Advanced Micro Devices Inc (AMD) stock
AMDNasdaqSemiconductors & Related DevicesFiscal year ends December 26
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 5, 2026Score 15/30229% above fair value
$504.80−61.62 (-10.88%)
Close on Oct 30, 2026Market cap $824.07BP/E 129.8Yield –
Price history
Advanced Micro Devices share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$504.80
-10.88% on the day
52-week range
$188.22 – $658.52
-23.3% from the high
Change over 52 weeks
+98.1%
From $254.84 on Oct 30, 2025
Average volume
23.60M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $522.79 | $579.18 | $492.21 | $504.80 | -2.32% | 112,816,000 |
| Oct 19, 2026 | $551.78 | $556.79 | $502.60 | $516.79 | -2.26% | 96,570,650 |
| Oct 12, 2026 | $599.93 | $606.20 | $526.83 | $528.75 | -13.05% | 107,042,150 |
| Oct 5, 2026 | $630.61 | $658.52 | $606.00 | $608.10 | -4.07% | 93,746,030 |
| Sep 28, 2026 | $624.90 | $645.46 | $596.07 | $633.91 | +0.52% | 92,386,860 |
| Sep 21, 2026 | $583.88 | $639.00 | $582.27 | $630.63 | +12.65% | 132,066,250 |
| Sep 14, 2026 | $486.28 | $559.91 | $480.33 | $559.82 | +8.46% | 124,593,790 |
| Sep 8, 2026 | $488.92 | $526.79 | $486.57 | $516.13 | +8.07% | 85,350,570 |
| Aug 31, 2026 | $466.22 | $478.83 | $440.50 | $477.57 | +2.58% | 75,161,430 |
| Aug 24, 2026 | $468.54 | $491.12 | $451.00 | $465.58 | -1.62% | 81,767,460 |
| Aug 17, 2026 | $514.16 | $517.35 | $460.27 | $473.25 | -8.00% | 92,510,380 |
| Aug 10, 2026 | $477.09 | $514.67 | $463.21 | $514.39 | +6.42% | 100,672,550 |
| Aug 3, 2026 | $461.79 | $530.13 | $455.30 | $483.36 | +1.51% | 173,795,800 |
| Jul 27, 2026 | $527.51 | $528.00 | $424.03 | $476.15 | -8.77% | 163,972,920 |
| Jul 20, 2026 | $517.00 | $561.47 | $502.36 | $521.95 | +5.28% | 131,618,330 |
| Jul 13, 2026 | $537.50 | $574.20 | $460.21 | $495.76 | -11.14% | 131,194,500 |
| Jul 6, 2026 | $535.35 | $572.50 | $498.15 | $557.89 | +7.74% | 131,224,860 |
| Jun 29, 2026 | $522.84 | $584.73 | $495.35 | $517.82 | -0.72% | 117,715,230 |
| Jun 22, 2026 | $545.50 | $562.99 | $502.61 | $521.58 | -2.94% | 162,548,780 |
| Jun 15, 2026 | $535.75 | $558.37 | $507.25 | $537.37 | +5.04% | 132,785,110 |
| Jun 8, 2026 | $485.00 | $521.71 | $437.23 | $511.57 | +9.69% | 152,817,560 |
| Jun 1, 2026 | $500.16 | $546.44 | $463.95 | $466.38 | -9.63% | 163,024,220 |
| May 26, 2026 | $484.74 | $527.20 | $480.23 | $516.10 | +10.39% | 128,304,870 |
| May 18, 2026 | $429.50 | $481.41 | $393.36 | $467.51 | +10.24% | 165,337,120 |
| May 11, 2026 | $460.55 | $469.22 | $423.36 | $424.10 | -6.83% | 170,893,950 |
| May 4, 2026 | $360.31 | $456.29 | $338.70 | $455.19 | +26.25% | 296,987,880 |
| Apr 27, 2026 | $346.32 | $362.79 | $310.00 | $360.54 | +3.66% | 214,686,660 |
| Apr 20, 2026 | $280.60 | $352.99 | $272.00 | $347.81 | +24.94% | 250,075,370 |
| Apr 13, 2026 | $245.03 | $281.05 | $242.03 | $278.39 | +13.61% | 173,580,820 |
| Apr 6, 2026 | $219.28 | $249.58 | $215.38 | $245.04 | +12.66% | 156,369,240 |
| Mar 30, 2026 | $204.95 | $217.78 | $192.87 | $217.50 | +7.68% | 162,671,320 |
| Mar 23, 2026 | $206.40 | $221.33 | $197.69 | $201.99 | +0.33% | 186,054,430 |
| Mar 16, 2026 | $194.98 | $206.30 | $192.83 | $201.33 | +4.11% | 151,144,420 |
| Mar 9, 2026 | $189.36 | $209.21 | $189.02 | $193.39 | +0.50% | 147,541,550 |
| Mar 2, 2026 | $193.85 | $203.79 | $188.22 | $192.43 | -3.89% | 182,732,860 |
| Feb 23, 2026 | $198.09 | $216.71 | $194.15 | $200.21 | +0.03% | 220,475,860 |
| Feb 17, 2026 | $202.15 | $205.30 | $194.83 | $200.15 | -3.46% | 131,535,700 |
| Feb 9, 2026 | $206.90 | $219.65 | $203.88 | $207.32 | -0.54% | 155,827,110 |
| Feb 2, 2026 | $235.77 | $252.65 | $190.72 | $208.44 | -11.95% | 313,279,350 |
| Jan 26, 2026 | $256.75 | $260.53 | $234.55 | $236.73 | -8.84% | 155,146,090 |
| Jan 20, 2026 | $226.08 | $266.96 | $225.41 | $259.68 | +12.01% | 192,184,230 |
| Jan 12, 2026 | $201.18 | $238.35 | $199.80 | $231.83 | +14.11% | 222,464,550 |
| Jan 5, 2026 | $230.25 | $234.02 | $203.07 | $203.17 | -9.08% | 153,412,210 |
| Dec 29, 2025 | $211.58 | $227.15 | $209.24 | $223.47 | +3.94% | 90,774,180 |
| Dec 22, 2025 | $220.00 | $220.17 | $212.28 | $214.99 | +0.73% | 68,972,377 |
| Dec 15, 2025 | $212.28 | $215.36 | $197.53 | $213.43 | +1.26% | 170,450,770 |
| Dec 8, 2025 | $219.09 | $224.84 | $209.06 | $210.78 | -3.30% | 147,157,240 |
| Dec 1, 2025 | $213.88 | $225.98 | $211.77 | $217.97 | +0.20% | 159,086,960 |
| Nov 24, 2025 | $207.16 | $218.30 | $194.28 | $217.53 | +6.75% | 178,451,290 |
| Nov 17, 2025 | $242.75 | $248.77 | $195.00 | $203.78 | -17.43% | 269,419,530 |
| Nov 10, 2025 | $242.14 | $263.51 | $234.64 | $246.81 | +5.68% | 324,474,640 |
| Nov 3, 2025 | $259.33 | $260.91 | $224.64 | $233.54 | -8.82% | 278,422,100 |
| Oct 27, 2025 | $257.88 | $267.08 | $249.80 | $256.12 | +1.27% | 242,009,070 |
| Oct 20, 2025 | $236.47 | $253.39 | $224.88 | $252.92 | +8.51% | 273,778,440 |
| Oct 13, 2025 | $220.20 | $241.20 | $214.90 | $233.08 | +8.46% | 368,331,930 |
| Oct 6, 2025 | $226.45 | $240.10 | $203.01 | $214.90 | +30.50% | 737,538,540 |
| Sep 29, 2025 | $160.12 | $171.06 | $159.33 | $164.67 | +3.27% | 207,567,680 |
| Sep 22, 2025 | $157.42 | $165.10 | $154.78 | $159.46 | +1.32% | 191,544,730 |
| Sep 15, 2025 | $160.01 | $162.30 | $149.85 | $157.39 | -0.74% | 246,576,600 |
| Sep 8, 2025 | $151.80 | $164.53 | $149.22 | $158.57 | +4.92% | 228,167,240 |
| Sep 2, 2025 | $158.42 | $164.75 | $150.18 | $151.14 | -7.07% | 179,768,370 |
| Aug 25, 2025 | $165.55 | $170.99 | $161.72 | $162.63 | -3.06% | 199,106,290 |
| Aug 18, 2025 | $176.76 | $178.80 | $158.25 | $167.76 | -5.49% | 242,504,840 |
| Aug 11, 2025 | $170.04 | $186.65 | $168.50 | $177.51 | +2.75% | 349,143,840 |
| Aug 4, 2025 | $174.61 | $177.99 | $157.80 | $172.76 | +0.62% | 439,716,360 |
| Jul 28, 2025 | $169.08 | $182.50 | $166.82 | $171.70 | +3.14% | 388,404,350 |
| Jul 21, 2025 | $157.62 | $167.18 | $149.34 | $166.47 | +6.04% | 231,432,420 |
| Jul 14, 2025 | $145.09 | $161.96 | $141.90 | $156.99 | +7.22% | 297,046,350 |
| Jul 7, 2025 | $136.56 | $147.40 | $133.50 | $146.42 | +6.17% | 221,683,400 |
| Jun 30, 2025 | $144.00 | $146.00 | $135.12 | $137.91 | -4.10% | 166,103,690 |
| Jun 23, 2025 | $130.47 | $147.75 | $126.82 | $143.81 | +12.14% | 338,450,020 |
| Jun 16, 2025 | $118.64 | $132.81 | $117.78 | $128.24 | +10.40% | 317,150,500 |
| Jun 9, 2025 | $119.18 | $124.47 | $115.06 | $116.16 | -0.03% | 213,812,530 |
| Jun 2, 2025 | $111.06 | $119.30 | $111.01 | $116.19 | +4.93% | 163,489,810 |
| May 26, 2025 | $108.09 | $115.54 | $107.67 | $110.73 | +0.38% | 162,896,634 |
| May 19, 2025 | $115.02 | $116.10 | $107.67 | $110.31 | -5.85% | 170,482,030 |
| May 12, 2025 | $110.42 | $122.52 | $106.98 | $117.17 | +13.93% | 280,209,550 |
| May 5, 2025 | $99.00 | $105.44 | $96.88 | $102.84 | +4.09% | 268,117,510 |
| Apr 28, 2025 | $95.58 | $100.10 | $91.87 | $98.80 | +2.23% | 140,437,450 |
| Apr 21, 2025 | $86.02 | $97.10 | $83.75 | $96.65 | +10.45% | 172,451,980 |
| Apr 14, 2025 | $97.11 | $97.37 | $85.30 | $87.50 | -6.32% | 161,029,970 |
| Apr 7, 2025 | $80.68 | $97.91 | $76.48 | $93.40 | +8.91% | 361,356,180 |
| Mar 31, 2025 | $100.24 | $104.19 | $83.67 | $85.76 | -16.92% | 191,502,120 |
| Mar 24, 2025 | $109.73 | $115.90 | $102.48 | $103.22 | -3.03% | 186,238,820 |
| Mar 17, 2025 | $102.60 | $108.26 | $101.96 | $106.44 | +5.42% | 160,769,630 |
| Mar 10, 2025 | $98.57 | $101.72 | $94.73 | $100.97 | +0.66% | 160,343,200 |
| Mar 3, 2025 | $101.52 | $103.18 | $95.89 | $100.31 | +0.45% | 183,209,770 |
| Feb 24, 2025 | $111.49 | $111.60 | $98.69 | $99.86 | -9.91% | 189,877,890 |
| Feb 18, 2025 | $114.05 | $116.55 | $110.43 | $110.84 | -2.00% | 129,101,270 |
| Feb 10, 2025 | $108.44 | $114.63 | $108.15 | $113.10 | +5.15% | 168,647,810 |
| Feb 3, 2025 | $113.88 | $119.85 | $106.50 | $107.56 | -7.24% | 311,116,530 |
| Jan 27, 2025 | $117.80 | $120.44 | $112.80 | $115.95 | -5.61% | 212,143,650 |
| Jan 21, 2025 | $122.39 | $125.65 | $120.63 | $122.84 | +1.14% | 123,094,080 |
| Jan 13, 2025 | $115.28 | $122.74 | $114.41 | $121.46 | +4.67% | 179,500,050 |
| Jan 6, 2025 | $129.07 | $131.71 | $114.45 | $116.04 | -7.44% | 193,379,350 |
| Dec 30, 2024 | $123.56 | $125.56 | $119.44 | $125.37 | +0.14% | 131,746,550 |
| Dec 23, 2024 | $120.71 | $127.51 | $120.47 | $125.19 | +5.02% | 130,670,610 |
| Dec 16, 2024 | $126.01 | $127.76 | $117.90 | $119.21 | -6.07% | 234,881,540 |
| Dec 9, 2024 | $135.71 | $135.77 | $124.77 | $126.91 | -8.43% | 243,362,730 |
| Dec 2, 2024 | $137.92 | $144.12 | $137.40 | $138.59 | +1.03% | 144,864,210 |
| Nov 25, 2024 | $140.49 | $142.80 | $132.96 | $137.18 | -0.85% | 109,276,490 |
| Nov 18, 2024 | $138.19 | $140.90 | $134.93 | $138.35 | +2.56% | 141,853,020 |
| Nov 11, 2024 | $147.38 | $148.57 | $133.65 | $134.90 | -8.82% | 174,474,010 |
| Nov 4, 2024 | $141.70 | $150.71 | $139.72 | $147.95 | +4.29% | 146,983,020 |
| Oct 28, 2024 | $158.50 | $167.51 | $141.32 | $141.86 | -9.20% | 279,021,870 |
| Oct 21, 2024 | $155.76 | $158.91 | $150.52 | $156.23 | +0.17% | 139,510,000 |
| Oct 14, 2024 | $167.77 | $168.90 | $154.92 | $155.97 | -7.10% | 166,415,840 |
| Oct 7, 2024 | $171.08 | $174.05 | $162.00 | $167.89 | -1.76% | 224,250,590 |
| Sep 30, 2024 | $163.10 | $171.21 | $158.08 | $170.90 | +3.99% | 152,621,680 |
| Sep 23, 2024 | $156.45 | $168.73 | $154.58 | $164.35 | +5.39% | 150,413,960 |
| Sep 16, 2024 | $151.70 | $159.25 | $148.01 | $155.95 | +2.39% | 168,635,010 |
| Sep 9, 2024 | $136.10 | $153.03 | $134.86 | $152.31 | +13.37% | 169,750,840 |
| Sep 3, 2024 | $146.41 | $146.49 | $132.11 | $134.35 | -9.57% | 149,319,850 |
| Aug 26, 2024 | $154.70 | $158.28 | $144.47 | $148.56 | -4.14% | 181,842,910 |
| Aug 19, 2024 | $148.43 | $162.04 | $147.72 | $154.98 | +4.32% | 269,841,160 |
| Aug 12, 2024 | $134.44 | $149.37 | $133.23 | $148.56 | +10.64% | 192,155,110 |
| Aug 5, 2024 | $122.16 | $139.14 | $121.83 | $134.27 | +1.34% | 284,841,900 |
| Jul 29, 2024 | $141.19 | $153.60 | $130.24 | $132.50 | -5.35% | 403,849,630 |
| Jul 22, 2024 | $154.23 | $157.05 | $136.81 | $139.99 | -7.65% | 235,080,520 |
| Jul 15, 2024 | $184.45 | $185.50 | $150.62 | $151.58 | -16.54% | 276,723,390 |
| Jul 8, 2024 | $174.90 | $187.28 | $173.22 | $181.61 | +5.65% | 304,000,340 |
| Jul 1, 2024 | $161.25 | $174.04 | $153.64 | $171.90 | +5.97% | 197,113,260 |
| Jun 24, 2024 | $159.75 | $166.45 | $156.00 | $162.21 | +0.61% | 214,125,610 |
| Jun 17, 2024 | $158.00 | $166.82 | $153.34 | $161.23 | +1.00% | 250,940,200 |
| Jun 10, 2024 | $162.48 | $165.55 | $156.92 | $159.63 | -4.91% | 234,895,060 |
| Jun 3, 2024 | $170.82 | $171.08 | $158.87 | $167.87 | +0.58% | 259,771,970 |
| May 28, 2024 | $169.42 | $174.55 | $160.07 | $166.90 | +0.32% | 233,844,790 |
| May 20, 2024 | $165.55 | $173.14 | $158.27 | $166.36 | +1.15% | 269,807,730 |
| May 13, 2024 | $151.28 | $169.72 | $148.78 | $164.47 | +8.26% | 245,664,450 |
| May 6, 2024 | $153.10 | $157.70 | $150.61 | $151.92 | +0.88% | 181,398,150 |
| Apr 29, 2024 | $159.08 | $162.29 | $141.16 | $150.60 | -4.32% | 293,030,030 |
| Apr 22, 2024 | $148.15 | $158.63 | $145.63 | $157.40 | +7.34% | 222,843,620 |
| Apr 15, 2024 | $164.43 | $164.88 | $145.29 | $146.64 | -10.19% | 316,960,240 |
| Apr 8, 2024 | $168.20 | $171.66 | $161.83 | $163.28 | -4.19% | 259,039,670 |
| Apr 1, 2024 | $180.10 | $187.24 | $165.58 | $170.42 | -5.58% | 340,094,010 |
| Mar 25, 2024 | $172.90 | $183.40 | $172.00 | $180.49 | +0.47% | 250,572,020 |
| Mar 18, 2024 | $193.29 | $193.50 | $174.00 | $179.65 | -5.97% | 357,754,110 |
| Mar 11, 2024 | $203.01 | $203.55 | $184.03 | $191.06 | -7.87% | 392,357,200 |
| Mar 4, 2024 | $205.16 | $227.30 | $199.15 | $207.39 | +2.34% | 423,613,680 |
| Feb 26, 2024 | $178.78 | $202.72 | $172.49 | $202.64 | +14.80% | 334,374,040 |
| Feb 20, 2024 | $171.14 | $183.83 | $161.81 | $176.52 | +1.52% | 285,216,620 |
| Feb 12, 2024 | $172.68 | $180.50 | $164.30 | $173.87 | +0.81% | 283,717,660 |
| Feb 5, 2024 | $179.09 | $180.01 | $165.50 | $172.48 | -2.92% | 298,629,780 |
| Jan 29, 2024 | $178.77 | $179.00 | $162.56 | $177.66 | +0.23% | 518,518,410 |
| Jan 22, 2024 | $174.39 | $184.92 | $164.15 | $177.25 | +1.73% | 559,873,260 |
| Jan 16, 2024 | $150.36 | $174.25 | $149.98 | $174.23 | +18.88% | 489,029,200 |
| Jan 8, 2024 | $140.36 | $150.88 | $140.15 | $146.56 | +5.76% | 307,641,510 |
| Jan 2, 2024 | $144.28 | $144.40 | $133.74 | $138.58 | -5.99% | 255,158,580 |
| Dec 26, 2023 | $140.07 | $151.05 | $139.92 | $147.41 | +5.59% | 222,070,720 |
| Dec 18, 2023 | $139.15 | $143.47 | $135.37 | $139.60 | +0.32% | 246,186,890 |
| Dec 11, 2023 | $130.56 | $141.82 | $128.25 | $139.15 | +7.94% | 427,324,650 |
| Dec 4, 2023 | $119.75 | $131.00 | $116.37 | $128.92 | +6.20% | 347,565,130 |
| Nov 27, 2023 | $122.07 | $125.73 | $118.65 | $121.39 | -0.75% | 184,208,600 |
| Nov 20, 2023 | $120.70 | $124.76 | $117.94 | $122.31 | +1.40% | 160,134,180 |
| Nov 13, 2023 | $118.34 | $122.11 | $116.00 | $120.62 | +1.71% | 255,515,500 |
| Nov 6, 2023 | $112.60 | $119.70 | $110.22 | $118.59 | +5.65% | 278,052,060 |
| Oct 30, 2023 | $96.14 | $113.39 | $94.07 | $112.25 | +16.41% | 398,914,420 |
| Oct 23, 2023 | $100.81 | $102.42 | $93.12 | $96.43 | -5.28% | 258,579,850 |
| Oct 16, 2023 | $105.42 | $107.48 | $101.44 | $101.81 | -3.12% | 256,608,700 |
| Oct 9, 2023 | $106.01 | $111.31 | $104.75 | $105.09 | -2.00% | 261,669,720 |
| Oct 2, 2023 | $102.21 | $107.87 | $99.17 | $107.24 | +4.30% | 260,912,610 |
| Sep 25, 2023 | $95.95 | $104.94 | $94.46 | $102.82 | +6.88% | 265,972,410 |
| Sep 18, 2023 | $100.82 | $103.94 | $95.61 | $96.20 | -5.21% | 257,819,740 |
| Sep 11, 2023 | $107.32 | $109.15 | $101.28 | $101.49 | -4.34% | 256,751,340 |
| Sep 5, 2023 | $109.00 | $111.82 | $105.09 | $106.09 | -3.07% | 209,130,600 |
| Aug 28, 2023 | $103.47 | $110.06 | $100.89 | $109.45 | +7.04% | 274,859,560 |
| Aug 21, 2023 | $106.20 | $111.64 | $99.58 | $102.25 | -3.03% | 335,282,850 |
| Aug 14, 2023 | $106.75 | $113.18 | $101.68 | $105.45 | -1.97% | 284,546,650 |
| Aug 7, 2023 | $116.36 | $119.08 | $106.48 | $107.57 | -7.12% | 289,219,210 |
| Jul 31, 2023 | $114.16 | $119.50 | $107.38 | $115.82 | +2.53% | 498,825,270 |
| Jul 24, 2023 | $110.62 | $115.08 | $108.55 | $112.96 | +1.81% | 268,479,890 |
| Jul 17, 2023 | $115.95 | $121.67 | $109.24 | $110.95 | -4.30% | 350,092,200 |
| Jul 10, 2023 | $113.00 | $122.12 | $109.50 | $115.94 | +2.45% | 308,356,730 |
| Jul 3, 2023 | $115.16 | $117.66 | $110.31 | $113.17 | -0.65% | 160,905,370 |
| Jun 26, 2023 | $110.95 | $114.69 | $107.08 | $113.91 | +3.55% | 307,198,700 |
| Jun 20, 2023 | $119.09 | $121.75 | $107.46 | $110.01 | -8.39% | 286,064,130 |
| Jun 12, 2023 | $128.52 | $132.83 | $119.90 | $120.08 | -3.87% | 481,617,300 |
| Jun 5, 2023 | $116.59 | $127.25 | $116.42 | $124.92 | +5.99% | 349,967,480 |
| May 30, 2023 | $130.42 | $130.79 | $116.60 | $117.86 | -7.22% | 304,869,840 |
| May 22, 2023 | $104.68 | $127.43 | $103.49 | $127.03 | +20.04% | 405,871,250 |
| May 15, 2023 | $95.20 | $108.10 | $93.45 | $105.82 | +11.09% | 359,831,920 |
| May 8, 2023 | $89.99 | $99.94 | $89.17 | $95.26 | +6.03% | 370,688,250 |
| May 1, 2023 | $91.03 | $91.64 | $81.02 | $89.84 | +0.53% | 440,656,030 |
| Apr 24, 2023 | $88.11 | $89.75 | $83.76 | $89.37 | +1.06% | 244,755,090 |
| Apr 17, 2023 | $90.23 | $92.16 | $88.06 | $88.43 | -3.62% | 219,042,510 |
| Apr 10, 2023 | $91.32 | $96.07 | $90.50 | $91.75 | -0.78% | 237,162,510 |
| Apr 3, 2023 | $96.70 | $97.27 | $90.62 | $92.47 | -5.65% | 194,608,870 |
| Mar 27, 2023 | $98.02 | $99.53 | $92.87 | $98.01 | +0.06% | 287,477,020 |
| Mar 20, 2023 | $96.30 | $102.43 | $92.90 | $97.95 | +0.11% | 436,943,180 |
| Mar 13, 2023 | $81.39 | $98.75 | $78.52 | $97.84 | +18.35% | 428,124,300 |
| Mar 6, 2023 | $82.03 | $87.81 | $80.67 | $82.67 | +1.41% | 344,800,380 |
| Feb 27, 2023 | $79.64 | $81.63 | $76.65 | $81.52 | +4.39% | 248,825,520 |
| Feb 21, 2023 | $77.15 | $81.79 | $75.92 | $78.09 | -0.52% | 217,423,790 |
| Feb 13, 2023 | $81.57 | $86.19 | $77.37 | $78.50 | -3.66% | 253,444,580 |
| Feb 6, 2023 | $84.63 | $88.00 | $80.47 | $81.48 | -5.35% | 268,299,250 |
| Jan 30, 2023 | $74.23 | $88.94 | $72.03 | $86.09 | +14.18% | 436,642,460 |
| Jan 23, 2023 | $72.23 | $77.08 | $71.54 | $75.40 | +7.61% | 302,750,970 |
| Jan 17, 2023 | $70.87 | $72.78 | $67.27 | $70.07 | -1.31% | 177,107,510 |
| Jan 9, 2023 | $66.22 | $71.65 | $65.67 | $71.00 | +11.01% | 271,184,470 |
| Jan 3, 2023 | $66.00 | $66.88 | $60.05 | $63.96 | -1.25% | 210,649,870 |
| Dec 27, 2022 | $63.87 | $65.18 | $61.96 | $64.77 | +0.39% | 154,167,920 |
| Dec 19, 2022 | $65.12 | $67.85 | $62.26 | $64.52 | -1.36% | 262,686,420 |
| Dec 12, 2022 | $68.54 | $75.21 | $64.80 | $65.41 | -4.64% | 321,699,980 |
| Dec 5, 2022 | $74.54 | $75.17 | $68.52 | $68.59 | -8.52% | 286,959,960 |
| Nov 28, 2022 | $73.81 | $79.23 | $72.57 | $74.98 | -0.21% | 309,973,740 |
| Nov 21, 2022 | $72.21 | $78.22 | $71.57 | $75.14 | +2.13% | 214,629,050 |
| Nov 14, 2022 | $75.22 | $79.16 | $70.16 | $73.57 | +1.66% | 453,351,140 |
| Nov 7, 2022 | $62.93 | $73.32 | $59.80 | $72.37 | +16.37% | 421,306,690 |
| Oct 31, 2022 | $60.75 | $63.93 | $58.03 | $62.19 | +0.29% | 479,821,450 |
| Oct 24, 2022 | $58.57 | $62.72 | $56.66 | $62.01 | +5.42% | 403,793,200 |
| Oct 17, 2022 | $57.35 | $60.49 | $55.71 | $58.82 | +5.15% | 430,665,910 |
| Oct 10, 2022 | $57.31 | $60.14 | $54.57 | $55.94 | -4.28% | 543,679,880 |
| Oct 3, 2022 | $64.46 | $70.29 | $58.22 | $58.44 | -7.77% | 510,241,710 |
| Sep 26, 2022 | $67.87 | $68.80 | $62.83 | $63.36 | -6.77% | 434,376,470 |
| Sep 19, 2022 | $75.39 | $78.41 | $66.82 | $67.96 | -11.18% | 387,292,540 |
| Sep 12, 2022 | $84.89 | $85.35 | $74.68 | $76.51 | -10.46% | 381,444,910 |
| Sep 6, 2022 | $80.41 | $85.68 | $77.74 | $85.45 | +6.49% | 294,644,690 |
| Aug 29, 2022 | $90.05 | $91.19 | $78.52 | $80.24 | -12.00% | 375,000,540 |
| Aug 22, 2022 | $94.40 | $97.60 | $90.90 | $91.18 | -4.97% | 297,517,120 |
| Aug 15, 2022 | $100.51 | $101.85 | $94.59 | $95.95 | -4.84% | 328,564,600 |
| Aug 8, 2022 | $100.06 | $102.37 | $93.67 | $100.83 | -1.45% | 415,415,580 |
| Aug 1, 2022 | $95.59 | $104.59 | $93.62 | $102.31 | +8.30% | 564,069,280 |
| Jul 25, 2022 | $86.57 | $94.81 | $84.71 | $94.47 | +7.23% | 373,204,840 |
| Jul 18, 2022 | $82.21 | $91.58 | $80.94 | $88.10 | +8.62% | 431,299,440 |
| Jul 11, 2022 | $77.85 | $81.20 | $74.43 | $81.11 | +2.22% | 393,019,980 |
| Jul 5, 2022 | $71.98 | $80.47 | $71.60 | $79.35 | +7.71% | 348,191,490 |
| Jun 27, 2022 | $87.36 | $88.22 | $72.69 | $73.67 | -15.40% | 467,659,760 |
| Jun 21, 2022 | $84.17 | $87.53 | $80.23 | $87.08 | +6.75% | 363,583,780 |
| Jun 13, 2022 | $91.26 | $92.03 | $79.43 | $81.57 | -13.97% | 485,635,790 |
| Jun 6, 2022 | $108.27 | $109.57 | $94.25 | $94.82 | -10.80% | 470,902,790 |
| May 31, 2022 | $102.43 | $109.50 | $99.55 | $106.30 | +3.95% | 456,252,790 |
| May 23, 2022 | $91.66 | $102.40 | $89.52 | $102.26 | +9.37% | 597,026,600 |
| May 16, 2022 | $93.86 | $104.22 | $88.26 | $93.50 | -1.70% | 743,529,100 |
| May 9, 2022 | $92.87 | $96.57 | $83.27 | $95.12 | -0.23% | 685,179,400 |
| May 2, 2022 | $85.66 | $99.69 | $85.32 | $95.34 | +11.48% | 747,496,390 |
| Apr 25, 2022 | $89.86 | $91.79 | $84.02 | $85.52 | -2.97% | 439,876,640 |
| Apr 18, 2022 | $92.03 | $97.91 | $87.94 | $88.14 | -5.29% | 371,862,590 |
| Apr 11, 2022 | $98.60 | $99.59 | $92.92 | $93.06 | -7.86% | 335,856,900 |
| Apr 4, 2022 | $109.97 | $110.94 | $100.42 | $101.00 | -6.65% | 459,650,780 |
| Mar 28, 2022 | $117.70 | $125.67 | $106.10 | $108.19 | -9.59% | 545,458,030 |
| Mar 21, 2022 | $113.73 | $121.40 | $112.21 | $119.67 | +5.47% | 511,971,330 |
| Mar 14, 2022 | $102.99 | $115.42 | $101.04 | $113.46 | +8.79% | 524,883,480 |
| Mar 7, 2022 | $108.53 | $111.71 | $100.08 | $104.29 | -3.80% | 520,400,400 |
| Feb 28, 2022 | $120.31 | $124.61 | $106.81 | $108.41 | -10.45% | 594,160,800 |
| Feb 22, 2022 | $115.27 | $121.23 | $104.26 | $121.06 | +6.35% | 532,725,500 |
| Feb 14, 2022 | $115.51 | $121.88 | $109.89 | $113.83 | +0.57% | 610,896,540 |
| Feb 7, 2022 | $123.56 | $132.96 | $111.81 | $113.18 | -8.43% | 533,187,210 |
| Jan 31, 2022 | $107.93 | $130.06 | $106.90 | $123.60 | +17.45% | 589,550,400 |
| Jan 24, 2022 | $115.40 | $117.16 | $99.35 | $105.24 | -11.42% | 520,860,940 |
| Jan 18, 2022 | $134.50 | $136.39 | $118.39 | $118.81 | -13.20% | 313,263,870 |
| Jan 10, 2022 | $129.08 | $141.25 | $125.03 | $136.88 | +3.70% | 379,191,350 |
| Jan 3, 2022 | $145.14 | $152.42 | $131.13 | $132.00 | -8.27% | 328,325,340 |
| Dec 27, 2021 | $147.51 | $156.73 | $143.55 | $143.90 | -1.53% | 257,101,800 |
| Dec 20, 2021 | $135.97 | $149.02 | $133.52 | $146.14 | +6.09% | 191,558,110 |
| Dec 13, 2021 | $138.25 | $147.93 | $130.60 | $137.75 | -0.58% | 284,416,210 |
| Dec 6, 2021 | $141.14 | $147.04 | $134.20 | $138.55 | -3.79% | 256,357,610 |
| Nov 29, 2021 | $157.50 | $164.46 | $140.72 | $144.01 | -6.98% | 318,877,790 |
| Nov 22, 2021 | $157.14 | $161.88 | $145.30 | $154.81 | -0.39% | 218,448,920 |
| Nov 15, 2021 | $148.00 | $158.89 | $142.86 | $155.41 | +5.08% | 262,181,150 |
| Nov 8, 2021 | $137.70 | $155.65 | $137.70 | $147.89 | +8.47% | 443,022,540 |
| Nov 1, 2021 | $119.45 | $141.22 | $118.13 | $136.34 | +13.40% | 317,335,300 |
| Oct 25, 2021 | $120.52 | $128.08 | $118.60 | $120.23 | +0.34% | 306,860,960 |
| Oct 18, 2021 | $111.90 | $121.56 | $111.37 | $119.82 | +6.87% | 195,164,150 |
| Oct 11, 2021 | $104.62 | $112.84 | $104.02 | $112.12 | +6.72% | 202,059,390 |
| Oct 4, 2021 | $101.74 | $107.95 | $99.82 | $105.06 | +2.55% | 184,660,260 |
| Sep 27, 2021 | $105.07 | $108.44 | $99.81 | $102.45 | -3.17% | 277,766,330 |
| Sep 20, 2021 | $101.58 | $106.86 | $99.51 | $105.80 | +1.85% | 174,135,460 |
| Sep 13, 2021 | $105.26 | $106.82 | $102.63 | $103.88 | -1.25% | 199,074,870 |
| Sep 7, 2021 | $109.96 | $110.58 | $104.98 | $105.20 | -4.29% | 136,343,300 |
| Aug 30, 2021 | $112.61 | $114.49 | $108.50 | $109.92 | -1.33% | 226,781,530 |
| Aug 23, 2021 | $105.30 | $111.78 | $104.86 | $111.40 | +6.45% | 278,032,640 |
| Aug 16, 2021 | $110.20 | $111.58 | $101.98 | $104.65 | -5.34% | 353,185,840 |
| Aug 9, 2021 | $111.31 | $112.33 | $104.36 | $110.55 | +0.40% | 481,311,920 |
| Aug 2, 2021 | $105.93 | $122.49 | $103.83 | $110.11 | +3.69% | 780,433,600 |
| Jul 26, 2021 | $92.01 | $106.97 | $89.10 | $106.19 | +15.24% | 527,380,280 |
| Jul 19, 2021 | $84.99 | $92.37 | $84.24 | $92.15 | +7.29% | 162,242,600 |
| Jul 12, 2021 | $91.22 | $91.90 | $85.68 | $85.89 | -5.51% | 161,808,150 |
| Jul 6, 2021 | $94.88 | $95.44 | $87.45 | $90.90 | -4.01% | 177,380,470 |
| Jun 28, 2021 | $86.38 | $95.27 | $86.15 | $94.70 | +10.60% | 256,566,570 |
| Jun 21, 2021 | $83.49 | $87.14 | $82.21 | $85.62 | +1.15% | 172,539,460 |
| Jun 14, 2021 | $81.51 | $85.77 | $78.96 | $84.65 | +4.11% | 220,182,520 |
| Jun 7, 2021 | $81.40 | $82.65 | $79.70 | $81.31 | -0.33% | 137,335,310 |
| Jun 1, 2021 | $81.01 | $82.91 | $80.26 | $81.58 | +1.87% | 134,836,030 |
| May 24, 2021 | $77.26 | $81.09 | $76.80 | $80.08 | +3.77% | 187,737,270 |
| May 17, 2021 | $74.22 | $78.81 | $72.76 | $77.17 | +3.46% | 236,007,120 |
| May 10, 2021 | $78.20 | $78.30 | $72.50 | $74.59 | -5.35% | 225,676,690 |
| May 3, 2021 | $81.97 | $82.00 | $76.47 | $78.81 | -3.44% | 243,443,260 |
| Apr 26, 2021 | $83.35 | $89.20 | $81.42 | $81.62 | -1.38% | 326,321,100 |
| Apr 19, 2021 | $82.13 | $83.30 | $78.51 | $82.76 | +0.74% | 197,275,500 |
| Apr 12, 2021 | $82.06 | $83.95 | $77.94 | $82.15 | -0.74% | 250,353,280 |
| Apr 5, 2021 | $81.74 | $83.79 | $80.35 | $82.76 | +2.06% | 172,214,580 |
| Mar 29, 2021 | $77.03 | $81.31 | $74.85 | $81.09 | +4.75% | 160,155,390 |
| Mar 22, 2021 | $79.99 | $81.27 | $74.96 | $77.41 | -2.09% | 217,752,650 |
| Mar 15, 2021 | $81.91 | $84.75 | $77.59 | $79.06 | -2.46% | 218,977,430 |
| Mar 8, 2021 | $78.03 | $81.89 | $73.86 | $81.05 | +3.22% | 221,590,500 |
| Mar 1, 2021 | $85.37 | $86.95 | $74.20 | $78.52 | -7.09% | 230,213,660 |
| Feb 22, 2021 | $88.15 | $88.30 | $79.36 | $84.51 | -5.66% | 231,060,290 |
| Feb 16, 2021 | $93.90 | $94.00 | $87.31 | $89.58 | -4.47% | 132,563,220 |
| Feb 8, 2021 | $88.31 | $94.22 | $87.98 | $93.77 | +6.68% | 201,787,020 |
| Feb 1, 2021 | $86.83 | $89.48 | $84.66 | $87.90 | +2.64% | 169,582,600 |
| Jan 25, 2021 | $94.14 | $95.74 | $85.02 | $85.64 | -7.71% | 291,661,370 |
| Jan 19, 2021 | $89.56 | $95.95 | $87.24 | $92.79 | +5.19% | 206,191,660 |
| Jan 11, 2021 | $94.03 | $99.23 | $87.86 | $88.21 | -6.74% | 279,802,890 |
| Jan 4, 2021 | $92.11 | $96.40 | $89.46 | $94.58 | +3.13% | 220,635,760 |
| Dec 28, 2020 | $92.93 | $93.14 | $89.43 | $91.71 | -0.11% | 113,151,160 |
| Dec 21, 2020 | $94.25 | $95.28 | $90.53 | $91.81 | -4.28% | 125,510,990 |
| Dec 14, 2020 | $92.21 | $97.98 | $91.85 | $95.92 | +4.66% | 224,087,400 |
| Dec 7, 2020 | $94.95 | $95.00 | $89.03 | $91.65 | -2.54% | 188,066,100 |
| Nov 30, 2020 | $87.33 | $96.37 | $86.53 | $94.04 | +7.86% | 282,572,320 |
| Nov 23, 2020 | $85.52 | $88.00 | $83.32 | $87.19 | +3.01% | 147,411,500 |
| Nov 16, 2020 | $81.21 | $86.10 | $80.48 | $84.64 | +3.94% | 183,207,500 |
| Nov 9, 2020 | $84.24 | $87.05 | $77.63 | $81.43 | -5.18% | 238,080,700 |
| Nov 2, 2020 | $75.85 | $86.09 | $73.76 | $85.88 | +14.07% | 253,944,380 |
| Oct 26, 2020 | $82.55 | $84.97 | $74.23 | $75.29 | -8.14% | 406,833,350 |
| Oct 19, 2020 | $83.62 | $84.65 | $78.42 | $81.96 | -1.45% | 195,899,420 |
| Oct 12, 2020 | $83.65 | $86.09 | $82.41 | $83.17 | +0.08% | 196,051,240 |
| Oct 5, 2020 | $82.55 | $88.72 | $82.35 | $83.10 | +1.59% | 277,422,760 |
| Sep 28, 2020 | $79.12 | $85.25 | $77.52 | $81.80 | +4.80% | 266,204,990 |
| Sep 21, 2020 | $74.23 | $78.79 | $73.88 | $78.06 | +4.17% | 265,431,390 |
| Sep 14, 2020 | $76.80 | $80.33 | $73.85 | $74.93 | -1.85% | 250,470,740 |
| Sep 8, 2020 | $78.05 | $83.31 | $75.04 | $76.34 | -6.91% | 215,381,940 |
| Aug 31, 2020 | $85.05 | $94.28 | $76.33 | $82.01 | -4.14% | 366,870,420 |
| Aug 24, 2020 | $84.55 | $87.72 | $82.35 | $85.55 | +2.08% | 217,345,230 |
| Aug 17, 2020 | $82.09 | $84.41 | $79.12 | $83.81 | +3.09% | 191,157,210 |
| Aug 10, 2020 | $85.05 | $85.16 | $76.10 | $81.30 | -4.18% | 336,818,470 |
| Aug 3, 2020 | $78.19 | $87.29 | $77.06 | $84.85 | +9.58% | 384,547,130 |
| Jul 27, 2020 | $69.28 | $78.96 | $67.02 | $77.43 | +11.57% | 487,055,730 |
| Jul 20, 2020 | $55.23 | $69.94 | $54.83 | $69.40 | +26.09% | 537,137,940 |
| Jul 13, 2020 | $56.68 | $58.35 | $52.26 | $55.04 | -1.50% | 226,589,700 |
| Jul 6, 2020 | $52.90 | $58.15 | $52.07 | $55.88 | +6.76% | 251,586,810 |
| Jun 29, 2020 | $50.15 | $53.19 | $48.42 | $52.34 | +4.47% | 153,633,930 |
| Jun 22, 2020 | $54.67 | $55.37 | $49.45 | $50.10 | -7.62% | 262,944,680 |
| Jun 15, 2020 | $52.58 | $56.07 | $52.41 | $54.23 | +1.36% | 245,993,160 |
| Jun 8, 2020 | $53.30 | $59.00 | $52.11 | $53.50 | +0.75% | 348,224,780 |
| Jun 1, 2020 | $53.31 | $54.11 | $52.01 | $53.10 | -1.30% | 225,347,760 |
| May 26, 2020 | $56.01 | $56.08 | $49.09 | $53.80 | -2.48% | 272,735,910 |
| May 18, 2020 | $54.98 | $56.98 | $53.78 | $55.17 | +1.79% | 251,976,010 |
| May 11, 2020 | $52.90 | $56.58 | $51.30 | $54.20 | +1.90% | 341,967,040 |
| May 4, 2020 | $49.82 | $53.51 | $49.73 | $53.19 | +6.64% | 257,020,060 |
| Apr 27, 2020 | $57.44 | $58.00 | $49.09 | $49.88 | -11.21% | 388,977,380 |
| Apr 20, 2020 | $55.98 | $58.63 | $51.41 | $56.18 | -0.74% | 401,954,280 |
| Apr 13, 2020 | $48.47 | $58.08 | $48.23 | $56.60 | +16.99% | 413,426,170 |
| Apr 6, 2020 | $44.30 | $50.25 | $44.06 | $48.38 | +13.59% | 329,680,830 |
| Mar 30, 2020 | $47.24 | $48.53 | $41.70 | $42.59 | -8.57% | 402,412,530 |
| Mar 23, 2020 | $40.62 | $47.98 | $38.95 | $46.58 | +17.60% | 450,774,120 |
| Mar 16, 2020 | $39.08 | $43.37 | $36.75 | $39.61 | -9.77% | 480,035,570 |
| Mar 9, 2020 | $43.03 | $46.34 | $39.00 | $43.90 | -9.65% | 453,558,200 |
| Mar 2, 2020 | $47.42 | $50.20 | $44.66 | $48.59 | +6.84% | 560,502,430 |
| Feb 24, 2020 | $48.18 | $51.24 | $41.04 | $45.48 | -14.64% | 469,305,080 |
| Feb 18, 2020 | $54.94 | $59.27 | $52.89 | $53.28 | -3.67% | 291,700,420 |
| Feb 10, 2020 | $49.47 | $55.40 | $49.35 | $55.31 | +11.22% | 285,691,110 |
| Feb 3, 2020 | $46.40 | $50.67 | $46.23 | $49.73 | +5.81% | 237,894,340 |
| Jan 27, 2020 | $48.45 | $50.85 | $46.10 | $47.00 | -6.65% | 354,564,210 |
| Jan 21, 2020 | $50.96 | $52.81 | $49.47 | $50.35 | -1.14% | 210,007,540 |
| Jan 13, 2020 | $48.66 | $51.05 | $47.91 | $50.93 | +5.74% | 229,990,280 |
| Jan 6, 2020 | $48.02 | $49.96 | $47.14 | $48.17 | -0.90% | 282,846,040 |
| Dec 30, 2019 | $46.14 | $49.39 | $44.66 | $48.60 | +5.24% | 227,153,700 |
| Dec 23, 2019 | $44.58 | $47.31 | $44.39 | $46.18 | +4.60% | 194,834,400 |
| Dec 16, 2019 | $41.73 | $44.26 | $41.73 | $44.15 | +7.29% | 257,176,770 |
| Dec 9, 2019 | $39.46 | $42.95 | $38.82 | $41.15 | +3.84% | 261,076,690 |
| Dec 2, 2019 | $39.32 | $40.22 | $37.15 | $39.63 | +1.23% | 202,167,400 |
| Nov 25, 2019 | $39.50 | $40.17 | $38.81 | $39.15 | 0.00% | 140,987,270 |
| Nov 18, 2019 | $38.65 | $41.79 | $38.19 | $39.15 | +1.53% | 385,902,570 |
| Nov 11, 2019 | $35.96 | $39.37 | $35.58 | $38.56 | +6.26% | 300,372,690 |
| Nov 4, 2019 | $35.19 | $37.18 | $34.76 | $36.29 | +4.01% | 313,613,950 |
| Oct 28, 2019 | $33.16 | $35.00 | $32.04 | $34.89 | +6.66% | 340,272,690 |
| Oct 21, 2019 | $31.50 | $32.86 | $30.83 | $32.71 | +5.62% | 190,184,310 |
| Oct 14, 2019 | $29.71 | $31.41 | $29.38 | $30.97 | +4.10% | 206,746,330 |
| Oct 7, 2019 | $28.90 | $30.20 | $27.92 | $29.75 | +2.55% | 228,303,380 |
| Sep 30, 2019 | $28.89 | $29.54 | $27.43 | $29.01 | +1.01% | 213,261,490 |
| Sep 23, 2019 | $30.12 | $30.80 | $28.35 | $28.72 | -4.43% | 272,425,260 |
| Sep 16, 2019 | $30.37 | $31.32 | $29.65 | $30.05 | -2.09% | 260,137,990 |
| Sep 9, 2019 | $30.93 | $31.18 | $29.51 | $30.69 | +0.43% | 255,026,700 |
| Sep 3, 2019 | $30.83 | $32.05 | $30.48 | $30.56 | -2.83% | 194,395,090 |
| Aug 26, 2019 | $30.34 | $31.87 | $29.60 | $31.45 | +6.47% | 244,939,820 |
| Aug 19, 2019 | $32.00 | $32.19 | $29.40 | $29.54 | -5.26% | 289,106,890 |
| Aug 12, 2019 | $34.16 | $34.65 | $29.21 | $31.18 | -8.80% | 481,232,600 |
| Aug 5, 2019 | $28.26 | $35.55 | $27.65 | $34.19 | +16.13% | 493,251,920 |
| Jul 29, 2019 | $34.14 | $34.18 | $28.94 | $29.44 | -13.46% | 378,600,600 |
| Jul 22, 2019 | $32.80 | $34.77 | $32.74 | $34.02 | +4.64% | 198,470,430 |
| Jul 15, 2019 | $33.34 | $34.86 | $32.42 | $32.51 | -2.11% | 278,264,410 |
| Jul 8, 2019 | $31.80 | $34.03 | $31.26 | $33.21 | +5.43% | 286,089,090 |
| Jul 1, 2019 | $31.79 | $32.04 | $30.73 | $31.50 | +3.72% | 155,721,080 |
| Jun 24, 2019 | $29.32 | $31.11 | $28.67 | $30.37 | +4.36% | 280,184,160 |
| Jun 17, 2019 | $30.25 | $31.36 | $28.97 | $29.10 | -4.15% | 374,823,700 |
| Jun 10, 2019 | $33.53 | $34.30 | $30.02 | $30.36 | -6.33% | 370,731,380 |
| Jun 3, 2019 | $28.75 | $32.60 | $27.29 | $32.41 | +18.24% | 552,672,140 |
| May 28, 2019 | $27.27 | $29.67 | $27.06 | $27.41 | +3.67% | 380,876,100 |
| May 20, 2019 | $26.98 | $27.59 | $26.03 | $26.44 | -3.85% | 263,516,810 |
| May 13, 2019 | $26.98 | $28.46 | $26.10 | $27.50 | -1.65% | 370,403,570 |
| May 6, 2019 | $26.72 | $28.10 | $26.03 | $27.96 | -0.92% | 368,261,470 |
| Apr 29, 2019 | $27.90 | $29.15 | $26.61 | $28.22 | +1.22% | 404,850,130 |
| Apr 22, 2019 | $27.62 | $28.86 | $27.05 | $27.88 | +0.72% | 234,917,780 |
| Apr 15, 2019 | $27.80 | $28.27 | $26.96 | $27.68 | -0.61% | 175,921,520 |
| Apr 8, 2019 | $28.69 | $28.95 | $27.19 | $27.85 | -3.90% | 282,863,620 |
| Apr 1, 2019 | $26.42 | $29.95 | $25.83 | $28.98 | +13.56% | 460,262,800 |
| Mar 25, 2019 | $26.29 | $26.99 | $24.55 | $25.52 | -3.22% | 359,879,060 |
| Mar 18, 2019 | $23.30 | $28.11 | $23.04 | $26.37 | +13.22% | 582,684,410 |
| Mar 11, 2019 | $22.15 | $24.15 | $21.98 | $23.29 | +5.82% | 255,927,750 |
| Mar 4, 2019 | $23.89 | $24.13 | $21.04 | $22.01 | -7.05% | 245,443,190 |
| Feb 25, 2019 | $25.01 | $25.52 | $23.11 | $23.68 | -2.79% | 253,448,670 |
| Feb 19, 2019 | $23.63 | $24.41 | $23.61 | $24.36 | +2.87% | 215,947,240 |
| Feb 11, 2019 | $23.05 | $24.05 | $22.59 | $23.68 | +2.73% | 327,434,180 |
| Feb 4, 2019 | $24.43 | $24.66 | $22.27 | $23.05 | -5.96% | 433,014,000 |
| Jan 28, 2019 | $20.32 | $25.14 | $19.05 | $24.51 | +11.76% | 758,989,900 |
| Jan 22, 2019 | $20.48 | $22.03 | $19.55 | $21.93 | +5.58% | 362,325,640 |
| Jan 14, 2019 | $19.96 | $21.05 | $19.02 | $20.77 | +2.47% | 376,609,460 |
| Jan 7, 2019 | $19.44 | $21.44 | $18.90 | $20.27 | +6.68% | 588,215,930 |
| Dec 31, 2018 | $18.15 | $19.07 | $16.94 | $19.00 | +6.62% | 399,484,530 |
| Dec 24, 2018 | $16.52 | $18.31 | $16.03 | $17.82 | +5.26% | 390,876,030 |
| Dec 17, 2018 | $20.01 | $20.03 | $16.76 | $16.93 | -14.92% | 585,059,200 |
| Dec 10, 2018 | $19.35 | $21.14 | $19.27 | $19.90 | +2.26% | 438,070,260 |
| Dec 3, 2018 | $22.48 | $23.75 | $19.17 | $19.46 | -8.64% | 474,767,500 |
| Nov 26, 2018 | $19.96 | $21.88 | $19.11 | $21.30 | +9.91% | 497,631,810 |
| Nov 19, 2018 | $20.40 | $20.59 | $17.18 | $19.38 | -6.20% | 338,909,520 |
| Nov 12, 2018 | $20.68 | $21.77 | $18.80 | $20.66 | -1.76% | 486,296,950 |
| Nov 5, 2018 | $20.12 | $22.22 | $18.88 | $21.03 | +3.95% | 551,472,650 |
| Oct 29, 2018 | $18.21 | $21.06 | $16.17 | $20.23 | +14.75% | 562,751,660 |
| Oct 22, 2018 | $24.46 | $25.64 | $17.05 | $17.63 | -25.49% | 648,826,700 |
| Oct 15, 2018 | $26.38 | $28.53 | $23.60 | $23.66 | -10.17% | 461,776,800 |
| Oct 8, 2018 | $26.73 | $27.71 | $24.55 | $26.34 | -3.69% | 612,355,800 |
| Oct 1, 2018 | $30.69 | $31.91 | $26.54 | $27.35 | -11.46% | 612,475,530 |
| Sep 24, 2018 | $31.13 | $33.60 | $29.98 | $30.89 | -0.42% | 568,055,890 |
| Sep 17, 2018 | $31.75 | $33.37 | $30.51 | $31.02 | -5.20% | 731,967,800 |
| Sep 10, 2018 | $28.15 | $34.14 | $27.84 | $32.72 | +19.50% | 1,037,410,100 |
| Sep 4, 2018 | $25.62 | $29.94 | $25.57 | $27.38 | +8.78% | 714,896,800 |
| Aug 27, 2018 | $24.94 | $27.30 | $24.01 | $25.17 | +4.96% | 850,307,400 |
| Aug 20, 2018 | $19.79 | $24.00 | $19.35 | $23.98 | +21.29% | 454,777,620 |
| Aug 13, 2018 | $19.16 | $20.28 | $18.73 | $19.77 | +3.73% | 386,144,470 |
| Aug 6, 2018 | $18.89 | $19.77 | $18.46 | $19.06 | +3.08% | 319,840,310 |
| Jul 30, 2018 | $19.40 | $20.18 | $18.00 | $18.49 | -2.38% | 459,492,570 |
| Jul 23, 2018 | $16.47 | $19.88 | $15.72 | $18.94 | +14.79% | 535,812,500 |
| Jul 16, 2018 | $16.42 | $17.00 | $16.41 | $16.50 | +1.41% | 231,909,560 |
| Jul 9, 2018 | $16.73 | $16.84 | $16.02 | $16.27 | -0.55% | 222,279,150 |
| Jul 2, 2018 | $14.80 | $16.39 | $14.74 | $16.36 | +9.14% | 180,984,030 |
| Jun 25, 2018 | $15.64 | $15.76 | $14.54 | $14.99 | -5.13% | 294,372,680 |
| Jun 18, 2018 | $16.18 | $17.34 | $15.46 | $15.80 | -3.30% | 427,147,380 |
| Jun 11, 2018 | $15.21 | $16.79 | $15.01 | $16.34 | +7.15% | 427,429,350 |
| Jun 4, 2018 | $14.76 | $15.97 | $14.31 | $15.25 | +5.90% | 408,744,580 |
| May 29, 2018 | $13.45 | $14.40 | $13.26 | $14.40 | +6.35% | 215,663,170 |
| May 21, 2018 | $13.25 | $13.72 | $12.71 | $13.54 | +4.15% | 228,304,800 |
| May 14, 2018 | $12.14 | $13.26 | $12.11 | $13.00 | +8.79% | 259,557,440 |
| May 7, 2018 | $11.32 | $12.18 | $11.30 | $11.95 | +5.94% | 231,715,250 |
| Apr 30, 2018 | $11.06 | $11.29 | $10.77 | $11.28 | +1.53% | 204,143,740 |
| Apr 23, 2018 | $10.09 | $11.36 | $9.56 | $11.11 | +11.21% | 392,894,410 |
| Apr 16, 2018 | $10.00 | $10.65 | $9.90 | $9.99 | +0.60% | 212,834,560 |
| Apr 9, 2018 | $9.75 | $10.22 | $9.52 | $9.93 | +3.33% | 196,726,000 |
| Apr 2, 2018 | $9.99 | $10.20 | $9.04 | $9.61 | -4.38% | 303,056,280 |
| Mar 26, 2018 | $10.71 | $10.80 | $9.79 | $10.05 | -5.46% | 257,431,660 |
| Mar 19, 2018 | $11.41 | $11.74 | $10.57 | $10.63 | -7.32% | 277,331,360 |
| Mar 12, 2018 | $11.76 | $12.04 | $11.10 | $11.47 | -1.97% | 438,520,320 |
| Mar 5, 2018 | $11.69 | $12.82 | $11.55 | $11.70 | -0.93% | 382,223,080 |
| Feb 26, 2018 | $12.14 | $12.88 | $11.43 | $11.81 | -2.15% | 262,151,060 |
| Feb 20, 2018 | $11.72 | $12.19 | $11.63 | $12.07 | +2.12% | 157,903,580 |
| Feb 12, 2018 | $11.47 | $12.63 | $11.43 | $11.82 | +4.51% | 251,962,730 |
| Feb 5, 2018 | $12.05 | $12.18 | $10.63 | $11.31 | -9.16% | 399,448,180 |
| Jan 29, 2018 | $13.13 | $13.85 | $12.43 | $12.45 | -3.86% | 440,830,590 |
| Jan 22, 2018 | $12.61 | $13.05 | $12.32 | $12.95 | +2.86% | 209,120,240 |
| Jan 16, 2018 | $12.05 | $12.88 | $11.80 | $12.59 | +4.74% | 189,079,910 |
| Jan 8, 2018 | $12.01 | $12.30 | $11.56 | $12.02 | +1.18% | 261,948,100 |
| Jan 2, 2018 | $10.42 | $12.43 | $10.34 | $11.88 | +15.56% | 369,917,520 |
| Dec 26, 2017 | $10.38 | $10.74 | $10.27 | $10.28 | -2.47% | 88,413,580 |
| Dec 18, 2017 | $10.60 | $11.19 | $10.20 | $10.54 | +2.43% | 211,254,540 |
| Dec 11, 2017 | $9.97 | $10.32 | $9.88 | $10.29 | +3.52% | 181,794,310 |
| Dec 4, 2017 | $10.85 | $10.86 | $9.70 | $9.94 | -7.36% | 270,260,940 |
| Nov 27, 2017 | $11.34 | $11.74 | $10.53 | $10.73 | -5.71% | 255,408,780 |
| Nov 20, 2017 | $11.47 | $11.51 | $11.19 | $11.38 | 0.00% | 102,493,200 |
| Nov 13, 2017 | $11.18 | $11.75 | $10.77 | $11.38 | +1.07% | 213,071,540 |
| Nov 6, 2017 | $12.04 | $12.27 | $11.03 | $11.26 | +1.26% | 349,162,470 |
| Oct 30, 2017 | $11.26 | $11.42 | $10.65 | $11.12 | -6.08% | 374,655,030 |
| Oct 23, 2017 | $13.94 | $14.36 | $11.35 | $11.84 | -14.27% | 497,800,220 |
| Oct 16, 2017 | $14.25 | $14.35 | $13.69 | $13.81 | -2.88% | 168,065,850 |
| Oct 9, 2017 | $13.26 | $14.41 | $13.26 | $14.22 | +7.48% | 242,395,800 |
| Oct 2, 2017 | $12.80 | $13.50 | $12.62 | $13.23 | +3.76% | 224,190,690 |
| Sep 25, 2017 | $13.25 | $13.28 | $12.43 | $12.75 | -4.14% | 281,233,990 |
| Sep 18, 2017 | $12.77 | $14.24 | $12.74 | $13.30 | +6.23% | 461,334,860 |
| Sep 11, 2017 | $12.46 | $12.74 | $12.11 | $12.52 | +2.20% | 221,793,690 |
| Sep 5, 2017 | $12.88 | $13.18 | $12.04 | $12.25 | -7.13% | 181,888,320 |
| Aug 28, 2017 | $12.53 | $13.49 | $11.93 | $13.19 | +6.11% | 217,231,650 |
| Aug 21, 2017 | $12.42 | $12.71 | $11.86 | $12.43 | +0.49% | 208,738,400 |
| Aug 14, 2017 | $12.58 | $13.19 | $12.25 | $12.37 | +1.14% | 271,266,880 |
| Aug 7, 2017 | $13.33 | $13.57 | $11.88 | $12.23 | -6.78% | 309,022,410 |
| Jul 31, 2017 | $14.09 | $14.22 | $13.02 | $13.12 | -5.95% | 301,655,760 |
| Jul 24, 2017 | $14.00 | $15.65 | $13.68 | $13.95 | +0.50% | 595,493,660 |
| Jul 17, 2017 | $14.03 | $14.12 | $13.15 | $13.88 | -0.29% | 300,134,590 |
| Jul 10, 2017 | $13.61 | $14.49 | $13.27 | $13.92 | +4.19% | 420,912,420 |
| Jul 3, 2017 | $12.57 | $13.75 | $12.13 | $13.36 | +7.05% | 316,007,730 |
| Jun 26, 2017 | $14.39 | $14.49 | $12.36 | $12.48 | -11.93% | 420,968,670 |
| Jun 19, 2017 | $11.63 | $14.67 | $11.62 | $14.17 | +23.86% | 716,839,770 |
| Jun 12, 2017 | $11.75 | $12.48 | $11.21 | $11.44 | -6.84% | 385,464,260 |
| Jun 5, 2017 | $10.84 | $13.40 | $10.80 | $12.28 | +12.66% | 587,831,370 |
| May 30, 2017 | $10.95 | $11.49 | $10.57 | $10.90 | -0.91% | 169,114,010 |
| May 22, 2017 | $11.49 | $11.55 | $10.62 | $11.00 | -3.59% | 236,616,040 |
| May 15, 2017 | $11.41 | $12.77 | $10.81 | $11.41 | +1.33% | 510,205,140 |
| May 8, 2017 | $10.22 | $11.40 | $10.00 | $11.26 | +10.50% | 279,560,510 |
| May 1, 2017 | $13.43 | $13.63 | $9.85 | $10.19 | -23.38% | 600,798,630 |
| Apr 24, 2017 | $13.23 | $13.76 | $13.05 | $13.30 | +2.31% | 189,863,960 |
| Apr 17, 2017 | $12.53 | $13.21 | $12.37 | $13.00 | +5.61% | 178,930,350 |
| Apr 10, 2017 | $13.52 | $13.59 | $12.22 | $12.31 | -8.95% | 197,428,150 |
| Apr 3, 2017 | $14.60 | $14.74 | $12.83 | $13.52 | -7.08% | 374,865,690 |
| Mar 27, 2017 | $13.35 | $14.75 | $13.21 | $14.55 | +6.20% | 245,936,710 |
| Mar 20, 2017 | $13.68 | $14.50 | $13.54 | $13.70 | +1.56% | 318,927,630 |
| Mar 13, 2017 | $14.48 | $14.68 | $13.36 | $13.49 | -3.02% | 449,462,210 |
| Mar 6, 2017 | $13.00 | $13.93 | $12.38 | $13.91 | +6.75% | 372,342,630 |
| Feb 27, 2017 | $14.27 | $15.55 | $12.79 | $13.03 | -7.72% | 577,535,610 |
| Feb 21, 2017 | $13.41 | $14.50 | $13.40 | $14.12 | +7.54% | 263,676,660 |
| Feb 13, 2017 | $13.70 | $13.95 | $12.60 | $13.13 | -3.31% | 224,558,940 |
| Feb 6, 2017 | $12.46 | $14.27 | $12.38 | $13.58 | +10.95% | 501,672,840 |
| Jan 30, 2017 | $10.62 | $12.66 | $10.22 | $12.24 | +14.71% | 431,654,930 |
| Jan 23, 2017 | $9.68 | $10.98 | $9.68 | $10.67 | +9.44% | 201,850,140 |
| Jan 17, 2017 | $10.17 | $10.25 | $9.42 | $9.75 | -7.84% | 196,117,440 |
| Jan 9, 2017 | $11.37 | $11.64 | $10.33 | $10.58 | -6.54% | 219,198,950 |
| Jan 3, 2017 | $11.42 | $11.69 | $11.02 | $11.32 | -0.18% | 169,072,440 |
| Dec 27, 2016 | $11.65 | $12.42 | $11.01 | $11.34 | -2.07% | 209,454,540 |
| Dec 19, 2016 | $10.81 | $11.75 | $10.52 | $11.58 | +8.63% | 218,120,220 |
| Dec 12, 2016 | $10.40 | $11.23 | $10.27 | $10.66 | +3.09% | 283,163,080 |
| Dec 5, 2016 | $8.69 | $10.66 | $8.45 | $10.34 | +21.22% | 343,408,340 |
| Nov 28, 2016 | $8.72 | $9.23 | $8.26 | $8.53 | -2.74% | 215,889,480 |
| Nov 21, 2016 | $8.87 | $9.22 | $8.50 | $8.77 | +0.69% | 185,502,610 |
| Nov 14, 2016 | $6.83 | $8.83 | $6.61 | $8.71 | – | 322,862,590 |
Seasonality
AMD 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 | 6.9% | 1.7% | -0.3% | 5.3% | 12.6% | 5.6% | 11.1% | 3.4% | 0.8% | -1.0% | 13.2% | -2.3% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 6 of 9 | 2 of 9 |
| 2026 | 10.5% | -15.4% | 1.6% | 74.3% | 45.6% | 12.6% | -18.0% | -1.1% | 30.0% | -17.5% | ||
| 2025 | -4.0% | -13.9% | 2.9% | -5.2% | 13.7% | 28.1% | 24.2% | -7.8% | -0.5% | 58.3% | -15.1% | -1.5% |
| 2024 | 13.8% | 14.8% | -6.3% | -12.2% | 5.4% | -2.8% | -10.9% | 2.8% | 10.4% | -12.2% | -4.8% | -11.9% |
| 2023 | 16.0% | 4.6% | 24.7% | -8.8% | 32.3% | -3.6% | 0.4% | -7.6% | -2.7% | -4.2% | 23.0% | 21.7% |
| 2022 | -20.6% | 8.0% | -11.4% | -21.8% | 19.1% | -24.9% | 23.5% | -10.2% | -25.3% | -5.2% | 29.3% | -16.6% |
| 2021 | -6.6% | -1.3% | -7.1% | 4.0% | -1.9% | 17.3% | 13.1% | 4.3% | -7.1% | 16.8% | 31.7% | -9.1% |
| 2020 | 2.5% | -3.2% | 0.0% | 15.2% | 2.7% | -2.2% | 47.2% | 17.3% | -9.7% | -8.2% | 23.1% | -1.0% |
| 2019 | 32.2% | -3.6% | 8.5% | 8.3% | -0.8% | 10.8% | 0.3% | 3.3% | -7.8% | 17.0% | 15.4% | 17.1% |
| 2018 | 33.7% | -11.9% | -17.0% | 8.3% | 26.2% | 9.2% | 22.3% | 37.3% | 22.7% | -41.0% | 17.0% | -13.3% |
| 2017 | -8.6% | 39.4% | 0.6% | -8.6% | -15.9% | 11.5% | 9.1% | -4.5% | -1.9% | -13.8% | -0.9% | -5.6% |