Alnylam Pharmaceuticals, Inc. (ALNY) stock
ALNYNasdaqPharmaceutical PreparationsFiscal year ends December 31
$165.00−9.00 (-5.17%)
Close on Oct 30, 2026Market cap $22.08BP/E –Yield –
Price history
Alnylam Pharmaceuticals share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$165.00
-5.17% on the day
52-week range
$163.30 – $479.79
-65.6% from the high
Change over 52 weeks
-63.3%
From $449.56 on Oct 30, 2025
Average volume
1.87M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $226.24 | $232.88 | $163.30 | $165.00 | -26.35% | 23,844,200 |
| Oct 19, 2026 | $232.65 | $238.96 | $222.00 | $224.03 | -3.36% | 7,298,489 |
| Oct 12, 2026 | $233.13 | $237.98 | $221.56 | $231.83 | -0.37% | 5,803,931 |
| Oct 5, 2026 | $218.36 | $232.94 | $215.46 | $232.68 | +5.90% | 6,432,728 |
| Sep 28, 2026 | $256.28 | $257.27 | $219.40 | $219.72 | -14.16% | 6,658,627 |
| Sep 21, 2026 | $240.37 | $256.66 | $237.97 | $255.96 | +6.85% | 5,784,805 |
| Sep 14, 2026 | $250.17 | $252.79 | $236.00 | $239.56 | -3.67% | 7,789,033 |
| Sep 8, 2026 | $259.00 | $272.08 | $246.01 | $248.68 | -6.55% | 6,238,799 |
| Aug 31, 2026 | $235.94 | $271.19 | $233.33 | $266.11 | +12.24% | 10,005,248 |
| Aug 24, 2026 | $235.83 | $242.89 | $223.61 | $237.10 | +0.37% | 7,970,540 |
| Aug 17, 2026 | $225.76 | $244.03 | $222.01 | $236.22 | +3.31% | 8,626,961 |
| Aug 10, 2026 | $218.00 | $228.98 | $215.61 | $228.65 | +4.31% | 7,439,677 |
| Aug 3, 2026 | $208.04 | $234.00 | $208.04 | $219.20 | +6.66% | 13,253,188 |
| Jul 27, 2026 | $272.66 | $290.60 | $197.81 | $205.52 | -24.38% | 18,462,287 |
| Jul 20, 2026 | $267.55 | $278.30 | $262.21 | $271.77 | +1.61% | 5,739,042 |
| Jul 13, 2026 | $298.01 | $298.76 | $266.43 | $267.47 | -10.47% | 7,875,821 |
| Jul 6, 2026 | $319.34 | $380.00 | $293.78 | $298.76 | -4.48% | 11,173,356 |
| Jun 29, 2026 | $296.97 | $317.17 | $291.90 | $312.78 | +7.35% | 4,943,060 |
| Jun 22, 2026 | $278.42 | $303.46 | $278.17 | $291.37 | +4.78% | 6,426,979 |
| Jun 15, 2026 | $282.92 | $288.48 | $273.11 | $278.09 | -1.68% | 5,858,793 |
| Jun 8, 2026 | $303.11 | $303.57 | $281.77 | $282.85 | -6.67% | 6,320,398 |
| Jun 1, 2026 | $299.51 | $310.53 | $283.10 | $303.05 | +0.35% | 5,303,581 |
| May 26, 2026 | $299.00 | $305.98 | $291.84 | $301.98 | +1.52% | 4,578,092 |
| May 18, 2026 | $287.14 | $303.33 | $284.38 | $297.45 | +3.65% | 3,774,614 |
| May 11, 2026 | $294.15 | $298.38 | $284.28 | $286.98 | -2.74% | 5,129,131 |
| May 4, 2026 | $298.00 | $306.03 | $288.06 | $295.05 | -0.36% | 5,497,541 |
| Apr 27, 2026 | $303.87 | $317.56 | $287.00 | $296.11 | -3.09% | 6,984,611 |
| Apr 20, 2026 | $306.56 | $315.83 | $301.63 | $305.54 | -1.33% | 4,895,044 |
| Apr 13, 2026 | $320.66 | $343.36 | $306.00 | $309.66 | -3.87% | 5,513,695 |
| Apr 6, 2026 | $320.10 | $335.58 | $313.54 | $322.11 | +1.02% | 5,424,527 |
| Mar 30, 2026 | $319.32 | $335.48 | $314.21 | $318.85 | +0.47% | 4,121,984 |
| Mar 23, 2026 | $320.77 | $332.81 | $299.62 | $317.36 | +1.66% | 5,951,629 |
| Mar 16, 2026 | $311.22 | $326.96 | $309.73 | $312.17 | -0.40% | 6,836,427 |
| Mar 9, 2026 | $317.25 | $326.18 | $309.61 | $313.41 | -2.26% | 5,233,761 |
| Mar 2, 2026 | $329.41 | $334.42 | $312.09 | $320.66 | -3.68% | 5,392,777 |
| Feb 23, 2026 | $335.73 | $341.39 | $322.00 | $332.92 | -0.97% | 4,785,478 |
| Feb 17, 2026 | $316.80 | $345.90 | $315.63 | $336.19 | +6.93% | 5,195,841 |
| Feb 9, 2026 | $325.49 | $329.92 | $298.00 | $314.40 | -4.19% | 9,213,984 |
| Feb 2, 2026 | $337.42 | $355.49 | $326.51 | $328.16 | -2.93% | 9,941,364 |
| Jan 26, 2026 | $357.98 | $368.07 | $336.39 | $338.06 | -5.56% | 6,354,245 |
| Jan 20, 2026 | $350.70 | $376.87 | $347.77 | $357.98 | -0.36% | 6,758,322 |
| Jan 12, 2026 | $377.82 | $378.61 | $353.52 | $359.27 | -9.80% | 9,122,334 |
| Jan 5, 2026 | $397.57 | $427.05 | $383.84 | $398.29 | -0.47% | 6,974,118 |
| Dec 29, 2025 | $400.10 | $407.22 | $393.64 | $400.17 | -0.10% | 2,642,541 |
| Dec 22, 2025 | $409.60 | $413.59 | $395.05 | $400.59 | +0.09% | 2,654,966 |
| Dec 15, 2025 | $394.22 | $408.15 | $388.54 | $400.23 | +0.67% | 18,161,782 |
| Dec 8, 2025 | $447.00 | $449.78 | $387.03 | $397.55 | -13.22% | 8,155,085 |
| Dec 1, 2025 | $450.00 | $479.79 | $448.27 | $458.12 | +1.53% | 4,979,100 |
| Nov 24, 2025 | $439.46 | $455.76 | $420.30 | $451.23 | +3.40% | 4,231,614 |
| Nov 17, 2025 | $449.00 | $469.11 | $433.50 | $436.38 | -2.85% | 4,610,354 |
| Nov 10, 2025 | $445.00 | $461.96 | $440.93 | $449.16 | +1.46% | 4,425,908 |
| Nov 3, 2025 | $454.58 | $457.26 | $417.00 | $442.70 | -2.93% | 5,224,509 |
| Oct 27, 2025 | $465.56 | $485.36 | $436.51 | $456.04 | -1.59% | 7,502,872 |
| Oct 20, 2025 | $476.82 | $495.55 | $456.90 | $463.43 | -3.79% | 4,180,966 |
| Oct 13, 2025 | $456.13 | $492.62 | $453.83 | $481.67 | +4.61% | 6,484,347 |
| Oct 6, 2025 | $458.69 | $464.46 | $448.83 | $460.46 | +0.90% | 4,629,303 |
| Sep 29, 2025 | $448.00 | $467.42 | $445.22 | $456.35 | +2.23% | 5,707,006 |
| Sep 22, 2025 | $453.56 | $462.88 | $442.51 | $446.40 | -1.58% | 4,470,674 |
| Sep 15, 2025 | $464.80 | $467.28 | $443.75 | $453.56 | -2.65% | 5,903,491 |
| Sep 8, 2025 | $457.31 | $484.21 | $452.85 | $465.89 | +3.07% | 7,597,217 |
| Sep 2, 2025 | $445.84 | $458.30 | $441.50 | $452.00 | +1.23% | 3,839,037 |
| Aug 25, 2025 | $453.37 | $458.75 | $442.38 | $446.51 | -1.73% | 4,759,111 |
| Aug 18, 2025 | $450.00 | $469.81 | $447.10 | $454.38 | +1.22% | 5,990,258 |
| Aug 11, 2025 | $433.65 | $449.52 | $421.81 | $448.91 | +2.27% | 6,568,170 |
| Aug 4, 2025 | $406.65 | $439.36 | $398.91 | $438.93 | +9.24% | 6,498,877 |
| Jul 28, 2025 | $329.00 | $402.43 | $323.74 | $401.80 | +22.20% | 9,087,729 |
| Jul 21, 2025 | $324.98 | $332.19 | $320.18 | $328.81 | +2.58% | 4,274,224 |
| Jul 14, 2025 | $314.94 | $329.87 | $309.57 | $320.53 | +1.77% | 4,117,020 |
| Jul 7, 2025 | $328.24 | $328.99 | $312.96 | $314.94 | -5.11% | 4,878,354 |
| Jun 30, 2025 | $324.77 | $333.70 | $315.03 | $331.91 | +2.81% | 3,582,604 |
| Jun 23, 2025 | $310.60 | $326.03 | $308.46 | $322.83 | +4.24% | 4,851,847 |
| Jun 16, 2025 | $306.45 | $317.54 | $302.32 | $309.70 | +0.56% | 3,408,919 |
| Jun 9, 2025 | $303.80 | $308.89 | $295.82 | $307.99 | +2.38% | 3,027,864 |
| Jun 2, 2025 | $303.10 | $310.22 | $299.52 | $300.83 | -1.22% | 4,377,297 |
| May 26, 2025 | $286.39 | $306.00 | $284.19 | $304.56 | +5.04% | 6,482,234 |
| May 19, 2025 | $287.44 | $298.23 | $284.19 | $289.96 | +1.63% | 3,858,969 |
| May 12, 2025 | $255.48 | $289.75 | $252.79 | $285.31 | +13.60% | 5,133,901 |
| May 5, 2025 | $259.09 | $277.85 | $245.96 | $251.15 | -3.18% | 5,921,665 |
| Apr 28, 2025 | $252.83 | $265.91 | $247.71 | $259.39 | +3.11% | 4,651,229 |
| Apr 21, 2025 | $230.36 | $253.25 | $228.28 | $251.56 | +7.25% | 3,950,609 |
| Apr 14, 2025 | $241.83 | $242.15 | $225.84 | $234.56 | -1.35% | 3,564,484 |
| Apr 7, 2025 | $226.50 | $246.15 | $205.87 | $237.77 | +0.86% | 7,928,012 |
| Mar 31, 2025 | $263.37 | $273.61 | $235.57 | $235.74 | -12.19% | 5,733,804 |
| Mar 24, 2025 | $288.54 | $300.90 | $264.13 | $268.46 | -5.25% | 5,576,516 |
| Mar 17, 2025 | $242.69 | $289.44 | $240.94 | $283.34 | +17.20% | 6,409,118 |
| Mar 10, 2025 | $241.62 | $246.37 | $230.79 | $241.76 | -1.13% | 2,716,728 |
| Mar 3, 2025 | $246.18 | $252.84 | $238.42 | $244.52 | -0.90% | 3,071,301 |
| Feb 24, 2025 | $250.79 | $256.47 | $236.50 | $246.75 | -1.53% | 4,954,523 |
| Feb 18, 2025 | $256.95 | $260.00 | $246.61 | $250.59 | -2.29% | 3,058,127 |
| Feb 10, 2025 | $275.41 | $276.23 | $251.87 | $256.45 | -7.15% | 3,502,979 |
| Feb 3, 2025 | $270.78 | $279.24 | $266.21 | $276.19 | +1.80% | 3,269,964 |
| Jan 27, 2025 | $277.01 | $287.22 | $269.00 | $271.31 | -2.67% | 2,988,306 |
| Jan 21, 2025 | $251.37 | $279.67 | $251.23 | $278.76 | +13.19% | 3,295,911 |
| Jan 13, 2025 | $240.00 | $261.86 | $236.87 | $246.27 | +3.48% | 4,121,202 |
| Jan 6, 2025 | $234.09 | $240.65 | $231.00 | $237.98 | +1.58% | 2,550,634 |
| Dec 30, 2024 | $235.73 | $239.99 | $232.25 | $234.28 | -1.55% | 1,556,458 |
| Dec 23, 2024 | $244.63 | $244.82 | $236.70 | $237.97 | -3.04% | 1,672,694 |
| Dec 16, 2024 | $246.44 | $249.58 | $233.41 | $245.44 | 0.00% | 4,415,616 |
| Dec 9, 2024 | $255.39 | $258.12 | $241.89 | $245.44 | -4.22% | 2,870,934 |
| Dec 2, 2024 | $252.37 | $257.81 | $247.38 | $256.26 | +1.26% | 2,373,419 |
| Nov 25, 2024 | $247.36 | $256.02 | $247.36 | $253.07 | +3.34% | 3,242,913 |
| Nov 18, 2024 | $235.80 | $250.71 | $229.86 | $244.89 | +3.96% | 4,664,708 |
| Nov 11, 2024 | $276.10 | $286.58 | $234.88 | $235.56 | -15.09% | 5,056,594 |
| Nov 4, 2024 | $268.82 | $279.51 | $263.67 | $277.43 | +1.29% | 4,585,022 |
| Oct 28, 2024 | $288.35 | $290.94 | $263.65 | $273.91 | -3.84% | 4,638,693 |
| Oct 21, 2024 | $294.33 | $301.05 | $283.78 | $284.86 | -3.74% | 4,203,555 |
| Oct 14, 2024 | $284.09 | $304.39 | $280.82 | $295.93 | +4.08% | 5,138,801 |
| Oct 7, 2024 | $268.55 | $286.02 | $264.15 | $284.32 | +6.09% | 3,063,595 |
| Sep 30, 2024 | $275.50 | $277.94 | $264.56 | $267.99 | -2.52% | 3,092,499 |
| Sep 23, 2024 | $275.22 | $278.24 | $267.13 | $274.91 | +0.38% | 2,749,328 |
| Sep 16, 2024 | $266.66 | $279.85 | $264.37 | $273.88 | +3.25% | 3,411,002 |
| Sep 9, 2024 | $246.65 | $266.80 | $246.65 | $265.27 | +7.49% | 3,085,188 |
| Sep 3, 2024 | $260.44 | $263.10 | $244.88 | $246.78 | -6.06% | 3,820,997 |
| Aug 26, 2024 | $274.71 | $287.55 | $256.91 | $262.69 | -3.65% | 7,833,210 |
| Aug 19, 2024 | $269.27 | $285.00 | $268.44 | $272.64 | +1.64% | 3,162,798 |
| Aug 12, 2024 | $269.52 | $274.88 | $258.78 | $268.24 | -0.47% | 3,111,616 |
| Aug 5, 2024 | $256.00 | $271.82 | $252.52 | $269.52 | -0.93% | 5,231,606 |
| Jul 29, 2024 | $235.33 | $274.93 | $232.20 | $272.05 | +15.84% | 5,994,875 |
| Jul 22, 2024 | $239.60 | $242.98 | $231.01 | $234.84 | -1.26% | 3,046,349 |
| Jul 15, 2024 | $259.74 | $260.90 | $232.47 | $237.83 | -8.71% | 4,878,432 |
| Jul 8, 2024 | $252.83 | $263.73 | $248.30 | $260.51 | +3.78% | 4,683,635 |
| Jul 1, 2024 | $240.00 | $252.48 | $239.85 | $251.03 | +3.30% | 4,706,866 |
| Jun 24, 2024 | $219.37 | $252.87 | $209.23 | $243.00 | +46.65% | 22,414,850 |
| Jun 17, 2024 | $159.78 | $166.76 | $152.30 | $165.70 | +3.31% | 4,364,075 |
| Jun 10, 2024 | $151.93 | $163.02 | $150.72 | $160.39 | +4.98% | 2,652,516 |
| Jun 3, 2024 | $149.20 | $154.45 | $147.25 | $152.78 | +2.93% | 3,479,198 |
| May 28, 2024 | $148.40 | $152.98 | $146.79 | $148.43 | +0.45% | 3,292,337 |
| May 20, 2024 | $149.30 | $152.05 | $147.15 | $147.76 | -1.10% | 2,175,230 |
| May 13, 2024 | $151.28 | $152.67 | $144.73 | $149.40 | -0.71% | 3,070,008 |
| May 6, 2024 | $152.82 | $155.49 | $148.75 | $150.47 | -1.22% | 1,747,546 |
| Apr 29, 2024 | $144.91 | $155.41 | $143.50 | $152.33 | +6.29% | 2,765,139 |
| Apr 22, 2024 | $145.21 | $150.27 | $141.98 | $143.31 | -0.76% | 2,307,483 |
| Apr 15, 2024 | $148.62 | $150.37 | $143.50 | $144.41 | -2.75% | 2,554,733 |
| Apr 8, 2024 | $154.63 | $159.34 | $148.28 | $148.50 | -3.30% | 2,807,061 |
| Apr 1, 2024 | $148.57 | $154.38 | $147.58 | $153.56 | +2.75% | 2,167,674 |
| Mar 25, 2024 | $147.15 | $155.28 | $146.43 | $149.45 | +2.01% | 2,461,418 |
| Mar 18, 2024 | $150.68 | $151.00 | $143.66 | $146.51 | -1.85% | 2,863,349 |
| Mar 11, 2024 | $150.24 | $152.50 | $145.54 | $149.27 | -0.37% | 3,616,646 |
| Mar 4, 2024 | $153.16 | $154.85 | $147.52 | $149.82 | -1.83% | 3,418,620 |
| Feb 26, 2024 | $156.49 | $161.31 | $149.00 | $152.61 | -3.20% | 4,842,401 |
| Feb 20, 2024 | $146.98 | $164.02 | $145.81 | $157.65 | +7.24% | 7,649,046 |
| Feb 12, 2024 | $170.01 | $171.57 | $143.52 | $147.00 | -13.54% | 9,838,375 |
| Feb 5, 2024 | $172.17 | $173.33 | $165.59 | $170.03 | -1.75% | 4,908,836 |
| Jan 29, 2024 | $179.13 | $181.66 | $169.32 | $173.06 | -3.65% | 3,653,593 |
| Jan 22, 2024 | $183.88 | $191.72 | $179.47 | $179.62 | -2.40% | 2,815,839 |
| Jan 16, 2024 | $192.05 | $192.05 | $182.36 | $184.03 | -4.84% | 2,037,633 |
| Jan 8, 2024 | $189.29 | $199.38 | $185.00 | $193.39 | +2.12% | 2,984,751 |
| Jan 2, 2024 | $189.88 | $197.26 | $187.85 | $189.38 | -1.06% | 1,972,033 |
| Dec 26, 2023 | $192.67 | $198.00 | $190.23 | $191.41 | +0.20% | 1,472,082 |
| Dec 18, 2023 | $185.63 | $191.80 | $178.86 | $191.02 | +3.12% | 2,459,293 |
| Dec 11, 2023 | $170.04 | $190.98 | $168.85 | $185.24 | +8.94% | 4,580,683 |
| Dec 4, 2023 | $170.81 | $177.77 | $169.44 | $170.04 | -0.80% | 2,755,722 |
| Nov 27, 2023 | $162.39 | $171.42 | $156.52 | $171.41 | +5.21% | 3,084,232 |
| Nov 20, 2023 | $163.82 | $170.86 | $161.33 | $162.92 | -0.49% | 1,564,095 |
| Nov 13, 2023 | $161.95 | $174.00 | $159.51 | $163.73 | +1.14% | 2,785,793 |
| Nov 6, 2023 | $168.99 | $173.00 | $157.80 | $161.89 | -3.26% | 3,448,627 |
| Oct 30, 2023 | $151.47 | $169.12 | $148.10 | $167.35 | +10.27% | 3,503,331 |
| Oct 23, 2023 | $161.57 | $166.00 | $151.17 | $151.76 | -6.20% | 2,462,372 |
| Oct 16, 2023 | $167.94 | $170.38 | $159.50 | $161.79 | -3.77% | 4,232,839 |
| Oct 9, 2023 | $169.73 | $173.42 | $159.47 | $168.12 | -4.97% | 4,562,046 |
| Oct 2, 2023 | $177.31 | $180.99 | $167.40 | $176.92 | -0.10% | 2,939,644 |
| Sep 25, 2023 | $170.93 | $178.55 | $168.65 | $177.10 | +3.24% | 2,734,558 |
| Sep 18, 2023 | $183.62 | $184.84 | $169.85 | $171.55 | -7.27% | 3,348,145 |
| Sep 11, 2023 | $201.57 | $212.08 | $182.63 | $184.99 | -8.16% | 5,353,861 |
| Sep 5, 2023 | $200.83 | $205.52 | $197.03 | $201.43 | +0.13% | 2,300,569 |
| Aug 28, 2023 | $189.99 | $204.48 | $189.76 | $201.17 | +6.29% | 2,140,674 |
| Aug 21, 2023 | $186.70 | $192.40 | $183.41 | $189.26 | +1.74% | 1,691,596 |
| Aug 14, 2023 | $184.41 | $186.25 | $178.64 | $186.03 | +0.13% | 2,842,037 |
| Aug 7, 2023 | $185.61 | $189.54 | $182.72 | $185.79 | +0.11% | 2,061,177 |
| Jul 31, 2023 | $199.10 | $200.29 | $180.02 | $185.58 | -6.88% | 2,787,501 |
| Jul 24, 2023 | $201.19 | $202.46 | $190.05 | $199.29 | -0.39% | 3,111,550 |
| Jul 17, 2023 | $208.00 | $218.88 | $199.36 | $200.07 | +1.51% | 3,007,806 |
| Jul 10, 2023 | $192.60 | $207.40 | $192.40 | $197.10 | +2.29% | 2,614,647 |
| Jul 3, 2023 | $188.43 | $195.98 | $187.65 | $192.68 | +1.44% | 1,263,899 |
| Jun 26, 2023 | $192.19 | $197.38 | $187.81 | $189.94 | -1.43% | 3,574,815 |
| Jun 20, 2023 | $199.31 | $204.56 | $191.82 | $192.69 | -4.41% | 2,898,220 |
| Jun 12, 2023 | $192.74 | $205.25 | $188.80 | $201.57 | +5.63% | 2,732,353 |
| Jun 5, 2023 | $192.96 | $195.19 | $188.09 | $190.83 | -1.47% | 1,713,429 |
| May 30, 2023 | $186.71 | $195.80 | $183.88 | $193.67 | +2.87% | 2,246,225 |
| May 22, 2023 | $191.38 | $194.68 | $183.00 | $188.26 | -1.30% | 2,567,719 |
| May 15, 2023 | $205.66 | $208.11 | $186.26 | $190.74 | -7.12% | 3,127,296 |
| May 8, 2023 | $211.34 | $211.85 | $204.15 | $205.36 | -3.15% | 2,425,149 |
| May 1, 2023 | $198.87 | $212.47 | $196.19 | $212.05 | +6.45% | 3,682,502 |
| Apr 24, 2023 | $209.12 | $209.51 | $192.38 | $199.20 | -4.82% | 4,103,211 |
| Apr 17, 2023 | $205.29 | $209.79 | $199.61 | $209.28 | +2.63% | 4,353,028 |
| Apr 10, 2023 | $209.74 | $209.74 | $201.47 | $203.92 | -3.35% | 4,175,016 |
| Apr 3, 2023 | $198.60 | $211.27 | $197.78 | $210.99 | +5.33% | 3,083,197 |
| Mar 27, 2023 | $191.02 | $200.87 | $187.94 | $200.32 | +5.44% | 4,793,590 |
| Mar 20, 2023 | $185.07 | $195.16 | $182.30 | $189.98 | +2.44% | 3,564,041 |
| Mar 13, 2023 | $183.90 | $190.09 | $180.78 | $185.45 | +1.53% | 4,722,216 |
| Mar 6, 2023 | $202.00 | $203.89 | $179.19 | $182.66 | -9.83% | 4,054,137 |
| Feb 27, 2023 | $191.85 | $205.14 | $187.52 | $202.58 | +6.74% | 4,378,361 |
| Feb 21, 2023 | $216.83 | $218.14 | $188.68 | $189.78 | -14.82% | 5,529,716 |
| Feb 13, 2023 | $215.56 | $227.91 | $213.97 | $222.79 | +3.50% | 2,526,855 |
| Feb 6, 2023 | $230.74 | $234.70 | $212.71 | $215.26 | -7.76% | 3,132,892 |
| Jan 30, 2023 | $229.81 | $234.02 | $220.07 | $233.37 | +0.86% | 4,986,231 |
| Jan 23, 2023 | $228.85 | $234.78 | $225.02 | $231.37 | +0.75% | 3,505,568 |
| Jan 17, 2023 | $230.54 | $241.79 | $228.27 | $229.65 | -2.50% | 2,735,042 |
| Jan 9, 2023 | $225.00 | $242.39 | $212.64 | $235.53 | +4.68% | 3,768,671 |
| Jan 3, 2023 | $238.00 | $238.64 | $217.66 | $225.00 | -5.32% | 3,180,577 |
| Dec 27, 2022 | $238.03 | $239.05 | $230.03 | $237.65 | -0.11% | 2,069,220 |
| Dec 19, 2022 | $236.92 | $242.97 | $231.12 | $237.90 | +0.41% | 2,992,865 |
| Dec 12, 2022 | $230.87 | $241.68 | $226.33 | $236.92 | +2.42% | 4,604,218 |
| Dec 5, 2022 | $231.48 | $242.32 | $215.28 | $231.33 | -1.31% | 4,324,063 |
| Nov 28, 2022 | $213.08 | $235.48 | $203.53 | $234.40 | +10.19% | 5,328,705 |
| Nov 21, 2022 | $217.83 | $222.59 | $204.38 | $212.72 | -2.13% | 2,249,260 |
| Nov 14, 2022 | $217.06 | $219.17 | $206.51 | $217.36 | +0.46% | 2,580,637 |
| Nov 7, 2022 | $208.74 | $216.52 | $197.22 | $216.37 | +3.85% | 3,872,241 |
| Oct 31, 2022 | $203.38 | $220.33 | $202.97 | $208.34 | +1.87% | 4,169,246 |
| Oct 24, 2022 | $198.33 | $204.97 | $190.43 | $204.51 | +2.83% | 6,113,540 |
| Oct 17, 2022 | $186.56 | $199.83 | $186.56 | $198.88 | +7.20% | 3,667,432 |
| Oct 10, 2022 | $194.46 | $195.77 | $181.65 | $185.53 | -5.25% | 5,955,241 |
| Oct 3, 2022 | $205.10 | $206.93 | $192.42 | $195.81 | -2.17% | 6,003,481 |
| Sep 26, 2022 | $200.42 | $216.89 | $197.20 | $200.16 | -0.31% | 5,296,577 |
| Sep 19, 2022 | $210.92 | $219.63 | $198.41 | $200.78 | -5.74% | 3,229,622 |
| Sep 12, 2022 | $214.89 | $216.00 | $202.60 | $213.00 | -4.60% | 8,637,796 |
| Sep 6, 2022 | $204.40 | $228.05 | $199.39 | $223.27 | +8.67% | 4,974,432 |
| Aug 29, 2022 | $209.75 | $213.65 | $204.14 | $205.45 | -2.60% | 3,652,625 |
| Aug 22, 2022 | $216.02 | $224.15 | $209.53 | $210.94 | -2.33% | 4,691,745 |
| Aug 15, 2022 | $226.16 | $234.98 | $212.43 | $215.97 | -7.65% | 3,299,471 |
| Aug 8, 2022 | $216.07 | $236.80 | $216.07 | $233.85 | +6.99% | 5,731,274 |
| Aug 1, 2022 | $141.82 | $226.00 | $138.18 | $218.58 | +53.89% | 14,069,924 |
| Jul 25, 2022 | $143.00 | $145.28 | $135.46 | $142.04 | -0.82% | 3,079,458 |
| Jul 18, 2022 | $145.53 | $149.72 | $140.00 | $143.21 | -1.50% | 2,412,381 |
| Jul 11, 2022 | $152.37 | $153.29 | $138.04 | $145.39 | -4.66% | 3,809,172 |
| Jul 5, 2022 | $146.96 | $154.00 | $145.06 | $152.49 | +2.86% | 2,581,823 |
| Jun 27, 2022 | $144.47 | $148.51 | $139.51 | $148.25 | +0.51% | 4,761,786 |
| Jun 21, 2022 | $138.72 | $148.25 | $135.21 | $147.50 | +7.59% | 4,391,865 |
| Jun 13, 2022 | $127.40 | $139.37 | $122.57 | $137.09 | +3.77% | 5,571,759 |
| Jun 6, 2022 | $133.11 | $141.54 | $130.23 | $132.11 | +0.45% | 4,839,867 |
| May 31, 2022 | $127.56 | $131.80 | $120.43 | $131.52 | +2.93% | 2,665,837 |
| May 23, 2022 | $132.07 | $133.29 | $121.36 | $127.77 | -3.40% | 3,251,392 |
| May 16, 2022 | $125.74 | $133.13 | $123.27 | $132.27 | +4.59% | 4,237,591 |
| May 9, 2022 | $132.11 | $132.21 | $117.58 | $126.47 | -6.14% | 5,161,475 |
| May 2, 2022 | $131.59 | $144.98 | $131.59 | $134.75 | +0.99% | 3,866,349 |
| Apr 25, 2022 | $161.11 | $164.33 | $132.45 | $133.43 | -20.10% | 6,247,690 |
| Apr 18, 2022 | $166.16 | $171.84 | $155.85 | $167.00 | -0.20% | 3,483,766 |
| Apr 11, 2022 | $163.80 | $170.04 | $157.18 | $167.34 | +2.40% | 2,603,934 |
| Apr 4, 2022 | $167.26 | $168.48 | $157.20 | $163.42 | -3.47% | 4,639,313 |
| Mar 28, 2022 | $163.46 | $180.35 | $158.85 | $169.29 | +3.35% | 4,397,612 |
| Mar 21, 2022 | $164.17 | $166.00 | $160.59 | $163.81 | -0.87% | 3,421,899 |
| Mar 14, 2022 | $154.82 | $166.43 | $149.00 | $165.25 | +6.64% | 3,711,949 |
| Mar 7, 2022 | $163.75 | $166.07 | $153.87 | $154.96 | -5.77% | 4,065,230 |
| Feb 28, 2022 | $154.18 | $167.68 | $150.58 | $164.44 | +6.09% | 4,841,554 |
| Feb 22, 2022 | $146.79 | $155.11 | $143.30 | $155.00 | +5.08% | 4,117,108 |
| Feb 14, 2022 | $150.76 | $153.77 | $145.69 | $147.50 | -2.16% | 3,320,120 |
| Feb 7, 2022 | $145.66 | $157.09 | $144.26 | $150.76 | +3.67% | 3,833,822 |
| Jan 31, 2022 | $132.58 | $147.29 | $132.58 | $145.42 | +10.09% | 4,131,210 |
| Jan 24, 2022 | $132.89 | $136.98 | $125.00 | $132.09 | -3.17% | 4,401,274 |
| Jan 18, 2022 | $145.65 | $147.01 | $129.85 | $136.41 | -8.14% | 2,863,660 |
| Jan 10, 2022 | $146.16 | $152.42 | $142.51 | $148.50 | +0.25% | 3,329,112 |
| Jan 3, 2022 | $171.06 | $174.66 | $146.31 | $148.13 | -12.65% | 4,429,584 |
| Dec 27, 2021 | $190.00 | $190.00 | $159.11 | $169.58 | -12.75% | 7,383,014 |
| Dec 20, 2021 | $195.19 | $199.88 | $184.02 | $194.35 | -0.11% | 4,331,592 |
| Dec 13, 2021 | $175.54 | $195.80 | $174.26 | $194.57 | +12.05% | 3,829,351 |
| Dec 6, 2021 | $170.00 | $183.95 | $169.22 | $173.65 | +1.34% | 3,949,269 |
| Nov 29, 2021 | $189.75 | $190.24 | $170.25 | $171.36 | -9.11% | 2,704,734 |
| Nov 22, 2021 | $188.99 | $195.00 | $180.96 | $188.53 | +4.16% | 2,546,508 |
| Nov 15, 2021 | $169.74 | $189.69 | $167.44 | $181.00 | +5.93% | 3,723,644 |
| Nov 8, 2021 | $188.47 | $189.86 | $169.90 | $170.87 | -8.75% | 2,625,367 |
| Nov 1, 2021 | $160.94 | $188.22 | $160.13 | $187.25 | +17.35% | 4,101,762 |
| Oct 25, 2021 | $198.00 | $202.75 | $154.82 | $159.56 | -19.66% | 5,776,503 |
| Oct 18, 2021 | $208.86 | $208.86 | $198.36 | $198.61 | -4.77% | 1,590,657 |
| Oct 11, 2021 | $203.87 | $212.00 | $200.80 | $208.56 | +2.39% | 1,801,954 |
| Oct 4, 2021 | $195.00 | $206.84 | $193.01 | $203.70 | +5.72% | 2,178,211 |
| Sep 27, 2021 | $187.13 | $194.47 | $174.39 | $192.68 | +2.82% | 3,610,097 |
| Sep 20, 2021 | $187.97 | $189.08 | $180.65 | $187.40 | -1.54% | 2,899,999 |
| Sep 13, 2021 | $190.55 | $191.86 | $183.00 | $190.34 | +0.42% | 2,826,311 |
| Sep 7, 2021 | $197.68 | $197.68 | $184.21 | $189.55 | -4.01% | 1,705,038 |
| Aug 30, 2021 | $204.80 | $208.32 | $196.56 | $197.46 | -3.17% | 2,723,870 |
| Aug 23, 2021 | $198.72 | $208.55 | $196.08 | $203.93 | +3.11% | 2,287,820 |
| Aug 16, 2021 | $196.30 | $202.34 | $193.35 | $197.78 | +0.63% | 3,078,775 |
| Aug 9, 2021 | $193.55 | $209.73 | $192.99 | $196.54 | +0.67% | 4,757,097 |
| Aug 2, 2021 | $178.30 | $199.91 | $174.15 | $195.23 | +9.10% | 4,023,600 |
| Jul 26, 2021 | $182.13 | $184.45 | $172.81 | $178.94 | -1.90% | 1,730,424 |
| Jul 19, 2021 | $177.52 | $184.83 | $172.28 | $182.41 | +2.74% | 3,916,031 |
| Jul 12, 2021 | $177.00 | $180.24 | $168.06 | $177.54 | +0.45% | 2,987,103 |
| Jul 6, 2021 | $172.26 | $177.60 | $168.68 | $176.74 | +3.10% | 2,047,575 |
| Jun 28, 2021 | $155.14 | $173.91 | $154.02 | $171.43 | -2.26% | 4,339,261 |
| Jun 21, 2021 | $175.86 | $176.97 | $168.51 | $175.39 | -0.85% | 4,016,308 |
| Jun 14, 2021 | $165.42 | $177.53 | $164.05 | $176.89 | +7.19% | 4,665,322 |
| Jun 7, 2021 | $145.88 | $165.33 | $144.45 | $165.02 | +13.34% | 3,339,079 |
| Jun 1, 2021 | $142.23 | $148.59 | $140.39 | $145.60 | +2.54% | 2,322,424 |
| May 24, 2021 | $141.34 | $144.72 | $136.85 | $141.99 | +1.38% | 2,470,030 |
| May 17, 2021 | $135.21 | $142.05 | $132.46 | $140.06 | +3.21% | 1,929,741 |
| May 10, 2021 | $131.28 | $137.65 | $125.08 | $135.70 | +3.35% | 2,402,162 |
| May 3, 2021 | $140.48 | $140.61 | $128.71 | $131.30 | -6.64% | 2,769,046 |
| Apr 26, 2021 | $137.78 | $147.98 | $135.97 | $140.64 | +2.87% | 2,841,574 |
| Apr 19, 2021 | $138.34 | $140.82 | $131.75 | $136.72 | -1.56% | 1,940,966 |
| Apr 12, 2021 | $137.08 | $142.71 | $133.12 | $138.88 | +0.47% | 2,762,524 |
| Apr 5, 2021 | $143.20 | $144.93 | $137.10 | $138.23 | -2.52% | 1,914,633 |
| Mar 29, 2021 | $135.95 | $145.16 | $130.53 | $141.81 | +4.08% | 1,544,526 |
| Mar 22, 2021 | $143.57 | $146.87 | $130.28 | $136.25 | -5.49% | 2,402,845 |
| Mar 15, 2021 | $142.00 | $148.54 | $138.88 | $144.16 | +1.38% | 3,037,992 |
| Mar 8, 2021 | $142.14 | $144.50 | $134.12 | $142.20 | -0.83% | 3,152,418 |
| Mar 1, 2021 | $149.36 | $153.25 | $133.09 | $143.39 | -3.18% | 2,798,382 |
| Feb 22, 2021 | $150.91 | $155.57 | $143.34 | $148.10 | -4.49% | 2,407,027 |
| Feb 16, 2021 | $160.92 | $160.92 | $150.07 | $155.06 | -1.81% | 2,709,969 |
| Feb 8, 2021 | $165.46 | $172.82 | $148.57 | $157.92 | -4.35% | 3,580,561 |
| Feb 1, 2021 | $154.65 | $167.70 | $146.90 | $165.11 | +9.72% | 4,161,572 |
| Jan 25, 2021 | $170.43 | $178.41 | $148.31 | $150.48 | -12.70% | 4,708,905 |
| Jan 19, 2021 | $167.88 | $173.20 | $163.90 | $172.38 | +3.62% | 2,744,560 |
| Jan 11, 2021 | $148.56 | $175.41 | $146.42 | $166.36 | +13.43% | 7,309,034 |
| Jan 4, 2021 | $130.69 | $147.00 | $124.00 | $146.66 | +12.84% | 3,688,561 |
| Dec 28, 2020 | $138.60 | $140.00 | $127.69 | $129.97 | -5.52% | 1,303,758 |
| Dec 21, 2020 | $137.12 | $142.35 | $135.47 | $137.56 | -3.39% | 1,799,899 |
| Dec 14, 2020 | $131.63 | $142.61 | $131.01 | $142.39 | +9.83% | 3,376,606 |
| Dec 7, 2020 | $129.74 | $130.67 | $121.98 | $129.65 | +0.07% | 2,032,919 |
| Nov 30, 2020 | $130.31 | $134.45 | $127.25 | $129.56 | -0.23% | 2,258,886 |
| Nov 23, 2020 | $125.00 | $130.21 | $120.83 | $129.86 | +4.14% | 2,143,910 |
| Nov 16, 2020 | $136.01 | $136.01 | $122.66 | $124.70 | -7.98% | 2,648,223 |
| Nov 9, 2020 | $133.62 | $136.67 | $123.15 | $135.51 | +3.66% | 3,388,334 |
| Nov 2, 2020 | $124.36 | $144.63 | $122.00 | $130.73 | +6.31% | 3,431,603 |
| Oct 26, 2020 | $130.08 | $132.00 | $119.29 | $122.97 | -6.73% | 2,723,717 |
| Oct 19, 2020 | $144.94 | $145.40 | $130.72 | $131.84 | -9.33% | 2,255,174 |
| Oct 12, 2020 | $148.00 | $148.74 | $141.30 | $145.40 | -1.09% | 1,474,326 |
| Oct 5, 2020 | $136.29 | $147.98 | $136.29 | $147.00 | +8.34% | 1,770,198 |
| Sep 28, 2020 | $139.16 | $148.76 | $135.24 | $135.68 | -1.90% | 2,575,898 |
| Sep 21, 2020 | $131.82 | $138.80 | $129.11 | $138.31 | +4.57% | 2,547,898 |
| Sep 14, 2020 | $125.00 | $133.30 | $124.06 | $132.26 | +8.02% | 3,534,002 |
| Sep 8, 2020 | $122.03 | $125.17 | $120.24 | $122.44 | -0.32% | 2,123,850 |
| Aug 31, 2020 | $131.92 | $134.87 | $119.67 | $122.83 | -6.53% | 2,478,634 |
| Aug 24, 2020 | $136.62 | $138.58 | $128.27 | $131.41 | -3.80% | 1,846,988 |
| Aug 17, 2020 | $137.79 | $143.60 | $134.28 | $136.60 | +0.34% | 1,928,052 |
| Aug 10, 2020 | $143.50 | $143.74 | $133.40 | $136.14 | -5.15% | 1,925,106 |
| Aug 3, 2020 | $146.79 | $154.16 | $141.50 | $143.53 | -1.53% | 2,414,408 |
| Jul 27, 2020 | $155.68 | $158.07 | $143.61 | $145.76 | -4.79% | 2,698,513 |
| Jul 20, 2020 | $164.67 | $167.33 | $148.59 | $153.10 | -3.32% | 2,879,137 |
| Jul 13, 2020 | $162.66 | $162.89 | $149.85 | $158.36 | -2.40% | 2,605,069 |
| Jul 6, 2020 | $149.96 | $164.09 | $149.37 | $162.25 | +8.26% | 4,620,638 |
| Jun 29, 2020 | $152.27 | $152.27 | $145.36 | $149.87 | -1.34% | 2,301,871 |
| Jun 22, 2020 | $149.96 | $158.37 | $147.57 | $151.90 | +0.79% | 7,002,182 |
| Jun 15, 2020 | $123.17 | $150.71 | $120.82 | $150.71 | +20.19% | 6,133,233 |
| Jun 8, 2020 | $128.50 | $132.57 | $120.05 | $125.39 | -1.72% | 3,461,027 |
| Jun 1, 2020 | $135.12 | $139.19 | $127.34 | $127.59 | -5.68% | 3,063,735 |
| May 26, 2020 | $141.06 | $144.50 | $126.24 | $135.27 | -3.74% | 3,112,211 |
| May 18, 2020 | $143.64 | $146.77 | $138.21 | $140.52 | +0.89% | 3,284,591 |
| May 11, 2020 | $136.71 | $149.24 | $133.42 | $139.28 | +2.31% | 4,290,042 |
| May 4, 2020 | $130.54 | $151.84 | $129.02 | $136.13 | +5.55% | 5,644,788 |
| Apr 27, 2020 | $147.28 | $147.41 | $124.95 | $128.97 | -11.44% | 2,970,187 |
| Apr 20, 2020 | $136.62 | $147.00 | $135.17 | $145.63 | +5.16% | 4,844,818 |
| Apr 13, 2020 | $120.00 | $138.70 | $114.30 | $138.48 | +18.99% | 4,770,289 |
| Apr 6, 2020 | $108.24 | $117.10 | $103.65 | $116.38 | +9.98% | 2,857,280 |
| Mar 30, 2020 | $105.30 | $111.87 | $98.01 | $105.82 | +1.55% | 3,817,963 |
| Mar 23, 2020 | $106.49 | $108.00 | $94.75 | $104.20 | +0.34% | 4,101,138 |
| Mar 16, 2020 | $118.81 | $134.26 | $90.55 | $103.85 | +2.24% | 6,986,967 |
| Mar 9, 2020 | $106.72 | $114.16 | $84.97 | $101.57 | -10.42% | 4,641,012 |
| Mar 2, 2020 | $118.89 | $119.42 | $108.96 | $113.39 | -3.63% | 3,498,712 |
| Feb 24, 2020 | $125.50 | $125.50 | $106.28 | $117.66 | -10.20% | 3,891,935 |
| Feb 18, 2020 | $129.10 | $133.61 | $125.17 | $131.03 | +1.81% | 2,220,471 |
| Feb 10, 2020 | $124.75 | $134.51 | $124.27 | $128.70 | +2.57% | 4,082,441 |
| Feb 3, 2020 | $115.92 | $128.23 | $114.24 | $125.48 | +9.31% | 4,003,320 |
| Jan 27, 2020 | $117.51 | $120.37 | $113.51 | $114.79 | -4.34% | 2,923,427 |
| Jan 21, 2020 | $118.41 | $121.47 | $112.73 | $120.00 | +0.99% | 2,919,271 |
| Jan 13, 2020 | $118.00 | $122.42 | $111.53 | $118.82 | -0.36% | 3,792,849 |
| Jan 6, 2020 | $115.15 | $120.97 | $114.10 | $119.25 | +3.09% | 2,866,743 |
| Dec 30, 2019 | $116.83 | $117.82 | $113.50 | $115.68 | -1.58% | 1,727,383 |
| Dec 23, 2019 | $115.74 | $118.37 | $115.00 | $117.54 | +1.39% | 1,210,313 |
| Dec 16, 2019 | $118.64 | $125.00 | $113.63 | $115.93 | -1.54% | 5,173,389 |
| Dec 9, 2019 | $124.55 | $124.55 | $117.05 | $117.74 | -4.86% | 2,694,493 |
| Dec 2, 2019 | $118.01 | $125.72 | $116.23 | $123.76 | +5.65% | 4,231,976 |
| Nov 25, 2019 | $116.01 | $120.00 | $110.74 | $117.14 | +9.57% | 3,880,206 |
| Nov 18, 2019 | $92.00 | $112.43 | $90.47 | $106.91 | +16.14% | 7,477,753 |
| Nov 11, 2019 | $93.10 | $93.53 | $88.93 | $92.05 | -1.05% | 2,398,351 |
| Nov 4, 2019 | $90.14 | $93.98 | $90.08 | $93.03 | +2.22% | 2,491,815 |
| Oct 28, 2019 | $89.19 | $92.35 | $83.06 | $91.01 | +1.97% | 3,820,718 |
| Oct 21, 2019 | $85.00 | $91.59 | $84.67 | $89.25 | +5.27% | 2,992,552 |
| Oct 14, 2019 | $78.53 | $85.11 | $78.27 | $84.78 | +7.36% | 3,023,786 |
| Oct 7, 2019 | $76.98 | $79.57 | $74.19 | $78.97 | +2.53% | 2,270,681 |
| Sep 30, 2019 | $81.10 | $81.72 | $73.32 | $77.02 | -5.03% | 3,828,464 |
| Sep 23, 2019 | $86.69 | $87.10 | $79.50 | $81.10 | -6.24% | 2,908,714 |
| Sep 16, 2019 | $83.47 | $88.00 | $83.30 | $86.50 | +3.36% | 4,197,791 |
| Sep 9, 2019 | $79.41 | $86.98 | $78.52 | $83.69 | +4.85% | 3,652,799 |
| Sep 3, 2019 | $82.50 | $84.95 | $79.74 | $79.82 | -1.08% | 2,891,337 |
| Aug 26, 2019 | $83.56 | $83.95 | $80.11 | $80.69 | -1.47% | 3,637,602 |
| Aug 19, 2019 | $81.98 | $84.30 | $80.46 | $81.89 | +1.49% | 3,445,178 |
| Aug 12, 2019 | $80.00 | $81.48 | $77.68 | $80.69 | -0.11% | 3,357,958 |
| Aug 5, 2019 | $72.75 | $84.48 | $69.11 | $80.78 | +9.19% | 5,231,156 |
| Jul 29, 2019 | $76.50 | $79.09 | $72.52 | $73.98 | -3.12% | 2,835,608 |
| Jul 22, 2019 | $75.82 | $77.94 | $73.42 | $76.36 | +1.31% | 3,347,549 |
| Jul 15, 2019 | $71.53 | $76.31 | $71.15 | $75.37 | +5.35% | 4,228,589 |
| Jul 8, 2019 | $71.72 | $74.85 | $69.52 | $71.54 | -0.90% | 3,367,989 |
| Jul 1, 2019 | $73.69 | $74.50 | $70.97 | $72.19 | -0.51% | 2,008,965 |
| Jun 24, 2019 | $74.07 | $74.07 | $69.34 | $72.56 | -2.43% | 3,259,949 |
| Jun 17, 2019 | $70.31 | $74.85 | $69.84 | $74.37 | +6.20% | 3,477,375 |
| Jun 10, 2019 | $71.03 | $72.78 | $68.06 | $70.03 | -0.53% | 2,568,857 |
| Jun 3, 2019 | $67.68 | $71.65 | $65.95 | $70.40 | +4.27% | 4,668,361 |
| May 28, 2019 | $69.01 | $69.82 | $66.79 | $67.52 | -2.05% | 3,020,510 |
| May 20, 2019 | $67.25 | $69.63 | $65.81 | $68.93 | +2.06% | 4,848,060 |
| May 13, 2019 | $69.39 | $70.63 | $66.01 | $67.54 | -5.49% | 5,588,368 |
| May 6, 2019 | $75.05 | $76.00 | $67.73 | $71.46 | -7.54% | 11,528,739 |
| Apr 29, 2019 | $86.98 | $92.85 | $76.86 | $77.29 | -11.22% | 8,551,187 |
| Apr 22, 2019 | $81.45 | $88.45 | $80.49 | $87.06 | +6.08% | 3,129,728 |
| Apr 15, 2019 | $91.23 | $92.90 | $79.79 | $82.07 | -8.62% | 3,414,409 |
| Apr 8, 2019 | $93.00 | $93.89 | $87.02 | $89.81 | -3.21% | 4,199,509 |
| Apr 1, 2019 | $94.36 | $96.08 | $90.68 | $92.79 | -0.71% | 3,017,238 |
| Mar 25, 2019 | $84.27 | $93.95 | $82.52 | $93.45 | +10.57% | 3,636,190 |
| Mar 18, 2019 | $91.68 | $92.43 | $84.29 | $84.52 | -7.56% | 2,800,811 |
| Mar 11, 2019 | $83.50 | $92.73 | $83.47 | $91.43 | +9.80% | 3,475,533 |
| Mar 4, 2019 | $86.05 | $90.33 | $81.30 | $83.27 | -2.46% | 4,995,780 |
| Feb 25, 2019 | $78.79 | $86.21 | $78.55 | $85.37 | +9.20% | 3,044,419 |
| Feb 19, 2019 | $83.57 | $85.33 | $75.25 | $78.18 | -6.40% | 2,960,761 |
| Feb 11, 2019 | $78.00 | $85.69 | $76.88 | $83.53 | +7.52% | 2,973,350 |
| Feb 4, 2019 | $85.00 | $86.45 | $74.29 | $77.69 | -8.15% | 4,691,979 |
| Jan 28, 2019 | $81.86 | $85.16 | $75.15 | $84.58 | +1.84% | 4,568,109 |
| Jan 22, 2019 | $82.50 | $83.72 | $78.52 | $83.05 | -0.08% | 3,577,616 |
| Jan 14, 2019 | $87.94 | $87.94 | $78.12 | $83.12 | -6.73% | 6,724,506 |
| Jan 7, 2019 | $77.00 | $90.70 | $77.00 | $89.12 | +18.51% | 3,878,850 |
| Dec 31, 2018 | $71.04 | $75.89 | $70.29 | $75.20 | +6.82% | 3,061,047 |
| Dec 24, 2018 | $62.38 | $72.49 | $60.27 | $70.40 | +11.22% | 3,989,084 |
| Dec 17, 2018 | $76.36 | $79.36 | $61.78 | $63.30 | -17.93% | 5,282,309 |
| Dec 10, 2018 | $74.75 | $81.04 | $73.68 | $77.13 | +3.70% | 3,434,981 |
| Dec 3, 2018 | $82.38 | $85.55 | $74.04 | $74.38 | -8.35% | 3,829,632 |
| Nov 26, 2018 | $74.65 | $82.48 | $74.59 | $81.16 | +10.66% | 3,488,249 |
| Nov 19, 2018 | $72.72 | $75.70 | $68.00 | $73.34 | +0.25% | 2,619,930 |
| Nov 12, 2018 | $71.69 | $73.69 | $63.57 | $73.16 | +1.04% | 5,046,404 |
| Nov 5, 2018 | $88.17 | $89.20 | $70.43 | $72.41 | -17.96% | 7,196,174 |
| Oct 29, 2018 | $78.24 | $90.00 | $72.81 | $88.26 | +15.00% | 4,081,138 |
| Oct 22, 2018 | $76.45 | $78.80 | $71.85 | $76.75 | +0.13% | 4,637,850 |
| Oct 15, 2018 | $81.27 | $83.01 | $76.30 | $76.65 | -6.47% | 3,246,629 |
| Oct 8, 2018 | $86.45 | $86.61 | $78.85 | $81.95 | -5.53% | 4,393,630 |
| Oct 1, 2018 | $89.50 | $89.60 | $84.48 | $86.75 | -0.88% | 3,366,159 |
| Sep 24, 2018 | $94.24 | $94.95 | $86.95 | $87.52 | -7.45% | 4,860,138 |
| Sep 17, 2018 | $96.78 | $97.84 | $92.23 | $94.57 | -2.65% | 3,095,613 |
| Sep 10, 2018 | $109.61 | $110.00 | $91.12 | $97.14 | -10.88% | 6,799,498 |
| Sep 4, 2018 | $121.26 | $122.62 | $108.74 | $109.00 | -11.14% | 2,816,638 |
| Aug 27, 2018 | $100.44 | $124.22 | $100.01 | $122.67 | +26.63% | 7,002,417 |
| Aug 20, 2018 | $94.81 | $98.98 | $94.11 | $96.87 | +2.42% | 4,090,258 |
| Aug 13, 2018 | $92.00 | $95.23 | $88.16 | $94.58 | -2.88% | 7,353,932 |
| Aug 6, 2018 | $91.19 | $97.49 | $89.24 | $97.38 | +6.25% | 5,151,146 |
| Jul 30, 2018 | $103.97 | $104.57 | $91.41 | $91.65 | -12.31% | 5,145,587 |
| Jul 23, 2018 | $105.47 | $108.13 | $101.74 | $104.51 | -1.34% | 3,109,499 |
| Jul 16, 2018 | $107.71 | $108.39 | $100.45 | $105.93 | -1.43% | 2,796,938 |
| Jul 9, 2018 | $101.23 | $108.98 | $100.51 | $107.47 | +6.37% | 2,646,264 |
| Jul 2, 2018 | $98.19 | $101.92 | $96.45 | $101.03 | +2.58% | 2,095,952 |
| Jun 25, 2018 | $103.48 | $103.75 | $94.06 | $98.49 | -5.48% | 3,137,120 |
| Jun 18, 2018 | $106.19 | $109.41 | $101.68 | $104.20 | -3.34% | 3,032,018 |
| Jun 11, 2018 | $100.47 | $108.29 | $99.70 | $107.80 | +7.54% | 3,751,804 |
| Jun 4, 2018 | $101.51 | $103.22 | $97.47 | $100.24 | -0.41% | 2,911,747 |
| May 29, 2018 | $99.33 | $102.10 | $98.30 | $100.65 | +0.67% | 2,935,969 |
| May 21, 2018 | $103.17 | $103.75 | $96.72 | $99.98 | -2.75% | 2,750,752 |
| May 14, 2018 | $101.55 | $106.83 | $100.02 | $102.81 | +1.88% | 4,658,533 |
| May 7, 2018 | $92.41 | $104.62 | $91.54 | $100.91 | +9.27% | 5,155,688 |
| Apr 30, 2018 | $97.00 | $97.52 | $87.35 | $92.35 | -4.43% | 7,044,971 |
| Apr 23, 2018 | $98.50 | $99.30 | $93.11 | $96.63 | -0.87% | 3,456,372 |
| Apr 16, 2018 | $102.17 | $103.85 | $95.24 | $97.48 | -3.26% | 4,718,580 |
| Apr 9, 2018 | $96.16 | $102.36 | $96.16 | $100.76 | +5.97% | 4,527,620 |
| Apr 2, 2018 | $118.41 | $118.71 | $93.01 | $95.08 | -20.17% | 13,644,894 |
| Mar 26, 2018 | $141.58 | $141.66 | $117.71 | $119.10 | -13.73% | 5,790,112 |
| Mar 19, 2018 | $143.78 | $153.99 | $137.75 | $138.06 | -4.83% | 3,702,613 |
| Mar 12, 2018 | $133.43 | $152.75 | $131.49 | $145.06 | +9.05% | 6,433,606 |
| Mar 5, 2018 | $120.83 | $134.91 | $120.82 | $133.02 | +9.79% | 3,572,596 |
| Feb 26, 2018 | $122.25 | $124.59 | $117.40 | $121.16 | -0.21% | 2,748,978 |
| Feb 20, 2018 | $121.62 | $123.77 | $118.89 | $121.42 | -1.19% | 1,765,505 |
| Feb 12, 2018 | $117.50 | $124.03 | $115.22 | $122.88 | +6.00% | 2,961,396 |
| Feb 5, 2018 | $123.63 | $126.74 | $108.13 | $115.92 | -6.89% | 5,218,954 |
| Jan 29, 2018 | $133.44 | $134.96 | $124.03 | $124.50 | -7.36% | 3,899,713 |
| Jan 22, 2018 | $126.07 | $139.63 | $126.07 | $134.39 | +7.66% | 7,345,577 |
| Jan 16, 2018 | $130.00 | $131.03 | $122.63 | $124.83 | -3.29% | 3,495,384 |
| Jan 8, 2018 | $130.33 | $132.47 | $126.56 | $129.07 | +1.05% | 3,943,225 |
| Jan 2, 2018 | $128.32 | $136.71 | $125.87 | $127.73 | +0.54% | 2,646,171 |
| Dec 26, 2017 | $123.48 | $130.43 | $122.75 | $127.05 | +2.49% | 1,754,595 |
| Dec 18, 2017 | $126.51 | $126.51 | $119.55 | $123.96 | -1.30% | 4,410,923 |
| Dec 11, 2017 | $131.72 | $132.24 | $121.32 | $125.59 | -4.05% | 7,098,194 |
| Dec 4, 2017 | $137.19 | $139.90 | $121.24 | $130.89 | -4.68% | 4,760,669 |
| Nov 27, 2017 | $133.82 | $138.00 | $125.67 | $137.31 | +3.36% | 10,011,879 |
| Nov 20, 2017 | $127.36 | $134.89 | $126.59 | $132.85 | +4.19% | 3,463,900 |
| Nov 13, 2017 | $138.14 | $138.14 | $124.61 | $127.51 | -8.91% | 8,789,448 |
| Nov 6, 2017 | $131.45 | $140.80 | $127.20 | $139.98 | +5.76% | 6,405,662 |
| Oct 30, 2017 | $120.23 | $147.63 | $118.80 | $132.36 | +10.37% | 8,362,212 |
| Oct 23, 2017 | $114.66 | $122.58 | $112.95 | $119.92 | +4.55% | 4,954,399 |
| Oct 16, 2017 | $123.01 | $125.50 | $111.25 | $114.70 | -6.75% | 5,665,107 |
| Oct 9, 2017 | $122.50 | $126.16 | $119.04 | $123.00 | +0.29% | 4,223,876 |
| Oct 2, 2017 | $122.31 | $125.96 | $118.39 | $122.65 | +4.39% | 5,753,598 |
| Sep 25, 2017 | $112.40 | $119.02 | $111.11 | $117.49 | +3.24% | 7,220,736 |
| Sep 18, 2017 | $76.40 | $118.40 | $74.50 | $113.80 | +49.32% | 27,009,010 |
| Sep 11, 2017 | $75.00 | $81.11 | $74.98 | $76.21 | +3.42% | 4,873,328 |
| Sep 5, 2017 | $88.28 | $88.57 | $70.76 | $73.69 | -17.12% | 8,529,146 |
| Aug 28, 2017 | $84.78 | $89.45 | $81.14 | $88.91 | +6.71% | 3,763,556 |
| Aug 21, 2017 | $81.28 | $87.10 | $81.28 | $83.32 | +2.33% | 2,890,771 |
| Aug 14, 2017 | $79.22 | $82.33 | $78.20 | $81.42 | +4.09% | 2,778,437 |
| Aug 7, 2017 | $82.53 | $83.65 | $74.14 | $78.22 | -5.12% | 4,857,581 |
| Jul 31, 2017 | $82.62 | $83.90 | $79.69 | $82.44 | -0.23% | 2,541,176 |
| Jul 24, 2017 | $82.04 | $83.73 | $78.76 | $82.63 | +0.74% | 3,465,613 |
| Jul 17, 2017 | $79.52 | $82.29 | $77.00 | $82.02 | +4.17% | 3,327,270 |
| Jul 10, 2017 | $83.95 | $86.73 | $76.02 | $78.74 | -6.35% | 5,293,238 |
| Jul 3, 2017 | $80.93 | $86.11 | $79.96 | $84.08 | +5.42% | 3,350,337 |
| Jun 26, 2017 | $85.76 | $85.76 | $77.06 | $79.76 | -6.40% | 5,162,979 |
| Jun 19, 2017 | $76.80 | $86.92 | $76.45 | $85.21 | +12.02% | 5,566,076 |
| Jun 12, 2017 | $72.93 | $76.96 | $70.63 | $76.07 | +4.45% | 4,182,287 |
| Jun 5, 2017 | $72.17 | $75.05 | $69.14 | $72.83 | +1.17% | 4,765,590 |
| May 30, 2017 | $65.59 | $72.03 | $62.96 | $71.99 | +9.41% | 4,940,842 |
| May 22, 2017 | $71.89 | $75.83 | $65.50 | $65.80 | -8.19% | 9,074,608 |
| May 15, 2017 | $65.00 | $72.93 | $62.60 | $71.67 | +26.25% | 12,821,019 |
| May 8, 2017 | $54.68 | $57.50 | $52.03 | $56.77 | +3.09% | 3,559,933 |
| May 1, 2017 | $53.70 | $57.39 | $52.17 | $55.07 | +2.74% | 3,678,159 |
| Apr 24, 2017 | $50.36 | $54.31 | $49.40 | $53.60 | +8.26% | 2,675,691 |
| Apr 17, 2017 | $50.06 | $51.22 | $49.12 | $49.51 | -0.68% | 3,539,034 |
| Apr 10, 2017 | $48.60 | $50.72 | $47.70 | $49.85 | +2.76% | 2,931,882 |
| Apr 3, 2017 | $51.29 | $52.10 | $46.90 | $48.51 | -5.35% | 3,258,856 |
| Mar 27, 2017 | $51.35 | $53.63 | $50.50 | $51.25 | -2.33% | 3,877,546 |
| Mar 20, 2017 | $55.41 | $60.41 | $51.68 | $52.47 | -5.03% | 6,430,176 |
| Mar 13, 2017 | $51.09 | $56.27 | $49.50 | $55.25 | +8.91% | 9,125,706 |
| Mar 6, 2017 | $51.16 | $52.86 | $49.00 | $50.73 | -1.38% | 4,146,895 |
| Feb 27, 2017 | $46.73 | $53.94 | $46.60 | $51.44 | +10.34% | 5,320,465 |
| Feb 21, 2017 | $48.59 | $48.59 | $45.00 | $46.62 | -3.44% | 2,610,041 |
| Feb 13, 2017 | $45.98 | $48.45 | $44.50 | $48.28 | +5.95% | 3,543,144 |
| Feb 6, 2017 | $42.61 | $46.54 | $39.66 | $45.57 | +6.57% | 5,776,170 |
| Jan 30, 2017 | $38.01 | $42.98 | $35.98 | $42.76 | +12.26% | 4,804,801 |
| Jan 23, 2017 | $38.99 | $39.65 | $36.58 | $38.09 | -2.23% | 3,285,394 |
| Jan 17, 2017 | $41.05 | $41.10 | $37.02 | $38.96 | -6.35% | 4,983,011 |
| Jan 9, 2017 | $42.89 | $45.64 | $40.29 | $41.60 | -1.49% | 5,813,852 |
| Jan 3, 2017 | $38.15 | $43.22 | $37.20 | $42.23 | +12.79% | 3,167,276 |
| Dec 27, 2016 | $41.34 | $42.04 | $37.05 | $37.44 | -9.32% | 3,247,698 |
| Dec 19, 2016 | $43.99 | $45.07 | $38.94 | $41.29 | -6.98% | 3,974,770 |
| Dec 12, 2016 | $42.28 | $44.62 | $41.50 | $44.39 | +5.07% | 8,305,943 |
| Dec 5, 2016 | $41.75 | $43.58 | $39.18 | $42.25 | +1.64% | 8,412,086 |
| Nov 28, 2016 | $47.71 | $48.44 | $40.62 | $41.57 | -13.18% | 11,006,540 |
| Nov 21, 2016 | $46.03 | $48.25 | $43.34 | $47.88 | +4.14% | 3,908,099 |
| Nov 14, 2016 | $47.69 | $52.85 | $44.42 | $45.98 | – | 8,006,145 |
Seasonality
ALNY 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 | 0.6% | 0.0% | 1.2% | -3.1% | 1.0% | 14.6% | -0.2% | 12.9% | 0.7% | -7.5% | 8.7% | -2.5% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -15.0% | -1.5% | -0.6% | -6.5% | -2.4% | -0.3% | -31.7% | 17.1% | 2.5% | -33.1% | ||
| 2025 | 15.3% | -9.1% | 9.4% | -2.5% | 15.7% | 7.1% | 20.3% | 13.8% | 2.1% | 0.0% | -1.1% | -11.9% |
| 2024 | -9.7% | -12.6% | -1.1% | -3.7% | 3.1% | 63.7% | -2.3% | 10.6% | 4.7% | -3.1% | -5.1% | -7.0% |
| 2023 | -4.7% | -15.4% | 4.6% | -0.6% | -7.1% | 2.7% | 2.9% | 1.2% | -10.5% | -14.3% | 10.8% | 13.8% |
| 2022 | -18.9% | 14.7% | 3.4% | -18.3% | -5.7% | 15.9% | -2.6% | 45.5% | -3.1% | 3.5% | 6.4% | 7.7% |
| 2021 | 15.8% | -1.6% | -4.7% | -0.4% | 1.0% | 19.4% | 5.6% | 12.6% | -6.3% | -15.5% | 15.2% | -7.7% |
| 2020 | -0.3% | 2.5% | -7.5% | 21.0% | 2.7% | 9.5% | -1.6% | -9.0% | 9.8% | -15.5% | 5.6% | 0.0% |
| 2019 | 14.6% | 1.8% | 9.9% | -4.4% | -24.4% | 7.5% | 6.9% | 4.0% | -0.3% | 7.9% | 35.0% | -1.7% |
| 2018 | 2.3% | -7.6% | -0.9% | -20.6% | 5.2% | -1.0% | -3.5% | 29.1% | -28.7% | -8.1% | 0.9% | -10.2% |
| 2017 | 6.8% | 29.1% | -0.8% | 4.6% | 22.1% | 21.8% | 3.7% | 3.6% | 37.0% | 3.7% | 10.4% | -5.6% |