3, 2021 | $108.98 | $110.99 | $104.10 | $110.81 | +1.94% | 9,607,540 |
| Apr 26, 2021 | $106.86 | $113.99 | $106.19 | $108.70 | +1.58% | 10,956,239 |
| Apr 19, 2021 | $105.98 | $108.02 | $104.62 | $107.01 | +0.99% | 8,329,294 |
| Apr 12, 2021 | $103.24 | $106.15 | $103.17 | $105.96 | +2.01% | 6,558,029 |
| Apr 5, 2021 | $102.11 | $104.64 | $102.11 | $103.87 | +1.01% | 6,589,860 |
| Mar 29, 2021 | $102.98 | $103.78 | $100.74 | $102.83 | +0.13% | 5,870,431 |
| Mar 22, 2021 | $99.80 | $102.78 | $97.69 | $102.70 | +3.32% | 8,029,842 |
| Mar 15, 2021 | $98.61 | $101.48 | $96.77 | $99.40 | +1.90% | 8,778,209 |
| Mar 8, 2021 | $96.79 | $100.44 | $95.29 | $97.55 | +0.43% | 11,380,100 |
| Mar 1, 2021 | $96.29 | $98.56 | $92.64 | $97.13 | +2.78% | 11,755,257 |
| Feb 22, 2021 | $98.78 | $99.69 | $94.13 | $94.50 | -4.41% | 11,893,570 |
| Feb 16, 2021 | $102.25 | $102.52 | $98.50 | $98.86 | -2.69% | 9,953,350 |
| Feb 8, 2021 | $115.47 | $118.63 | $100.46 | $101.59 | -11.41% | 20,809,467 |
| Feb 1, 2021 | $112.80 | $114.88 | $109.22 | $114.67 | +3.28% | 6,484,320 |
| Jan 25, 2021 | $109.15 | $124.91 | $109.12 | $111.03 | +1.81% | 16,142,258 |
| Jan 19, 2021 | $107.38 | $111.96 | $107.29 | $109.06 | +2.45% | 6,497,772 |
| Jan 11, 2021 | $103.25 | $107.04 | $100.70 | $106.45 | +2.89% | 10,234,187 |
| Jan 4, 2021 | $105.17 | $106.43 | $101.44 | $103.46 | -1.46% | 8,745,025 |
| Dec 28, 2020 | $107.59 | $108.94 | $103.94 | $104.99 | -2.30% | 6,509,579 |
| Dec 21, 2020 | $107.21 | $108.60 | $104.58 | $107.46 | +0.35% | 4,048,485 |
| Dec 14, 2020 | $104.43 | $107.35 | $102.77 | $107.08 | +3.43% | 8,038,964 |
| Dec 7, 2020 | $103.82 | $105.10 | $102.50 | $103.53 | -0.63% | 7,313,094 |
| Nov 30, 2020 | $104.46 | $105.21 | $101.96 | $104.19 | -0.12% | 7,305,989 |
| Nov 23, 2020 | $101.88 | $105.31 | $101.13 | $104.32 | +1.95% | 3,999,838 |
| Nov 16, 2020 | $100.28 | $104.16 | $99.68 | $102.32 | +0.78% | 6,133,780 |
| Nov 9, 2020 | $101.48 | $102.78 | $95.04 | $101.53 | -0.10% | 10,019,027 |
| Nov 2, 2020 | $96.00 | $103.55 | $94.14 | $101.63 | +6.84% | 8,096,343 |
| Oct 26, 2020 | $105.69 | $109.23 | $94.12 | $95.12 | -10.89% | 15,895,583 |
| Oct 19, 2020 | $111.49 | $112.66 | $103.76 | $106.75 | -3.58% | 7,710,754 |
| Oct 12, 2020 | $113.98 | $115.84 | $108.22 | $110.71 | -1.62% | 7,811,908 |
| Oct 5, 2020 | $109.12 | $112.87 | $107.50 | $112.53 | +3.61% | 4,575,358 |
| Sep 28, 2020 | $112.01 | $112.21 | $108.12 | $108.61 | -2.57% | 5,888,321 |
| Sep 21, 2020 | $107.88 | $112.98 | $107.40 | $111.47 | +2.21% | 6,055,889 |
| Sep 14, 2020 | $107.93 | $110.17 | $104.10 | $109.06 | +2.41% | 6,514,882 |
| Sep 8, 2020 | $106.10 | $109.86 | $104.08 | $106.49 | -1.79% | 7,081,511 |
| Aug 31, 2020 | $115.61 | $120.00 | $107.52 | $108.43 | -6.23% | 10,881,673 |
| Aug 24, 2020 | $110.91 | $117.84 | $109.55 | $115.63 | +4.51% | 8,925,568 |
| Aug 17, 2020 | $107.97 | $111.78 | $107.64 | $110.65 | +2.54% | 5,943,552 |
| Aug 10, 2020 | $109.10 | $109.93 | $105.87 | $107.90 | -1.21% | 6,344,883 |
| Aug 3, 2020 | $112.85 | $113.53 | $107.96 | $109.22 | -2.86% | 6,869,638 |
| Jul 27, 2020 | $112.90 | $115.08 | $106.61 | $112.44 | +0.63% | 9,780,475 |
| Jul 20, 2020 | $112.94 | $115.86 | $110.29 | $111.74 | -0.81% | 5,895,704 |
| Jul 13, 2020 | $115.12 | $115.24 | $108.70 | $112.65 | -1.41% | 8,245,403 |
| Jul 6, 2020 | $116.00 | $116.39 | $110.91 | $114.26 | +1.01% | 8,813,225 |
| Jun 29, 2020 | $105.62 | $114.37 | $103.55 | $113.12 | +7.36% | 9,752,534 |
| Jun 22, 2020 | $100.95 | $105.92 | $98.62 | $105.37 | +4.88% | 11,334,199 |
| Jun 15, 2020 | $99.68 | $102.90 | $99.05 | $100.47 | +0.13% | 10,084,845 |
| Jun 8, 2020 | $99.48 | $104.56 | $99.17 | $100.34 | +1.35% | 7,378,525 |
| Jun 1, 2020 | $105.05 | $106.46 | $98.14 | $99.00 | -6.43% | 10,600,596 |
| May 26, 2020 | $102.00 | $106.27 | $97.25 | $105.80 | +5.36% | 10,918,082 |
| May 18, 2020 | $98.80 | $101.94 | $97.00 | $100.42 | +2.38% | 7,479,778 |
| May 11, 2020 | $101.31 | $103.15 | $94.21 | $98.09 | -3.03% | 11,255,267 |
| May 4, 2020 | $96.05 | $102.47 | $95.53 | $101.15 | +5.52% | 8,557,128 |
| Apr 27, 2020 | $104.39 | $104.78 | $92.79 | $95.86 | -6.73% | 21,385,593 |
| Apr 20, 2020 | $106.88 | $108.25 | $99.74 | $102.78 | -2.44% | 9,998,303 |
| Apr 13, 2020 | $95.00 | $107.22 | $93.12 | $105.35 | +10.44% | 12,740,363 |
| Apr 6, 2020 | $98.13 | $99.43 | $94.65 | $95.39 | +0.03% | 8,014,706 |
| Mar 30, 2020 | $92.09 | $96.69 | $88.75 | $95.36 | +5.24% | 10,498,690 |
| Mar 23, 2020 | $84.16 | $94.86 | $81.80 | $90.61 | +10.00% | 13,915,808 |
| Mar 16, 2020 | $76.75 | $98.26 | $75.18 | $82.37 | -3.92% | 16,920,764 |
| Mar 9, 2020 | $83.80 | $88.80 | $79.81 | $85.73 | -5.40% | 12,511,132 |
| Mar 2, 2020 | $87.31 | $95.00 | $86.60 | $90.62 | +4.75% | 9,851,369 |
| Feb 24, 2020 | $97.10 | $98.54 | $84.28 | $86.51 | -13.94% | 9,429,579 |
| Feb 18, 2020 | $99.29 | $103.34 | $98.77 | $100.52 | +0.85% | 5,408,849 |
| Feb 10, 2020 | $95.66 | $103.29 | $95.18 | $99.67 | +3.69% | 10,686,760 |
| Feb 3, 2020 | $94.01 | $97.40 | $93.33 | $96.12 | +2.97% | 4,811,162 |
| Jan 27, 2020 | $94.06 | $95.88 | $92.97 | $93.35 | -2.27% | 4,492,214 |
| Jan 21, 2020 | $94.92 | $97.75 | $94.55 | $95.52 | +0.22% | 4,078,281 |
| Jan 13, 2020 | $94.00 | $96.00 | $93.25 | $95.31 | +1.90% | 5,482,573 |
| Jan 6, 2020 | $86.65 | $93.96 | $86.61 | $93.53 | +7.21% | 8,592,971 |
| Dec 30, 2019 | $86.44 | $87.83 | $85.26 | $87.24 | +0.86% | 3,228,724 |
| Dec 23, 2019 | $86.74 | $86.90 | $85.59 | $86.50 | -0.41% | 2,635,778 |
| Dec 16, 2019 | $85.24 | $87.00 | $83.91 | $86.86 | +2.56% | 10,122,825 |
| Dec 9, 2019 | $84.95 | $85.51 | $82.88 | $84.69 | -0.66% | 4,833,920 |
| Dec 2, 2019 | $86.55 | $86.69 | $84.29 | $85.25 | -2.15% | 7,335,141 |
| Nov 25, 2019 | $88.29 | $88.83 | $86.61 | $87.12 | -0.97% | 4,285,575 |
| Nov 18, 2019 | $87.67 | $89.07 | $86.25 | $87.97 | +0.30% | 6,299,141 |
| Nov 11, 2019 | $84.27 | $87.92 | $84.00 | $87.71 | +3.76% | 6,170,176 |
| Nov 4, 2019 | $87.98 | $88.31 | $83.91 | $84.53 | -3.39% | 8,207,305 |
| Oct 28, 2019 | $89.80 | $91.00 | $85.63 | $87.50 | -1.85% | 12,935,448 |
| Oct 21, 2019 | $91.75 | $92.60 | $88.78 | $89.15 | -2.58% | 7,778,967 |
| Oct 14, 2019 | $89.26 | $92.33 | $89.13 | $91.51 | +2.19% | 5,087,606 |
| Oct 7, 2019 | $90.52 | $91.04 | $87.71 | $89.55 | -1.50% | 4,902,574 |
| Sep 30, 2019 | $90.24 | $92.21 | $88.76 | $90.91 | +1.25% | 7,605,204 |
| Sep 23, 2019 | $89.42 | $91.16 | $87.88 | $89.79 | +0.40% | 6,152,589 |
| Sep 16, 2019 | $90.05 | $92.34 | $88.25 | $89.43 | -1.08% | 11,341,074 |
| Sep 9, 2019 | $91.64 | $92.10 | $87.45 | $90.41 | -1.54% | 10,403,690 |
| Sep 3, 2019 | $88.86 | $93.12 | $88.38 | $91.82 | +3.02% | 6,049,774 |
| Aug 26, 2019 | $88.45 | $90.19 | $86.51 | $89.13 | +2.46% | 5,022,773 |
| Aug 19, 2019 | $87.90 | $89.96 | $85.97 | $86.99 | +0.39% | 7,320,313 |
| Aug 12, 2019 | $89.13 | $90.13 | $83.24 | $86.65 | -3.64% | 14,028,474 |
| Aug 5, 2019 | $86.56 | $90.20 | $82.99 | $89.92 | +1.81% | 9,022,842 |
| Jul 29, 2019 | $84.04 | $90.76 | $82.54 | $88.32 | +5.24% | 12,009,490 |
| Jul 22, 2019 | $83.90 | $84.10 | $81.91 | $83.92 | +0.56% | 4,564,356 |
| Jul 15, 2019 | $82.74 | $84.74 | $82.39 | $83.45 | +1.20% | 5,468,819 |
| Jul 8, 2019 | $81.02 | $82.69 | $80.53 | $82.46 | +0.93% | 4,570,026 |
| Jul 1, 2019 | $81.35 | $81.81 | $80.09 | $81.70 | +1.95% | 2,864,698 |
| Jun 24, 2019 | $78.72 | $80.22 | $77.40 | $80.14 | +2.02% | 4,645,476 |
| Jun 17, 2019 | $78.54 | $80.78 | $76.39 | $78.55 | -0.09% | 8,100,787 |
| Jun 10, 2019 | $79.99 | $80.99 | $78.08 | $78.62 | -1.01% | 3,805,059 |
| Jun 3, 2019 | $74.70 | $79.74 | $73.19 | $79.42 | +5.39% | 5,290,302 |
| May 28, 2019 | $78.23 | $79.07 | $75.08 | $75.36 | -3.25% | 3,490,103 |
| May 20, 2019 | $76.83 | $79.29 | $76.55 | $77.89 | +0.44% | 4,640,747 |
| May 13, 2019 | $74.68 | $78.50 | $74.06 | $77.55 | +1.20% | 4,568,680 |
| May 6, 2019 | $78.50 | $79.04 | $74.81 | $76.63 | -4.25% | 6,130,386 |
| Apr 29, 2019 | $78.95 | $86.19 | $78.67 | $80.03 | +1.48% | 11,051,032 |
| Apr 22, 2019 | $75.52 | $79.08 | $75.52 | $78.86 | +4.67% | 4,325,367 |
| Apr 15, 2019 | $76.77 | $77.25 | $74.86 | $75.34 | -2.22% | 4,547,345 |
| Apr 8, 2019 | $73.98 | $77.10 | $73.47 | $77.05 | +4.02% | 4,664,139 |
| Apr 1, 2019 | $72.24 | $74.08 | $72.09 | $74.07 | +3.29% | 4,228,519 |
| Mar 25, 2019 | $68.23 | $71.87 | $67.28 | $71.71 | +0.67% | 7,131,985 |
| Mar 18, 2019 | $72.57 | $73.68 | $71.16 | $71.23 | -1.71% | 5,341,469 |
| Mar 11, 2019 | $70.67 | $73.21 | $70.56 | $72.47 | +3.09% | 5,770,090 |
| Mar 4, 2019 | $71.55 | $71.79 | $69.33 | $70.30 | -1.11% | 6,087,883 |
| Feb 25, 2019 | $70.37 | $71.49 | $68.89 | $71.09 | +1.76% | 5,729,030 |
| Feb 19, 2019 | $69.73 | $70.80 | $68.60 | $69.86 | -0.33% | 4,815,361 |
| Feb 11, 2019 | $67.25 | $71.38 | $67.25 | $70.09 | +4.47% | 11,439,087 |
| Feb 4, 2019 | $65.59 | $68.50 | $65.59 | $67.09 | +2.40% | 6,005,191 |
| Jan 28, 2019 | $64.87 | $65.54 | $63.78 | $65.52 | +0.12% | 5,974,617 |
| Jan 22, 2019 | $65.38 | $65.81 | $63.75 | $65.44 | -0.53% | 4,222,587 |
| Jan 14, 2019 | $62.45 | $65.95 | $62.16 | $65.79 | +4.26% | 6,967,391 |
| Jan 7, 2019 | $59.53 | $63.98 | $59.36 | $63.10 | +6.26% | 7,061,859 |
| Dec 31, 2018 | $61.31 | $61.58 | $57.18 | $59.38 | -2.74% | 7,981,981 |
| Dec 24, 2018 | $59.49 | $62.58 | $58.33 | $61.05 | +2.09% | 4,748,133 |
| Dec 17, 2018 | $65.01 | $65.63 | $59.46 | $59.80 | -8.14% | 11,691,708 |
| Dec 10, 2018 | $66.55 | $68.90 | $65.05 | $65.10 | -2.33% | 7,378,314 |
| Dec 3, 2018 | $69.71 | $70.46 | $66.16 | $66.65 | -3.05% | 8,624,432 |
| Nov 26, 2018 | $68.38 | $69.96 | $67.07 | $68.75 | +1.42% | 9,348,349 |
| Nov 19, 2018 | $69.84 | $70.32 | $66.00 | $67.79 | -2.98% | 4,851,492 |
| Nov 12, 2018 | $70.71 | $71.21 | $67.66 | $69.87 | -1.51% | 7,044,495 |
| Nov 5, 2018 | $71.20 | $72.55 | $68.10 | $70.94 | -1.14% | 11,227,080 |
| Oct 29, 2018 | $63.00 | $73.99 | $60.96 | $71.76 | +15.80% | 21,714,052 |
| Oct 22, 2018 | $64.57 | $65.38 | $61.49 | $61.97 | -3.53% | 8,805,601 |
| Oct 15, 2018 | $62.75 | $65.77 | $62.24 | $64.24 | +1.97% | 8,362,938 |
| Oct 8, 2018 | $65.94 | $66.14 | $61.34 | $63.00 | -4.89% | 9,555,828 |
| Oct 1, 2018 | $73.39 | $73.39 | $65.40 | $66.24 | -9.45% | 11,676,803 |
| Sep 24, 2018 | $73.28 | $73.50 | $72.27 | $73.15 | -0.48% | 6,493,445 |
| Sep 17, 2018 | $75.67 | $75.99 | $73.42 | $73.50 | -3.03% | 7,012,492 |
| Sep 10, 2018 | $75.84 | $77.35 | $75.02 | $75.80 | +1.73% | 5,661,273 |
| Sep 4, 2018 | $74.66 | $74.88 | $73.08 | $74.51 | -0.84% | 3,630,781 |
| Aug 27, 2018 | $73.92 | $75.36 | $73.67 | $75.14 | +2.37% | 4,573,766 |
| Aug 20, 2018 | $71.85 | $73.78 | $71.52 | $73.40 | +2.74% | 5,883,130 |
| Aug 13, 2018 | $72.71 | $73.54 | $70.81 | $71.44 | -4.31% | 9,493,996 |
| Aug 6, 2018 | $74.54 | $77.58 | $74.31 | $74.66 | +0.07% | 9,087,309 |
| Jul 30, 2018 | $79.51 | $79.51 | $69.38 | $74.61 | -6.32% | 17,813,200 |
| Jul 23, 2018 | $78.44 | $81.24 | $78.12 | $79.64 | +0.93% | 8,269,203 |
| Jul 16, 2018 | $77.53 | $79.18 | $77.20 | $78.91 | +2.06% | 5,390,399 |
| Jul 9, 2018 | $75.80 | $77.73 | $74.59 | $77.32 | +2.86% | 5,913,694 |
| Jul 2, 2018 | $72.68 | $75.33 | $72.19 | $75.17 | +2.65% | 6,442,540 |
| Jun 25, 2018 | $79.60 | $79.60 | $71.02 | $73.23 | -8.83% | 16,910,236 |
| Jun 18, 2018 | $81.51 | $83.08 | $79.72 | $80.32 | -2.01% | 14,132,572 |
| Jun 11, 2018 | $78.54 | $81.98 | $78.50 | $81.97 | +4.45% | 11,918,587 |
| Jun 4, 2018 | $76.00 | $79.41 | $75.88 | $78.48 | +3.26% | 13,115,679 |
| May 29, 2018 | $76.39 | $77.19 | $75.00 | $76.00 | -0.67% | 10,269,919 |
| May 21, 2018 | $75.88 | $78.25 | $75.55 | $76.51 | +1.55% | 7,264,354 |
| May 14, 2018 | $76.65 | $77.27 | $74.18 | $75.34 | -1.26% | 12,881,907 |
| May 7, 2018 | $72.18 | $77.59 | $71.90 | $76.30 | +5.96% | 8,661,134 |
| Apr 30, 2018 | $71.51 | $74.50 | $68.93 | $72.01 | +1.28% | 12,829,375 |
| Apr 23, 2018 | $71.61 | $72.27 | $69.78 | $71.10 | -0.28% | 4,187,295 |
| Apr 16, 2018 | $71.98 | $73.19 | $71.14 | $71.30 | -0.18% | 4,259,209 |
| Apr 9, 2018 | $69.86 | $72.71 | $69.79 | $71.43 | +3.01% | 5,242,486 |
| Apr 2, 2018 | $70.81 | $72.59 | $68.50 | $69.34 | -2.31% | 7,539,500 |
| Mar 26, 2018 | $71.34 | $72.68 | $69.86 | $70.98 | +1.13% | 5,679,324 |
| Mar 19, 2018 | $73.51 | $74.00 | $70.10 | $70.19 | -5.17% | 5,160,168 |
| Mar 12, 2018 | $75.87 | $75.99 | $72.69 | $74.02 | -2.69% | 8,005,250 |
| Mar 5, 2018 | $68.84 | $78.28 | $68.28 | $76.07 | +9.56% | 12,267,641 |
| Feb 26, 2018 | $67.56 | $69.50 | $66.67 | $69.43 | +3.07% | 6,397,539 |
| Feb 20, 2018 | $66.52 | $67.78 | $66.04 | $67.36 | +0.70% | 5,127,877 |
| Feb 12, 2018 | $64.65 | $67.95 | $63.90 | $66.89 | +4.30% | 7,839,456 |
| Feb 5, 2018 | $65.34 | $68.65 | $61.00 | $64.13 | -2.42% | 19,535,798 |
| Jan 29, 2018 | $67.39 | $68.30 | $65.37 | $65.72 | -2.81% | 7,969,002 |
| Jan 22, 2018 | $65.41 | $67.87 | $65.03 | $67.62 | +3.03% | 6,164,190 |
| Jan 16, 2018 | $65.53 | $65.87 | $64.18 | $65.63 | +0.17% | 7,224,090 |
| Jan 8, 2018 | $65.95 | $69.56 | $64.36 | $65.52 | -0.47% | 11,754,517 |
| Jan 2, 2018 | $65.13 | $66.25 | $64.70 | $65.83 | +1.21% | 6,640,092 |
| Dec 26, 2017 | $65.58 | $65.87 | $64.86 | $65.04 | -0.63% | 6,487,908 |
| Dec 18, 2017 | $66.33 | $68.03 | $64.83 | $65.45 | +13.31% | 28,115,767 |
| Dec 11, 2017 | $56.59 | $57.99 | $56.31 | $57.76 | +2.23% | 18,598,330 |
| Dec 4, 2017 | $55.93 | $57.12 | $55.51 | $56.50 | +1.27% | 9,515,912 |
| Nov 27, 2017 | $55.25 | $56.20 | $54.39 | $55.79 | 0.00% | 13,228,234 |
| Nov 20, 2017 | $55.60 | $56.00 | $55.00 | $55.79 | +0.63% | 5,193,644 |
| Nov 13, 2017 | $54.11 | $55.56 | $53.08 | $55.44 | +2.17% | 13,789,704 |
| Nov 6, 2017 | $53.12 | $54.32 | $52.92 | $54.26 | +2.36% | 8,165,059 |
| Oct 30, 2017 | $53.11 | $53.13 | $51.79 | $53.01 | +0.02% | 8,597,124 |
| Oct 23, 2017 | $51.89 | $56.85 | $50.96 | $53.00 | +2.18% | 24,170,722 |
| Oct 16, 2017 | $50.84 | $52.10 | $50.39 | $51.87 | +2.19% | 6,834,366 |
| Oct 9, 2017 | $50.59 | $51.11 | $49.59 | $50.76 | +0.26% | 7,334,347 |
| Oct 2, 2017 | $49.35 | $50.87 | $48.72 | $50.63 | +3.92% | 8,543,765 |
| Sep 25, 2017 | $48.20 | $48.82 | $46.97 | $48.72 | +0.81% | 9,458,985 |
| Sep 18, 2017 | $47.39 | $48.38 | $47.01 | $48.33 | +2.09% | 7,264,301 |
| Sep 11, 2017 | $46.29 | $47.36 | $46.13 | $47.34 | +2.91% | 8,023,104 |
| Sep 5, 2017 | $46.86 | $47.00 | $45.81 | $46.00 | -2.29% | 6,374,540 |
| Aug 28, 2017 | $45.06 | $47.65 | $44.71 | $47.08 | +4.67% | 7,787,323 |
| Aug 21, 2017 | $45.29 | $45.89 | $44.65 | $44.98 | -0.84% | 6,708,700 |
| Aug 14, 2017 | $46.59 | $47.29 | $45.18 | $45.36 | -2.18% | 8,290,592 |
| Aug 7, 2017 | $47.96 | $47.99 | $46.18 | $46.37 | -3.13% | 7,921,947 |
| Jul 31, 2017 | $46.97 | $48.42 | $46.25 | $47.87 | +2.09% | 9,589,137 |
| Jul 24, 2017 | $52.15 | $53.45 | $45.41 | $46.89 | -10.05% | 27,852,017 |
| Jul 17, 2017 | $50.89 | $52.64 | $50.89 | $52.13 | +2.98% | 8,120,054 |
| Jul 10, 2017 | $49.31 | $50.83 | $49.11 | $50.62 | +2.80% | 6,259,286 |
| Jul 3, 2017 | $50.15 | $51.02 | $49.18 | $49.24 | -1.14% | 7,250,301 |
| Jun 26, 2017 | $51.30 | $51.65 | $49.13 | $49.81 | -2.90% | 8,776,995 |
| Jun 19, 2017 | $49.86 | $51.51 | $48.43 | $51.30 | +3.64% | 13,751,808 |
| Jun 12, 2017 | $47.84 | $50.65 | $47.66 | $49.50 | +2.85% | 13,532,290 |
| Jun 5, 2017 | $48.45 | $49.33 | $47.64 | $48.13 | -0.82% | 9,280,275 |
| May 30, 2017 | $47.29 | $48.79 | $46.81 | $48.53 | +2.41% | 7,562,294 |
| May 22, 2017 | $47.60 | $48.40 | $47.14 | $47.39 | +0.02% | 11,294,229 |
| May 15, 2017 | $49.50 | $50.24 | $46.90 | $47.38 | -4.15% | 16,573,878 |
| May 8, 2017 | $52.09 | $52.17 | $49.28 | $49.43 | -5.18% | 19,166,773 |
| May 1, 2017 | $61.19 | $62.58 | $51.80 | $52.13 | -14.46% | 27,972,939 |
| Apr 24, 2017 | $60.86 | $62.43 | $58.96 | $60.94 | +1.09% | 10,847,472 |
| Apr 17, 2017 | $59.07 | $60.55 | $58.69 | $60.28 | +2.52% | 6,418,504 |
| Apr 10, 2017 | $58.36 | $59.23 | $57.99 | $58.80 | +1.20% | 6,956,074 |
| Apr 3, 2017 | $59.74 | $59.99 | $57.86 | $58.10 | -2.68% | 14,123,727 |
| Mar 27, 2017 | $62.88 | $64.07 | $59.50 | $59.70 | -6.18% | 15,804,493 |
| Mar 20, 2017 | $64.96 | $65.65 | $62.92 | $63.63 | -2.11% | 6,121,281 |
| Mar 13, 2017 | $64.34 | $65.22 | $63.39 | $65.00 | +1.21% | 7,863,669 |
| Mar 6, 2017 | $63.16 | $64.74 | $62.83 | $64.22 | +1.36% | 6,612,470 |
| Feb 27, 2017 | $62.76 | $64.50 | $62.31 | $63.36 | +0.78% | 7,311,410 |
| Feb 21, 2017 | $62.50 | $63.15 | $62.39 | $62.87 | +0.85% | 5,648,131 |
| Feb 13, 2017 | $64.20 | $64.77 | $62.00 | $62.34 | -2.52% | 11,054,585 |
| Feb 6, 2017 | $69.22 | $71.34 | $61.54 | $63.95 | -8.05% | 28,024,007 |
| Jan 30, 2017 | $67.99 | $69.85 | $67.20 | $69.55 | +2.32% | 7,775,529 |
| Jan 23, 2017 | $69.05 | $69.35 | $67.47 | $67.97 | -1.71% | 7,889,000 |
| Jan 17, 2017 | $69.81 | $70.00 | $68.85 | $69.15 | -1.24% | 4,948,350 |
| Jan 9, 2017 | $69.74 | $71.64 | $69.15 | $70.02 | +0.33% | 8,011,100 |
| Jan 3, 2017 | $67.27 | $70.51 | $67.11 | $69.79 | +4.66% | 5,998,704 |
| Dec 27, 2016 | $67.63 | $68.39 | $66.35 | $66.68 | -1.40% | 2,867,627 |
| Dec 19, 2016 | $67.34 | $69.26 | $66.44 | $67.63 | +0.65% | 4,740,904 |
| Dec 12, 2016 | $64.79 | $68.43 | $63.68 | $67.19 | +3.46% | 9,794,610 |
| Dec 5, 2016 | $64.00 | $66.79 | $63.62 | $64.94 | +1.68% | 6,841,827 |
| Nov 28, 2016 | $66.52 | $67.76 | $62.83 | $63.87 | -4.60% | 9,810,031 |
| Nov 21, 2016 | $66.50 | $67.10 | $65.86 | $66.95 | +0.77% | 6,030,368 |
| Nov 14, 2016 | $65.77 | $66.93 | $65.08 | $66.44 | – | 11,916,462 |
Seasonality
AKAM 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 | 5.0% | -7.5% | 5.0% | 0.9% | 2.3% | -1.8% | 2.8% | 0.6% | -2.6% | -1.9% | 5.5% | 0.0% |
| Months up | 9 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 11.3% | 1.3% | 16.7% | -10.3% | 45.2% | -21.0% | -2.6% | -5.7% | -2.1% | -12.8% | ||
| 2025 | 4.4% | -19.2% | -0.2% | 0.1% | -5.8% | 5.0% | -4.3% | 3.7% | -4.3% | -0.9% | 19.2% | -2.5% |
| 2024 | 4.1% | -10.0% | -1.9% | -7.2% | -8.6% | -2.3% | 9.1% | 3.6% | -0.9% | 0.1% | -7.0% | 1.7% |
| 2023 | 5.5% | -18.4% | 7.9% | 4.7% | 12.4% | -2.4% | 5.2% | 11.2% | 1.4% | -3.0% | 11.8% | 2.4% |
| 2022 | -2.1% | -5.5% | 10.3% | -6.0% | -10.0% | -9.6% | 5.4% | -6.2% | -11.0% | 10.0% | 7.4% | -11.1% |
| 2021 | 5.8% | -14.9% | 7.8% | 6.7% | 5.1% | 2.1% | 2.8% | -5.6% | -7.6% | 0.8% | 6.9% | 3.9% |
| 2020 | 8.1% | -7.3% | 5.8% | 6.8% | 8.3% | 1.2% | 5.0% | 3.5% | -5.1% | -13.9% | 8.8% | 1.4% |
| 2019 | 6.6% | 7.0% | 2.9% | 11.6% | -5.9% | 6.3% | 10.0% | 1.1% | 2.5% | -5.3% | 0.7% | -0.8% |
| 2018 | 3.0% | 0.7% | 5.2% | 0.9% | 5.2% | -2.9% | 2.8% | -0.2% | -2.6% | -1.2% | -4.8% | -11.2% |
| 2017 | 2.9% | -8.7% | -4.6% | 2.1% | -22.6% | 5.6% | -5.4% | 0.0% | 3.3% | 7.2% | 6.8% | 16.6% |