ASML Holding NV (ASML) stock
ASMLNasdaqSpecial Industry Machinery, NECFiscal year ends December 31Also trades as ASMLF
$1565.90−109.80 (-6.55%)
Close on Oct 30, 2026Market cap $603.53BP/E 56.6Yield –
Price history
ASML share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,565.90
-6.55% on the day
52-week range
$946.11 – $1,999.96
-21.7% from the high
Change over 52 weeks
+45.6%
From $1,075.45 on Oct 30, 2025
Average volume
1.58M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1,588.02 | $1,690.10 | $1,535.33 | $1,565.90 | -0.38% | 7,843,583 |
| Oct 19, 2026 | $1,678.75 | $1,687.81 | $1,550.00 | $1,571.80 | -4.25% | 6,536,048 |
| Oct 12, 2026 | $1,784.36 | $1,784.81 | $1,594.03 | $1,641.52 | -7.80% | 9,458,514 |
| Oct 5, 2026 | $1,852.53 | $1,870.00 | $1,763.23 | $1,780.34 | -4.66% | 7,401,870 |
| Sep 28, 2026 | $1,748.82 | $1,873.50 | $1,735.50 | $1,867.31 | +7.07% | 7,012,114 |
| Sep 21, 2026 | $1,693.07 | $1,759.25 | $1,677.09 | $1,743.94 | +3.81% | 5,813,853 |
| Sep 14, 2026 | $1,594.21 | $1,681.61 | $1,572.84 | $1,679.92 | -1.08% | 8,815,285 |
| Sep 8, 2026 | $1,774.35 | $1,790.00 | $1,681.58 | $1,698.30 | -0.97% | 4,379,134 |
| Aug 31, 2026 | $1,708.68 | $1,721.66 | $1,619.34 | $1,714.88 | +1.10% | 5,820,956 |
| Aug 24, 2026 | $1,761.56 | $1,769.99 | $1,692.88 | $1,696.16 | -3.83% | 5,180,202 |
| Aug 17, 2026 | $1,871.68 | $1,896.35 | $1,741.00 | $1,763.76 | -4.36% | 6,056,839 |
| Aug 10, 2026 | $1,793.01 | $1,873.69 | $1,732.81 | $1,844.08 | +5.92% | 6,142,471 |
| Aug 3, 2026 | $1,609.69 | $1,761.31 | $1,582.00 | $1,740.99 | +6.87% | 6,322,520 |
| Jul 27, 2026 | $1,739.19 | $1,746.70 | $1,530.64 | $1,629.00 | -7.29% | 12,662,887 |
| Jul 20, 2026 | $1,778.69 | $1,823.88 | $1,728.60 | $1,757.09 | +0.54% | 6,749,198 |
| Jul 13, 2026 | $1,773.54 | $1,853.45 | $1,703.40 | $1,747.58 | -2.77% | 12,929,099 |
| Jul 6, 2026 | $1,830.00 | $1,868.60 | $1,717.31 | $1,797.32 | +1.58% | 7,999,215 |
| Jun 29, 2026 | $1,798.95 | $1,999.96 | $1,748.02 | $1,769.32 | -1.41% | 9,758,739 |
| Jun 22, 2026 | $1,953.52 | $1,959.04 | $1,730.29 | $1,794.62 | -7.00% | 11,276,822 |
| Jun 15, 2026 | $1,894.54 | $1,942.87 | $1,802.61 | $1,929.68 | +3.55% | 8,865,746 |
| Jun 8, 2026 | $1,732.79 | $1,903.50 | $1,676.28 | $1,863.55 | +13.51% | 13,296,791 |
| Jun 1, 2026 | $1,594.47 | $1,779.29 | $1,585.61 | $1,641.74 | +1.80% | 9,362,493 |
| May 26, 2026 | $1,641.85 | $1,654.20 | $1,580.00 | $1,612.76 | -1.23% | 5,059,714 |
| May 18, 2026 | $1,521.25 | $1,653.53 | $1,441.31 | $1,632.90 | +8.73% | 7,832,340 |
| May 11, 2026 | $1,559.30 | $1,603.49 | $1,475.00 | $1,501.81 | -5.67% | 8,949,360 |
| May 4, 2026 | $1,401.77 | $1,595.31 | $1,366.79 | $1,592.02 | +11.56% | 9,704,480 |
| Apr 27, 2026 | $1,457.84 | $1,458.30 | $1,364.81 | $1,427.02 | -2.10% | 6,631,145 |
| Apr 20, 2026 | $1,461.49 | $1,480.17 | $1,378.30 | $1,457.70 | -0.14% | 8,540,552 |
| Apr 13, 2026 | $1,465.16 | $1,531.98 | $1,406.50 | $1,459.80 | -1.25% | 12,233,425 |
| Apr 6, 2026 | $1,315.11 | $1,502.50 | $1,272.21 | $1,478.28 | +12.23% | 8,194,644 |
| Mar 30, 2026 | $1,318.77 | $1,385.72 | $1,248.11 | $1,317.23 | +1.13% | 7,504,327 |
| Mar 23, 2026 | $1,359.73 | $1,413.28 | $1,298.52 | $1,302.47 | -1.12% | 8,875,018 |
| Mar 16, 2026 | $1,379.52 | $1,391.06 | $1,291.10 | $1,317.25 | -2.11% | 8,102,143 |
| Mar 9, 2026 | $1,284.79 | $1,407.54 | $1,276.11 | $1,345.69 | +4.09% | 7,591,036 |
| Mar 2, 2026 | $1,417.75 | $1,442.69 | $1,286.67 | $1,292.80 | -10.88% | 8,697,789 |
| Feb 23, 2026 | $1,471.40 | $1,547.22 | $1,424.50 | $1,450.56 | -1.29% | 7,666,107 |
| Feb 17, 2026 | $1,392.57 | $1,487.01 | $1,382.75 | $1,469.59 | +4.48% | 4,669,215 |
| Feb 9, 2026 | $1,415.84 | $1,451.49 | $1,392.20 | $1,406.61 | -0.45% | 6,232,395 |
| Feb 2, 2026 | $1,397.24 | $1,453.16 | $1,316.06 | $1,413.01 | -0.70% | 10,212,388 |
| Jan 26, 2026 | $1,385.87 | $1,493.48 | $1,385.16 | $1,423.00 | +2.44% | 15,689,727 |
| Jan 20, 2026 | $1,319.12 | $1,398.80 | $1,311.31 | $1,389.04 | +2.24% | 8,758,451 |
| Jan 12, 2026 | $1,256.06 | $1,375.37 | $1,249.62 | $1,358.57 | +6.65% | 9,726,795 |
| Jan 5, 2026 | $1,211.22 | $1,282.00 | $1,176.00 | $1,273.88 | +9.46% | 10,614,449 |
| Dec 29, 2025 | $1,064.58 | $1,172.77 | $1,061.07 | $1,163.78 | +8.49% | 4,491,626 |
| Dec 22, 2025 | $1,066.00 | $1,076.09 | $1,050.00 | $1,072.75 | +1.58% | 1,841,392 |
| Dec 15, 2025 | $1,089.35 | $1,097.71 | $1,010.01 | $1,056.02 | -2.30% | 8,346,126 |
| Dec 8, 2025 | $1,118.82 | $1,134.18 | $1,077.19 | $1,080.85 | -1.69% | 6,143,951 |
| Dec 1, 2025 | $1,056.03 | $1,141.72 | $1,054.47 | $1,099.47 | +3.72% | 8,154,750 |
| Nov 24, 2025 | $977.62 | $1,060.28 | $973.74 | $1,060.00 | +9.67% | 5,333,106 |
| Nov 17, 2025 | $1,004.72 | $1,050.95 | $946.11 | $966.57 | -4.01% | 9,230,151 |
| Nov 10, 2025 | $1,036.77 | $1,042.79 | $981.00 | $1,006.98 | -0.98% | 5,695,162 |
| Nov 3, 2025 | $1,063.02 | $1,073.40 | $996.82 | $1,016.96 | -3.99% | 6,687,611 |
| Oct 27, 2025 | $1,050.01 | $1,086.11 | $1,049.36 | $1,059.23 | +2.53% | 6,115,416 |
| Oct 20, 2025 | $1,031.75 | $1,052.17 | $997.67 | $1,033.10 | +0.37% | 6,023,432 |
| Oct 13, 2025 | $971.73 | $1,049.38 | $966.00 | $1,029.27 | +9.94% | 11,148,288 |
| Oct 6, 2025 | $1,040.44 | $1,059.00 | $935.41 | $936.19 | -9.30% | 9,430,106 |
| Sep 29, 2025 | $963.73 | $1,040.23 | $962.37 | $1,032.22 | +8.48% | 7,522,585 |
| Sep 22, 2025 | $960.92 | $977.48 | $937.12 | $951.52 | +2.08% | 7,178,240 |
| Sep 15, 2025 | $834.93 | $938.68 | $833.92 | $932.15 | +14.53% | 11,674,634 |
| Sep 8, 2025 | $789.65 | $815.78 | $786.75 | $813.87 | +4.12% | 6,560,408 |
| Sep 2, 2025 | $717.21 | $783.10 | $716.20 | $781.70 | +5.26% | 6,617,699 |
| Aug 25, 2025 | $754.75 | $773.17 | $739.79 | $742.62 | -1.63% | 5,035,106 |
| Aug 18, 2025 | $739.67 | $761.57 | $732.11 | $754.89 | +1.72% | 5,984,717 |
| Aug 11, 2025 | $724.00 | $757.00 | $719.52 | $742.16 | +2.75% | 7,867,977 |
| Aug 4, 2025 | $695.58 | $723.50 | $684.24 | $722.32 | +4.71% | 6,272,231 |
| Jul 28, 2025 | $735.15 | $735.41 | $683.48 | $689.82 | -3.01% | 10,473,067 |
| Jul 21, 2025 | $731.00 | $732.90 | $701.19 | $711.25 | -3.18% | 13,803,898 |
| Jul 14, 2025 | $797.62 | $826.56 | $730.60 | $734.58 | -8.40% | 20,991,783 |
| Jul 7, 2025 | $785.46 | $811.10 | $778.73 | $801.93 | +0.94% | 6,458,499 |
| Jun 30, 2025 | $796.48 | $802.44 | $772.86 | $794.50 | -0.18% | 4,440,645 |
| Jun 23, 2025 | $761.26 | $819.54 | $759.81 | $795.95 | +5.21% | 7,649,262 |
| Jun 16, 2025 | $766.37 | $779.19 | $736.25 | $756.53 | -0.59% | 6,553,667 |
| Jun 9, 2025 | $757.06 | $797.25 | $757.06 | $761.00 | +1.06% | 7,593,286 |
| Jun 2, 2025 | $733.29 | $762.10 | $732.20 | $753.02 | +2.21% | 5,910,764 |
| May 26, 2025 | $724.55 | $761.21 | $722.52 | $736.77 | +0.58% | 7,106,502 |
| May 19, 2025 | $739.73 | $755.79 | $722.52 | $732.49 | -2.09% | 5,202,937 |
| May 12, 2025 | $730.42 | $773.70 | $729.38 | $748.10 | +5.93% | 8,149,301 |
| May 5, 2025 | $685.00 | $716.81 | $675.50 | $706.21 | +2.30% | 4,636,459 |
| Apr 28, 2025 | $672.17 | $695.00 | $651.46 | $690.33 | +1.93% | 5,436,005 |
| Apr 21, 2025 | $632.00 | $681.75 | $614.06 | $677.27 | +5.80% | 8,423,665 |
| Apr 14, 2025 | $676.44 | $687.53 | $624.17 | $640.16 | -4.28% | 9,147,751 |
| Apr 7, 2025 | $586.50 | $692.29 | $578.51 | $668.81 | +10.45% | 15,784,587 |
| Mar 31, 2025 | $660.26 | $676.39 | $597.69 | $605.55 | -10.23% | 10,910,674 |
| Mar 24, 2025 | $728.03 | $735.00 | $672.05 | $674.58 | -5.81% | 6,297,149 |
| Mar 17, 2025 | $718.05 | $746.75 | $711.21 | $716.22 | +0.31% | 6,760,659 |
| Mar 10, 2025 | $697.98 | $720.03 | $676.00 | $714.00 | -2.49% | 8,011,632 |
| Mar 3, 2025 | $722.05 | $740.55 | $692.48 | $732.22 | +3.26% | 8,937,667 |
| Feb 24, 2025 | $746.13 | $753.77 | $696.91 | $709.08 | -3.82% | 8,680,024 |
| Feb 18, 2025 | $757.44 | $758.93 | $733.20 | $737.21 | -1.91% | 5,831,494 |
| Feb 10, 2025 | $736.72 | $778.36 | $733.56 | $751.55 | +3.28% | 6,882,085 |
| Feb 3, 2025 | $719.13 | $743.21 | $717.92 | $727.70 | -1.57% | 6,828,541 |
| Jan 27, 2025 | $672.79 | $754.60 | $666.60 | $739.31 | +0.96% | 17,604,080 |
| Jan 21, 2025 | $763.00 | $784.82 | $729.30 | $732.25 | -3.18% | 6,288,722 |
| Jan 13, 2025 | $721.20 | $771.56 | $717.59 | $756.33 | +2.34% | 8,549,954 |
| Jan 6, 2025 | $751.06 | $781.09 | $735.40 | $739.01 | +3.45% | 6,952,467 |
| Dec 30, 2024 | $700.00 | $717.57 | $687.43 | $714.36 | +0.11% | 4,347,961 |
| Dec 23, 2024 | $707.10 | $722.05 | $707.08 | $713.59 | +1.12% | 3,496,577 |
| Dec 16, 2024 | $720.05 | $757.19 | $696.28 | $705.68 | -1.80% | 9,877,656 |
| Dec 9, 2024 | $713.25 | $724.98 | $700.57 | $718.58 | +1.35% | 6,024,057 |
| Dec 2, 2024 | $681.75 | $729.22 | $680.70 | $708.98 | +3.26% | 8,519,541 |
| Nov 25, 2024 | $685.00 | $699.65 | $659.61 | $686.61 | +2.04% | 5,873,671 |
| Nov 18, 2024 | $651.07 | $674.80 | $645.45 | $672.88 | +2.16% | 9,465,812 |
| Nov 11, 2024 | $671.77 | $712.00 | $656.78 | $658.63 | -1.62% | 12,673,225 |
| Nov 4, 2024 | $676.05 | $685.52 | $654.77 | $669.47 | -0.78% | 9,208,210 |
| Oct 28, 2024 | $708.39 | $715.94 | $667.22 | $674.73 | -5.19% | 9,913,443 |
| Oct 21, 2024 | $724.00 | $724.85 | $700.10 | $711.70 | -1.60% | 9,167,948 |
| Oct 14, 2024 | $852.52 | $873.65 | $677.12 | $723.26 | -13.97% | 33,163,015 |
| Oct 7, 2024 | $811.72 | $846.12 | $811.01 | $840.69 | +0.92% | 5,010,149 |
| Sep 30, 2024 | $836.55 | $842.16 | $811.90 | $833.00 | -1.01% | 4,652,248 |
| Sep 23, 2024 | $807.61 | $862.00 | $798.01 | $841.54 | +5.82% | 5,329,780 |
| Sep 16, 2024 | $808.96 | $839.65 | $786.37 | $795.28 | -2.58% | 7,526,594 |
| Sep 9, 2024 | $764.08 | $818.62 | $734.25 | $816.36 | +8.44% | 9,011,146 |
| Sep 3, 2024 | $892.60 | $892.73 | $750.87 | $752.79 | -16.71% | 9,180,502 |
| Aug 26, 2024 | $903.54 | $914.53 | $874.48 | $903.87 | -0.37% | 4,805,473 |
| Aug 19, 2024 | $917.14 | $945.05 | $903.13 | $907.26 | -1.24% | 5,081,000 |
| Aug 12, 2024 | $861.75 | $930.81 | $852.82 | $918.66 | +6.75% | 5,828,675 |
| Aug 5, 2024 | $775.00 | $878.63 | $767.41 | $860.55 | +6.33% | 8,731,152 |
| Jul 29, 2024 | $886.99 | $942.24 | $795.89 | $809.35 | -8.90% | 10,752,970 |
| Jul 22, 2024 | $928.19 | $942.57 | $850.18 | $888.39 | -0.78% | 8,652,537 |
| Jul 15, 2024 | $1,097.44 | $1,098.74 | $891.66 | $895.37 | -17.50% | 12,127,395 |
| Jul 8, 2024 | $1,083.15 | $1,110.09 | $1,059.35 | $1,085.26 | +1.00% | 4,940,237 |
| Jul 1, 2024 | $1,035.55 | $1,082.79 | $1,015.80 | $1,074.48 | +5.06% | 3,090,603 |
| Jun 24, 2024 | $1,033.17 | $1,048.81 | $1,002.01 | $1,022.73 | -1.34% | 4,335,238 |
| Jun 17, 2024 | $1,044.19 | $1,069.42 | $1,023.21 | $1,036.60 | +0.85% | 4,646,845 |
| Jun 10, 2024 | $1,016.14 | $1,077.22 | $1,013.92 | $1,027.90 | -0.05% | 4,961,113 |
| Jun 3, 2024 | $969.34 | $1,054.44 | $943.00 | $1,028.42 | +7.09% | 6,411,710 |
| May 28, 2024 | $972.80 | $992.88 | $932.93 | $960.35 | +0.43% | 3,973,321 |
| May 20, 2024 | $925.78 | $969.49 | $913.49 | $956.22 | +3.38% | 4,126,632 |
| May 13, 2024 | $927.68 | $938.81 | $905.88 | $924.97 | -0.57% | 3,735,873 |
| May 6, 2024 | $909.20 | $939.00 | $903.32 | $930.29 | +3.18% | 3,422,775 |
| Apr 29, 2024 | $911.85 | $913.25 | $849.14 | $901.63 | -1.89% | 5,117,003 |
| Apr 22, 2024 | $870.00 | $926.39 | $862.46 | $918.97 | +6.91% | 4,975,007 |
| Apr 15, 2024 | $985.42 | $988.72 | $855.59 | $859.54 | -10.64% | 10,498,721 |
| Apr 8, 2024 | $989.85 | $1,000.20 | $956.50 | $961.84 | -1.81% | 4,367,114 |
| Apr 1, 2024 | $979.76 | $1,022.66 | $953.39 | $979.55 | +0.94% | 5,112,826 |
| Mar 25, 2024 | $979.13 | $992.28 | $961.65 | $970.47 | -0.97% | 2,825,036 |
| Mar 18, 2024 | $949.36 | $1,005.66 | $928.00 | $979.96 | +4.23% | 4,282,849 |
| Mar 11, 2024 | $979.50 | $984.99 | $931.79 | $940.21 | -5.44% | 6,052,357 |
| Mar 4, 2024 | $992.60 | $1,056.34 | $958.69 | $994.33 | +0.34% | 7,215,788 |
| Feb 26, 2024 | $941.51 | $991.45 | $935.10 | $990.94 | +6.18% | 4,474,472 |
| Feb 20, 2024 | $918.60 | $959.46 | $892.63 | $933.25 | +0.46% | 4,574,725 |
| Feb 12, 2024 | $939.66 | $948.52 | $889.01 | $928.94 | -2.18% | 5,582,833 |
| Feb 5, 2024 | $885.60 | $954.32 | $881.10 | $949.60 | +6.62% | 6,591,550 |
| Jan 29, 2024 | $867.58 | $893.78 | $859.46 | $890.66 | +2.64% | 5,118,264 |
| Jan 22, 2024 | $766.40 | $883.28 | $762.54 | $867.75 | +14.50% | 16,037,890 |
| Jan 16, 2024 | $707.99 | $759.47 | $696.08 | $757.83 | +6.25% | 5,774,661 |
| Jan 8, 2024 | $712.65 | $724.19 | $708.04 | $713.22 | +1.40% | 3,113,329 |
| Jan 2, 2024 | $730.00 | $730.77 | $697.51 | $703.34 | -7.08% | 3,652,249 |
| Dec 26, 2023 | $750.10 | $765.80 | $750.00 | $756.92 | +0.58% | 1,982,277 |
| Dec 18, 2023 | $747.37 | $755.92 | $729.61 | $752.53 | -0.06% | 3,853,427 |
| Dec 11, 2023 | $704.72 | $760.33 | $702.60 | $752.96 | +8.12% | 6,455,911 |
| Dec 4, 2023 | $686.74 | $703.27 | $679.12 | $696.43 | +0.61% | 3,717,369 |
| Nov 27, 2023 | $687.66 | $695.58 | $672.65 | $692.20 | +0.15% | 3,596,956 |
| Nov 20, 2023 | $685.32 | $696.97 | $679.92 | $691.18 | +0.74% | 2,255,781 |
| Nov 13, 2023 | $654.14 | $687.59 | $648.27 | $686.09 | +3.75% | 4,208,972 |
| Nov 6, 2023 | $636.88 | $663.22 | $631.17 | $661.28 | +2.94% | 4,375,910 |
| Oct 30, 2023 | $592.77 | $647.00 | $582.48 | $642.41 | +8.88% | 5,207,367 |
| Oct 23, 2023 | $577.61 | $602.76 | $573.86 | $590.00 | +1.71% | 5,474,010 |
| Oct 16, 2023 | $601.04 | $610.35 | $573.86 | $580.10 | -3.28% | 7,602,169 |
| Oct 9, 2023 | $587.65 | $624.19 | $582.41 | $599.75 | +0.40% | 5,524,315 |
| Oct 2, 2023 | $583.36 | $600.49 | $567.57 | $597.36 | +1.48% | 5,146,313 |
| Sep 25, 2023 | $583.63 | $600.86 | $564.00 | $588.66 | +0.27% | 5,685,859 |
| Sep 18, 2023 | $588.18 | $600.83 | $582.12 | $587.10 | -1.60% | 5,212,057 |
| Sep 11, 2023 | $630.83 | $631.53 | $594.02 | $596.66 | -4.97% | 7,532,958 |
| Sep 5, 2023 | $665.13 | $669.79 | $625.22 | $627.86 | -5.23% | 3,572,702 |
| Aug 28, 2023 | $657.06 | $674.54 | $652.36 | $662.52 | +1.77% | 3,550,945 |
| Aug 21, 2023 | $653.86 | $680.95 | $635.87 | $651.01 | -0.66% | 5,095,943 |
| Aug 14, 2023 | $652.95 | $666.74 | $642.88 | $655.33 | -0.97% | 3,990,803 |
| Aug 7, 2023 | $690.44 | $695.32 | $661.27 | $661.78 | -2.40% | 3,815,377 |
| Jul 31, 2023 | $721.29 | $722.71 | $672.73 | $678.04 | -5.61% | 4,184,354 |
| Jul 24, 2023 | $685.00 | $721.50 | $677.44 | $718.37 | +3.61% | 5,398,655 |
| Jul 17, 2023 | $744.50 | $760.00 | $673.34 | $693.36 | -8.04% | 10,427,781 |
| Jul 10, 2023 | $703.71 | $771.98 | $695.69 | $754.02 | +8.22% | 5,919,011 |
| Jul 3, 2023 | $733.99 | $737.17 | $693.23 | $696.74 | -3.86% | 3,977,996 |
| Jun 26, 2023 | $703.08 | $730.00 | $700.23 | $724.75 | +3.85% | 4,428,215 |
| Jun 20, 2023 | $720.62 | $724.74 | $695.92 | $697.89 | -3.32% | 3,237,039 |
| Jun 12, 2023 | $721.99 | $744.44 | $720.00 | $721.88 | +0.84% | 4,915,108 |
| Jun 5, 2023 | $724.64 | $726.63 | $702.95 | $715.86 | -1.21% | 4,058,602 |
| May 30, 2023 | $743.13 | $747.13 | $713.28 | $724.65 | -1.53% | 4,564,848 |
| May 22, 2023 | $690.86 | $742.31 | $661.18 | $735.93 | +6.04% | 7,253,043 |
| May 15, 2023 | $646.88 | $699.87 | $644.88 | $694.00 | +7.18% | 5,174,927 |
| May 8, 2023 | $651.75 | $660.40 | $638.28 | $647.51 | -0.43% | 3,014,866 |
| May 1, 2023 | $635.00 | $654.22 | $628.53 | $650.32 | +2.11% | 3,206,079 |
| Apr 24, 2023 | $640.83 | $641.31 | $605.76 | $636.86 | +0.38% | 5,630,565 |
| Apr 17, 2023 | $638.74 | $648.27 | $616.88 | $634.47 | -4.76% | 7,387,852 |
| Apr 10, 2023 | $649.93 | $672.74 | $645.49 | $666.20 | +1.38% | 4,137,960 |
| Apr 3, 2023 | $674.80 | $681.60 | $655.32 | $657.12 | -3.47% | 3,065,196 |
| Mar 27, 2023 | $655.37 | $683.18 | $632.38 | $680.71 | +5.12% | 4,269,845 |
| Mar 20, 2023 | $646.30 | $673.94 | $635.20 | $647.53 | +2.18% | 4,754,220 |
| Mar 13, 2023 | $593.12 | $638.40 | $589.89 | $633.69 | +5.40% | 5,031,992 |
| Mar 6, 2023 | $627.32 | $633.11 | $599.43 | $601.21 | -5.67% | 5,545,169 |
| Feb 27, 2023 | $631.41 | $639.37 | $603.23 | $637.38 | +3.07% | 4,801,333 |
| Feb 21, 2023 | $638.01 | $643.94 | $612.72 | $618.38 | -5.15% | 4,128,943 |
| Feb 13, 2023 | $659.13 | $680.98 | $647.39 | $651.93 | -0.67% | 4,389,757 |
| Feb 6, 2023 | $665.92 | $683.69 | $648.64 | $656.35 | -3.42% | 4,201,883 |
| Jan 30, 2023 | $650.00 | $698.59 | $647.30 | $679.62 | +1.83% | 5,620,359 |
| Jan 23, 2023 | $658.05 | $684.94 | $655.02 | $667.39 | +2.86% | 7,259,949 |
| Jan 17, 2023 | $651.10 | $676.11 | $627.02 | $648.85 | -1.64% | 4,622,843 |
| Jan 9, 2023 | $613.99 | $660.74 | $612.80 | $659.69 | +10.71% | 5,001,009 |
| Jan 3, 2023 | $561.28 | $598.68 | $545.77 | $595.85 | +9.05% | 3,499,623 |
| Dec 27, 2022 | $546.05 | $555.37 | $529.01 | $546.40 | -0.90% | 2,956,624 |
| Dec 19, 2022 | $574.05 | $583.96 | $542.53 | $551.37 | -4.00% | 4,505,200 |
| Dec 12, 2022 | $596.87 | $643.36 | $565.74 | $574.32 | -3.91% | 6,840,705 |
| Dec 5, 2022 | $605.10 | $611.17 | $586.82 | $597.70 | -1.32% | 4,481,673 |
| Nov 28, 2022 | $593.78 | $616.56 | $576.77 | $605.71 | +2.34% | 5,154,932 |
| Nov 21, 2022 | $581.20 | $610.00 | $574.23 | $591.84 | -0.22% | 3,215,986 |
| Nov 14, 2022 | $574.78 | $608.32 | $568.95 | $593.16 | +2.90% | 6,929,802 |
| Nov 7, 2022 | $474.83 | $578.62 | $469.61 | $576.44 | +22.97% | 10,548,925 |
| Oct 31, 2022 | $479.04 | $483.67 | $437.12 | $468.76 | -4.17% | 6,920,714 |
| Oct 24, 2022 | $470.43 | $496.20 | $459.60 | $489.18 | +5.83% | 8,828,606 |
| Oct 17, 2022 | $394.46 | $462.88 | $388.83 | $462.23 | +21.92% | 10,025,405 |
| Oct 10, 2022 | $433.91 | $434.07 | $363.15 | $379.13 | -12.70% | 9,215,691 |
| Oct 3, 2022 | $423.60 | $474.75 | $421.02 | $434.26 | +4.55% | 6,939,331 |
| Sep 26, 2022 | $434.09 | $443.42 | $413.95 | $415.35 | -4.77% | 5,224,179 |
| Sep 19, 2022 | $459.65 | $476.17 | $427.35 | $436.14 | -6.66% | 4,652,669 |
| Sep 12, 2022 | $506.77 | $511.00 | $459.91 | $467.25 | -6.74% | 4,661,097 |
| Sep 6, 2022 | $469.36 | $503.18 | $462.30 | $501.00 | +7.24% | 3,698,789 |
| Aug 29, 2022 | $506.32 | $511.35 | $460.89 | $467.19 | -8.38% | 5,507,555 |
| Aug 22, 2022 | $529.29 | $540.22 | $508.77 | $509.94 | -6.48% | 3,862,072 |
| Aug 15, 2022 | $569.11 | $577.62 | $544.43 | $545.26 | -5.33% | 3,523,181 |
| Aug 8, 2022 | $578.00 | $582.56 | $533.74 | $575.96 | -0.23% | 4,559,511 |
| Aug 1, 2022 | $573.24 | $592.75 | $558.75 | $577.31 | +0.50% | 4,046,173 |
| Jul 25, 2022 | $535.42 | $576.92 | $518.54 | $574.44 | +7.52% | 5,762,937 |
| Jul 18, 2022 | $483.61 | $546.85 | $470.50 | $534.26 | +12.33% | 8,491,170 |
| Jul 11, 2022 | $449.56 | $475.78 | $429.30 | $475.63 | +5.01% | 5,353,367 |
| Jul 5, 2022 | $419.19 | $455.30 | $412.67 | $452.95 | +0.69% | 6,383,766 |
| Jun 27, 2022 | $514.97 | $517.05 | $443.46 | $449.83 | -12.70% | 4,827,766 |
| Jun 21, 2022 | $488.98 | $515.55 | $476.06 | $515.26 | +8.85% | 3,575,325 |
| Jun 13, 2022 | $498.05 | $512.20 | $461.85 | $473.35 | -9.24% | 5,754,097 |
| Jun 6, 2022 | $579.61 | $583.46 | $519.40 | $521.53 | -7.47% | 3,155,871 |
| May 31, 2022 | $584.59 | $584.81 | $557.00 | $563.65 | -3.38% | 2,564,948 |
| May 23, 2022 | $549.24 | $583.86 | $538.03 | $583.38 | +9.49% | 4,672,894 |
| May 16, 2022 | $533.25 | $563.38 | $514.17 | $532.84 | -2.82% | 4,802,594 |
| May 9, 2022 | $530.21 | $551.30 | $509.55 | $548.32 | -0.49% | 6,332,053 |
| May 2, 2022 | $558.74 | $594.25 | $545.05 | $551.00 | -2.27% | 5,531,258 |
| Apr 25, 2022 | $592.73 | $600.39 | $544.00 | $563.77 | -7.22% | 8,524,262 |
| Apr 18, 2022 | $597.05 | $652.55 | $595.77 | $607.61 | +1.63% | 5,699,678 |
| Apr 11, 2022 | $607.04 | $622.50 | $592.00 | $597.87 | -2.14% | 3,675,879 |
| Apr 4, 2022 | $672.49 | $681.54 | $610.00 | $610.93 | -8.51% | 4,648,024 |
| Mar 28, 2022 | $680.11 | $714.62 | $661.83 | $667.73 | -2.86% | 4,315,759 |
| Mar 21, 2022 | $678.22 | $698.10 | $663.20 | $687.36 | +1.10% | 5,355,315 |
| Mar 14, 2022 | $599.55 | $683.40 | $577.31 | $679.86 | +16.05% | 7,524,231 |
| Mar 7, 2022 | $617.39 | $627.00 | $558.77 | $585.85 | -1.43% | 6,196,924 |
| Feb 28, 2022 | $647.65 | $672.57 | $581.63 | $594.32 | -10.91% | 7,157,981 |
| Feb 22, 2022 | $638.50 | $667.14 | $599.68 | $667.12 | +2.98% | 5,274,270 |
| Feb 14, 2022 | $626.15 | $666.00 | $620.00 | $647.83 | +3.12% | 4,242,142 |
| Feb 7, 2022 | $654.15 | $682.23 | $625.25 | $628.24 | -3.76% | 4,185,318 |
| Jan 31, 2022 | $650.70 | $691.24 | $643.30 | $652.81 | +1.22% | 5,091,438 |
| Jan 24, 2022 | $666.05 | $688.64 | $620.67 | $644.97 | -7.16% | 9,111,848 |
| Jan 18, 2022 | $741.03 | $741.07 | $694.71 | $694.73 | -6.69% | 5,999,365 |
| Jan 10, 2022 | $716.52 | $777.92 | $700.71 | $744.53 | -1.53% | 7,996,223 |
| Jan 3, 2022 | $795.74 | $799.36 | $729.81 | $756.10 | -5.03% | 6,192,670 |
| Dec 27, 2021 | $794.40 | $817.30 | $794.36 | $796.14 | -0.66% | 2,129,906 |
| Dec 20, 2021 | $747.60 | $805.72 | $744.45 | $801.41 | +6.87% | 2,516,966 |
| Dec 13, 2021 | $780.57 | $799.84 | $743.25 | $749.87 | -4.09% | 5,033,641 |
| Dec 6, 2021 | $758.88 | $809.40 | $741.40 | $781.84 | +1.34% | 4,069,688 |
| Nov 29, 2021 | $795.01 | $832.68 | $759.84 | $771.52 | -1.34% | 5,829,531 |
| Nov 22, 2021 | $855.00 | $859.66 | $776.01 | $782.02 | -8.77% | 4,108,210 |
| Nov 15, 2021 | $855.00 | $881.12 | $847.24 | $857.17 | +0.65% | 3,522,877 |
| Nov 8, 2021 | $855.51 | $856.95 | $815.11 | $851.63 | +0.55% | 3,090,402 |
| Nov 1, 2021 | $806.91 | $854.64 | $796.48 | $847.00 | +4.20% | 3,438,545 |
| Oct 25, 2021 | $799.69 | $821.92 | $784.19 | $812.88 | +1.49% | 3,748,515 |
| Oct 18, 2021 | $774.09 | $808.80 | $758.24 | $800.97 | +1.47% | 6,244,012 |
| Oct 11, 2021 | $722.78 | $789.64 | $721.36 | $789.40 | +8.10% | 4,991,882 |
| Oct 4, 2021 | $728.90 | $753.67 | $709.03 | $730.27 | -1.56% | 6,145,180 |
| Sep 27, 2021 | $843.28 | $847.88 | $728.37 | $741.81 | -14.62% | 7,930,154 |
| Sep 20, 2021 | $838.88 | $888.72 | $829.70 | $868.82 | +1.04% | 3,952,881 |
| Sep 13, 2021 | $869.22 | $895.93 | $852.41 | $859.85 | +0.11% | 4,896,686 |
| Sep 7, 2021 | $865.29 | $875.36 | $849.92 | $858.87 | +0.09% | 3,275,981 |
| Aug 30, 2021 | $839.94 | $862.98 | $827.21 | $858.11 | +3.02% | 3,097,969 |
| Aug 23, 2021 | $795.03 | $834.77 | $794.57 | $832.92 | +5.68% | 2,758,381 |
| Aug 16, 2021 | $787.83 | $790.97 | $761.21 | $788.18 | -0.10% | 2,384,920 |
| Aug 9, 2021 | $790.22 | $797.04 | $776.54 | $788.96 | +0.73% | 2,708,244 |
| Aug 2, 2021 | $770.81 | $805.64 | $767.51 | $783.28 | +2.16% | 2,944,291 |
| Jul 26, 2021 | $758.20 | $768.70 | $733.06 | $766.74 | +2.49% | 3,412,391 |
| Jul 19, 2021 | $673.85 | $756.78 | $671.59 | $748.14 | +8.83% | 4,958,953 |
| Jul 12, 2021 | $700.00 | $723.01 | $686.87 | $687.42 | -0.57% | 3,402,133 |
| Jul 6, 2021 | $689.44 | $695.72 | $664.83 | $691.36 | +0.56% | 2,664,756 |
| Jun 28, 2021 | $698.93 | $705.80 | $674.53 | $687.54 | +0.19% | 3,238,952 |
| Jun 21, 2021 | $678.50 | $697.96 | $672.40 | $686.21 | +2.26% | 2,532,275 |
| Jun 14, 2021 | $699.51 | $710.97 | $668.57 | $671.07 | -3.72% | 4,096,066 |
| Jun 7, 2021 | $680.18 | $704.78 | $676.48 | $697.03 | +2.01% | 2,843,302 |
| Jun 1, 2021 | $684.74 | $688.09 | $660.11 | $683.30 | +1.16% | 3,032,241 |
| May 24, 2021 | $647.50 | $679.44 | $645.76 | $675.47 | +5.67% | 3,748,240 |
| May 17, 2021 | $631.89 | $652.25 | $606.64 | $639.22 | -1.32% | 4,558,321 |
| May 10, 2021 | $648.31 | $651.14 | $600.26 | $647.76 | -1.64% | 5,648,987 |
| May 3, 2021 | $657.71 | $661.29 | $615.91 | $658.57 | +1.62% | 4,318,458 |
| Apr 26, 2021 | $666.96 | $675.65 | $645.70 | $648.10 | -3.40% | 3,130,121 |
| Apr 19, 2021 | $637.64 | $671.28 | $612.78 | $670.91 | +3.91% | 6,647,543 |
| Apr 12, 2021 | $631.56 | $647.94 | $620.62 | $645.69 | +1.79% | 3,754,335 |
| Apr 5, 2021 | $651.65 | $653.00 | $618.38 | $634.32 | -0.44% | 5,130,002 |
| Mar 29, 2021 | $614.76 | $639.49 | $595.52 | $637.10 | +1.83% | 5,774,521 |
| Mar 22, 2021 | $567.64 | $627.30 | $555.50 | $625.67 | +14.29% | 7,227,355 |
| Mar 15, 2021 | $538.67 | $566.05 | $536.01 | $547.42 | +1.82% | 4,270,166 |
| Mar 8, 2021 | $526.44 | $548.49 | $501.11 | $537.63 | +2.01% | 5,022,765 |
| Mar 1, 2021 | $572.37 | $584.36 | $502.09 | $527.04 | -7.06% | 5,455,634 |
| Feb 22, 2021 | $587.62 | $595.96 | $559.66 | $567.09 | -4.59% | 5,017,035 |
| Feb 16, 2021 | $605.58 | $608.71 | $576.05 | $594.40 | -0.60% | 2,985,378 |
| Feb 8, 2021 | $557.97 | $601.46 | $557.97 | $597.99 | +8.17% | 3,366,957 |
| Feb 1, 2021 | $547.40 | $556.79 | $541.95 | $552.81 | +3.49% | 3,223,075 |
| Jan 25, 2021 | $562.15 | $568.22 | $522.50 | $534.16 | -6.20% | 5,197,385 |
| Jan 19, 2021 | $533.00 | $573.80 | $530.61 | $569.45 | +7.95% | 4,801,011 |
| Jan 11, 2021 | $500.50 | $546.40 | $499.43 | $527.50 | +3.69% | 4,189,171 |
| Jan 4, 2021 | $499.99 | $514.28 | $489.74 | $508.74 | +4.31% | 5,206,340 |
| Dec 28, 2020 | $487.14 | $492.66 | $478.43 | $487.72 | +0.96% | 1,521,206 |
| Dec 21, 2020 | $460.26 | $484.60 | $459.48 | $483.09 | +1.23% | 1,715,350 |
| Dec 14, 2020 | $452.34 | $481.32 | $452.17 | $477.24 | +5.44% | 2,919,105 |
| Dec 7, 2020 | $464.56 | $471.01 | $449.12 | $452.63 | -2.53% | 3,292,129 |
| Nov 30, 2020 | $440.54 | $464.50 | $433.67 | $464.39 | +6.08% | 3,583,163 |
| Nov 23, 2020 | $427.99 | $438.72 | $420.75 | $437.77 | +3.35% | 1,958,027 |
| Nov 16, 2020 | $419.95 | $428.40 | $416.87 | $423.59 | +0.95% | 3,013,731 |
| Nov 9, 2020 | $417.04 | $421.38 | $397.98 | $419.59 | +3.29% | 4,913,762 |
| Nov 2, 2020 | $364.48 | $407.50 | $361.72 | $406.24 | +12.47% | 5,985,225 |
| Oct 26, 2020 | $371.55 | $374.88 | $357.38 | $361.21 | -4.58% | 4,452,238 |
| Oct 19, 2020 | $392.19 | $392.27 | $374.14 | $378.56 | -2.16% | 2,190,670 |
| Oct 12, 2020 | $395.43 | $409.11 | $380.72 | $386.90 | -0.54% | 4,204,292 |
| Oct 5, 2020 | $375.15 | $389.98 | $368.56 | $388.99 | +5.13% | 3,114,232 |
| Sep 28, 2020 | $365.90 | $382.65 | $364.35 | $370.00 | +2.64% | 3,902,002 |
| Sep 21, 2020 | $355.31 | $366.58 | $351.09 | $360.48 | -1.60% | 3,832,119 |
| Sep 14, 2020 | $369.77 | $374.76 | $355.14 | $366.34 | +1.98% | 4,080,366 |
| Sep 8, 2020 | $345.37 | $367.15 | $343.25 | $359.23 | -2.23% | 3,745,782 |
| Aug 31, 2020 | $375.92 | $401.15 | $352.86 | $367.42 | -3.18% | 4,538,823 |
| Aug 24, 2020 | $380.25 | $386.80 | $373.24 | $379.47 | +1.98% | 2,513,725 |
| Aug 17, 2020 | $376.66 | $383.98 | $365.54 | $372.12 | +0.27% | 2,353,455 |
| Aug 10, 2020 | $364.76 | $378.14 | $359.54 | $371.10 | +1.37% | 2,755,061 |
| Aug 3, 2020 | $361.02 | $373.21 | $359.82 | $366.07 | +3.49% | 3,262,058 |
| Jul 27, 2020 | $377.99 | $383.79 | $350.74 | $353.72 | -3.80% | 4,994,929 |
| Jul 20, 2020 | $383.91 | $394.55 | $366.77 | $367.68 | -4.15% | 5,127,366 |
| Jul 13, 2020 | $397.86 | $402.87 | $372.51 | $383.59 | -3.10% | 6,893,602 |
| Jul 6, 2020 | $386.28 | $399.19 | $381.87 | $395.85 | +6.06% | 3,075,020 |
| Jun 29, 2020 | $362.93 | $375.88 | $358.11 | $373.22 | +3.17% | 2,257,482 |
| Jun 22, 2020 | $362.38 | $371.80 | $358.58 | $361.76 | +0.30% | 2,730,817 |
| Jun 15, 2020 | $337.51 | $368.14 | $336.63 | $360.67 | +5.13% | 3,454,629 |
| Jun 8, 2020 | $350.97 | $353.42 | $332.80 | $343.07 | -3.96% | 4,501,302 |
| Jun 1, 2020 | $323.88 | $364.16 | $323.50 | $357.22 | +8.41% | 3,721,474 |
| May 26, 2020 | $322.46 | $329.98 | $311.11 | $329.51 | +3.18% | 2,796,199 |
| May 18, 2020 | $297.69 | $326.26 | $297.66 | $319.36 | +9.17% | 3,774,197 |
| May 11, 2020 | $298.60 | $305.90 | $283.31 | $292.54 | -3.90% | 4,392,231 |
| May 4, 2020 | $279.60 | $304.51 | $275.96 | $304.40 | +9.08% | 3,664,022 |
| Apr 27, 2020 | $293.79 | $304.76 | $278.20 | $279.06 | -4.38% | 3,898,292 |
| Apr 20, 2020 | $291.65 | $298.01 | $278.57 | $291.84 | -1.29% | 2,964,842 |
| Apr 13, 2020 | $274.85 | $301.43 | $272.01 | $295.65 | +6.81% | 6,088,944 |
| Apr 6, 2020 | $260.00 | $285.13 | $259.42 | $276.81 | +13.16% | 3,196,314 |
| Mar 30, 2020 | $263.57 | $270.13 | $242.25 | $244.61 | -3.17% | 4,100,732 |
| Mar 23, 2020 | $225.33 | $277.14 | $222.67 | $252.62 | +16.90% | 6,907,500 |
| Mar 16, 2020 | $220.65 | $248.21 | $191.25 | $216.10 | -15.90% | 10,222,907 |
| Mar 9, 2020 | $265.45 | $280.35 | $233.84 | $256.95 | -10.82% | 10,071,489 |
| Mar 2, 2020 | $279.62 | $301.99 | $275.47 | $288.11 | +4.12% | 6,889,927 |
| Feb 24, 2020 | $289.05 | $295.93 | $265.98 | $276.71 | -9.57% | 6,399,388 |
| Feb 18, 2020 | $307.40 | $317.63 | $304.73 | $306.00 | -3.26% | 4,104,286 |
| Feb 10, 2020 | $304.04 | $319.22 | $304.00 | $316.30 | +3.72% | 3,222,632 |
| Feb 3, 2020 | $283.63 | $309.61 | $283.32 | $304.97 | +8.66% | 5,142,581 |
| Jan 27, 2020 | $287.16 | $298.29 | $280.17 | $280.66 | -5.13% | 5,559,900 |
| Jan 21, 2020 | $298.11 | $301.66 | $291.56 | $295.83 | -1.40% | 3,372,561 |
| Jan 13, 2020 | $298.68 | $305.90 | $297.50 | $300.04 | +1.30% | 2,812,512 |
| Jan 6, 2020 | $293.17 | $303.91 | $292.43 | $296.18 | -0.59% | 2,659,834 |
| Dec 30, 2019 | $296.42 | $303.32 | $293.36 | $297.95 | +0.43% | 1,622,083 |
| Dec 23, 2019 | $295.50 | $298.50 | $291.30 | $296.67 | +1.05% | 1,152,673 |
| Dec 16, 2019 | $291.23 | $297.09 | $289.14 | $293.59 | +1.28% | 2,667,292 |
| Dec 9, 2019 | $282.12 | $291.83 | $277.23 | $289.89 | +3.50% | 2,856,577 |
| Dec 2, 2019 | $270.11 | $281.97 | $261.11 | $280.09 | +3.50% | 3,523,430 |
| Nov 25, 2019 | $268.36 | $273.84 | $268.13 | $270.62 | +1.65% | 1,517,962 |
| Nov 18, 2019 | $273.07 | $276.23 | $264.81 | $266.22 | -3.18% | 2,601,821 |
| Nov 11, 2019 | $266.15 | $275.52 | $265.13 | $274.97 | +2.87% | 2,440,382 |
| Nov 4, 2019 | $272.60 | $275.00 | $264.69 | $267.29 | -1.22% | 3,291,002 |
| Oct 28, 2019 | $267.39 | $270.84 | $261.08 | $270.60 | +2.50% | 2,946,774 |
| Oct 21, 2019 | $257.78 | $265.48 | $253.59 | $263.99 | +3.76% | 3,796,240 |
| Oct 14, 2019 | $259.82 | $269.39 | $252.33 | $254.42 | -2.15% | 6,924,144 |
| Oct 7, 2019 | $247.41 | $262.46 | $241.51 | $260.00 | +5.67% | 3,455,605 |
| Sep 30, 2019 | $244.98 | $250.17 | $238.29 | $246.04 | +0.96% | 2,954,056 |
| Sep 23, 2019 | $246.19 | $249.94 | $241.17 | $243.71 | -0.85% | 2,691,411 |
| Sep 16, 2019 | $246.08 | $252.11 | $244.67 | $245.79 | -1.29% | 2,910,048 |
| Sep 9, 2019 | $239.08 | $251.23 | $238.11 | $248.99 | +4.37% | 3,816,747 |
| Sep 3, 2019 | $220.65 | $240.11 | $218.90 | $238.56 | +7.16% | 2,911,598 |
| Aug 26, 2019 | $213.86 | $224.01 | $212.31 | $222.61 | +5.75% | 1,701,978 |
| Aug 19, 2019 | $216.82 | $218.61 | $209.60 | $210.50 | -1.10% | 1,889,364 |
| Aug 12, 2019 | $216.05 | $220.80 | $207.07 | $212.85 | -1.45% | 3,081,337 |
| Aug 5, 2019 | $216.38 | $220.55 | $210.30 | $215.99 | -1.78% | 2,646,890 |
| Jul 29, 2019 | $230.61 | $231.26 | $218.19 | $219.91 | -4.74% | 2,700,507 |
| Jul 22, 2019 | $225.29 | $234.50 | $225.29 | $230.85 | +3.23% | 3,326,793 |
| Jul 15, 2019 | $208.32 | $226.99 | $204.36 | $223.62 | +7.42% | 5,914,946 |
| Jul 8, 2019 | $208.57 | $209.75 | $205.30 | $208.18 | -0.75% | 2,638,861 |
| Jul 1, 2019 | $215.97 | $216.59 | $207.19 | $209.75 | +0.88% | 1,932,596 |
| Jun 24, 2019 | $203.39 | $209.77 | $198.12 | $207.93 | +2.80% | 2,546,832 |
| Jun 17, 2019 | $192.00 | $203.61 | $189.49 | $202.27 | +5.34% | 3,187,451 |
| Jun 10, 2019 | $196.27 | $202.66 | $190.50 | $192.02 | -2.34% | 2,491,516 |
| Jun 3, 2019 | $188.58 | $198.46 | $186.31 | $196.62 | +4.56% | 2,687,939 |
| May 28, 2019 | $192.62 | $193.38 | $186.90 | $188.05 | -0.92% | 3,062,723 |
| May 20, 2019 | $193.87 | $195.27 | $188.80 | $189.80 | -5.67% | 3,796,906 |
| May 13, 2019 | $193.40 | $204.46 | $189.92 | $201.20 | +1.24% | 4,150,952 |
| May 6, 2019 | $202.24 | $205.54 | $194.74 | $198.74 | -4.76% | 3,077,988 |
| Apr 29, 2019 | $205.91 | $210.87 | $204.09 | $208.68 | +0.71% | 1,843,019 |
| Apr 22, 2019 | $204.62 | $207.81 | $203.18 | $207.20 | +0.63% | 2,675,845 |
| Apr 15, 2019 | $201.28 | $208.90 | $199.01 | $205.91 | +1.52% | 3,433,020 |
| Apr 8, 2019 | $202.00 | $203.68 | $197.29 | $202.82 | +0.71% | 2,707,550 |
| Apr 1, 2019 | $191.24 | $201.72 | $190.76 | $201.39 | +7.09% | 2,778,194 |
| Mar 25, 2019 | $186.33 | $188.42 | $182.77 | $188.05 | +0.16% | 3,228,880 |
| Mar 18, 2019 | $190.53 | $195.46 | $187.45 | $187.75 | -2.62% | 3,554,175 |
| Mar 11, 2019 | $178.34 | $192.96 | $178.31 | $192.81 | +7.81% | 3,506,562 |
| Mar 4, 2019 | $185.36 | $186.73 | $175.57 | $178.84 | -3.39% | 2,380,251 |
| Feb 25, 2019 | $187.80 | $188.27 | $182.27 | $185.11 | +0.12% | 2,487,059 |
| Feb 19, 2019 | $180.94 | $185.13 | $180.93 | $184.89 | +0.28% | 2,708,041 |
| Feb 11, 2019 | $179.42 | $185.10 | $178.07 | $184.37 | +1.82% | 4,093,150 |
| Feb 4, 2019 | $178.43 | $187.05 | $177.84 | $181.07 | +1.49% | 4,856,237 |
| Jan 28, 2019 | $171.74 | $178.63 | $171.24 | $178.41 | +0.99% | 5,272,470 |
| Jan 22, 2019 | $160.90 | $176.84 | $157.97 | $176.66 | +8.58% | 5,165,857 |
| Jan 14, 2019 | $160.10 | $164.01 | $155.22 | $162.70 | +0.42% | 4,318,187 |
| Jan 7, 2019 | $156.50 | $163.63 | $155.55 | $162.02 | +5.16% | 3,940,331 |
| Dec 31, 2018 | $156.04 | $157.25 | $147.38 | $154.07 | -0.66% | 2,620,675 |
| Dec 24, 2018 | $149.14 | $157.69 | $144.50 | $155.09 | +4.47% | 2,348,726 |
| Dec 17, 2018 | $161.00 | $164.73 | $148.00 | $148.45 | -7.81% | 7,498,036 |
| Dec 10, 2018 | $161.52 | $167.34 | $158.81 | $161.03 | +0.94% | 4,671,090 |
| Dec 3, 2018 | $173.86 | $178.20 | $158.90 | $159.53 | -6.90% | 6,547,962 |
| Nov 26, 2018 | $165.14 | $174.42 | $164.29 | $171.35 | +4.70% | 4,654,839 |
| Nov 19, 2018 | $168.25 | $168.54 | $156.58 | $163.66 | -3.15% | 5,417,769 |
| Nov 12, 2018 | $170.13 | $176.80 | $167.05 | $168.99 | -3.71% | 10,610,611 |
| Nov 5, 2018 | $172.49 | $178.52 | $169.71 | $175.50 | +0.29% | 6,740,055 |
| Oct 29, 2018 | $168.52 | $178.68 | $160.38 | $174.99 | +5.28% | 5,082,493 |
| Oct 22, 2018 | $176.46 | $177.02 | $157.95 | $166.21 | -5.43% | 5,665,510 |
| Oct 15, 2018 | $173.42 | $189.25 | $172.83 | $175.76 | +0.85% | 4,791,818 |
| Oct 8, 2018 | $181.00 | $183.96 | $169.59 | $174.28 | -5.17% | 5,286,815 |
| Oct 1, 2018 | $190.87 | $192.52 | $181.59 | $183.79 | -2.25% | 3,066,817 |
| Sep 24, 2018 | $190.76 | $192.35 | $185.46 | $188.02 | -0.22% | 2,634,410 |
| Sep 17, 2018 | $184.05 | $192.06 | $182.75 | $188.43 | +2.21% | 3,992,502 |
| Sep 10, 2018 | $187.63 | $187.71 | $172.69 | $184.35 | +1.92% | 8,247,330 |
| Sep 4, 2018 | $199.05 | $199.90 | $180.28 | $180.87 | -11.79% | 4,315,875 |
| Aug 27, 2018 | $206.16 | $209.23 | $203.70 | $205.05 | +1.02% | 2,126,493 |
| Aug 20, 2018 | $198.83 | $203.18 | $197.52 | $202.98 | +2.84% | 2,275,238 |
| Aug 13, 2018 | $204.91 | $207.33 | $193.90 | $197.37 | -3.20% | 4,585,772 |
| Aug 6, 2018 | $212.99 | $215.00 | $202.65 | $203.89 | -5.07% | 3,396,154 |
| Jul 30, 2018 | $216.43 | $216.60 | $212.20 | $214.78 | +0.69% | 3,726,258 |
| Jul 23, 2018 | $219.57 | $221.66 | $212.43 | $213.30 | -2.96% | 6,518,303 |
| Jul 16, 2018 | $199.86 | $221.46 | $199.37 | $219.81 | +10.35% | 8,370,225 |
| Jul 9, 2018 | $199.98 | $200.69 | $193.33 | $199.19 | +0.95% | 4,109,464 |
| Jul 2, 2018 | $193.62 | $197.84 | $189.81 | $197.32 | -0.33% | 3,319,551 |
| Jun 25, 2018 | $201.36 | $201.49 | $190.04 | $197.97 | -4.07% | 4,611,140 |
| Jun 18, 2018 | $209.84 | $211.29 | $201.78 | $206.37 | -3.93% | 3,518,979 |
| Jun 11, 2018 | $209.76 | $216.90 | $207.33 | $214.82 | +3.55% | 3,408,904 |
| Jun 4, 2018 | $203.56 | $213.81 | $202.34 | $207.45 | +2.62% | 3,383,079 |
| May 29, 2018 | $196.01 | $202.24 | $194.46 | $202.16 | +0.53% | 2,535,003 |
| May 21, 2018 | $202.32 | $203.63 | $197.65 | $201.10 | +1.91% | 2,873,335 |
| May 14, 2018 | $201.42 | $204.16 | $196.68 | $197.34 | -0.73% | 2,979,274 |
| May 7, 2018 | $194.84 | $201.12 | $192.14 | $198.80 | +1.68% | 2,751,688 |
| Apr 30, 2018 | $189.62 | $196.30 | $187.63 | $195.51 | +1.96% | 4,000,831 |
| Apr 23, 2018 | $194.44 | $197.07 | $190.32 | $191.75 | -0.66% | 4,750,779 |
| Apr 16, 2018 | $207.64 | $213.35 | $192.30 | $193.02 | -6.14% | 8,113,969 |
| Apr 9, 2018 | $198.01 | $207.32 | $196.89 | $205.65 | +5.66% | 4,079,162 |
| Apr 2, 2018 | $197.47 | $200.93 | $190.63 | $194.63 | -1.98% | 5,252,227 |
| Mar 26, 2018 | $205.01 | $207.92 | $193.18 | $198.56 | -0.28% | 5,428,067 |
| Mar 19, 2018 | $214.00 | $216.00 | $199.03 | $199.11 | -6.98% | 4,448,284 |
| Mar 12, 2018 | $210.90 | $215.48 | $207.12 | $214.06 | +2.22% | 3,698,794 |
| Mar 5, 2018 | $194.72 | $209.89 | $194.38 | $209.41 | +8.18% | 4,681,336 |
| Feb 26, 2018 | $200.10 | $201.00 | $189.03 | $193.57 | -1.65% | 4,250,208 |
| Feb 20, 2018 | $191.99 | $197.98 | $191.97 | $196.82 | +2.39% | 2,997,454 |
| Feb 12, 2018 | $183.33 | $195.30 | $183.07 | $192.23 | +4.66% | 4,851,148 |
| Feb 5, 2018 | $193.34 | $196.57 | $175.88 | $183.67 | -5.60% | 8,868,630 |
| Jan 29, 2018 | $204.34 | $204.59 | $194.47 | $194.57 | -5.78% | 4,167,631 |
| Jan 22, 2018 | $204.50 | $208.58 | $200.47 | $206.51 | +0.48% | 4,662,115 |
| Jan 16, 2018 | $187.70 | $206.03 | $185.26 | $205.52 | +13.63% | 8,860,370 |
| Jan 8, 2018 | $183.19 | $184.46 | $177.91 | $180.87 | -1.09% | 3,829,682 |
| Jan 2, 2018 | $174.14 | $183.45 | $173.98 | $182.87 | +5.21% | 3,305,391 |
| Dec 26, 2017 | $173.65 | $174.87 | $171.38 | $173.82 | -0.80% | 1,213,345 |
| Dec 18, 2017 | $175.47 | $177.49 | $173.71 | $175.22 | +0.82% | 3,108,642 |
| Dec 11, 2017 | $172.53 | $175.41 | $170.85 | $173.80 | +1.06% | 7,568,752 |
| Dec 4, 2017 | $175.19 | $175.31 | $168.30 | $171.98 | -0.26% | 4,530,109 |
| Nov 27, 2017 | $185.83 | $185.94 | $171.21 | $172.43 | -7.48% | 6,925,268 |
| Nov 20, 2017 | $179.94 | $186.37 | $179.79 | $186.37 | +3.35% | 2,681,377 |
| Nov 13, 2017 | $178.01 | $181.92 | $176.55 | $180.33 | +0.41% | 3,700,672 |
| Nov 6, 2017 | $183.98 | $185.39 | $176.22 | $179.60 | -2.70% | 3,169,454 |
| Oct 30, 2017 | $178.29 | $184.65 | $177.29 | $184.58 | +3.16% | 3,760,713 |
| Oct 23, 2017 | $177.95 | $179.28 | $175.72 | $178.93 | +2.12% | 3,530,175 |
| Oct 16, 2017 | $175.81 | $176.69 | $168.62 | $175.22 | -0.61% | 6,725,433 |
| Oct 9, 2017 | $169.46 | $176.87 | $168.92 | $176.30 | +4.05% | 3,845,806 |
| Oct 2, 2017 | $170.39 | $171.76 | $167.70 | $169.44 | -1.03% | 3,547,768 |
| Sep 25, 2017 | $164.88 | $171.53 | $160.95 | $171.20 | +3.16% | 6,438,880 |
| Sep 18, 2017 | $164.81 | $168.69 | $163.73 | $165.96 | +2.19% | 4,647,013 |
| Sep 11, 2017 | $161.11 | $163.13 | $160.00 | $162.41 | +1.68% | 2,909,352 |
| Sep 5, 2017 | $155.91 | $161.10 | $153.47 | $159.72 | +1.55% | 2,677,072 |
| Aug 28, 2017 | $153.67 | $157.57 | $153.39 | $157.28 | +1.98% | 3,198,194 |
| Aug 21, 2017 | $152.16 | $154.81 | $150.94 | $154.22 | +1.29% | 2,869,436 |
| Aug 14, 2017 | $150.86 | $154.13 | $150.60 | $152.26 | +0.71% | 2,623,181 |
| Aug 7, 2017 | $153.35 | $155.20 | $148.95 | $151.19 | -1.14% | 2,776,450 |
| Jul 31, 2017 | $151.74 | $153.06 | $149.91 | $152.94 | +0.27% | 3,531,192 |
| Jul 24, 2017 | $153.88 | $155.73 | $151.48 | $152.53 | -1.14% | 4,574,561 |
| Jul 17, 2017 | $140.42 | $154.35 | $139.10 | $154.29 | +10.27% | 8,560,435 |
| Jul 10, 2017 | $134.00 | $140.05 | $133.51 | $139.92 | +5.29% | 4,031,238 |
| Jul 3, 2017 | $131.10 | $133.54 | $129.33 | $132.89 | +1.98% | 2,645,238 |
| Jun 26, 2017 | $135.81 | $136.07 | $128.35 | $130.31 | -3.22% | 6,424,100 |
| Jun 19, 2017 | $131.19 | $135.42 | $128.43 | $134.64 | +3.86% | 3,639,157 |
| Jun 12, 2017 | $129.22 | $132.55 | $126.03 | $129.63 | -0.31% | 6,650,145 |
| Jun 5, 2017 | $132.90 | $135.09 | $128.66 | $130.03 | -3.47% | 3,063,860 |
| May 30, 2017 | $133.06 | $134.79 | $131.62 | $134.70 | +0.37% | 3,498,092 |
| May 22, 2017 | $133.98 | $135.02 | $133.17 | $134.20 | -0.48% | 3,363,429 |
| May 15, 2017 | $135.41 | $137.27 | $132.31 | $134.85 | -0.44% | 3,260,978 |
| May 8, 2017 | $133.55 | $135.47 | $132.82 | $135.44 | -0.29% | 3,183,084 |
| May 1, 2017 | $132.05 | $135.92 | $131.72 | $135.84 | +3.03% | 3,475,660 |
| Apr 24, 2017 | $133.63 | $134.95 | $131.61 | $131.85 | +1.40% | 3,206,471 |
| Apr 17, 2017 | $128.89 | $133.71 | $126.04 | $130.03 | +1.29% | 8,164,634 |
| Apr 10, 2017 | $130.63 | $130.79 | $128.30 | $128.38 | -2.13% | 2,854,796 |
| Apr 3, 2017 | $132.35 | $132.78 | $130.53 | $131.18 | -1.22% | 2,622,480 |
| Mar 27, 2017 | $132.78 | $134.29 | $132.12 | $132.80 | +0.42% | 4,863,180 |
| Mar 20, 2017 | $128.84 | $133.55 | $126.15 | $132.24 | +3.39% | 4,482,150 |
| Mar 13, 2017 | $123.56 | $128.43 | $123.43 | $127.90 | +2.32% | 3,544,319 |
| Mar 6, 2017 | $121.25 | $125.11 | $119.83 | $125.00 | +1.64% | 3,727,384 |
| Feb 27, 2017 | $122.29 | $123.92 | $121.41 | $122.98 | +0.37% | 4,790,063 |
| Feb 21, 2017 | $125.28 | $127.60 | $121.64 | $122.53 | -3.43% | 8,415,403 |
| Feb 13, 2017 | $126.14 | $127.44 | $125.30 | $126.88 | +1.63% | 5,611,671 |
| Feb 6, 2017 | $122.24 | $125.55 | $121.87 | $124.85 | +1.50% | 3,844,900 |
| Jan 30, 2017 | $120.91 | $123.57 | $120.02 | $123.01 | +1.02% | 4,912,902 |
| Jan 23, 2017 | $121.97 | $123.00 | $120.60 | $121.77 | -0.23% | 4,469,923 |
| Jan 17, 2017 | $115.63 | $125.88 | $114.89 | $122.05 | +5.85% | 8,493,065 |
| Jan 9, 2017 | $111.02 | $115.54 | $111.01 | $115.30 | +3.76% | 3,979,764 |
| Jan 3, 2017 | $110.98 | $111.90 | $109.62 | $111.12 | -0.96% | 2,573,214 |
| Dec 27, 2016 | $110.79 | $112.66 | $110.43 | $112.20 | +1.33% | 2,432,293 |
| Dec 19, 2016 | $108.36 | $110.85 | $108.36 | $110.73 | +4.23% | 3,687,571 |
| Dec 12, 2016 | $103.17 | $106.72 | $102.41 | $106.24 | +3.49% | 2,526,182 |
| Dec 5, 2016 | $102.29 | $103.92 | $101.69 | $102.66 | +2.89% | 2,626,875 |
| Nov 28, 2016 | $103.30 | $104.01 | $98.84 | $99.78 | -4.19% | 3,596,898 |
| Nov 21, 2016 | $104.09 | $105.61 | $103.77 | $104.14 | -0.43% | 2,969,983 |
| Nov 14, 2016 | $98.94 | $104.75 | $98.71 | $104.59 | – | 5,475,941 |
Seasonality
ASML 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 | 10.2% | 0.6% | 1.4% | 0.2% | 6.3% | 4.5% | 1.8% | -0.0% | 0.4% | 0.2% | 7.3% | 1.5% |
| Months up | 8 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 33.0% | 2.1% | -8.9% | 9.2% | 12.1% | 23.4% | -18.0% | 4.1% | 6.8% | -13.5% | ||
| 2025 | 6.7% | -3.9% | -6.6% | 1.1% | 10.3% | 8.8% | -13.1% | 6.9% | 30.4% | 9.6% | 0.1% | 0.9% |
| 2024 | 14.9% | 9.6% | 2.0% | -9.9% | 10.1% | 6.5% | -8.2% | -3.5% | -7.8% | -19.1% | 2.1% | 0.9% |
| 2023 | 20.9% | -6.3% | 10.2% | -6.4% | 13.8% | 0.3% | -1.2% | -7.6% | -10.9% | 1.7% | 14.5% | 10.7% |
| 2022 | -14.9% | -1.6% | 0.2% | -15.6% | 3.0% | -17.4% | 20.7% | -14.5% | -15.2% | 13.7% | 29.1% | -10.1% |
| 2021 | 9.5% | 6.2% | 8.9% | 5.0% | 4.5% | 2.3% | 11.0% | 8.6% | -10.6% | 9.1% | -2.4% | 0.6% |
| 2020 | -5.2% | -1.4% | -5.4% | 10.8% | 14.2% | 11.7% | -3.9% | 5.8% | -1.3% | -2.2% | 21.7% | 11.4% |
| 2019 | 12.5% | 4.5% | 2.8% | 12.3% | -9.9% | 10.6% | 7.2% | -0.1% | 11.6% | 5.5% | 3.8% | 9.4% |
| 2018 | 16.8% | -3.7% | 1.6% | -4.3% | 4.4% | 0.7% | 8.1% | -4.2% | -8.3% | -8.3% | -0.6% | -9.2% |
| 2017 | 8.2% | 0.2% | 9.1% | 0.3% | 0.1% | -1.3% | 15.4% | 4.0% | 9.5% | 5.6% | -2.9% | -1.0% |