Amazon Com Inc (AMZN) stock
AMZNNasdaqRetail-Catalog & Mail-Order HousesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 21/3034% below fair value
$240.35−3.44 (-1.41%)
Close on Oct 30, 2026Market cap $2.59TP/E 19.3Yield –
Price history
Amazon Com share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$240.35
-1.41% on the day
52-week range
$196.00 – $287.20
-16.3% from the high
Change over 52 weeks
+7.8%
From $222.86 on Oct 30, 2025
Average volume
43.49M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $249.47 | $255.36 | $229.36 | $240.35 | -3.08% | 292,219,200 |
| Oct 19, 2026 | $255.25 | $265.34 | $246.45 | $248.00 | -0.80% | 196,713,750 |
| Oct 12, 2026 | $262.50 | $263.70 | $248.60 | $250.00 | -4.74% | 161,689,990 |
| Oct 5, 2026 | $250.19 | $262.80 | $250.18 | $262.43 | +4.34% | 183,040,480 |
| Sep 28, 2026 | $246.63 | $253.56 | $244.73 | $251.52 | +0.74% | 174,917,530 |
| Sep 21, 2026 | $256.40 | $259.49 | $245.60 | $249.67 | -1.59% | 196,475,090 |
| Sep 14, 2026 | $253.15 | $255.95 | $244.30 | $253.71 | -1.20% | 186,830,200 |
| Sep 8, 2026 | $256.68 | $257.99 | $249.58 | $256.78 | -0.67% | 114,662,410 |
| Aug 31, 2026 | $263.83 | $264.36 | $251.93 | $258.51 | -2.97% | 159,444,250 |
| Aug 24, 2026 | $259.60 | $267.56 | $255.02 | $266.43 | +3.02% | 160,624,300 |
| Aug 17, 2026 | $265.44 | $266.40 | $257.04 | $258.63 | -1.53% | 176,927,280 |
| Aug 10, 2026 | $274.01 | $280.14 | $262.42 | $262.65 | -4.31% | 156,990,520 |
| Aug 3, 2026 | $278.29 | $287.20 | $270.73 | $274.48 | +1.07% | 270,232,420 |
| Jul 27, 2026 | $235.67 | $273.23 | $226.16 | $271.58 | +17.00% | 355,373,220 |
| Jul 20, 2026 | $248.76 | $252.89 | $231.34 | $232.11 | -6.12% | 176,733,970 |
| Jul 13, 2026 | $244.68 | $258.08 | $243.59 | $247.23 | +0.77% | 198,900,830 |
| Jul 6, 2026 | $243.80 | $251.03 | $238.25 | $245.34 | +1.10% | 180,022,360 |
| Jun 29, 2026 | $234.22 | $249.71 | $233.80 | $242.67 | +4.29% | 245,975,480 |
| Jun 22, 2026 | $240.08 | $242.42 | $225.55 | $232.69 | -4.79% | 525,394,250 |
| Jun 15, 2026 | $245.02 | $249.51 | $236.00 | $244.39 | +2.45% | 197,304,180 |
| Jun 8, 2026 | $246.68 | $250.43 | $233.59 | $238.55 | -3.04% | 209,501,670 |
| Jun 1, 2026 | $266.29 | $266.63 | $245.78 | $246.03 | -9.09% | 238,027,160 |
| May 26, 2026 | $267.94 | $274.75 | $262.07 | $270.64 | +1.62% | 173,469,930 |
| May 18, 2026 | $263.87 | $269.79 | $255.19 | $266.32 | +0.83% | 173,091,910 |
| May 11, 2026 | $269.84 | $273.63 | $260.89 | $264.14 | -3.13% | 186,732,620 |
| May 4, 2026 | $268.80 | $278.56 | $268.80 | $272.68 | +1.65% | 206,169,780 |
| Apr 27, 2026 | $263.46 | $273.88 | $256.16 | $268.26 | +1.62% | 311,279,330 |
| Apr 20, 2026 | $249.19 | $264.50 | $245.37 | $263.99 | +5.36% | 211,319,320 |
| Apr 13, 2026 | $237.45 | $256.18 | $235.75 | $250.56 | +5.11% | 251,821,340 |
| Apr 6, 2026 | $209.80 | $240.43 | $209.08 | $238.38 | +13.64% | 227,509,770 |
| Mar 30, 2026 | $201.48 | $213.58 | $199.98 | $209.77 | +5.23% | 182,252,320 |
| Mar 23, 2026 | $209.79 | $213.07 | $199.14 | $199.34 | -2.94% | 218,773,320 |
| Mar 16, 2026 | $208.35 | $215.70 | $204.32 | $205.37 | -1.11% | 225,161,120 |
| Mar 9, 2026 | $210.45 | $217.00 | $206.22 | $207.67 | -2.60% | 204,532,700 |
| Mar 2, 2026 | $204.55 | $220.47 | $202.48 | $213.21 | +1.53% | 256,013,200 |
| Feb 23, 2026 | $208.10 | $211.59 | $203.11 | $210.00 | -0.05% | 241,244,600 |
| Feb 17, 2026 | $198.13 | $211.17 | $196.00 | $210.11 | +5.69% | 222,433,720 |
| Feb 9, 2026 | $208.97 | $212.81 | $197.28 | $198.79 | -5.48% | 374,195,910 |
| Feb 2, 2026 | $238.31 | $246.35 | $200.31 | $210.32 | -12.11% | 425,397,450 |
| Jan 26, 2026 | $239.98 | $247.78 | $236.74 | $239.30 | +0.06% | 205,552,070 |
| Jan 20, 2026 | $233.76 | $240.45 | $226.88 | $239.16 | +0.02% | 160,705,750 |
| Jan 12, 2026 | $246.73 | $248.94 | $236.22 | $239.12 | -3.34% | 204,541,980 |
| Jan 5, 2026 | $228.84 | $247.86 | $227.18 | $247.38 | +9.22% | 219,804,360 |
| Dec 29, 2025 | $231.94 | $235.46 | $224.70 | $226.50 | -2.59% | 117,548,340 |
| Dec 22, 2025 | $228.61 | $232.99 | $226.71 | $232.52 | +2.27% | 88,906,830 |
| Dec 15, 2025 | $227.93 | $229.23 | $220.99 | $227.35 | +0.51% | 266,436,160 |
| Dec 8, 2025 | $229.59 | $232.42 | $225.11 | $226.19 | -1.46% | 163,540,370 |
| Dec 1, 2025 | $233.22 | $238.97 | $226.80 | $229.53 | -1.58% | 202,984,970 |
| Nov 24, 2025 | $222.56 | $233.29 | $222.27 | $233.22 | +5.68% | 152,487,990 |
| Nov 17, 2025 | $233.25 | $234.60 | $215.18 | $220.69 | -5.97% | 297,662,520 |
| Nov 10, 2025 | $248.34 | $251.75 | $232.89 | $234.69 | -3.98% | 171,589,040 |
| Nov 3, 2025 | $255.36 | $258.60 | $238.49 | $244.41 | +0.08% | 280,533,320 |
| Oct 27, 2025 | $227.66 | $250.50 | $222.75 | $244.22 | +8.92% | 405,996,880 |
| Oct 20, 2025 | $213.88 | $225.40 | $213.59 | $224.21 | +5.24% | 203,910,980 |
| Oct 13, 2025 | $217.70 | $220.68 | $211.03 | $213.04 | -1.54% | 217,786,230 |
| Oct 6, 2025 | $221.00 | $228.25 | $216.00 | $216.37 | -1.43% | 240,351,180 |
| Sep 29, 2025 | $220.08 | $224.20 | $216.61 | $219.51 | -0.12% | 221,487,000 |
| Sep 22, 2025 | $230.56 | $230.57 | $216.47 | $219.78 | -5.05% | 260,256,160 |
| Sep 15, 2025 | $230.63 | $235.90 | $228.71 | $231.48 | +1.46% | 250,137,380 |
| Sep 8, 2025 | $234.94 | $238.85 | $226.29 | $228.15 | -1.80% | 197,870,410 |
| Sep 2, 2025 | $223.52 | $236.00 | $221.83 | $232.33 | +1.45% | 164,180,590 |
| Aug 25, 2025 | $227.35 | $232.71 | $226.02 | $229.00 | +0.07% | 129,872,310 |
| Aug 18, 2025 | $230.23 | $231.91 | $220.50 | $228.84 | -0.95% | 161,200,020 |
| Aug 11, 2025 | $221.78 | $234.08 | $219.05 | $231.03 | +3.75% | 206,604,330 |
| Aug 4, 2025 | $217.40 | $226.22 | $211.42 | $222.69 | +3.70% | 257,792,310 |
| Jul 28, 2025 | $233.35 | $236.53 | $212.80 | $214.75 | -7.21% | 319,625,730 |
| Jul 21, 2025 | $225.84 | $236.00 | $225.65 | $231.44 | +2.35% | 177,690,480 |
| Jul 14, 2025 | $225.07 | $227.27 | $222.18 | $226.13 | +0.49% | 179,835,460 |
| Jul 7, 2025 | $223.00 | $226.68 | $218.43 | $225.02 | +0.72% | 201,340,150 |
| Jun 30, 2025 | $223.52 | $224.01 | $217.93 | $223.41 | +0.05% | 158,671,140 |
| Jun 23, 2025 | $209.79 | $223.30 | $207.31 | $223.30 | +6.49% | 277,144,100 |
| Jun 16, 2025 | $212.31 | $217.96 | $208.27 | $209.69 | -1.14% | 185,081,660 |
| Jun 9, 2025 | $214.75 | $218.40 | $209.62 | $212.10 | -0.69% | 165,709,550 |
| Jun 2, 2025 | $204.98 | $213.87 | $202.68 | $213.57 | +4.18% | 183,979,770 |
| May 26, 2025 | $199.00 | $208.81 | $197.85 | $205.01 | +2.00% | 183,214,755 |
| May 19, 2025 | $201.65 | $206.62 | $197.85 | $200.99 | -2.24% | 178,578,530 |
| May 12, 2025 | $210.71 | $214.84 | $202.67 | $205.59 | +6.49% | 277,556,650 |
| May 5, 2025 | $186.51 | $194.69 | $183.85 | $193.06 | +1.62% | 179,241,220 |
| Apr 28, 2025 | $190.11 | $192.88 | $178.85 | $189.98 | +0.52% | 282,237,980 |
| Apr 21, 2025 | $169.60 | $189.94 | $165.29 | $188.99 | +9.49% | 248,380,990 |
| Apr 14, 2025 | $186.84 | $187.44 | $171.41 | $172.61 | -6.63% | 188,246,260 |
| Apr 7, 2025 | $162.00 | $192.65 | $161.38 | $184.87 | +8.11% | 432,738,150 |
| Mar 31, 2025 | $188.19 | $198.34 | $166.00 | $171.00 | -11.27% | 377,207,100 |
| Mar 24, 2025 | $200.00 | $206.21 | $191.88 | $192.72 | -1.78% | 185,653,390 |
| Mar 17, 2025 | $198.77 | $199.32 | $189.38 | $196.21 | -0.88% | 226,177,530 |
| Mar 10, 2025 | $195.60 | $201.52 | $190.85 | $197.95 | -0.65% | 239,400,510 |
| Mar 3, 2025 | $213.35 | $214.01 | $192.53 | $199.25 | -6.14% | 252,078,200 |
| Feb 24, 2025 | $217.45 | $219.97 | $204.16 | $212.28 | -1.99% | 232,786,480 |
| Feb 18, 2025 | $228.82 | $229.30 | $214.74 | $216.58 | -5.29% | 156,867,360 |
| Feb 10, 2025 | $230.55 | $233.92 | $227.23 | $228.68 | -0.21% | 149,796,500 |
| Feb 3, 2025 | $234.06 | $242.52 | $228.06 | $229.15 | -3.59% | 244,268,100 |
| Jan 27, 2025 | $226.21 | $241.77 | $225.86 | $237.68 | +1.21% | 185,290,350 |
| Jan 21, 2025 | $228.90 | $236.40 | $226.94 | $234.85 | +3.94% | 133,694,780 |
| Jan 13, 2025 | $218.06 | $226.51 | $216.20 | $225.94 | +3.20% | 150,392,970 |
| Jan 6, 2025 | $226.78 | $228.84 | $216.50 | $218.94 | -2.34% | 121,778,810 |
| Dec 30, 2024 | $220.06 | $225.36 | $218.19 | $224.19 | +0.20% | 114,613,090 |
| Dec 23, 2024 | $225.01 | $229.14 | $220.90 | $223.75 | -0.52% | 86,619,160 |
| Dec 16, 2024 | $230.23 | $233.00 | $218.73 | $224.92 | -1.12% | 244,979,590 |
| Dec 9, 2024 | $227.21 | $231.20 | $224.20 | $227.46 | +0.19% | 170,377,170 |
| Dec 2, 2024 | $209.96 | $227.15 | $209.51 | $227.03 | +9.21% | 205,802,030 |
| Nov 25, 2024 | $199.28 | $208.20 | $199.00 | $207.89 | +5.46% | 135,313,500 |
| Nov 18, 2024 | $204.15 | $205.30 | $195.75 | $197.12 | -2.71% | 190,810,210 |
| Nov 11, 2024 | $208.50 | $215.90 | $199.61 | $202.61 | -2.68% | 249,823,320 |
| Nov 4, 2024 | $196.45 | $212.25 | $194.31 | $208.18 | +5.18% | 230,303,240 |
| Oct 28, 2024 | $189.57 | $200.50 | $185.23 | $197.93 | +5.38% | 276,163,160 |
| Oct 21, 2024 | $188.05 | $191.52 | $183.69 | $187.83 | -0.61% | 137,236,530 |
| Oct 14, 2024 | $189.78 | $190.74 | $184.58 | $188.99 | +0.09% | 140,707,230 |
| Oct 7, 2024 | $182.95 | $189.93 | $180.25 | $188.82 | +1.24% | 148,616,010 |
| Sep 30, 2024 | $187.14 | $188.49 | $180.88 | $186.51 | -0.78% | 172,712,680 |
| Sep 23, 2024 | $191.64 | $195.37 | $187.34 | $187.97 | -1.89% | 179,200,350 |
| Sep 16, 2024 | $185.29 | $191.84 | $183.36 | $191.60 | +2.74% | 226,527,070 |
| Sep 9, 2024 | $174.53 | $188.50 | $173.51 | $186.49 | +8.81% | 167,953,690 |
| Sep 3, 2024 | $177.55 | $179.88 | $171.16 | $171.39 | -3.98% | 149,763,810 |
| Aug 26, 2024 | $176.70 | $178.90 | $168.92 | $178.50 | +0.82% | 151,090,430 |
| Aug 19, 2024 | $177.64 | $182.39 | $175.24 | $177.04 | -0.01% | 154,181,700 |
| Aug 12, 2024 | $168.14 | $178.34 | $166.11 | $177.06 | +6.06% | 181,342,200 |
| Aug 5, 2024 | $154.21 | $168.55 | $151.61 | $166.94 | -0.57% | 272,525,770 |
| Jul 29, 2024 | $183.84 | $190.60 | $160.55 | $167.90 | -8.00% | 326,330,060 |
| Jul 22, 2024 | $185.00 | $189.39 | $176.80 | $182.50 | -0.34% | 202,972,070 |
| Jul 15, 2024 | $194.56 | $196.62 | $180.11 | $183.13 | -5.84% | 216,879,540 |
| Jul 8, 2024 | $200.04 | $201.20 | $192.86 | $194.49 | -2.75% | 175,571,320 |
| Jul 1, 2024 | $193.49 | $200.55 | $192.82 | $200.00 | +3.49% | 158,248,840 |
| Jun 24, 2024 | $189.33 | $199.84 | $185.33 | $193.25 | +2.21% | 312,940,430 |
| Jun 17, 2024 | $182.52 | $189.28 | $181.22 | $189.08 | +2.95% | 189,919,600 |
| Jun 10, 2024 | $184.07 | $188.35 | $182.23 | $183.66 | -0.35% | 160,921,790 |
| Jun 3, 2024 | $177.70 | $186.29 | $175.92 | $184.30 | +4.45% | 149,494,040 |
| May 28, 2024 | $179.93 | $184.08 | $173.87 | $176.44 | -2.38% | 150,089,420 |
| May 20, 2024 | $184.34 | $186.67 | $180.08 | $180.75 | -2.14% | 170,641,490 |
| May 13, 2024 | $188.00 | $188.31 | $182.73 | $184.70 | -1.48% | 211,066,810 |
| May 6, 2024 | $186.28 | $191.70 | $184.80 | $187.48 | +0.68% | 172,420,700 |
| Apr 29, 2024 | $182.75 | $187.87 | $174.80 | $186.21 | +3.67% | 336,824,390 |
| Apr 22, 2024 | $176.94 | $180.82 | $166.32 | $179.62 | +2.86% | 202,325,680 |
| Apr 15, 2024 | $187.43 | $188.69 | $173.44 | $174.63 | -6.18% | 199,027,860 |
| Apr 8, 2024 | $186.90 | $189.77 | $182.67 | $186.13 | +0.57% | 190,276,970 |
| Apr 1, 2024 | $180.79 | $186.27 | $178.38 | $185.07 | +2.60% | 176,830,960 |
| Mar 25, 2024 | $178.01 | $181.70 | $177.24 | $180.38 | +0.84% | 130,798,580 |
| Mar 18, 2024 | $175.80 | $181.42 | $173.52 | $178.87 | +2.55% | 148,898,430 |
| Mar 11, 2024 | $174.31 | $179.53 | $171.47 | $174.42 | -0.53% | 211,721,210 |
| Mar 4, 2024 | $177.53 | $180.14 | $173.26 | $175.35 | -1.61% | 178,657,310 |
| Feb 26, 2024 | $175.70 | $178.73 | $172.27 | $178.22 | +1.85% | 189,477,330 |
| Feb 20, 2024 | $167.83 | $175.75 | $165.74 | $174.99 | +3.23% | 201,663,540 |
| Feb 12, 2024 | $174.80 | $175.39 | $165.75 | $169.51 | -2.83% | 248,174,040 |
| Feb 5, 2024 | $170.20 | $175.00 | $167.65 | $174.45 | +1.54% | 244,063,320 |
| Jan 29, 2024 | $159.34 | $172.50 | $154.81 | $171.81 | +7.98% | 334,522,910 |
| Jan 22, 2024 | $156.89 | $160.72 | $153.90 | $159.12 | +2.43% | 224,906,770 |
| Jan 16, 2024 | $153.53 | $155.76 | $149.91 | $155.34 | +0.47% | 165,839,880 |
| Jan 8, 2024 | $146.74 | $157.17 | $146.15 | $154.62 | +6.46% | 224,548,300 |
| Jan 2, 2024 | $151.54 | $152.38 | $144.05 | $145.24 | -4.41% | 197,957,880 |
| Dec 26, 2023 | $153.56 | $154.78 | $151.03 | $151.94 | -0.96% | 123,382,150 |
| Dec 18, 2023 | $150.56 | $155.63 | $150.05 | $153.42 | +2.30% | 221,826,050 |
| Dec 11, 2023 | $145.66 | $150.57 | $143.64 | $149.97 | +1.73% | 317,107,900 |
| Dec 4, 2023 | $145.25 | $148.57 | $142.81 | $147.42 | +0.27% | 229,054,410 |
| Nov 27, 2023 | $147.53 | $149.26 | $144.33 | $147.03 | +0.20% | 242,850,870 |
| Nov 20, 2023 | $145.13 | $147.74 | $141.50 | $146.74 | +1.07% | 181,283,140 |
| Nov 13, 2023 | $142.08 | $147.29 | $139.52 | $145.18 | +1.13% | 255,562,790 |
| Nov 6, 2023 | $138.76 | $143.65 | $138.36 | $143.56 | +3.58% | 228,630,930 |
| Oct 30, 2023 | $129.72 | $139.49 | $128.56 | $138.60 | +8.50% | 281,900,830 |
| Oct 23, 2023 | $124.63 | $130.02 | $118.35 | $127.74 | +2.05% | 395,043,650 |
| Oct 16, 2023 | $130.69 | $133.07 | $124.97 | $125.17 | -3.56% | 252,244,720 |
| Oct 9, 2023 | $126.22 | $134.48 | $124.76 | $129.79 | +1.43% | 223,047,470 |
| Oct 2, 2023 | $127.28 | $130.47 | $124.13 | $127.96 | +0.66% | 230,295,940 |
| Sep 25, 2023 | $129.36 | $131.78 | $123.04 | $127.12 | -1.55% | 302,586,190 |
| Sep 18, 2023 | $140.48 | $141.75 | $128.52 | $129.12 | -8.03% | 280,817,360 |
| Sep 11, 2023 | $138.75 | $145.86 | $138.64 | $140.39 | +1.56% | 326,841,070 |
| Sep 5, 2023 | $137.73 | $138.85 | $133.16 | $138.23 | +0.08% | 169,287,090 |
| Aug 28, 2023 | $133.78 | $139.96 | $131.85 | $138.12 | +3.65% | 208,664,370 |
| Aug 21, 2023 | $133.74 | $136.78 | $130.58 | $133.26 | +0.03% | 204,972,320 |
| Aug 14, 2023 | $138.30 | $141.28 | $131.15 | $133.22 | -3.75% | 228,457,910 |
| Aug 7, 2023 | $140.99 | $142.54 | $137.00 | $138.41 | -0.83% | 274,775,190 |
| Jul 31, 2023 | $133.20 | $143.63 | $126.41 | $139.57 | +5.57% | 379,520,300 |
| Jul 24, 2023 | $130.31 | $133.01 | $126.11 | $132.21 | +1.70% | 237,746,330 |
| Jul 17, 2023 | $134.56 | $135.99 | $128.42 | $130.00 | -3.47% | 351,078,250 |
| Jul 10, 2023 | $129.07 | $136.65 | $125.92 | $134.68 | +3.78% | 281,521,570 |
| Jul 3, 2023 | $130.82 | $131.85 | $127.37 | $129.78 | -0.44% | 146,525,080 |
| Jun 26, 2023 | $129.33 | $131.49 | $127.10 | $130.36 | +0.80% | 254,051,480 |
| Jun 20, 2023 | $124.97 | $130.84 | $123.85 | $129.33 | +3.06% | 271,350,140 |
| Jun 12, 2023 | $124.02 | $128.41 | $123.53 | $125.49 | +1.67% | 299,166,200 |
| Jun 5, 2023 | $123.36 | $127.40 | $120.63 | $123.43 | -0.66% | 302,863,910 |
| May 30, 2023 | $122.37 | $126.39 | $119.17 | $124.25 | +3.45% | 252,755,140 |
| May 22, 2023 | $116.77 | $121.50 | $113.78 | $120.11 | +3.32% | 365,081,890 |
| May 15, 2023 | $111.15 | $118.60 | $109.25 | $116.25 | +5.43% | 318,369,640 |
| May 8, 2023 | $105.04 | $113.28 | $104.70 | $110.26 | +4.36% | 296,925,400 |
| May 1, 2023 | $104.95 | $105.96 | $101.15 | $105.66 | +0.19% | 315,546,640 |
| Apr 24, 2023 | $107.66 | $110.86 | $102.45 | $105.45 | -1.41% | 489,083,320 |
| Apr 17, 2023 | $103.16 | $108.15 | $101.39 | $106.96 | +4.34% | 282,579,930 |
| Apr 10, 2023 | $100.96 | $103.20 | $97.71 | $102.51 | +0.44% | 273,789,710 |
| Apr 3, 2023 | $102.30 | $104.20 | $99.80 | $102.06 | -1.19% | 178,781,640 |
| Mar 27, 2023 | $99.07 | $103.49 | $96.29 | $103.29 | +5.26% | 245,608,350 |
| Mar 20, 2023 | $98.41 | $102.10 | $95.70 | $98.13 | -0.83% | 292,165,670 |
| Mar 13, 2023 | $89.97 | $100.99 | $88.12 | $98.95 | +9.06% | 375,900,680 |
| Mar 6, 2023 | $95.19 | $96.55 | $90.25 | $90.73 | -4.39% | 272,158,360 |
| Feb 27, 2023 | $94.28 | $94.94 | $90.39 | $94.90 | +1.50% | 255,063,560 |
| Feb 21, 2023 | $95.34 | $97.01 | $92.32 | $93.50 | -3.81% | 221,635,250 |
| Feb 13, 2023 | $97.85 | $101.17 | $95.65 | $97.20 | -0.42% | 273,466,820 |
| Feb 6, 2023 | $102.93 | $103.95 | $96.23 | $97.61 | -5.59% | 394,687,420 |
| Jan 30, 2023 | $101.09 | $114.00 | $99.01 | $103.39 | +1.12% | 520,198,230 |
| Jan 23, 2023 | $97.56 | $103.49 | $91.52 | $102.24 | +5.13% | 393,991,290 |
| Jan 17, 2023 | $98.68 | $99.32 | $92.86 | $97.25 | -0.89% | 288,809,570 |
| Jan 9, 2023 | $87.46 | $98.37 | $87.08 | $98.12 | +13.99% | 406,953,070 |
| Jan 3, 2023 | $85.46 | $86.98 | $81.43 | $86.08 | +2.48% | 296,825,350 |
| Dec 27, 2022 | $84.97 | $85.35 | $81.69 | $84.00 | -1.47% | 232,909,710 |
| Dec 19, 2022 | $87.51 | $87.63 | $82.25 | $85.25 | -2.97% | 356,011,890 |
| Dec 12, 2022 | $89.21 | $96.25 | $86.73 | $87.86 | -1.38% | 463,456,750 |
| Dec 5, 2022 | $93.05 | $94.06 | $87.48 | $89.09 | -5.35% | 355,830,440 |
| Nov 28, 2022 | $93.93 | $97.23 | $91.44 | $94.13 | +0.77% | 384,419,770 |
| Nov 21, 2022 | $93.97 | $95.02 | $90.59 | $93.41 | -0.78% | 241,025,520 |
| Nov 14, 2022 | $98.77 | $103.79 | $92.48 | $94.14 | -6.60% | 453,874,260 |
| Nov 7, 2022 | $91.95 | $101.19 | $85.87 | $100.79 | +10.78% | 542,000,750 |
| Oct 31, 2022 | $103.56 | $104.87 | $88.04 | $90.98 | -12.02% | 654,167,800 |
| Oct 24, 2022 | $119.98 | $121.32 | $97.66 | $103.41 | -13.33% | 522,207,390 |
| Oct 17, 2022 | $110.11 | $119.59 | $110.09 | $119.32 | +11.62% | 280,043,150 |
| Oct 10, 2022 | $115.10 | $116.25 | $105.35 | $106.90 | -6.69% | 299,106,010 |
| Oct 3, 2022 | $113.58 | $123.00 | $112.45 | $114.56 | +1.38% | 258,903,690 |
| Sep 26, 2022 | $113.30 | $118.70 | $112.84 | $113.00 | -0.69% | 297,031,010 |
| Sep 19, 2022 | $122.16 | $124.71 | $112.06 | $113.78 | -7.89% | 273,832,910 |
| Sep 12, 2022 | $134.10 | $136.49 | $120.70 | $123.53 | -7.31% | 340,392,640 |
| Sep 6, 2022 | $127.92 | $133.69 | $124.74 | $133.27 | +4.52% | 185,133,850 |
| Aug 29, 2022 | $129.90 | $132.07 | $123.66 | $127.51 | -2.48% | 265,019,310 |
| Aug 22, 2022 | $135.72 | $137.83 | $130.50 | $130.75 | -5.41% | 216,159,520 |
| Aug 15, 2022 | $142.80 | $146.57 | $137.91 | $138.23 | -3.71% | 231,518,800 |
| Aug 8, 2022 | $142.05 | $144.60 | $136.21 | $143.55 | +1.95% | 240,022,840 |
| Aug 1, 2022 | $134.96 | $143.56 | $133.51 | $140.80 | +4.33% | 331,869,010 |
| Jul 25, 2022 | $122.70 | $137.65 | $114.53 | $134.95 | +10.24% | 410,016,780 |
| Jul 18, 2022 | $115.00 | $125.50 | $113.15 | $122.42 | +7.81% | 303,077,470 |
| Jul 11, 2022 | $114.08 | $115.59 | $106.01 | $113.55 | -1.72% | 304,655,050 |
| Jul 5, 2022 | $107.60 | $116.99 | $106.32 | $115.54 | +5.46% | 247,235,300 |
| Jun 27, 2022 | $117.09 | $117.98 | $102.52 | $109.56 | -5.92% | 374,381,180 |
| Jun 21, 2022 | $108.20 | $116.71 | $103.56 | $116.46 | +9.64% | 265,154,300 |
| Jun 13, 2022 | $104.19 | $109.06 | $101.43 | $106.22 | -3.13% | 435,976,010 |
| Jun 6, 2022 | $125.25 | $128.99 | $109.05 | $109.65 | -10.38% | 439,794,390 |
| May 31, 2022 | $116.28 | $125.61 | $115.68 | $122.35 | +6.26% | 470,327,140 |
| May 23, 2022 | $108.46 | $115.19 | $101.26 | $115.15 | +7.02% | 490,514,900 |
| May 16, 2022 | $113.10 | $115.80 | $105.01 | $107.59 | -4.83% | 447,035,840 |
| May 9, 2022 | $111.31 | $114.00 | $102.41 | $113.06 | -1.50% | 568,971,540 |
| May 2, 2022 | $122.40 | $126.22 | $113.08 | $114.77 | -7.65% | 607,318,820 |
| Apr 25, 2022 | $144.02 | $146.22 | $121.63 | $124.28 | -13.90% | 600,719,180 |
| Apr 18, 2022 | $151.52 | $158.65 | $143.70 | $144.35 | -4.85% | 298,117,860 |
| Apr 11, 2022 | $152.71 | $156.03 | $149.60 | $151.71 | -1.78% | 212,278,800 |
| Apr 4, 2022 | $164.13 | $168.39 | $154.23 | $154.46 | -5.56% | 296,930,720 |
| Mar 28, 2022 | $164.98 | $170.83 | $162.32 | $163.56 | -0.74% | 299,229,960 |
| Mar 21, 2022 | $161.12 | $166.37 | $159.55 | $164.77 | +2.18% | 292,319,060 |
| Mar 14, 2022 | $145.98 | $161.59 | $140.88 | $161.25 | +10.81% | 410,525,980 |
| Mar 7, 2022 | $145.44 | $149.68 | $133.57 | $145.52 | -0.08% | 465,216,560 |
| Feb 28, 2022 | $152.43 | $154.45 | $143.81 | $145.64 | -5.30% | 276,072,040 |
| Feb 22, 2022 | $150.48 | $153.99 | $139.50 | $153.79 | +0.78% | 293,552,920 |
| Feb 14, 2022 | $151.75 | $160.35 | $150.89 | $152.60 | -0.45% | 320,542,240 |
| Feb 7, 2022 | $158.52 | $163.83 | $152.73 | $153.29 | -2.76% | 392,818,900 |
| Jan 31, 2022 | $144.75 | $161.20 | $138.33 | $157.64 | +9.49% | 703,844,240 |
| Jan 24, 2022 | $139.00 | $145.18 | $135.35 | $143.98 | +0.94% | 494,378,880 |
| Jan 18, 2022 | $159.11 | $159.73 | $142.07 | $142.64 | -12.02% | 356,628,120 |
| Jan 10, 2022 | $160.59 | $166.88 | $156.30 | $162.14 | -0.26% | 298,796,160 |
| Jan 3, 2022 | $167.55 | $171.40 | $161.94 | $162.55 | -2.50% | 297,460,700 |
| Dec 27, 2021 | $171.04 | $172.94 | $166.56 | $166.72 | -2.54% | 234,726,200 |
| Dec 20, 2021 | $166.85 | $172.05 | $165.60 | $171.07 | +0.62% | 205,152,180 |
| Dec 13, 2021 | $172.00 | $174.17 | $165.20 | $170.02 | -1.27% | 340,570,540 |
| Dec 6, 2021 | $169.65 | $177.50 | $166.93 | $172.21 | +1.61% | 287,275,960 |
| Nov 29, 2021 | $177.38 | $179.80 | $166.93 | $169.49 | -3.27% | 365,909,940 |
| Nov 22, 2021 | $183.82 | $185.67 | $175.21 | $175.23 | -4.68% | 277,188,220 |
| Nov 15, 2021 | $176.85 | $188.11 | $176.26 | $183.83 | +4.30% | 367,136,020 |
| Nov 8, 2021 | $176.16 | $180.27 | $172.35 | $176.26 | +0.18% | 327,003,520 |
| Nov 1, 2021 | $168.09 | $178.31 | $164.18 | $175.95 | +4.35% | 399,672,580 |
| Oct 25, 2021 | $166.75 | $173.95 | $163.67 | $168.62 | +1.11% | 396,426,640 |
| Oct 18, 2021 | $169.42 | $173.14 | $166.57 | $166.78 | -2.16% | 254,408,180 |
| Oct 11, 2021 | $163.75 | $170.52 | $161.81 | $170.45 | +3.66% | 271,416,420 |
| Oct 4, 2021 | $163.97 | $166.29 | $158.81 | $164.43 | +0.16% | 294,650,680 |
| Sep 27, 2021 | $168.58 | $170.78 | $162.80 | $164.16 | -4.15% | 326,203,740 |
| Sep 20, 2021 | $169.80 | $171.46 | $165.25 | $171.28 | -1.07% | 287,141,320 |
| Sep 13, 2021 | $174.14 | $174.90 | $170.10 | $173.13 | -0.19% | 293,272,200 |
| Sep 7, 2021 | $173.90 | $177.50 | $173.15 | $173.46 | -0.26% | 218,221,160 |
| Aug 30, 2021 | $167.87 | $176.35 | $167.76 | $173.90 | +3.83% | 333,649,720 |
| Aug 23, 2021 | $160.60 | $167.62 | $160.50 | $167.48 | +4.68% | 240,028,160 |
| Aug 16, 2021 | $164.15 | $165.00 | $158.79 | $160.00 | -2.85% | 333,240,340 |
| Aug 9, 2021 | $167.18 | $167.90 | $163.48 | $164.70 | -1.52% | 237,770,840 |
| Aug 2, 2021 | $167.66 | $169.55 | $164.99 | $167.25 | +0.52% | 295,327,000 |
| Jul 26, 2021 | $183.66 | $185.60 | $165.35 | $166.38 | -9.00% | 510,337,620 |
| Jul 19, 2021 | $176.63 | $183.31 | $174.96 | $182.83 | +2.32% | 301,218,160 |
| Jul 12, 2021 | $187.20 | $188.65 | $178.52 | $178.68 | -3.92% | 338,862,360 |
| Jul 6, 2021 | $176.51 | $188.00 | $176.45 | $185.97 | +5.93% | 420,033,800 |
| Jun 28, 2021 | $170.80 | $175.59 | $170.47 | $175.55 | +3.22% | 239,179,480 |
| Jun 21, 2021 | $173.82 | $176.24 | $169.71 | $170.07 | -2.45% | 344,170,980 |
| Jun 14, 2021 | $167.34 | $175.35 | $166.78 | $174.35 | +4.19% | 391,658,100 |
| Jun 7, 2021 | $159.87 | $168.33 | $158.61 | $167.34 | +4.39% | 287,636,960 |
| Jun 1, 2021 | $162.17 | $162.55 | $159.20 | $160.31 | -0.52% | 181,852,220 |
| May 24, 2021 | $160.78 | $164.79 | $160.53 | $161.15 | +0.62% | 259,211,480 |
| May 17, 2021 | $162.30 | $165.60 | $159.20 | $160.15 | -0.61% | 318,635,440 |
| May 10, 2021 | $164.12 | $164.15 | $156.37 | $161.15 | -2.09% | 441,533,860 |
| May 3, 2021 | $174.24 | $174.33 | $162.36 | $164.58 | -5.07% | 483,685,180 |
| Apr 26, 2021 | $167.40 | $177.70 | $166.55 | $173.37 | +3.79% | 560,629,180 |
| Apr 19, 2021 | $169.52 | $171.80 | $165.07 | $167.04 | -1.72% | 266,736,900 |
| Apr 12, 2021 | $167.76 | $171.60 | $166.30 | $169.97 | +0.81% | 323,249,360 |
| Apr 5, 2021 | $158.65 | $168.61 | $158.06 | $168.61 | +6.68% | 327,449,620 |
| Mar 29, 2021 | $152.77 | $158.12 | $151.42 | $158.05 | +3.57% | 222,355,700 |
| Mar 22, 2021 | $153.39 | $159.10 | $149.80 | $152.60 | -0.75% | 331,096,320 |
| Mar 15, 2021 | $153.73 | $158.65 | $150.83 | $153.75 | -0.47% | 337,166,420 |
| Mar 8, 2021 | $150.75 | $156.59 | $147.57 | $154.47 | +2.97% | 328,516,160 |
| Mar 1, 2021 | $156.39 | $158.18 | $144.05 | $150.02 | -2.99% | 403,771,580 |
| Feb 22, 2021 | $160.41 | $161.62 | $151.84 | $154.65 | -4.83% | 400,278,140 |
| Feb 16, 2021 | $162.70 | $166.90 | $162.29 | $162.50 | -0.85% | 264,312,220 |
| Feb 8, 2021 | $167.93 | $168.25 | $161.67 | $163.89 | -2.22% | 264,984,460 |
| Feb 1, 2021 | $162.12 | $171.70 | $161.75 | $167.61 | +4.55% | 512,781,980 |
| Jan 25, 2021 | $166.43 | $168.19 | $159.23 | $160.31 | -2.61% | 376,158,700 |
| Jan 19, 2021 | $155.35 | $167.43 | $154.80 | $164.61 | +6.06% | 327,638,840 |
| Jan 11, 2021 | $157.40 | $159.50 | $154.30 | $155.21 | -2.46% | 356,396,700 |
| Jan 4, 2021 | $163.50 | $163.60 | $156.56 | $159.14 | -2.28% | 370,282,020 |
| Dec 28, 2020 | $159.70 | $167.53 | $158.63 | $162.85 | +2.66% | 334,524,720 |
| Dec 21, 2020 | $160.00 | $161.35 | $158.30 | $158.63 | -0.90% | 195,286,620 |
| Dec 14, 2020 | $157.15 | $163.18 | $156.30 | $160.08 | +2.73% | 427,543,120 |
| Dec 7, 2020 | $157.82 | $159.21 | $153.64 | $155.82 | -1.46% | 324,666,720 |
| Nov 30, 2020 | $160.42 | $162.45 | $156.28 | $158.13 | -1.03% | 350,865,040 |
| Nov 23, 2020 | $155.84 | $160.81 | $153.27 | $159.77 | +3.10% | 289,885,180 |
| Nov 16, 2020 | $154.66 | $159.46 | $153.63 | $154.97 | -0.94% | 331,213,100 |
| Nov 9, 2020 | $161.55 | $164.45 | $150.97 | $156.44 | -5.51% | 525,641,600 |
| Nov 2, 2020 | $153.09 | $168.34 | $147.51 | $165.57 | +9.06% | 588,617,720 |
| Oct 26, 2020 | $159.94 | $164.58 | $150.95 | $151.81 | -5.25% | 615,462,760 |
| Oct 19, 2020 | $164.98 | $166.45 | $156.10 | $160.22 | -2.09% | 440,094,640 |
| Oct 12, 2020 | $167.50 | $174.81 | $158.00 | $163.64 | -0.42% | 632,712,240 |
| Oct 5, 2020 | $157.29 | $164.45 | $154.50 | $164.33 | +5.17% | 425,072,260 |
| Sep 28, 2020 | $157.44 | $161.20 | $155.86 | $156.25 | +0.97% | 464,173,680 |
| Sep 21, 2020 | $145.33 | $156.70 | $143.55 | $154.76 | +4.75% | 577,280,000 |
| Sep 14, 2020 | $158.65 | $159.37 | $145.28 | $147.75 | -5.18% | 568,479,000 |
| Sep 8, 2020 | $157.20 | $167.49 | $154.20 | $155.81 | -5.41% | 434,152,060 |
| Aug 31, 2020 | $170.45 | $177.61 | $155.56 | $164.73 | -3.15% | 570,732,700 |
| Aug 24, 2020 | $165.51 | $172.65 | $162.88 | $170.09 | +3.56% | 446,592,320 |
| Aug 17, 2020 | $158.66 | $166.00 | $157.71 | $164.24 | +4.34% | 382,613,760 |
| Aug 10, 2020 | $158.52 | $160.88 | $153.65 | $157.40 | -0.61% | 326,266,520 |
| Aug 3, 2020 | $159.03 | $162.37 | $155.06 | $158.37 | +0.09% | 431,514,220 |
| Jul 27, 2020 | $153.10 | $162.34 | $149.79 | $158.23 | +5.18% | 489,656,740 |
| Jul 20, 2020 | $150.01 | $162.03 | $144.40 | $150.45 | +1.58% | 582,533,700 |
| Jul 13, 2020 | $162.55 | $167.21 | $145.91 | $148.10 | -7.44% | 637,935,840 |
| Jul 6, 2020 | $146.75 | $160.75 | $146.50 | $160.00 | +10.72% | 581,008,640 |
| Jun 29, 2020 | $134.50 | $147.78 | $131.50 | $144.52 | +7.33% | 418,998,680 |
| Jun 22, 2020 | $134.23 | $139.80 | $133.45 | $134.64 | +0.67% | 428,730,660 |
| Jun 15, 2020 | $126.33 | $134.87 | $125.40 | $133.75 | +5.11% | 373,860,740 |
| Jun 8, 2020 | $125.01 | $136.12 | $124.37 | $127.25 | +2.50% | 506,577,380 |
| Jun 1, 2020 | $122.40 | $125.38 | $121.86 | $124.15 | +1.66% | 287,882,280 |
| May 26, 2020 | $122.90 | $123.10 | $116.50 | $122.12 | +0.23% | 306,951,260 |
| May 18, 2020 | $120.22 | $126.27 | $119.20 | $121.84 | +1.12% | 413,333,900 |
| May 11, 2020 | $118.74 | $120.98 | $116.89 | $120.49 | +1.27% | 380,002,900 |
| May 4, 2020 | $112.82 | $119.36 | $112.82 | $118.98 | +4.09% | 356,677,500 |
| Apr 27, 2020 | $122.16 | $123.75 | $112.91 | $114.30 | -5.15% | 696,278,000 |
| Apr 20, 2020 | $119.50 | $122.25 | $113.98 | $120.51 | +1.48% | 527,280,340 |
| Apr 13, 2020 | $102.00 | $123.05 | $101.90 | $118.75 | +16.26% | 832,773,580 |
| Apr 6, 2020 | $96.80 | $102.65 | $96.50 | $102.14 | +7.14% | 390,401,880 |
| Mar 30, 2020 | $96.14 | $99.65 | $94.46 | $95.33 | +0.34% | 466,348,860 |
| Mar 23, 2020 | $91.39 | $97.82 | $90.60 | $95.01 | +2.93% | 661,153,140 |
| Mar 16, 2020 | $82.08 | $97.85 | $81.30 | $92.30 | +3.42% | 993,948,060 |
| Mar 9, 2020 | $88.69 | $94.71 | $83.75 | $89.25 | -6.11% | 814,986,160 |
| Mar 2, 2020 | $95.32 | $99.82 | $93.48 | $95.05 | +0.92% | 581,817,020 |
| Feb 24, 2020 | $100.16 | $101.96 | $90.56 | $94.19 | -10.13% | 712,885,660 |
| Feb 18, 2020 | $106.25 | $109.26 | $104.40 | $104.80 | -1.82% | 265,886,340 |
| Feb 10, 2020 | $104.25 | $109.30 | $104.25 | $106.74 | +2.67% | 395,489,400 |
| Feb 3, 2020 | $100.53 | $104.93 | $100.01 | $103.96 | +3.51% | 476,858,140 |
| Jan 27, 2020 | $91.00 | $102.79 | $90.77 | $100.44 | +7.90% | 606,653,140 |
| Jan 21, 2020 | $93.25 | $95.13 | $92.37 | $93.08 | -0.17% | 263,496,720 |
| Jan 13, 2020 | $94.57 | $94.90 | $92.75 | $93.24 | -0.98% | 315,713,000 |
| Jan 6, 2020 | $93.00 | $95.89 | $93.00 | $94.16 | +0.44% | 354,871,900 |
| Dec 30, 2019 | $93.70 | $94.90 | $91.61 | $93.75 | +0.28% | 279,804,000 |
| Dec 23, 2019 | $89.41 | $95.07 | $89.23 | $93.49 | +4.66% | 304,643,840 |
| Dec 16, 2019 | $88.35 | $90.15 | $87.85 | $89.33 | +1.45% | 360,819,180 |
| Dec 9, 2019 | $87.53 | $88.45 | $86.75 | $88.05 | +0.53% | 259,426,180 |
| Dec 2, 2019 | $90.22 | $90.28 | $87.00 | $87.58 | -2.73% | 321,797,260 |
| Nov 25, 2019 | $87.66 | $91.23 | $87.66 | $90.04 | +3.16% | 232,783,620 |
| Nov 18, 2019 | $86.92 | $88.13 | $86.14 | $87.29 | +0.36% | 261,044,400 |
| Nov 11, 2019 | $88.90 | $89.31 | $86.64 | $86.97 | -2.60% | 262,283,700 |
| Nov 4, 2019 | $90.05 | $90.75 | $88.70 | $89.29 | -0.31% | 229,290,640 |
| Oct 28, 2019 | $87.40 | $89.87 | $87.13 | $89.57 | +1.71% | 280,133,000 |
| Oct 21, 2019 | $88.48 | $89.49 | $84.75 | $88.07 | +0.22% | 429,609,180 |
| Oct 14, 2019 | $86.45 | $89.94 | $86.10 | $87.88 | +1.48% | 278,841,480 |
| Oct 7, 2019 | $86.58 | $87.39 | $85.25 | $86.60 | -0.44% | 258,096,760 |
| Sep 30, 2019 | $86.35 | $87.78 | $84.25 | $86.98 | +0.82% | 307,667,040 |
| Sep 23, 2019 | $88.85 | $89.79 | $85.69 | $86.27 | -3.83% | 376,562,440 |
| Sep 16, 2019 | $91.20 | $91.63 | $89.05 | $89.71 | -2.46% | 317,574,340 |
| Sep 9, 2019 | $92.05 | $92.68 | $90.27 | $91.97 | +0.32% | 256,819,660 |
| Sep 3, 2019 | $88.50 | $92.10 | $88.40 | $91.68 | +3.22% | 233,904,180 |
| Aug 26, 2019 | $88.35 | $89.99 | $87.18 | $88.81 | +1.52% | 292,332,340 |
| Aug 19, 2019 | $90.90 | $91.48 | $87.26 | $87.48 | -2.40% | 294,573,100 |
| Aug 12, 2019 | $89.80 | $91.59 | $87.86 | $89.63 | -0.83% | 374,767,120 |
| Aug 5, 2019 | $88.51 | $91.71 | $87.44 | $90.38 | -0.86% | 444,727,320 |
| Jul 29, 2019 | $96.50 | $96.61 | $90.40 | $91.16 | -6.17% | 430,886,820 |
| Jul 22, 2019 | $98.56 | $100.07 | $96.23 | $97.15 | -1.09% | 346,129,900 |
| Jul 15, 2019 | $101.07 | $101.32 | $97.58 | $98.23 | -2.31% | 296,964,280 |
| Jul 8, 2019 | $96.71 | $101.79 | $96.41 | $100.55 | +3.50% | 379,760,680 |
| Jul 1, 2019 | $96.15 | $97.30 | $95.33 | $97.15 | +2.60% | 203,465,980 |
| Jun 24, 2019 | $95.63 | $95.84 | $93.62 | $94.68 | -0.92% | 258,326,100 |
| Jun 17, 2019 | $93.83 | $96.76 | $93.77 | $95.57 | +2.23% | 331,522,920 |
| Jun 10, 2019 | $91.10 | $94.69 | $90.90 | $93.48 | +3.64% | 354,780,180 |
| Jun 3, 2019 | $88.00 | $90.31 | $83.60 | $90.20 | +1.63% | 550,302,580 |
| May 28, 2019 | $91.64 | $92.46 | $88.64 | $88.75 | -2.64% | 304,893,180 |
| May 20, 2019 | $92.63 | $93.95 | $90.21 | $91.16 | -2.45% | 370,677,180 |
| May 13, 2019 | $91.83 | $95.88 | $90.79 | $93.45 | -1.11% | 490,991,980 |
| May 6, 2019 | $95.90 | $97.95 | $92.80 | $94.50 | -3.69% | 528,496,000 |
| Apr 29, 2019 | $97.45 | $98.22 | $94.09 | $98.12 | +0.61% | 419,088,480 |
| Apr 22, 2019 | $92.77 | $97.55 | $92.28 | $97.53 | +4.78% | 512,685,800 |
| Apr 15, 2019 | $92.10 | $93.82 | $90.95 | $93.08 | +1.01% | 246,613,840 |
| Apr 8, 2019 | $91.66 | $92.65 | $91.26 | $92.15 | +0.31% | 322,294,920 |
| Apr 1, 2019 | $90.01 | $91.93 | $89.94 | $91.86 | +3.17% | 375,491,000 |
| Mar 25, 2019 | $87.89 | $90.29 | $87.28 | $89.04 | +0.91% | 412,223,460 |
| Mar 18, 2019 | $85.64 | $91.19 | $85.63 | $88.24 | +3.06% | 599,687,260 |
| Mar 11, 2019 | $81.31 | $85.94 | $81.30 | $85.62 | +5.65% | 427,543,740 |
| Mar 4, 2019 | $84.25 | $85.47 | $79.33 | $81.04 | -3.05% | 468,254,380 |
| Feb 25, 2019 | $82.07 | $83.71 | $80.76 | $83.59 | +2.46% | 332,899,620 |
| Feb 19, 2019 | $80.05 | $81.75 | $80.03 | $81.58 | +1.47% | 270,743,100 |
| Feb 11, 2019 | $80.05 | $82.82 | $79.30 | $80.40 | +1.24% | 402,335,500 |
| Feb 4, 2019 | $81.15 | $83.61 | $78.34 | $79.41 | -2.34% | 470,820,040 |
| Jan 28, 2019 | $82.18 | $86.82 | $79.54 | $81.31 | -2.65% | 738,093,040 |
| Jan 22, 2019 | $84.05 | $84.17 | $80.51 | $83.53 | -1.51% | 412,124,920 |
| Jan 14, 2019 | $80.75 | $85.81 | $79.76 | $84.81 | +3.39% | 569,007,300 |
| Jan 7, 2019 | $80.12 | $83.83 | $79.46 | $82.03 | +4.14% | 685,866,920 |
| Dec 31, 2018 | $75.54 | $79.70 | $73.05 | $78.77 | +6.59% | 618,189,680 |
| Dec 24, 2018 | $67.30 | $75.67 | $65.35 | $73.90 | +7.30% | 720,133,840 |
| Dec 17, 2018 | $78.30 | $79.23 | $68.20 | $68.87 | -13.47% | 945,812,460 |
| Dec 10, 2018 | $81.19 | $85.25 | $79.25 | $79.60 | -2.28% | 637,261,000 |
| Dec 3, 2018 | $88.47 | $88.92 | $80.49 | $81.46 | -3.61% | 634,079,280 |
| Nov 26, 2018 | $76.95 | $84.80 | $76.21 | $84.51 | +12.52% | 655,189,160 |
| Nov 19, 2018 | $78.85 | $79.06 | $71.00 | $75.10 | -5.73% | 539,616,440 |
| Nov 12, 2018 | $84.91 | $85.43 | $77.33 | $79.67 | -6.95% | 670,827,700 |
| Nov 5, 2018 | $82.88 | $89.20 | $79.82 | $85.62 | +2.82% | 608,020,440 |
| Oct 29, 2018 | $83.00 | $84.87 | $73.82 | $83.28 | +1.38% | 1,010,930,560 |
| Oct 22, 2018 | $89.20 | $90.48 | $80.15 | $82.14 | -6.87% | 858,309,000 |
| Oct 15, 2018 | $89.75 | $92.25 | $86.71 | $88.20 | -1.37% | 583,279,140 |
| Oct 8, 2018 | $93.70 | $95.10 | $84.26 | $89.43 | -5.35% | 924,049,480 |
| Oct 1, 2018 | $101.10 | $101.66 | $93.14 | $94.48 | -5.66% | 560,852,700 |
| Sep 24, 2018 | $95.19 | $101.33 | $93.25 | $100.15 | +4.59% | 420,953,080 |
| Sep 17, 2018 | $97.74 | $97.91 | $94.37 | $95.75 | -2.80% | 503,356,700 |
| Sep 10, 2018 | $98.55 | $100.44 | $95.85 | $98.51 | +0.93% | 421,969,980 |
| Sep 4, 2018 | $101.33 | $102.53 | $96.76 | $97.60 | -3.01% | 524,606,260 |
| Aug 27, 2018 | $95.75 | $101.28 | $95.46 | $100.64 | +5.63% | 489,046,740 |
| Aug 20, 2018 | $94.53 | $95.98 | $93.30 | $95.27 | +1.23% | 306,217,420 |
| Aug 13, 2018 | $94.93 | $96.25 | $92.78 | $94.11 | -0.22% | 501,162,960 |
| Aug 6, 2018 | $91.29 | $95.73 | $90.95 | $94.32 | +3.46% | 382,146,380 |
| Jul 30, 2018 | $91.37 | $92.05 | $86.97 | $91.16 | +0.33% | 483,818,680 |
| Jul 23, 2018 | $90.61 | $94.00 | $88.50 | $90.86 | +0.20% | 621,046,960 |
| Jul 16, 2018 | $91.10 | $92.94 | $89.87 | $90.69 | +0.04% | 488,146,800 |
| Jul 9, 2018 | $86.20 | $90.77 | $85.81 | $90.65 | +5.99% | 359,275,780 |
| Jul 2, 2018 | $84.14 | $86.25 | $83.90 | $85.53 | +0.64% | 218,368,260 |
| Jun 25, 2018 | $85.13 | $86.17 | $82.32 | $84.99 | -0.93% | 511,549,560 |
| Jun 18, 2018 | $85.31 | $88.16 | $85.02 | $85.78 | -0.02% | 413,133,560 |
| Jun 11, 2018 | $84.08 | $86.24 | $84.03 | $85.80 | +1.90% | 314,448,460 |
| Jun 4, 2018 | $82.45 | $85.73 | $82.27 | $84.20 | +2.59% | 401,656,840 |
| May 29, 2018 | $80.04 | $82.34 | $80.01 | $82.08 | +1.95% | 263,803,460 |
| May 21, 2018 | $79.25 | $80.71 | $78.32 | $80.51 | +2.27% | 285,030,000 |
| May 14, 2018 | $80.20 | $80.56 | $78.26 | $78.72 | -1.78% | 296,119,640 |
| May 7, 2018 | $79.47 | $80.78 | $79.13 | $80.15 | +1.39% | 309,990,800 |
| Apr 30, 2018 | $79.13 | $79.80 | $77.30 | $79.05 | +0.53% | 437,502,920 |
| Apr 23, 2018 | $77.33 | $81.91 | $70.75 | $78.63 | +2.95% | 792,382,860 |
| Apr 16, 2018 | $72.25 | $78.43 | $71.37 | $76.37 | +6.76% | 497,573,080 |
| Apr 9, 2018 | $71.25 | $72.99 | $70.13 | $71.54 | +1.82% | 375,017,920 |
| Apr 2, 2018 | $70.88 | $72.98 | $67.64 | $70.26 | -2.91% | 794,645,120 |
| Mar 26, 2018 | $76.50 | $78.80 | $68.26 | $72.37 | -3.22% | 774,597,280 |
| Mar 19, 2018 | $77.73 | $79.50 | $74.77 | $74.78 | -4.84% | 597,860,120 |
| Mar 12, 2018 | $79.63 | $80.88 | $78.38 | $78.58 | -0.46% | 504,933,640 |
| Mar 5, 2018 | $74.71 | $78.95 | $74.05 | $78.94 | +5.24% | 443,632,140 |
| Feb 26, 2018 | $75.46 | $76.44 | $72.75 | $75.01 | +0.02% | 552,579,380 |
| Feb 20, 2018 | $72.32 | $75.17 | $72.32 | $75.00 | +3.54% | 438,906,300 |
| Feb 12, 2018 | $68.23 | $73.45 | $67.20 | $72.43 | +8.14% | 572,763,460 |
| Feb 5, 2018 | $70.13 | $73.05 | $63.30 | $66.98 | -6.32% | 1,042,224,460 |
| Jan 29, 2018 | $70.46 | $74.90 | $69.26 | $71.50 | +1.99% | 757,562,960 |
| Jan 22, 2018 | $64.86 | $70.13 | $64.83 | $70.10 | +8.30% | 512,107,200 |
| Jan 16, 2018 | $66.15 | $67.00 | $64.04 | $64.73 | -0.81% | 417,448,160 |
| Jan 8, 2018 | $61.80 | $65.29 | $61.60 | $65.26 | +6.19% | 382,915,480 |
| Jan 2, 2018 | $58.60 | $61.46 | $58.53 | $61.46 | +5.10% | 246,408,580 |
| Dec 26, 2017 | $58.42 | $59.51 | $58.03 | $58.47 | +0.10% | 167,434,960 |
| Dec 18, 2017 | $59.37 | $59.74 | $58.38 | $58.42 | -0.91% | 230,275,240 |
| Dec 11, 2017 | $58.23 | $59.14 | $57.85 | $58.96 | +1.48% | 301,057,880 |
| Dec 4, 2017 | $58.69 | $58.76 | $56.24 | $58.10 | -0.03% | 365,348,620 |
| Nov 27, 2017 | $60.13 | $60.67 | $57.26 | $58.12 | -1.99% | 581,645,180 |
| Nov 20, 2017 | $56.49 | $59.34 | $56.13 | $59.30 | +4.97% | 233,701,260 |
| Nov 13, 2017 | $56.15 | $57.00 | $56.08 | $56.49 | +0.40% | 290,749,860 |
| Nov 6, 2017 | $55.46 | $56.78 | $55.44 | $56.27 | +1.24% | 289,984,820 |
| Oct 30, 2017 | $54.75 | $56.14 | $54.34 | $55.58 | +0.97% | 424,978,140 |
| Oct 23, 2017 | $49.34 | $55.28 | $48.13 | $55.05 | +12.01% | 623,311,720 |
| Oct 16, 2017 | $50.42 | $51.12 | $49.01 | $49.15 | -2.00% | 244,968,820 |
| Oct 9, 2017 | $49.66 | $50.42 | $49.01 | $50.15 | +1.35% | 297,326,300 |
| Oct 2, 2017 | $48.20 | $49.79 | $47.52 | $49.48 | +2.94% | 291,517,440 |
| Sep 25, 2017 | $47.47 | $48.24 | $46.59 | $48.07 | +0.65% | 335,904,620 |
| Sep 18, 2017 | $49.52 | $49.64 | $47.72 | $47.76 | -3.21% | 273,769,700 |
| Sep 11, 2017 | $48.72 | $50.00 | $48.71 | $49.34 | +2.16% | 313,137,440 |
| Sep 5, 2017 | $48.77 | $49.03 | $48.02 | $48.30 | -1.26% | 205,468,540 |
| Aug 28, 2017 | $47.33 | $49.23 | $46.82 | $48.91 | +3.49% | 283,889,180 |
| Aug 21, 2017 | $47.88 | $48.40 | $47.06 | $47.26 | -1.38% | 340,984,360 |
| Aug 14, 2017 | $48.92 | $49.59 | $47.73 | $47.92 | -0.98% | 311,393,400 |
| Aug 7, 2017 | $49.53 | $49.81 | $47.57 | $48.40 | -1.98% | 363,783,320 |
| Jul 31, 2017 | $50.95 | $50.95 | $49.09 | $49.38 | -3.18% | 437,897,280 |
| Jul 24, 2017 | $51.42 | $54.17 | $50.05 | $51.00 | -0.55% | 542,179,160 |
| Jul 17, 2017 | $50.23 | $51.75 | $50.19 | $51.28 | +2.38% | 328,878,120 |
| Jul 10, 2017 | $49.25 | $50.43 | $49.18 | $50.09 | +2.36% | 301,568,240 |
| Jul 3, 2017 | $48.64 | $49.01 | $47.55 | $48.94 | +1.11% | 248,101,660 |
| Jun 26, 2017 | $50.43 | $50.49 | $48.26 | $48.40 | -3.56% | 370,863,840 |
| Jun 19, 2017 | $50.85 | $50.85 | $49.50 | $50.19 | +1.62% | 342,640,420 |
| Jun 12, 2017 | $48.35 | $49.99 | $47.25 | $49.39 | +0.96% | 692,821,400 |
| Jun 5, 2017 | $50.36 | $50.83 | $46.35 | $48.92 | -2.82% | 385,377,040 |
| May 30, 2017 | $49.83 | $50.42 | $49.11 | $50.34 | +1.10% | 267,416,940 |
| May 22, 2017 | $48.20 | $49.95 | $48.15 | $49.79 | +3.74% | 315,593,620 |
| May 15, 2017 | $47.94 | $48.50 | $47.21 | $47.99 | -0.16% | 407,448,520 |
| May 8, 2017 | $47.05 | $48.14 | $46.96 | $48.07 | +2.91% | 291,399,240 |
| May 1, 2017 | $46.39 | $47.72 | $46.39 | $46.71 | +0.99% | 362,592,300 |
| Apr 24, 2017 | $45.43 | $47.48 | $45.15 | $46.25 | +2.94% | 432,946,440 |
| Apr 17, 2017 | $44.38 | $45.53 | $44.38 | $44.93 | +1.57% | 278,577,760 |
| Apr 10, 2017 | $44.98 | $45.56 | $44.22 | $44.23 | -1.14% | 236,198,120 |
| Apr 3, 2017 | $44.40 | $46.19 | $44.27 | $44.74 | +0.94% | 518,790,260 |
| Mar 27, 2017 | $41.90 | $44.52 | $41.68 | $44.33 | +4.84% | 339,571,180 |
| Mar 20, 2017 | $42.58 | $43.14 | $41.95 | $42.28 | -0.79% | 267,485,800 |
| Mar 13, 2017 | $42.59 | $42.78 | $42.36 | $42.62 | -0.02% | 236,418,620 |
| Mar 6, 2017 | $42.26 | $42.87 | $42.06 | $42.62 | +0.30% | 232,410,300 |
| Feb 27, 2017 | $42.12 | $42.74 | $41.98 | $42.49 | +0.55% | 246,562,420 |
| Feb 21, 2017 | $42.44 | $43.04 | $41.89 | $42.26 | +0.02% | 265,315,320 |
| Feb 13, 2017 | $41.58 | $42.36 | $41.43 | $42.25 | +2.13% | 313,291,560 |
| Feb 6, 2017 | $40.49 | $41.40 | $40.15 | $41.37 | +2.13% | 301,149,300 |
| Jan 30, 2017 | $41.65 | $42.12 | $40.20 | $40.51 | -3.06% | 570,814,680 |
| Jan 23, 2017 | $40.34 | $42.19 | $40.25 | $41.79 | +3.39% | 325,191,020 |
| Jan 17, 2017 | $40.79 | $40.80 | $40.17 | $40.42 | -1.08% | 238,314,840 |
| Jan 9, 2017 | $39.90 | $41.08 | $39.48 | $40.86 | +2.66% | 352,594,080 |
| Jan 3, 2017 | $37.90 | $39.97 | $37.39 | $39.80 | +6.15% | 356,530,740 |
| Dec 27, 2016 | $38.17 | $39.00 | $37.41 | $37.49 | -1.41% | 264,019,520 |
| Dec 19, 2016 | $37.94 | $38.72 | $37.81 | $38.03 | +0.37% | 247,016,460 |
| Dec 12, 2016 | $38.32 | $39.12 | $37.70 | $37.89 | -1.42% | 446,012,420 |
| Dec 5, 2016 | $37.25 | $38.69 | $37.10 | $38.43 | +3.83% | 348,553,260 |
| Nov 28, 2016 | $38.85 | $38.85 | $36.84 | $37.02 | -5.13% | 409,324,080 |
| Nov 21, 2016 | $38.30 | $39.62 | $38.26 | $39.02 | +2.66% | 305,557,220 |
| Nov 14, 2016 | $37.28 | $38.39 | $35.51 | $38.01 | – | 513,670,840 |
Seasonality
AMZN 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 | 8.2% | -2.2% | 1.9% | 5.9% | 2.1% | 2.9% | 6.4% | 0.7% | -4.1% | -0.1% | 3.7% | -1.7% |
| Months up | 8 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 1 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 3.7% | -12.2% | -0.8% | 27.3% | 2.1% | -11.9% | 13.9% | -4.3% | -4.1% | -3.5% | ||
| 2025 | 8.3% | -10.7% | -10.4% | -3.1% | 11.2% | 7.0% | 6.7% | -2.2% | -4.1% | 11.2% | -4.5% | -1.0% |
| 2024 | 2.1% | 13.9% | 2.0% | -3.0% | 0.8% | 9.5% | -3.2% | -4.5% | 4.4% | 0.0% | 11.5% | 5.5% |
| 2023 | 22.8% | -8.6% | 9.6% | 2.1% | 14.3% | 8.1% | 2.5% | 3.2% | -7.9% | 4.7% | 9.8% | 4.0% |
| 2022 | -10.3% | 2.7% | 6.1% | -23.8% | -3.3% | -11.6% | 27.1% | -6.1% | -10.9% | -9.3% | -5.8% | -13.0% |
| 2021 | -1.6% | -3.5% | 0.0% | 12.1% | -7.0% | 6.7% | -3.3% | 4.3% | -5.4% | 2.7% | 4.0% | -4.9% |
| 2020 | 8.7% | -6.2% | 3.5% | 26.9% | -1.3% | 13.0% | 14.7% | 9.0% | -8.8% | -3.6% | 4.3% | 2.8% |
| 2019 | 14.4% | -4.6% | 8.6% | 8.2% | -7.9% | 6.7% | -1.4% | -4.8% | -2.3% | 2.3% | 1.4% | 2.6% |
| 2018 | 24.1% | 4.2% | -4.3% | 8.2% | 4.1% | 4.3% | 4.6% | 13.2% | -0.5% | -20.2% | 5.8% | -11.1% |
| 2017 | 9.8% | 2.6% | 4.9% | 4.3% | 7.5% | -2.7% | 2.0% | -0.7% | -2.0% | 15.0% | 6.5% | -0.6% |