Align Technology Inc (ALGN) stock
ALGNNasdaqOrthopedic, Prosthetic & Surgical Appliances & SuppliesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 15/3026% below fair value
$149.89−3.82 (-2.49%)
Close on Oct 30, 2026Market cap $10.65BP/E 26.1Yield –
Price history
Align Technology share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$149.89
-2.49% on the day
52-week range
$130.23 – $200.44
-25.2% from the high
Change over 52 weeks
+8.3%
From $138.43 on Oct 30, 2025
Average volume
954,816
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $153.49 | $156.50 | $147.52 | $149.89 | -2.99% | 6,052,528 |
| Oct 19, 2026 | $147.36 | $155.94 | $145.40 | $154.51 | +4.89% | 4,661,498 |
| Oct 12, 2026 | $143.23 | $152.27 | $139.81 | $147.31 | +3.22% | 4,660,007 |
| Oct 5, 2026 | $140.07 | $143.64 | $138.05 | $142.71 | -0.72% | 5,804,360 |
| Sep 28, 2026 | $145.00 | $147.09 | $142.24 | $143.74 | -2.07% | 3,911,393 |
| Sep 21, 2026 | $147.97 | $154.10 | $144.20 | $146.78 | -0.56% | 4,885,260 |
| Sep 14, 2026 | $151.29 | $153.86 | $146.20 | $147.61 | -2.13% | 4,984,668 |
| Sep 8, 2026 | $156.13 | $156.13 | $148.50 | $150.82 | -4.93% | 3,370,427 |
| Aug 31, 2026 | $155.36 | $162.92 | $153.98 | $158.64 | +0.67% | 4,236,557 |
| Aug 24, 2026 | $162.25 | $162.80 | $157.21 | $157.58 | -3.06% | 3,983,284 |
| Aug 17, 2026 | $179.05 | $181.33 | $157.34 | $162.55 | -10.35% | 4,502,619 |
| Aug 10, 2026 | $173.02 | $182.20 | $169.46 | $181.31 | +4.41% | 3,353,909 |
| Aug 3, 2026 | $171.41 | $175.54 | $165.00 | $173.66 | +2.66% | 4,661,073 |
| Jul 27, 2026 | $165.43 | $187.96 | $164.74 | $169.16 | +1.28% | 6,748,398 |
| Jul 20, 2026 | $177.08 | $179.30 | $165.67 | $167.02 | -5.51% | 3,922,214 |
| Jul 13, 2026 | $180.14 | $184.62 | $174.93 | $176.76 | -1.50% | 3,716,220 |
| Jul 6, 2026 | $183.72 | $190.97 | $173.70 | $179.45 | -2.75% | 4,753,759 |
| Jun 29, 2026 | $177.62 | $186.52 | $166.27 | $184.52 | +3.41% | 5,206,092 |
| Jun 22, 2026 | $178.50 | $180.55 | $165.50 | $178.43 | -2.00% | 6,412,267 |
| Jun 15, 2026 | $177.88 | $185.00 | $172.16 | $182.08 | +4.14% | 4,520,608 |
| Jun 8, 2026 | $167.55 | $179.85 | $167.08 | $174.84 | +4.23% | 4,814,735 |
| Jun 1, 2026 | $172.40 | $173.47 | $160.70 | $167.74 | -4.12% | 4,302,148 |
| May 26, 2026 | $164.97 | $177.66 | $160.33 | $174.95 | +6.93% | 5,174,453 |
| May 18, 2026 | $158.02 | $165.48 | $151.58 | $163.61 | +4.04% | 5,912,875 |
| May 11, 2026 | $168.88 | $169.66 | $156.99 | $157.25 | -6.83% | 3,953,804 |
| May 4, 2026 | $175.73 | $178.12 | $163.29 | $168.78 | -5.66% | 3,812,379 |
| Apr 27, 2026 | $189.71 | $192.45 | $167.46 | $178.91 | -5.64% | 7,342,454 |
| Apr 20, 2026 | $187.35 | $200.44 | $187.01 | $189.61 | -0.24% | 5,515,848 |
| Apr 13, 2026 | $171.74 | $194.67 | $170.18 | $190.07 | +9.78% | 4,367,936 |
| Apr 6, 2026 | $170.07 | $185.00 | $165.40 | $173.14 | +1.49% | 4,118,569 |
| Mar 30, 2026 | $168.25 | $178.17 | $164.00 | $170.60 | +2.54% | 3,801,433 |
| Mar 23, 2026 | $178.00 | $183.34 | $163.78 | $166.38 | -3.93% | 5,121,316 |
| Mar 16, 2026 | $166.60 | $180.62 | $164.05 | $173.18 | +5.45% | 9,015,736 |
| Mar 9, 2026 | $170.60 | $177.45 | $162.27 | $164.23 | -5.61% | 8,634,513 |
| Mar 2, 2026 | $184.59 | $189.35 | $168.01 | $174.00 | -8.47% | 5,816,497 |
| Feb 23, 2026 | $186.27 | $190.93 | $175.35 | $190.10 | +0.04% | 6,134,447 |
| Feb 17, 2026 | $185.91 | $192.69 | $185.51 | $190.02 | +1.74% | 4,181,095 |
| Feb 9, 2026 | $188.00 | $199.06 | $181.09 | $186.77 | -0.44% | 8,541,199 |
| Feb 2, 2026 | $162.83 | $188.67 | $154.83 | $187.60 | +15.07% | 9,869,912 |
| Jan 26, 2026 | $168.80 | $168.80 | $160.66 | $163.03 | -3.38% | 3,734,719 |
| Jan 20, 2026 | $167.28 | $172.36 | $164.44 | $168.73 | -1.61% | 3,219,801 |
| Jan 12, 2026 | $173.36 | $174.67 | $167.40 | $171.49 | -0.75% | 4,892,708 |
| Jan 5, 2026 | $155.08 | $173.04 | $154.79 | $172.79 | +10.74% | 4,860,987 |
| Dec 29, 2025 | $157.95 | $159.16 | $154.62 | $156.03 | -1.48% | 2,718,851 |
| Dec 22, 2025 | $158.69 | $160.11 | $154.98 | $158.37 | +0.43% | 2,943,992 |
| Dec 15, 2025 | $166.49 | $167.02 | $156.47 | $157.69 | -4.68% | 7,351,542 |
| Dec 8, 2025 | $157.34 | $166.83 | $156.66 | $165.43 | +5.23% | 6,793,287 |
| Dec 1, 2025 | $145.10 | $159.50 | $144.00 | $157.21 | +6.81% | 8,133,262 |
| Nov 24, 2025 | $142.00 | $152.99 | $139.13 | $147.19 | +3.25% | 11,137,361 |
| Nov 17, 2025 | $135.52 | $143.46 | $130.23 | $142.56 | +3.96% | 6,284,687 |
| Nov 10, 2025 | $136.47 | $145.25 | $134.02 | $137.13 | +1.70% | 5,350,012 |
| Nov 3, 2025 | $137.58 | $138.69 | $131.90 | $134.84 | -2.20% | 5,411,440 |
| Oct 27, 2025 | $135.43 | $150.78 | $130.73 | $137.88 | +1.97% | 9,569,828 |
| Oct 20, 2025 | $132.62 | $138.50 | $131.13 | $135.21 | +3.65% | 5,140,473 |
| Oct 13, 2025 | $127.25 | $133.65 | $126.26 | $130.45 | +3.70% | 5,769,741 |
| Oct 6, 2025 | $132.83 | $134.04 | $124.91 | $125.79 | -4.83% | 6,730,482 |
| Sep 29, 2025 | $127.94 | $134.98 | $123.02 | $132.17 | +4.74% | 6,362,839 |
| Sep 22, 2025 | $130.99 | $132.41 | $122.00 | $126.19 | -3.96% | 5,228,726 |
| Sep 15, 2025 | $132.90 | $134.82 | $128.52 | $131.39 | -0.13% | 6,779,685 |
| Sep 8, 2025 | $139.88 | $140.37 | $131.51 | $131.56 | -5.43% | 7,199,533 |
| Sep 2, 2025 | $138.86 | $139.32 | $131.00 | $139.12 | -2.00% | 5,251,737 |
| Aug 25, 2025 | $148.91 | $149.45 | $139.00 | $141.96 | -5.09% | 5,054,098 |
| Aug 18, 2025 | $142.36 | $150.22 | $140.57 | $149.57 | +5.01% | 7,392,069 |
| Aug 11, 2025 | $139.68 | $146.80 | $134.36 | $142.43 | +1.82% | 8,623,090 |
| Aug 4, 2025 | $140.68 | $143.17 | $134.40 | $139.88 | +2.46% | 10,089,306 |
| Jul 28, 2025 | $206.07 | $208.31 | $127.70 | $136.52 | -33.59% | 26,890,455 |
| Jul 21, 2025 | $191.61 | $206.05 | $188.00 | $205.56 | +7.75% | 3,813,989 |
| Jul 14, 2025 | $202.12 | $202.37 | $187.72 | $190.77 | -5.69% | 4,454,721 |
| Jul 7, 2025 | $194.34 | $205.36 | $192.23 | $202.28 | +2.77% | 4,320,318 |
| Jun 30, 2025 | $189.75 | $201.00 | $186.50 | $196.82 | +4.40% | 2,983,530 |
| Jun 23, 2025 | $180.18 | $190.39 | $176.68 | $188.52 | +3.70% | 4,391,865 |
| Jun 16, 2025 | $178.48 | $183.97 | $172.88 | $181.79 | +2.22% | 4,762,287 |
| Jun 9, 2025 | $182.13 | $189.72 | $176.02 | $177.85 | -1.53% | 3,680,474 |
| Jun 2, 2025 | $179.88 | $183.50 | $172.50 | $180.62 | -0.18% | 3,083,261 |
| May 26, 2025 | $168.48 | $183.31 | $168.01 | $180.94 | +5.94% | 4,762,740 |
| May 19, 2025 | $184.33 | $185.97 | $168.01 | $170.80 | -9.29% | 3,187,954 |
| May 12, 2025 | $192.30 | $196.38 | $183.32 | $188.29 | +3.52% | 4,200,647 |
| May 5, 2025 | $177.93 | $184.45 | $168.38 | $181.88 | +1.15% | 5,360,890 |
| Apr 28, 2025 | $183.91 | $191.61 | $171.18 | $179.82 | -1.93% | 9,081,795 |
| Apr 21, 2025 | $168.96 | $186.28 | $167.43 | $183.35 | +6.97% | 6,141,474 |
| Apr 14, 2025 | $166.42 | $171.76 | $162.27 | $171.41 | +4.43% | 4,169,196 |
| Apr 7, 2025 | $148.50 | $167.98 | $141.74 | $164.14 | +6.92% | 8,919,103 |
| Mar 31, 2025 | $157.10 | $164.13 | $143.00 | $153.51 | -3.58% | 7,213,922 |
| Mar 24, 2025 | $171.31 | $172.83 | $157.57 | $159.21 | -5.57% | 4,156,537 |
| Mar 17, 2025 | $166.20 | $171.52 | $162.58 | $168.61 | +1.45% | 6,785,432 |
| Mar 10, 2025 | $171.78 | $172.00 | $158.13 | $166.20 | -4.35% | 8,223,710 |
| Mar 3, 2025 | $188.63 | $188.76 | $167.32 | $173.75 | -7.10% | 7,302,204 |
| Feb 24, 2025 | $191.11 | $193.64 | $183.25 | $187.03 | -1.79% | 5,325,223 |
| Feb 18, 2025 | $207.03 | $207.42 | $186.82 | $190.43 | -7.90% | 3,987,880 |
| Feb 10, 2025 | $214.57 | $216.95 | $202.00 | $206.77 | -1.80% | 3,948,867 |
| Feb 3, 2025 | $213.90 | $232.20 | $209.15 | $210.55 | -3.91% | 7,244,018 |
| Jan 27, 2025 | $232.57 | $234.19 | $216.56 | $219.11 | -6.08% | 3,735,647 |
| Jan 21, 2025 | $228.29 | $237.23 | $225.56 | $233.30 | +4.04% | 2,435,623 |
| Jan 13, 2025 | $210.00 | $228.00 | $207.77 | $224.23 | +5.71% | 2,441,160 |
| Jan 6, 2025 | $215.31 | $226.36 | $208.01 | $212.12 | +1.85% | 3,068,935 |
| Dec 30, 2024 | $207.98 | $215.76 | $204.13 | $208.26 | -1.50% | 1,953,341 |
| Dec 23, 2024 | $211.27 | $216.10 | $205.33 | $211.43 | +0.18% | 2,364,091 |
| Dec 16, 2024 | $233.14 | $237.17 | $210.60 | $211.06 | -10.34% | 4,712,829 |
| Dec 9, 2024 | $232.00 | $246.19 | $231.67 | $235.39 | +1.31% | 2,539,413 |
| Dec 2, 2024 | $231.22 | $240.60 | $226.53 | $232.35 | -0.18% | 3,018,321 |
| Nov 25, 2024 | $230.00 | $241.15 | $226.52 | $232.77 | +3.05% | 3,847,317 |
| Nov 18, 2024 | $223.83 | $231.86 | $216.61 | $225.89 | +0.98% | 3,401,242 |
| Nov 11, 2024 | $223.96 | $229.30 | $213.18 | $223.69 | +1.44% | 3,830,496 |
| Nov 4, 2024 | $208.97 | $225.09 | $206.28 | $220.51 | +5.72% | 4,364,732 |
| Oct 28, 2024 | $219.69 | $222.83 | $204.77 | $208.58 | -4.89% | 4,588,583 |
| Oct 21, 2024 | $219.47 | $226.85 | $206.12 | $219.30 | -0.18% | 6,419,846 |
| Oct 14, 2024 | $222.68 | $224.43 | $214.26 | $219.70 | -1.05% | 4,954,842 |
| Oct 7, 2024 | $239.98 | $240.00 | $218.11 | $222.04 | -8.00% | 3,352,794 |
| Sep 30, 2024 | $253.21 | $256.22 | $234.70 | $241.35 | -5.28% | 2,516,375 |
| Sep 23, 2024 | $254.35 | $260.35 | $242.17 | $254.81 | +0.78% | 3,226,204 |
| Sep 16, 2024 | $244.85 | $262.87 | $243.69 | $252.85 | +3.74% | 4,041,578 |
| Sep 9, 2024 | $222.70 | $243.96 | $218.56 | $243.73 | +10.21% | 2,960,733 |
| Sep 3, 2024 | $234.23 | $238.76 | $218.25 | $221.15 | -6.77% | 2,474,585 |
| Aug 26, 2024 | $233.97 | $240.75 | $228.65 | $237.22 | +1.39% | 2,647,971 |
| Aug 19, 2024 | $238.91 | $243.21 | $226.52 | $233.97 | -2.65% | 3,045,592 |
| Aug 12, 2024 | $213.74 | $245.19 | $211.35 | $240.35 | +11.83% | 4,519,744 |
| Aug 5, 2024 | $202.82 | $216.71 | $196.09 | $214.92 | +0.67% | 4,813,640 |
| Jul 29, 2024 | $221.38 | $238.98 | $209.18 | $213.49 | -3.16% | 5,348,740 |
| Jul 22, 2024 | $252.00 | $254.16 | $218.85 | $220.45 | -12.38% | 5,843,165 |
| Jul 15, 2024 | $243.00 | $263.24 | $239.25 | $251.60 | +3.69% | 3,761,609 |
| Jul 8, 2024 | $244.39 | $259.24 | $242.17 | $242.65 | -0.39% | 4,023,117 |
| Jul 1, 2024 | $241.65 | $247.35 | $236.40 | $243.60 | +0.90% | 1,734,183 |
| Jun 24, 2024 | $241.45 | $244.86 | $232.80 | $241.43 | -0.31% | 4,804,866 |
| Jun 17, 2024 | $251.42 | $253.62 | $237.74 | $242.19 | -5.40% | 4,090,138 |
| Jun 10, 2024 | $252.64 | $271.59 | $252.11 | $256.01 | +0.18% | 4,486,925 |
| Jun 3, 2024 | $257.21 | $260.00 | $246.34 | $255.54 | -0.65% | 4,574,611 |
| May 28, 2024 | $255.62 | $260.22 | $250.00 | $257.21 | +0.62% | 3,793,419 |
| May 20, 2024 | $269.74 | $272.17 | $249.73 | $255.62 | -5.85% | 3,536,220 |
| May 13, 2024 | $273.23 | $283.00 | $268.35 | $271.50 | -0.07% | 2,583,915 |
| May 6, 2024 | $290.95 | $291.80 | $263.99 | $271.70 | -5.62% | 3,316,289 |
| Apr 29, 2024 | $308.45 | $313.29 | $277.84 | $287.87 | -6.84% | 3,456,535 |
| Apr 22, 2024 | $300.87 | $327.49 | $297.17 | $309.02 | +3.36% | 4,566,252 |
| Apr 15, 2024 | $319.62 | $319.81 | $296.50 | $298.98 | -5.08% | 2,565,243 |
| Apr 8, 2024 | $318.91 | $331.64 | $311.40 | $314.97 | -0.82% | 3,168,091 |
| Apr 1, 2024 | $327.01 | $328.09 | $300.78 | $317.58 | -3.15% | 3,163,821 |
| Mar 25, 2024 | $318.17 | $329.99 | $316.19 | $327.92 | +2.66% | 1,567,034 |
| Mar 18, 2024 | $318.56 | $335.40 | $312.61 | $319.42 | +1.61% | 2,389,843 |
| Mar 11, 2024 | $310.24 | $325.90 | $305.74 | $314.35 | +0.60% | 2,819,540 |
| Mar 4, 2024 | $301.53 | $318.64 | $296.14 | $312.49 | +4.16% | 2,481,543 |
| Feb 26, 2024 | $312.90 | $316.91 | $297.24 | $300.01 | -5.32% | 2,757,480 |
| Feb 20, 2024 | $304.33 | $321.83 | $300.08 | $316.88 | +2.63% | 3,264,876 |
| Feb 12, 2024 | $294.71 | $314.32 | $288.34 | $308.77 | +4.18% | 3,928,174 |
| Feb 5, 2024 | $272.06 | $298.54 | $267.93 | $296.37 | +8.20% | 4,958,298 |
| Jan 29, 2024 | $263.14 | $308.00 | $262.00 | $273.90 | +3.64% | 9,981,230 |
| Jan 22, 2024 | $269.00 | $274.10 | $254.28 | $264.28 | -0.77% | 3,833,649 |
| Jan 16, 2024 | $268.50 | $268.92 | $256.81 | $266.34 | -1.95% | 2,715,870 |
| Jan 8, 2024 | $264.81 | $281.94 | $263.78 | $271.64 | +2.63% | 3,232,981 |
| Jan 2, 2024 | $271.00 | $272.86 | $250.28 | $264.68 | -3.40% | 3,872,608 |
| Dec 26, 2023 | $272.46 | $279.00 | $269.34 | $274.00 | +0.78% | 1,972,707 |
| Dec 18, 2023 | $254.52 | $276.09 | $253.60 | $271.87 | +6.61% | 5,062,083 |
| Dec 11, 2023 | $215.00 | $264.58 | $212.87 | $255.01 | +15.27% | 13,192,775 |
| Dec 4, 2023 | $218.00 | $222.05 | $211.80 | $221.23 | +0.35% | 4,599,389 |
| Nov 27, 2023 | $217.73 | $225.19 | $211.63 | $220.45 | +0.44% | 5,243,522 |
| Nov 20, 2023 | $206.10 | $221.17 | $206.10 | $219.48 | +6.21% | 3,613,642 |
| Nov 13, 2023 | $191.20 | $212.98 | $190.75 | $206.64 | +7.55% | 6,234,174 |
| Nov 6, 2023 | $202.00 | $202.64 | $186.01 | $192.13 | -2.69% | 6,544,085 |
| Oct 30, 2023 | $192.66 | $202.97 | $176.34 | $197.44 | +3.40% | 9,806,365 |
| Oct 23, 2023 | $266.68 | $269.62 | $185.55 | $190.94 | -29.25% | 11,791,508 |
| Oct 16, 2023 | $269.97 | $278.38 | $264.64 | $269.88 | +1.46% | 2,953,870 |
| Oct 9, 2023 | $280.81 | $291.69 | $263.56 | $265.99 | -6.55% | 3,497,296 |
| Oct 2, 2023 | $302.97 | $305.36 | $275.37 | $284.64 | -6.77% | 3,651,919 |
| Sep 25, 2023 | $298.08 | $311.79 | $293.42 | $305.32 | +2.26% | 3,002,521 |
| Sep 18, 2023 | $331.13 | $332.49 | $297.09 | $298.56 | -10.10% | 3,112,060 |
| Sep 11, 2023 | $335.00 | $336.11 | $316.32 | $332.09 | -0.05% | 2,906,562 |
| Sep 5, 2023 | $374.90 | $374.90 | $330.36 | $332.26 | -11.37% | 3,391,065 |
| Aug 28, 2023 | $360.49 | $375.68 | $356.45 | $374.90 | +5.21% | 2,219,089 |
| Aug 21, 2023 | $351.00 | $369.50 | $342.00 | $356.35 | +1.71% | 2,666,719 |
| Aug 14, 2023 | $351.33 | $364.70 | $344.25 | $350.36 | -0.71% | 2,589,703 |
| Aug 7, 2023 | $361.86 | $364.61 | $342.20 | $352.88 | -2.37% | 2,411,419 |
| Jul 31, 2023 | $384.90 | $384.90 | $359.72 | $361.44 | -5.36% | 2,852,701 |
| Jul 24, 2023 | $337.25 | $413.20 | $324.89 | $381.90 | +13.20% | 8,056,124 |
| Jul 17, 2023 | $362.53 | $371.99 | $330.74 | $337.37 | -8.04% | 5,475,733 |
| Jul 10, 2023 | $330.89 | $371.39 | $330.89 | $366.88 | +11.33% | 2,898,013 |
| Jul 3, 2023 | $350.70 | $351.38 | $323.53 | $329.54 | -6.81% | 2,501,553 |
| Jun 26, 2023 | $328.01 | $356.24 | $327.67 | $353.64 | +7.54% | 2,839,954 |
| Jun 20, 2023 | $327.02 | $335.10 | $320.53 | $328.83 | -0.44% | 2,663,599 |
| Jun 12, 2023 | $304.81 | $335.87 | $301.89 | $330.29 | +8.49% | 4,016,987 |
| Jun 5, 2023 | $302.00 | $311.74 | $300.29 | $304.44 | +0.81% | 2,457,979 |
| May 30, 2023 | $283.79 | $302.68 | $273.47 | $302.00 | +5.82% | 3,245,282 |
| May 22, 2023 | $291.04 | $304.36 | $277.76 | $285.39 | -1.92% | 3,861,978 |
| May 15, 2023 | $293.00 | $300.37 | $285.19 | $290.99 | -0.93% | 2,978,365 |
| May 8, 2023 | $311.80 | $312.29 | $291.30 | $293.71 | -6.35% | 3,106,002 |
| May 1, 2023 | $324.89 | $326.51 | $297.83 | $313.64 | -3.58% | 3,912,631 |
| Apr 24, 2023 | $355.14 | $363.27 | $309.00 | $325.30 | -8.40% | 6,541,748 |
| Apr 17, 2023 | $343.17 | $357.98 | $341.71 | $355.14 | +3.76% | 2,944,768 |
| Apr 10, 2023 | $319.58 | $346.48 | $316.62 | $342.27 | +5.92% | 3,209,643 |
| Apr 3, 2023 | $333.29 | $335.08 | $312.47 | $323.14 | -3.29% | 2,275,601 |
| Mar 27, 2023 | $308.25 | $335.15 | $301.86 | $334.14 | +8.95% | 3,598,245 |
| Mar 20, 2023 | $320.19 | $330.71 | $300.86 | $306.70 | -4.42% | 4,495,924 |
| Mar 13, 2023 | $311.41 | $327.98 | $307.37 | $320.87 | +2.58% | 5,499,744 |
| Mar 6, 2023 | $337.40 | $357.00 | $306.71 | $312.79 | -6.51% | 5,632,352 |
| Feb 27, 2023 | $309.30 | $335.67 | $302.20 | $334.56 | +9.23% | 4,479,219 |
| Feb 21, 2023 | $313.00 | $315.35 | $297.26 | $306.28 | -3.29% | 3,385,041 |
| Feb 13, 2023 | $319.25 | $339.10 | $312.61 | $316.71 | +0.28% | 4,880,944 |
| Feb 6, 2023 | $348.00 | $364.76 | $310.38 | $315.81 | -7.95% | 6,141,715 |
| Jan 30, 2023 | $263.50 | $368.87 | $261.50 | $343.10 | +27.45% | 10,388,547 |
| Jan 23, 2023 | $246.12 | $270.00 | $244.84 | $269.20 | +10.78% | 5,110,450 |
| Jan 17, 2023 | $238.78 | $254.71 | $230.18 | $243.01 | +1.36% | 4,327,907 |
| Jan 9, 2023 | $224.03 | $240.15 | $222.08 | $239.76 | +8.60% | 4,516,947 |
| Jan 3, 2023 | $215.46 | $225.23 | $208.29 | $220.77 | +4.68% | 3,606,946 |
| Dec 27, 2022 | $203.23 | $214.20 | $200.16 | $210.90 | +3.55% | 3,280,676 |
| Dec 19, 2022 | $197.90 | $204.39 | $195.86 | $203.67 | +2.75% | 4,559,476 |
| Dec 12, 2022 | $190.95 | $216.04 | $186.74 | $198.21 | +4.98% | 7,612,599 |
| Dec 5, 2022 | $195.00 | $195.84 | $183.26 | $188.81 | -4.84% | 3,472,817 |
| Nov 28, 2022 | $194.69 | $202.24 | $184.69 | $198.41 | +1.92% | 4,466,375 |
| Nov 21, 2022 | $190.38 | $199.17 | $188.01 | $194.67 | +0.57% | 2,338,458 |
| Nov 14, 2022 | $214.74 | $220.30 | $191.71 | $193.56 | -11.61% | 4,728,534 |
| Nov 7, 2022 | $182.80 | $221.62 | $174.13 | $218.98 | +21.03% | 7,041,345 |
| Oct 31, 2022 | $190.00 | $202.42 | $172.05 | $180.93 | -4.08% | 7,463,322 |
| Oct 24, 2022 | $207.97 | $229.56 | $176.00 | $188.62 | -9.17% | 9,611,556 |
| Oct 17, 2022 | $205.61 | $222.37 | $192.63 | $207.67 | +3.00% | 4,280,650 |
| Oct 10, 2022 | $213.17 | $217.73 | $197.87 | $201.63 | -4.70% | 3,744,310 |
| Oct 3, 2022 | $209.14 | $233.64 | $206.00 | $211.58 | +2.16% | 4,216,604 |
| Sep 26, 2022 | $222.43 | $228.10 | $204.32 | $207.11 | -6.89% | 6,176,662 |
| Sep 19, 2022 | $244.58 | $247.63 | $213.24 | $222.43 | -10.68% | 4,506,995 |
| Sep 12, 2022 | $264.29 | $272.15 | $242.25 | $249.02 | -5.36% | 4,887,704 |
| Sep 6, 2022 | $244.55 | $264.93 | $234.55 | $263.11 | +7.61% | 2,631,901 |
| Aug 29, 2022 | $250.00 | $255.49 | $234.01 | $244.51 | -3.15% | 2,870,464 |
| Aug 22, 2022 | $263.14 | $273.24 | $251.16 | $252.45 | -6.44% | 3,390,804 |
| Aug 15, 2022 | $288.68 | $292.87 | $268.74 | $269.82 | -6.64% | 3,994,039 |
| Aug 8, 2022 | $295.19 | $302.97 | $271.95 | $289.00 | -1.66% | 3,056,307 |
| Aug 1, 2022 | $278.33 | $296.25 | $275.54 | $293.89 | +4.60% | 3,621,637 |
| Jul 25, 2022 | $265.30 | $283.83 | $247.11 | $280.97 | +5.68% | 7,516,208 |
| Jul 18, 2022 | $257.78 | $286.46 | $252.79 | $265.88 | +4.32% | 4,252,390 |
| Jul 11, 2022 | $257.97 | $261.54 | $238.30 | $254.88 | -2.54% | 3,196,862 |
| Jul 5, 2022 | $243.50 | $269.46 | $239.18 | $261.52 | +5.73% | 3,339,896 |
| Jun 27, 2022 | $258.76 | $259.79 | $232.62 | $247.34 | -4.41% | 4,106,883 |
| Jun 21, 2022 | $241.14 | $258.93 | $225.86 | $258.75 | +10.36% | 6,970,387 |
| Jun 13, 2022 | $246.89 | $251.97 | $228.35 | $234.47 | -8.79% | 7,128,746 |
| Jun 6, 2022 | $280.87 | $281.50 | $251.63 | $257.06 | -6.05% | 4,595,855 |
| May 31, 2022 | $284.70 | $287.05 | $263.48 | $273.60 | -3.85% | 4,554,352 |
| May 23, 2022 | $278.46 | $284.57 | $265.01 | $284.57 | +3.46% | 5,022,649 |
| May 16, 2022 | $274.66 | $285.46 | $265.51 | $275.04 | -0.17% | 5,318,733 |
| May 9, 2022 | $274.22 | $279.60 | $250.64 | $275.52 | -1.74% | 6,905,423 |
| May 2, 2022 | $292.48 | $311.92 | $271.53 | $280.41 | -3.28% | 6,707,375 |
| Apr 25, 2022 | $363.45 | $378.98 | $270.37 | $289.91 | -19.60% | 9,482,595 |
| Apr 18, 2022 | $408.02 | $431.27 | $360.17 | $360.57 | -12.02% | 3,937,117 |
| Apr 11, 2022 | $414.00 | $430.44 | $401.08 | $409.82 | -2.55% | 2,160,233 |
| Apr 4, 2022 | $445.43 | $451.19 | $411.43 | $420.56 | -5.79% | 2,915,937 |
| Mar 28, 2022 | $435.08 | $458.25 | $426.59 | $446.41 | +3.71% | 3,252,193 |
| Mar 21, 2022 | $436.43 | $461.79 | $418.67 | $430.44 | -2.81% | 3,678,976 |
| Mar 14, 2022 | $403.21 | $444.23 | $372.62 | $442.87 | +10.53% | 6,488,498 |
| Mar 7, 2022 | $464.00 | $468.80 | $400.00 | $400.67 | -13.74% | 4,414,785 |
| Feb 28, 2022 | $503.94 | $513.12 | $452.98 | $464.48 | -9.38% | 3,200,542 |
| Feb 22, 2022 | $492.56 | $512.88 | $464.01 | $512.56 | +2.79% | 2,776,911 |
| Feb 14, 2022 | $510.53 | $529.49 | $494.74 | $498.65 | -2.05% | 3,025,970 |
| Feb 7, 2022 | $490.00 | $552.00 | $489.08 | $509.10 | +3.93% | 5,250,324 |
| Jan 31, 2022 | $479.22 | $521.84 | $474.27 | $489.86 | +5.58% | 7,208,005 |
| Jan 24, 2022 | $453.74 | $491.48 | $432.09 | $463.96 | +0.25% | 4,941,792 |
| Jan 18, 2022 | $509.25 | $518.41 | $462.32 | $462.78 | -11.79% | 4,518,932 |
| Jan 10, 2022 | $533.02 | $562.26 | $510.83 | $524.63 | -4.09% | 5,001,168 |
| Jan 3, 2022 | $656.30 | $658.50 | $545.86 | $546.99 | -16.77% | 4,300,429 |
| Dec 27, 2021 | $656.72 | $674.89 | $649.92 | $657.18 | +0.49% | 1,483,683 |
| Dec 20, 2021 | $597.83 | $663.61 | $581.30 | $653.98 | +7.38% | 1,860,005 |
| Dec 13, 2021 | $665.72 | $666.50 | $586.91 | $609.06 | -8.84% | 4,167,723 |
| Dec 6, 2021 | $622.00 | $688.60 | $615.00 | $668.12 | +7.80% | 2,105,501 |
| Nov 29, 2021 | $636.86 | $642.14 | $595.07 | $619.75 | -2.28% | 3,265,184 |
| Nov 22, 2021 | $678.34 | $682.98 | $627.00 | $634.22 | -7.18% | 1,855,616 |
| Nov 15, 2021 | $692.06 | $698.81 | $674.51 | $683.29 | -0.66% | 1,759,403 |
| Nov 8, 2021 | $690.47 | $713.33 | $681.66 | $687.80 | +0.09% | 2,892,018 |
| Nov 1, 2021 | $631.50 | $687.27 | $631.50 | $687.19 | +10.06% | 3,017,679 |
| Oct 25, 2021 | $590.00 | $662.00 | $583.38 | $624.37 | +5.73% | 6,397,092 |
| Oct 18, 2021 | $586.45 | $618.01 | $580.11 | $590.56 | +0.16% | 3,144,867 |
| Oct 11, 2021 | $638.00 | $644.28 | $572.51 | $589.61 | -8.38% | 4,449,009 |
| Oct 4, 2021 | $658.60 | $671.90 | $637.56 | $643.56 | -2.79% | 2,133,876 |
| Sep 27, 2021 | $716.59 | $720.07 | $648.20 | $662.06 | -8.71% | 2,326,381 |
| Sep 20, 2021 | $708.02 | $737.45 | $698.03 | $725.24 | +0.81% | 2,400,706 |
| Sep 13, 2021 | $726.54 | $731.20 | $692.23 | $719.38 | -0.18% | 3,279,138 |
| Sep 7, 2021 | $719.80 | $735.17 | $706.00 | $720.67 | -0.12% | 1,710,413 |
| Aug 30, 2021 | $706.42 | $731.73 | $698.68 | $721.50 | +2.80% | 2,020,864 |
| Aug 23, 2021 | $687.38 | $721.45 | $686.86 | $701.85 | +2.98% | 2,471,856 |
| Aug 16, 2021 | $684.20 | $690.96 | $669.31 | $681.57 | -1.39% | 2,048,031 |
| Aug 9, 2021 | $693.50 | $705.84 | $674.19 | $691.19 | -0.36% | 2,139,771 |
| Aug 2, 2021 | $700.00 | $714.15 | $684.00 | $693.67 | -0.31% | 3,309,458 |
| Jul 26, 2021 | $636.01 | $697.87 | $616.58 | $695.80 | +9.01% | 4,160,019 |
| Jul 19, 2021 | $609.37 | $640.41 | $589.24 | $638.28 | +3.60% | 2,742,062 |
| Jul 12, 2021 | $631.70 | $653.86 | $609.36 | $616.12 | -1.77% | 2,636,308 |
| Jul 6, 2021 | $624.04 | $638.48 | $592.13 | $627.19 | +0.48% | 2,238,685 |
| Jun 28, 2021 | $618.45 | $629.35 | $603.54 | $624.17 | +1.49% | 2,542,874 |
| Jun 21, 2021 | $604.94 | $627.44 | $596.00 | $614.98 | +2.22% | 4,703,443 |
| Jun 14, 2021 | $613.59 | $617.11 | $587.59 | $601.64 | -1.62% | 2,788,703 |
| Jun 7, 2021 | $579.44 | $615.80 | $575.29 | $611.54 | +5.01% | 2,032,747 |
| Jun 1, 2021 | $592.44 | $596.76 | $563.87 | $582.35 | -1.32% | 2,103,964 |
| May 24, 2021 | $596.90 | $611.00 | $586.51 | $590.15 | -0.27% | 2,655,995 |
| May 17, 2021 | $562.10 | $601.39 | $551.01 | $591.75 | +3.99% | 2,514,041 |
| May 10, 2021 | $596.16 | $596.16 | $536.23 | $569.04 | -4.90% | 3,129,779 |
| May 3, 2021 | $599.14 | $610.12 | $560.50 | $598.34 | +0.47% | 3,743,822 |
| Apr 26, 2021 | $620.98 | $647.20 | $590.44 | $595.53 | -3.97% | 3,257,579 |
| Apr 19, 2021 | $608.31 | $627.53 | $588.29 | $620.12 | +2.27% | 2,164,197 |
| Apr 12, 2021 | $593.59 | $608.20 | $585.66 | $606.33 | +2.32% | 2,183,380 |
| Apr 5, 2021 | $550.33 | $592.99 | $544.51 | $592.56 | +8.72% | 3,248,355 |
| Mar 29, 2021 | $523.19 | $557.15 | $502.23 | $545.05 | +3.16% | 2,256,922 |
| Mar 22, 2021 | $532.34 | $538.91 | $498.00 | $528.34 | -0.21% | 2,897,292 |
| Mar 15, 2021 | $551.09 | $566.65 | $512.25 | $529.46 | -1.30% | 4,016,482 |
| Mar 8, 2021 | $532.28 | $544.92 | $494.45 | $536.44 | -0.00% | 3,637,409 |
| Mar 1, 2021 | $567.57 | $577.80 | $504.03 | $536.46 | -5.40% | 4,788,279 |
| Feb 22, 2021 | $590.37 | $596.89 | $547.73 | $567.11 | -5.36% | 3,996,398 |
| Feb 16, 2021 | $612.69 | $615.76 | $584.55 | $599.25 | -1.69% | 1,463,314 |
| Feb 8, 2021 | $622.19 | $630.04 | $591.15 | $609.58 | -1.75% | 2,363,514 |
| Feb 1, 2021 | $539.93 | $634.46 | $527.02 | $620.45 | +18.10% | 4,501,688 |
| Jan 25, 2021 | $533.39 | $547.57 | $507.77 | $525.38 | -1.63% | 3,265,637 |
| Jan 19, 2021 | $574.72 | $575.92 | $531.17 | $534.08 | -5.84% | 2,102,410 |
| Jan 11, 2021 | $565.01 | $569.66 | $543.01 | $567.23 | -0.58% | 1,859,226 |
| Jan 4, 2021 | $549.61 | $579.50 | $519.70 | $570.53 | +6.76% | 2,354,407 |
| Dec 28, 2020 | $532.32 | $535.40 | $512.80 | $534.38 | +1.20% | 1,041,687 |
| Dec 21, 2020 | $518.09 | $543.65 | $513.34 | $528.03 | -0.36% | 1,357,009 |
| Dec 14, 2020 | $510.90 | $535.00 | $502.31 | $529.92 | +4.50% | 2,606,358 |
| Dec 7, 2020 | $521.90 | $524.61 | $498.26 | $507.08 | -2.81% | 2,137,669 |
| Nov 30, 2020 | $472.40 | $524.88 | $471.31 | $521.72 | +9.72% | 4,047,940 |
| Nov 23, 2020 | $452.15 | $486.00 | $449.47 | $475.50 | +6.51% | 2,114,308 |
| Nov 16, 2020 | $463.24 | $466.75 | $439.71 | $446.45 | -2.36% | 2,475,657 |
| Nov 9, 2020 | $501.00 | $507.05 | $449.03 | $457.26 | -4.31% | 3,286,887 |
| Nov 2, 2020 | $432.10 | $498.67 | $430.37 | $477.85 | +12.15% | 4,562,705 |
| Oct 26, 2020 | $462.73 | $475.37 | $417.36 | $426.08 | -9.26% | 4,787,847 |
| Oct 19, 2020 | $339.00 | $470.43 | $322.87 | $469.56 | +39.53% | 9,194,481 |
| Oct 12, 2020 | $334.99 | $343.00 | $328.39 | $336.52 | +2.40% | 2,849,654 |
| Oct 5, 2020 | $317.63 | $331.86 | $312.72 | $328.64 | +4.37% | 2,364,267 |
| Sep 28, 2020 | $324.93 | $333.64 | $310.03 | $314.89 | -0.96% | 3,063,410 |
| Sep 21, 2020 | $314.79 | $327.02 | $297.44 | $317.93 | -0.95% | 2,928,147 |
| Sep 14, 2020 | $319.49 | $340.29 | $314.97 | $320.97 | +1.04% | 3,390,388 |
| Sep 8, 2020 | $299.99 | $333.07 | $299.03 | $317.66 | +2.80% | 3,701,974 |
| Aug 31, 2020 | $300.21 | $325.00 | $293.33 | $309.00 | +2.80% | 3,808,538 |
| Aug 24, 2020 | $297.31 | $310.35 | $289.52 | $300.58 | +2.14% | 3,036,353 |
| Aug 17, 2020 | $310.67 | $314.89 | $293.63 | $294.29 | -4.13% | 2,332,871 |
| Aug 10, 2020 | $305.37 | $316.28 | $298.86 | $306.96 | +0.38% | 2,390,381 |
| Aug 3, 2020 | $296.01 | $309.10 | $279.83 | $305.81 | +4.08% | 3,623,778 |
| Jul 27, 2020 | $296.40 | $309.46 | $288.53 | $293.82 | -1.45% | 3,248,882 |
| Jul 20, 2020 | $310.47 | $319.50 | $293.93 | $298.14 | -7.50% | 5,607,802 |
| Jul 13, 2020 | $274.93 | $326.36 | $267.63 | $322.30 | +17.93% | 5,788,463 |
| Jul 6, 2020 | $284.15 | $288.13 | $268.77 | $273.29 | -2.37% | 3,145,311 |
| Jun 29, 2020 | $265.34 | $285.60 | $259.16 | $279.93 | +6.38% | 2,844,261 |
| Jun 22, 2020 | $261.85 | $268.88 | $251.11 | $263.14 | +0.85% | 4,512,043 |
| Jun 15, 2020 | $244.96 | $273.83 | $241.57 | $260.91 | +3.78% | 3,880,153 |
| Jun 8, 2020 | $286.31 | $292.04 | $237.24 | $251.40 | -12.77% | 6,689,226 |
| Jun 1, 2020 | $247.34 | $288.88 | $243.80 | $288.21 | +17.34% | 5,746,781 |
| May 26, 2020 | $252.30 | $255.65 | $238.44 | $245.62 | +0.77% | 4,638,205 |
| May 18, 2020 | $213.25 | $245.50 | $210.00 | $243.74 | +19.67% | 6,219,423 |
| May 11, 2020 | $207.71 | $217.65 | $195.56 | $203.67 | -3.03% | 5,012,917 |
| May 4, 2020 | $199.40 | $221.99 | $197.14 | $210.03 | +3.33% | 5,728,859 |
| Apr 27, 2020 | $193.45 | $227.44 | $192.41 | $203.26 | +5.88% | 8,484,134 |
| Apr 20, 2020 | $189.77 | $205.00 | $184.67 | $191.97 | -0.53% | 5,404,987 |
| Apr 13, 2020 | $189.34 | $193.44 | $178.70 | $193.00 | -0.10% | 5,328,347 |
| Apr 6, 2020 | $167.05 | $197.99 | $164.04 | $193.19 | +25.29% | 6,643,156 |
| Mar 30, 2020 | $174.69 | $182.54 | $150.38 | $154.20 | -12.90% | 6,788,043 |
| Mar 23, 2020 | $146.25 | $200.62 | $133.00 | $177.04 | +22.25% | 7,950,568 |
| Mar 16, 2020 | $170.65 | $172.90 | $127.88 | $144.82 | -26.07% | 8,601,974 |
| Mar 9, 2020 | $209.26 | $229.67 | $174.57 | $195.88 | -13.01% | 7,023,700 |
| Mar 2, 2020 | $218.91 | $238.68 | $212.94 | $225.17 | +3.12% | 5,477,498 |
| Feb 24, 2020 | $245.36 | $248.99 | $211.01 | $218.35 | -16.10% | 6,014,937 |
| Feb 18, 2020 | $273.00 | $277.68 | $258.50 | $260.26 | -5.34% | 2,539,615 |
| Feb 10, 2020 | $257.75 | $277.48 | $253.21 | $274.95 | +6.29% | 3,499,848 |
| Feb 3, 2020 | $257.50 | $269.34 | $251.88 | $258.67 | +0.61% | 4,589,471 |
| Jan 27, 2020 | $264.00 | $268.92 | $248.35 | $257.10 | -4.77% | 6,154,797 |
| Jan 21, 2020 | $280.56 | $282.00 | $269.43 | $269.98 | -3.82% | 3,637,523 |
| Jan 13, 2020 | $295.65 | $299.87 | $269.46 | $280.70 | -4.31% | 4,875,597 |
| Jan 6, 2020 | $276.68 | $301.65 | $276.41 | $293.33 | +4.60% | 3,822,831 |
| Dec 30, 2019 | $277.83 | $284.14 | $274.71 | $280.44 | +1.01% | 2,233,189 |
| Dec 23, 2019 | $273.38 | $279.90 | $272.07 | $277.64 | +1.74% | 1,334,502 |
| Dec 16, 2019 | $267.34 | $276.94 | $266.75 | $272.89 | +2.57% | 3,968,804 |
| Dec 9, 2019 | $275.21 | $278.93 | $257.43 | $266.06 | -3.50% | 3,444,240 |
| Dec 2, 2019 | $276.54 | $279.50 | $266.11 | $275.72 | -0.58% | 2,632,365 |
| Nov 25, 2019 | $276.00 | $281.57 | $275.03 | $277.34 | +1.07% | 2,011,968 |
| Nov 18, 2019 | $266.60 | $275.74 | $264.96 | $274.40 | +3.97% | 3,149,741 |
| Nov 11, 2019 | $258.69 | $265.24 | $255.27 | $263.92 | +1.54% | 2,455,665 |
| Nov 4, 2019 | $258.25 | $261.60 | $253.33 | $259.92 | +1.12% | 4,111,073 |
| Oct 28, 2019 | $243.36 | $261.87 | $241.76 | $257.04 | +5.61% | 4,718,377 |
| Oct 21, 2019 | $214.88 | $251.70 | $207.03 | $243.38 | +13.79% | 9,078,519 |
| Oct 14, 2019 | $200.16 | $216.43 | $199.80 | $213.88 | +6.85% | 4,824,375 |
| Oct 7, 2019 | $177.85 | $202.52 | $177.18 | $200.16 | +10.23% | 5,856,323 |
| Sep 30, 2019 | $176.51 | $187.67 | $175.52 | $181.59 | +3.27% | 4,700,105 |
| Sep 23, 2019 | $186.37 | $186.83 | $175.18 | $175.84 | -5.74% | 5,795,343 |
| Sep 16, 2019 | $176.46 | $188.16 | $171.85 | $186.54 | +5.11% | 6,533,661 |
| Sep 9, 2019 | $175.93 | $184.55 | $169.84 | $177.47 | +1.38% | 8,144,383 |
| Sep 3, 2019 | $182.23 | $182.50 | $174.24 | $175.06 | -4.40% | 5,951,452 |
| Aug 26, 2019 | $177.17 | $186.21 | $172.11 | $183.11 | +4.61% | 5,355,912 |
| Aug 19, 2019 | $180.00 | $181.41 | $173.80 | $175.04 | -1.27% | 4,584,838 |
| Aug 12, 2019 | $181.26 | $183.80 | $172.62 | $177.29 | -3.29% | 5,175,316 |
| Aug 5, 2019 | $194.40 | $194.40 | $181.95 | $183.33 | -8.05% | 7,778,704 |
| Jul 29, 2019 | $199.18 | $214.50 | $189.60 | $199.38 | +0.27% | 11,986,320 |
| Jul 22, 2019 | $281.43 | $283.26 | $195.71 | $198.84 | -29.29% | 16,596,823 |
| Jul 15, 2019 | $283.57 | $288.81 | $279.99 | $281.21 | -0.95% | 3,680,435 |
| Jul 8, 2019 | $270.50 | $290.78 | $268.89 | $283.91 | +3.89% | 3,229,026 |
| Jul 1, 2019 | $280.64 | $283.33 | $268.66 | $273.29 | -0.15% | 3,378,632 |
| Jun 24, 2019 | $283.50 | $286.75 | $263.70 | $273.70 | -3.48% | 6,044,037 |
| Jun 17, 2019 | $306.66 | $306.66 | $282.40 | $283.56 | -7.24% | 6,703,297 |
| Jun 10, 2019 | $309.34 | $319.17 | $304.55 | $305.70 | -0.64% | 2,970,467 |
| Jun 3, 2019 | $282.86 | $314.00 | $276.05 | $307.66 | +8.20% | 4,692,601 |
| May 28, 2019 | $311.07 | $317.34 | $272.60 | $284.35 | -8.71% | 5,481,683 |
| May 20, 2019 | $319.55 | $326.21 | $305.59 | $311.47 | -3.45% | 3,547,962 |
| May 13, 2019 | $312.27 | $334.64 | $308.15 | $322.61 | +0.21% | 4,285,320 |
| May 6, 2019 | $320.80 | $329.59 | $313.73 | $321.93 | -2.76% | 4,464,145 |
| Apr 29, 2019 | $318.24 | $333.17 | $315.62 | $331.08 | +4.12% | 5,153,738 |
| Apr 22, 2019 | $279.38 | $318.19 | $278.15 | $317.98 | +12.96% | 9,472,508 |
| Apr 15, 2019 | $293.83 | $299.04 | $271.66 | $281.49 | -3.95% | 4,760,227 |
| Apr 8, 2019 | $295.55 | $297.87 | $283.01 | $293.08 | -0.95% | 3,898,825 |
| Apr 1, 2019 | $287.44 | $301.09 | $281.52 | $295.88 | +4.06% | 5,017,197 |
| Mar 25, 2019 | $269.75 | $284.61 | $262.87 | $284.33 | +5.46% | 5,123,807 |
| Mar 18, 2019 | $252.70 | $281.63 | $248.17 | $269.62 | +6.85% | 7,109,180 |
| Mar 11, 2019 | $231.56 | $256.83 | $231.56 | $252.33 | +9.31% | 7,697,921 |
| Mar 4, 2019 | $264.37 | $266.21 | $224.58 | $230.84 | -12.34% | 10,665,171 |
| Feb 25, 2019 | $255.52 | $264.46 | $254.55 | $263.35 | +3.69% | 6,341,628 |
| Feb 19, 2019 | $254.96 | $257.59 | $247.46 | $253.99 | -0.38% | 3,898,580 |
| Feb 11, 2019 | $242.86 | $259.93 | $242.07 | $254.96 | +5.68% | 5,580,536 |
| Feb 4, 2019 | $243.91 | $246.46 | $234.23 | $241.26 | -1.12% | 4,831,970 |
| Jan 28, 2019 | $224.50 | $249.24 | $207.99 | $244.00 | +7.38% | 12,405,342 |
| Jan 22, 2019 | $220.68 | $228.97 | $213.90 | $227.22 | +3.24% | 4,529,055 |
| Jan 14, 2019 | $196.54 | $223.60 | $191.93 | $220.09 | +11.02% | 10,187,835 |
| Jan 7, 2019 | $187.41 | $207.00 | $184.51 | $198.25 | +6.18% | 6,308,436 |
| Dec 31, 2018 | $209.89 | $214.18 | $177.93 | $186.71 | -10.36% | 6,849,787 |
| Dec 24, 2018 | $196.57 | $212.86 | $190.75 | $208.29 | +4.58% | 3,300,997 |
| Dec 17, 2018 | $213.03 | $213.98 | $191.24 | $199.17 | -7.61% | 6,720,484 |
| Dec 10, 2018 | $209.79 | $226.90 | $208.99 | $215.57 | +2.52% | 5,019,041 |
| Dec 3, 2018 | $234.40 | $235.92 | $208.87 | $210.28 | -8.53% | 5,270,436 |
| Nov 26, 2018 | $221.92 | $236.35 | $219.63 | $229.89 | +5.03% | 6,226,289 |
| Nov 19, 2018 | $223.85 | $223.95 | $188.57 | $218.87 | -2.90% | 6,900,404 |
| Nov 12, 2018 | $231.97 | $232.99 | $214.62 | $225.41 | -4.47% | 6,042,729 |
| Nov 5, 2018 | $227.77 | $248.50 | $221.54 | $235.96 | +2.70% | 7,934,982 |
| Oct 29, 2018 | $234.76 | $239.48 | $212.02 | $229.75 | -0.17% | 9,709,396 |
| Oct 22, 2018 | $313.70 | $318.01 | $203.12 | $230.13 | -26.43% | 17,659,532 |
| Oct 15, 2018 | $326.53 | $339.95 | $310.46 | $312.79 | -4.49% | 5,091,463 |
| Oct 8, 2018 | $350.12 | $352.95 | $309.18 | $327.50 | -7.25% | 7,092,013 |
| Oct 1, 2018 | $393.36 | $397.85 | $345.24 | $353.11 | -9.74% | 4,962,016 |
| Sep 24, 2018 | $379.00 | $398.88 | $377.31 | $391.22 | +2.73% | 2,607,680 |
| Sep 17, 2018 | $390.54 | $393.98 | $375.93 | $380.84 | -2.39% | 3,142,561 |
| Sep 10, 2018 | $370.89 | $391.60 | $367.41 | $390.16 | +5.84% | 2,948,042 |
| Sep 4, 2018 | $386.64 | $388.90 | $365.20 | $368.64 | -4.62% | 2,734,780 |
| Aug 27, 2018 | $370.00 | $392.69 | $369.12 | $386.49 | +5.14% | 3,569,571 |
| Aug 20, 2018 | $358.00 | $370.56 | $351.52 | $367.60 | +2.88% | 2,742,142 |
| Aug 13, 2018 | $364.48 | $369.04 | $342.30 | $357.30 | -1.98% | 3,821,703 |
| Aug 6, 2018 | $362.11 | $373.66 | $362.11 | $364.53 | +0.28% | 2,514,728 |
| Jul 30, 2018 | $353.50 | $369.49 | $341.24 | $363.51 | +2.75% | 4,911,144 |
| Jul 23, 2018 | $375.50 | $385.00 | $349.13 | $353.77 | -5.76% | 5,257,993 |
| Jul 16, 2018 | $365.00 | $378.98 | $357.46 | $375.38 | +3.28% | 2,714,335 |
| Jul 9, 2018 | $350.58 | $368.97 | $345.44 | $363.45 | +4.60% | 3,340,894 |
| Jul 2, 2018 | $334.90 | $349.70 | $332.01 | $347.47 | +1.56% | 2,874,061 |
| Jun 25, 2018 | $350.00 | $357.69 | $334.44 | $342.14 | -3.15% | 5,285,813 |
| Jun 18, 2018 | $361.01 | $371.55 | $347.15 | $353.27 | -2.59% | 4,822,710 |
| Jun 11, 2018 | $345.28 | $370.47 | $343.72 | $362.66 | +4.61% | 4,715,966 |
| Jun 4, 2018 | $335.54 | $347.97 | $333.00 | $346.67 | +4.08% | 4,409,997 |
| May 29, 2018 | $318.19 | $338.50 | $317.86 | $333.09 | +4.57% | 4,423,078 |
| May 21, 2018 | $300.00 | $322.67 | $294.00 | $318.54 | +6.89% | 5,546,002 |
| May 14, 2018 | $286.99 | $299.46 | $276.81 | $298.00 | +4.02% | 4,744,810 |
| May 7, 2018 | $259.25 | $288.36 | $259.23 | $286.49 | +10.63% | 5,406,493 |
| Apr 30, 2018 | $258.63 | $260.26 | $244.40 | $258.97 | +0.41% | 4,396,955 |
| Apr 23, 2018 | $248.63 | $266.10 | $234.40 | $257.90 | +4.38% | 7,302,646 |
| Apr 16, 2018 | $264.77 | $280.23 | $245.41 | $247.07 | -5.60% | 6,118,888 |
| Apr 9, 2018 | $248.37 | $267.21 | $247.62 | $261.72 | +6.72% | 3,125,875 |
| Apr 2, 2018 | $251.00 | $259.73 | $238.17 | $245.23 | -2.35% | 4,445,562 |
| Mar 26, 2018 | $254.00 | $264.74 | $241.03 | $251.13 | +0.08% | 4,361,735 |
| Mar 19, 2018 | $268.65 | $274.40 | $250.28 | $250.92 | -7.21% | 3,695,199 |
| Mar 12, 2018 | $272.07 | $277.32 | $267.29 | $270.41 | -0.49% | 3,815,843 |
| Mar 5, 2018 | $252.84 | $273.22 | $247.64 | $271.74 | +7.11% | 3,707,208 |
| Feb 26, 2018 | $266.80 | $268.40 | $241.30 | $253.71 | -4.29% | 4,860,784 |
| Feb 20, 2018 | $250.57 | $266.80 | $250.50 | $265.07 | +5.40% | 4,238,779 |
| Feb 12, 2018 | $233.25 | $255.39 | $225.91 | $251.50 | +9.65% | 5,606,184 |
| Feb 5, 2018 | $252.21 | $259.14 | $219.11 | $229.37 | -10.88% | 8,773,411 |
| Jan 29, 2018 | $284.45 | $284.97 | $245.00 | $257.38 | -9.36% | 11,369,182 |
| Jan 22, 2018 | $269.64 | $287.32 | $258.92 | $283.97 | +5.38% | 4,561,433 |
| Jan 16, 2018 | $262.12 | $273.60 | $260.56 | $269.46 | +4.27% | 4,655,510 |
| Jan 8, 2018 | $242.00 | $259.95 | $241.04 | $258.43 | +7.20% | 5,733,015 |
| Jan 2, 2018 | $222.61 | $243.30 | $220.36 | $241.07 | +8.50% | 4,835,839 |
| Dec 26, 2017 | $222.36 | $229.01 | $220.26 | $222.19 | -0.42% | 2,323,860 |
| Dec 18, 2017 | $234.35 | $236.92 | $212.86 | $223.12 | -4.47% | 5,101,571 |
| Dec 11, 2017 | $237.42 | $239.02 | $231.50 | $233.55 | -2.05% | 5,427,990 |
| Dec 4, 2017 | $257.83 | $257.99 | $222.74 | $238.43 | -6.16% | 9,407,964 |
| Nov 27, 2017 | $255.78 | $266.41 | $244.82 | $254.07 | -0.27% | 5,840,234 |
| Nov 20, 2017 | $254.64 | $258.88 | $251.57 | $254.76 | +0.34% | 3,110,686 |
| Nov 13, 2017 | $249.29 | $257.60 | $243.00 | $253.89 | +1.78% | 5,081,227 |
| Nov 6, 2017 | $244.02 | $254.19 | $238.59 | $249.46 | +3.36% | 4,998,393 |
| Oct 30, 2017 | $234.35 | $244.60 | $232.31 | $241.35 | +2.29% | 5,872,975 |
| Oct 23, 2017 | $205.45 | $239.83 | $198.44 | $235.94 | +17.45% | 8,666,135 |
| Oct 16, 2017 | $193.01 | $201.70 | $191.80 | $200.88 | +4.19% | 6,562,972 |
| Oct 9, 2017 | $186.83 | $194.84 | $185.49 | $192.81 | +3.08% | 3,764,394 |
| Oct 2, 2017 | $187.16 | $191.78 | $184.67 | $187.04 | +0.41% | 3,610,429 |
| Sep 25, 2017 | $187.40 | $187.46 | $180.31 | $186.27 | -0.92% | 3,649,191 |
| Sep 18, 2017 | $185.95 | $190.04 | $184.75 | $188.00 | +1.90% | 3,786,319 |
| Sep 11, 2017 | $185.61 | $186.10 | $181.49 | $184.50 | +1.69% | 5,111,398 |
| Sep 5, 2017 | $176.42 | $181.99 | $174.44 | $181.44 | +2.87% | 3,299,233 |
| Aug 28, 2017 | $173.02 | $177.40 | $172.27 | $176.38 | +2.22% | 3,550,320 |
| Aug 21, 2017 | $168.51 | $176.20 | $165.18 | $172.55 | +2.34% | 4,467,267 |
| Aug 14, 2017 | $173.91 | $179.76 | $167.27 | $168.61 | -2.85% | 5,478,590 |
| Aug 7, 2017 | $169.49 | $176.84 | $169.49 | $173.56 | +2.52% | 4,970,452 |
| Jul 31, 2017 | $173.34 | $173.75 | $166.11 | $169.30 | -2.17% | 4,560,497 |
| Jul 24, 2017 | $158.67 | $173.79 | $155.55 | $173.06 | +8.93% | 6,647,612 |
| Jul 17, 2017 | $155.01 | $160.93 | $154.90 | $158.87 | +2.96% | 4,235,887 |
| Jul 10, 2017 | $152.10 | $154.82 | $150.33 | $154.30 | +1.55% | 2,898,392 |
| Jul 3, 2017 | $151.06 | $152.80 | $148.95 | $151.95 | +1.22% | 2,049,024 |
| Jun 26, 2017 | $153.66 | $154.79 | $148.01 | $150.12 | -2.20% | 3,690,319 |
| Jun 19, 2017 | $146.32 | $154.85 | $146.25 | $153.50 | +5.67% | 6,111,044 |
| Jun 12, 2017 | $147.34 | $147.79 | $139.00 | $145.26 | -2.41% | 23,124,062 |
| Jun 5, 2017 | $150.00 | $153.93 | $146.11 | $148.85 | -0.57% | 3,943,721 |
| May 30, 2017 | $142.56 | $150.36 | $141.70 | $149.70 | +5.35% | 4,098,980 |
| May 22, 2017 | $139.23 | $143.09 | $136.26 | $142.10 | +2.65% | 5,952,178 |
| May 15, 2017 | $138.90 | $139.95 | $134.68 | $138.43 | -0.17% | 3,766,274 |
| May 8, 2017 | $138.25 | $139.23 | $135.81 | $138.67 | +0.46% | 4,511,378 |
| May 1, 2017 | $135.39 | $142.18 | $131.32 | $138.03 | +2.53% | 8,307,794 |
| Apr 24, 2017 | $120.02 | $145.24 | $118.37 | $134.62 | +13.66% | 8,080,180 |
| Apr 17, 2017 | $113.96 | $120.02 | $113.82 | $118.44 | +4.14% | 2,755,044 |
| Apr 10, 2017 | $115.25 | $115.50 | $113.40 | $113.73 | -0.88% | 1,902,018 |
| Apr 3, 2017 | $115.13 | $116.99 | $114.18 | $114.74 | +0.03% | 3,157,530 |
| Mar 27, 2017 | $113.42 | $115.20 | $112.21 | $114.71 | +0.74% | 2,533,752 |
| Mar 20, 2017 | $112.25 | $114.99 | $110.25 | $113.87 | +1.81% | 3,590,669 |
| Mar 13, 2017 | $105.47 | $113.00 | $105.47 | $111.85 | +6.20% | 4,050,190 |
| Mar 6, 2017 | $104.10 | $105.92 | $102.02 | $105.32 | +1.23% | 2,686,692 |
| Feb 27, 2017 | $102.57 | $104.53 | $102.11 | $104.04 | +1.12% | 3,275,595 |
| Feb 21, 2017 | $102.28 | $103.04 | $100.03 | $102.89 | +1.11% | 2,777,085 |
| Feb 13, 2017 | $96.92 | $101.83 | $96.40 | $101.77 | +4.94% | 3,492,443 |
| Feb 6, 2017 | $96.00 | $97.22 | $92.61 | $96.97 | +1.20% | 4,203,259 |
| Jan 30, 2017 | $89.64 | $102.00 | $88.56 | $95.82 | +5.38% | 9,767,823 |
| Jan 23, 2017 | $91.58 | $93.60 | $89.96 | $90.93 | -0.84% | 4,284,587 |
| Jan 17, 2017 | $95.47 | $96.17 | $90.21 | $91.70 | -4.49% | 4,263,425 |
| Jan 9, 2017 | $94.13 | $96.79 | $93.51 | $96.01 | +2.05% | 3,444,186 |
| Jan 3, 2017 | $96.49 | $98.82 | $93.60 | $94.08 | -2.13% | 3,222,754 |
| Dec 27, 2016 | $98.71 | $99.45 | $95.84 | $96.13 | -2.41% | 1,838,295 |
| Dec 19, 2016 | $101.56 | $102.10 | $97.91 | $98.50 | -2.61% | 2,868,586 |
| Dec 12, 2016 | $97.99 | $101.79 | $97.62 | $101.14 | +2.56% | 4,740,607 |
| Dec 5, 2016 | $93.26 | $100.67 | $92.74 | $98.62 | +6.66% | 5,658,528 |
| Nov 28, 2016 | $96.33 | $98.11 | $91.46 | $92.46 | -3.88% | 9,329,957 |
| Nov 21, 2016 | $94.75 | $97.10 | $93.19 | $96.19 | +1.42% | 3,253,521 |
| Nov 14, 2016 | $92.06 | $98.62 | $89.99 | $94.84 | – | 5,712,753 |
Seasonality
ALGN 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 | 3.3% | 4.2% | -3.1% | 2.6% | 1.9% | 2.3% | 0.3% | -0.4% | -3.7% | -0.4% | 7.9% | 2.9% |
| Months up | 5 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 4.4% | 16.6% | -9.8% | 2.7% | -0.6% | -3.6% | 0.3% | -5.5% | -9.0% | 3.1% | ||
| 2025 | 5.1% | -14.6% | -15.1% | 9.1% | 4.4% | 4.6% | -31.9% | 10.0% | -11.8% | 10.1% | 6.8% | 6.1% |
| 2024 | -2.4% | 13.1% | 8.4% | -13.9% | -8.9% | -6.1% | -4.0% | 2.3% | 7.2% | -19.4% | 13.5% | -10.4% |
| 2023 | 27.9% | 14.7% | 8.0% | -2.6% | -13.1% | 25.1% | 6.9% | -2.1% | -17.5% | -39.5% | 15.8% | 28.2% |
| 2022 | -24.7% | 3.3% | -14.8% | -33.5% | -4.2% | -14.8% | 18.7% | -13.3% | -15.0% | -6.2% | 1.2% | 7.2% |
| 2021 | -1.7% | 7.9% | -4.5% | 10.0% | -0.9% | 3.5% | 13.9% | 1.9% | -6.1% | -6.2% | -2.1% | 7.5% |
| 2020 | -7.9% | -15.1% | -20.3% | 23.5% | 14.3% | 11.7% | 7.1% | 1.1% | 10.2% | 30.2% | 13.0% | 11.0% |
| 2019 | 18.9% | 4.0% | 9.8% | 14.2% | -12.4% | -3.7% | -23.6% | -12.4% | -1.2% | 39.4% | 9.9% | 0.6% |
| 2018 | 17.9% | 0.2% | -4.3% | -0.5% | 32.9% | 3.1% | 4.2% | 8.4% | 1.2% | -43.5% | 3.9% | -8.9% |
| 2017 | -4.6% | 12.1% | 11.6% | 17.4% | 7.9% | 3.4% | 11.4% | 5.7% | 5.4% | 28.3% | 9.2% | -14.8% |