ASML Holding NV (ASMLF) stock
ASMLFOTCSpecial Industry Machinery, NECFiscal year ends December 31Also trades as ASML
$1661.05−1.82 (-0.11%)
Close on Oct 19, 2026Market cap $640.20BP/E 60.2Yield –
Price history
ASML share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$1,661.05
-0.11% on the day
52-week range
$947.57 – $1,991.64
-16.6% from the high
Change over 52 weeks
+61.7%
From $1,027.51 on Oct 17, 2025
Average volume
9,206
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $1,681.54 | $1,683.00 | $1,647.54 | $1,661.05 | -0.11% | 313 |
| Oct 12, 2026 | $1,785.00 | $1,785.00 | $1,596.56 | $1,662.87 | -7.60% | 82,459 |
| Oct 5, 2026 | $1,857.26 | $1,869.59 | $1,763.59 | $1,799.60 | -4.71% | 49,519 |
| Sep 28, 2026 | $1,745.82 | $1,900.00 | $1,723.00 | $1,888.48 | +9.15% | 9,642 |
| Sep 21, 2026 | $1,693.27 | $1,757.28 | $1,678.89 | $1,730.14 | +2.71% | 2,741 |
| Sep 14, 2026 | $1,595.01 | $1,684.43 | $1,575.82 | $1,684.43 | -0.70% | 92,615 |
| Sep 8, 2026 | $1,778.39 | $1,780.00 | $1,682.45 | $1,696.26 | -1.72% | 86,560 |
| Aug 31, 2026 | $1,705.93 | $1,725.99 | $1,630.13 | $1,725.99 | +0.84% | 1,898 |
| Aug 24, 2026 | $1,754.19 | $1,771.78 | $1,687.21 | $1,711.61 | -2.83% | 12,912 |
| Aug 17, 2026 | $1,863.79 | $1,893.50 | $1,733.75 | $1,761.50 | -4.53% | 2,663 |
| Aug 10, 2026 | $1,786.34 | $1,869.85 | $1,720.00 | $1,845.00 | +7.21% | 2,233 |
| Aug 3, 2026 | $1,615.18 | $1,769.93 | $1,595.49 | $1,721.00 | +5.66% | 2,878 |
| Jul 27, 2026 | $1,744.69 | $1,747.20 | $1,536.84 | $1,628.86 | -8.76% | 37,785 |
| Jul 20, 2026 | $1,782.90 | $1,829.19 | $1,714.83 | $1,785.29 | +2.72% | 12,717 |
| Jul 13, 2026 | $1,766.80 | $1,846.56 | $1,720.09 | $1,738.01 | -2.52% | 27,727 |
| Jul 6, 2026 | $1,830.50 | $1,873.56 | $1,723.17 | $1,783.00 | +0.80% | 38,079 |
| Jun 29, 2026 | $1,805.00 | $1,989.90 | $1,747.45 | $1,768.87 | -1.82% | 55,579 |
| Jun 22, 2026 | $1,961.04 | $1,991.64 | $1,736.57 | $1,801.62 | -7.00% | 87,854 |
| Jun 15, 2026 | $1,908.48 | $1,938.69 | $1,803.31 | $1,937.15 | +3.28% | 131,474 |
| Jun 8, 2026 | $1,744.68 | $1,913.65 | $1,674.46 | $1,875.65 | +15.71% | 141,883 |
| Jun 1, 2026 | $1,590.66 | $1,784.74 | $1,590.66 | $1,621.00 | -0.16% | 5,635 |
| May 26, 2026 | $1,645.00 | $1,653.62 | $1,575.19 | $1,623.59 | -1.31% | 1,491 |
| May 18, 2026 | $1,513.66 | $1,647.20 | $1,451.01 | $1,645.20 | +9.31% | 2,080 |
| May 11, 2026 | $1,564.28 | $1,604.04 | $1,480.00 | $1,505.04 | -5.41% | 4,075 |
| May 4, 2026 | $1,401.94 | $1,594.25 | $1,365.00 | $1,591.09 | +9.97% | 2,904 |
| Apr 27, 2026 | $1,457.55 | $1,467.61 | $1,367.00 | $1,446.78 | -1.63% | 2,146 |
| Apr 20, 2026 | $1,465.00 | $1,502.24 | $1,400.00 | $1,470.72 | +0.65% | 1,486 |
| Apr 13, 2026 | $1,489.63 | $1,533.96 | $1,417.39 | $1,461.28 | +2.31% | 25,052 |
| Apr 6, 2026 | $1,324.99 | $1,502.21 | $1,273.42 | $1,428.33 | +6.04% | 3,677 |
| Mar 30, 2026 | $1,313.47 | $1,385.04 | $1,250.00 | $1,346.93 | +3.61% | 1,545 |
| Mar 23, 2026 | $1,360.79 | $1,414.69 | $1,300.00 | $1,300.00 | -2.11% | 2,180 |
| Mar 16, 2026 | $1,375.98 | $1,400.00 | $1,293.30 | $1,328.00 | -0.09% | 2,506 |
| Mar 9, 2026 | $1,290.21 | $1,405.83 | $1,281.34 | $1,329.24 | +2.50% | 3,222 |
| Mar 2, 2026 | $1,426.21 | $1,431.53 | $1,289.24 | $1,296.81 | -9.88% | 2,439 |
| Feb 23, 2026 | $1,479.52 | $1,545.50 | $1,367.65 | $1,438.97 | -3.25% | 34,135 |
| Feb 17, 2026 | $1,414.58 | $1,487.38 | $1,392.29 | $1,487.38 | +5.59% | 5,549 |
| Feb 9, 2026 | $1,422.88 | $1,449.99 | $1,388.49 | $1,408.70 | -0.75% | 4,051 |
| Feb 2, 2026 | $1,392.08 | $1,454.48 | $1,316.26 | $1,419.31 | -0.06% | 4,476 |
| Jan 26, 2026 | $1,384.74 | $1,495.03 | $1,384.74 | $1,420.11 | +2.55% | 10,895 |
| Jan 20, 2026 | $1,324.01 | $1,401.68 | $1,303.58 | $1,384.74 | +2.44% | 4,471 |
| Jan 12, 2026 | $1,267.16 | $1,370.69 | $1,249.37 | $1,351.80 | +5.59% | 2,285 |
| Jan 5, 2026 | $1,224.58 | $1,281.12 | $1,176.92 | $1,280.29 | +10.76% | 5,365 |
| Dec 29, 2025 | $1,071.81 | $1,170.00 | $1,060.23 | $1,155.86 | +4.51% | 1,805 |
| Dec 22, 2025 | $1,075.66 | $1,106.00 | $1,036.70 | $1,106.00 | +3.82% | 1,715 |
| Dec 15, 2025 | $1,086.06 | $1,097.55 | $1,008.11 | $1,065.30 | -2.41% | 3,267 |
| Dec 8, 2025 | $1,123.19 | $1,130.84 | $1,074.77 | $1,091.61 | -0.01% | 2,219 |
| Dec 1, 2025 | $1,055.31 | $1,139.29 | $1,055.31 | $1,091.72 | +3.77% | 35,079 |
| Nov 24, 2025 | $976.16 | $1,058.58 | $975.99 | $1,052.06 | +7.79% | 6,455 |
| Nov 17, 2025 | $1,008.07 | $1,051.05 | $947.57 | $976.00 | -3.19% | 9,101 |
| Nov 10, 2025 | $1,038.67 | $1,041.02 | $985.37 | $1,008.19 | -0.18% | 2,228 |
| Nov 3, 2025 | $1,066.56 | $1,076.66 | $995.25 | $1,010.05 | -4.11% | 36,840 |
| Oct 27, 2025 | $1,054.07 | $1,085.69 | $1,047.47 | $1,053.31 | +1.72% | 3,458 |
| Oct 20, 2025 | $1,032.39 | $1,053.83 | $999.00 | $1,035.50 | +0.78% | 1,837 |
| Oct 13, 2025 | $977.23 | $1,048.15 | $968.00 | $1,027.51 | +9.06% | 5,069 |
| Oct 6, 2025 | $1,040.12 | $1,057.93 | $930.56 | $942.17 | -8.67% | 3,633 |
| Sep 29, 2025 | $959.63 | $1,040.36 | $959.63 | $1,031.58 | +8.11% | 5,169 |
| Sep 22, 2025 | $960.13 | $976.83 | $936.45 | $954.18 | +1.61% | 4,518 |
| Sep 15, 2025 | $835.55 | $940.94 | $835.55 | $939.08 | +15.34% | 6,991 |
| Sep 8, 2025 | $789.41 | $816.18 | $786.70 | $814.17 | +4.67% | 13,996 |
| Sep 2, 2025 | $715.99 | $782.45 | $715.99 | $777.81 | +4.67% | 2,716 |
| Aug 25, 2025 | $761.67 | $773.19 | $740.21 | $743.10 | -1.60% | 2,576 |
| Aug 18, 2025 | $741.79 | $761.75 | $730.75 | $755.16 | +0.99% | 11,465 |
| Aug 11, 2025 | $723.87 | $756.00 | $718.67 | $747.73 | +4.00% | 3,918 |
| Aug 4, 2025 | $698.50 | $723.54 | $686.06 | $718.98 | +4.20% | 6,532 |
| Jul 28, 2025 | $735.68 | $737.70 | $685.10 | $690.02 | -2.79% | 12,173 |
| Jul 21, 2025 | $731.84 | $734.95 | $702.65 | $709.82 | -3.43% | 7,111 |
| Jul 14, 2025 | $798.03 | $828.50 | $732.00 | $735.00 | -7.87% | 5,919 |
| Jul 7, 2025 | $787.11 | $812.17 | $780.02 | $797.75 | +1.06% | 1,983 |
| Jun 30, 2025 | $794.33 | $800.73 | $777.03 | $789.35 | -1.13% | 1,234 |
| Jun 23, 2025 | $744.73 | $822.42 | $744.73 | $798.34 | +6.41% | 4,196 |
| Jun 16, 2025 | $769.20 | $782.43 | $742.10 | $750.22 | -1.25% | 1,350 |
| Jun 9, 2025 | $753.73 | $796.63 | $753.73 | $759.74 | +0.18% | 3,700 |
| Jun 2, 2025 | $737.42 | $760.00 | $730.91 | $758.35 | +4.30% | 5,450 |
| May 27, 2025 | $747.64 | $761.31 | $723.00 | $727.07 | -1.08% | 104,893 |
| May 19, 2025 | $740.80 | $758.00 | $725.00 | $735.00 | -2.16% | 2,772 |
| May 12, 2025 | $730.00 | $773.53 | $727.62 | $751.20 | +6.79% | 3,359 |
| May 5, 2025 | $688.10 | $717.17 | $675.26 | $703.41 | +2.25% | 3,776 |
| Apr 28, 2025 | $671.26 | $695.92 | $652.39 | $687.93 | +1.88% | 4,932 |
| Apr 21, 2025 | $656.19 | $680.00 | $608.00 | $675.25 | +6.59% | 2,885 |
| Apr 14, 2025 | $677.93 | $686.99 | $629.50 | $633.52 | -5.19% | 6,927 |
| Apr 7, 2025 | $589.41 | $689.07 | $585.54 | $668.21 | +9.43% | 6,360 |
| Mar 31, 2025 | $662.77 | $674.60 | $598.43 | $610.62 | -9.22% | 12,170 |
| Mar 24, 2025 | $727.00 | $735.40 | $671.64 | $672.66 | -5.43% | 83,029 |
| Mar 17, 2025 | $719.69 | $743.37 | $710.04 | $711.26 | -0.22% | 2,006 |
| Mar 10, 2025 | $699.77 | $720.15 | $676.87 | $712.80 | -2.92% | 3,867 |
| Mar 3, 2025 | $721.33 | $738.98 | $692.64 | $734.23 | +5.04% | 3,487 |
| Feb 24, 2025 | $754.68 | $757.12 | $699.00 | $699.00 | -4.61% | 2,851 |
| Feb 18, 2025 | $756.59 | $756.59 | $731.64 | $732.78 | -2.12% | 1,877 |
| Feb 10, 2025 | $737.31 | $781.77 | $733.78 | $748.67 | +3.93% | 2,333 |
| Feb 3, 2025 | $747.00 | $763.10 | $700.28 | $720.35 | -2.18% | 3,375 |
| Jan 27, 2025 | $694.95 | $773.85 | $659.00 | $736.41 | +0.84% | 9,816 |
| Jan 21, 2025 | $762.16 | $801.26 | $725.00 | $730.31 | -4.78% | 2,507 |
| Jan 13, 2025 | $735.50 | $780.00 | $717.57 | $767.01 | +4.18% | 4,097 |
| Jan 6, 2025 | $735.00 | $798.75 | $735.00 | $736.25 | +1.06% | 3,261 |
| Dec 30, 2024 | $689.80 | $736.13 | $685.00 | $728.50 | +3.47% | 3,842 |
| Dec 23, 2024 | $705.00 | $731.25 | $684.45 | $704.10 | +0.07% | 2,295 |
| Dec 16, 2024 | $720.00 | $756.78 | $695.81 | $703.64 | -1.63% | 6,702 |
| Dec 9, 2024 | $737.50 | $743.40 | $700.00 | $715.27 | +2.61% | 6,121 |
| Dec 2, 2024 | $714.17 | $740.00 | $663.77 | $697.05 | +1.02% | 5,185 |
| Nov 25, 2024 | $684.00 | $702.05 | $659.55 | $690.00 | +2.03% | 4,171 |
| Nov 18, 2024 | $657.52 | $685.25 | $636.51 | $676.25 | +0.21% | 5,035 |
| Nov 11, 2024 | $667.00 | $740.05 | $647.09 | $674.83 | +0.92% | 4,460 |
| Nov 4, 2024 | $675.25 | $689.99 | $641.95 | $668.70 | -0.97% | 7,280 |
| Oct 28, 2024 | $717.40 | $741.93 | $667.50 | $675.25 | -5.86% | 3,926 |
| Oct 21, 2024 | $726.00 | $758.25 | $701.00 | $717.32 | -1.06% | 6,768 |
| Oct 14, 2024 | $850.00 | $909.78 | $676.76 | $725.00 | -14.15% | 11,800 |
| Oct 7, 2024 | $825.00 | $850.00 | $800.00 | $844.53 | +1.72% | 1,700 |
| Sep 30, 2024 | $827.15 | $870.95 | $805.96 | $830.25 | -0.58% | 1,800 |
| Sep 23, 2024 | $848.07 | $894.39 | $798.21 | $835.07 | -0.73% | 2,400 |
| Sep 16, 2024 | $807.66 | $873.69 | $780.00 | $841.19 | +3.86% | 15,000 |
| Sep 9, 2024 | $760.47 | $869.95 | $725.00 | $809.90 | +5.87% | 3,800 |
| Sep 3, 2024 | $872.08 | $937.50 | $751.67 | $765.00 | -14.96% | 1,900 |
| Aug 26, 2024 | $901.00 | $936.67 | $850.50 | $899.62 | -0.16% | 1,200 |
| Aug 19, 2024 | $919.15 | $989.31 | $891.75 | $901.09 | -1.63% | 2,000 |
| Aug 12, 2024 | $859.71 | $943.25 | $837.50 | $916.00 | +4.26% | 1,500 |
| Aug 5, 2024 | $776.57 | $917.31 | $763.29 | $878.60 | +8.54% | 3,000 |
| Jul 29, 2024 | $874.50 | $972.07 | $796.25 | $809.50 | -8.46% | 4,700 |
| Jul 22, 2024 | $910.00 | $969.50 | $855.19 | $884.32 | -1.30% | 2,000 |
| Jul 15, 2024 | $1,110.00 | $1,110.00 | $895.65 | $896.00 | -17.08% | 4,100 |
| Jul 8, 2024 | $1,132.80 | $1,135.44 | $1,045.65 | $1,080.56 | +0.56% | 62,200 |
| Jul 1, 2024 | $1,027.13 | $1,131.92 | $999.18 | $1,074.50 | +5.36% | 215,400 |
| Jun 24, 2024 | $1,070.00 | $1,075.00 | $1,000.00 | $1,019.79 | +0.92% | 236,500 |
| Jun 17, 2024 | $1,059.43 | $1,100.00 | $1,010.50 | $1,010.50 | -1.35% | 141,800 |
| Jun 10, 2024 | $1,027.00 | $1,106.10 | $1,010.00 | $1,024.35 | -0.18% | 183,100 |
| Jun 3, 2024 | $1,013.46 | $1,088.60 | $940.56 | $1,026.23 | +7.71% | 1,400 |
| May 28, 2024 | $990.00 | $1,004.39 | $930.00 | $952.80 | +0.11% | 11,300 |
| May 20, 2024 | $922.57 | $1,014.20 | $910.00 | $951.75 | +3.11% | 26,400 |
| May 13, 2024 | $917.85 | $980.47 | $900.00 | $923.00 | -2.84% | 16,500 |
| May 6, 2024 | $924.95 | $971.24 | $892.58 | $950.00 | +5.72% | 1,500 |
| Apr 29, 2024 | $956.60 | $956.60 | $821.49 | $898.63 | -6.83% | 1,200 |
| Apr 22, 2024 | $857.00 | $964.52 | $836.00 | $964.52 | +12.66% | 14,000 |
| Apr 15, 2024 | $977.40 | $1,000.00 | $847.43 | $856.13 | -11.69% | 67,300 |
| Apr 8, 2024 | $978.25 | $1,007.19 | $951.88 | $969.50 | -0.07% | 2,500 |
| Apr 1, 2024 | $971.00 | $1,035.43 | $932.45 | $970.15 | +0.02% | 1,300 |
| Mar 25, 2024 | $968.80 | $1,033.22 | $960.00 | $970.00 | -0.93% | 1,500 |
| Mar 18, 2024 | $949.04 | $1,051.93 | $927.80 | $979.06 | +4.57% | 3,200 |
| Mar 11, 2024 | $982.36 | $1,031.18 | $936.00 | $936.25 | -5.90% | 4,100 |
| Mar 4, 2024 | $993.23 | $1,055.00 | $948.54 | $995.00 | +1.27% | 2,200 |
| Feb 26, 2024 | $949.00 | $999.65 | $933.00 | $982.50 | +3.53% | 3,300 |
| Feb 20, 2024 | $913.56 | $963.00 | $888.00 | $948.99 | +2.11% | 1,800 |
| Feb 12, 2024 | $955.00 | $967.00 | $880.00 | $929.34 | -1.05% | 36,600 |
| Feb 5, 2024 | $900.00 | $957.00 | $883.04 | $939.18 | +5.67% | 1,800 |
| Jan 29, 2024 | $900.00 | $900.00 | $852.00 | $888.80 | +2.84% | 2,900 |
| Jan 22, 2024 | $774.00 | $887.01 | $758.00 | $864.26 | +14.85% | 3,800 |
| Jan 16, 2024 | $713.00 | $759.75 | $697.00 | $752.50 | +4.88% | 1,600 |
| Jan 8, 2024 | $713.00 | $727.00 | $706.00 | $717.50 | +2.82% | 1,600 |
| Jan 2, 2024 | $737.00 | $737.00 | $693.00 | $697.80 | -7.32% | 2,300 |
| Dec 26, 2023 | $790.40 | $797.62 | $736.11 | $752.94 | +1.52% | 900 |
| Dec 18, 2023 | $751.26 | $767.00 | $720.00 | $741.70 | -1.27% | 1,700 |
| Dec 11, 2023 | $712.00 | $770.00 | $703.00 | $751.25 | +7.94% | 2,400 |
| Dec 4, 2023 | $708.00 | $708.71 | $671.00 | $696.00 | +0.12% | 2,100 |
| Nov 27, 2023 | $692.01 | $710.00 | $660.12 | $695.15 | +0.62% | 2,400 |
| Nov 20, 2023 | $707.00 | $714.00 | $676.27 | $690.85 | +0.16% | 1,500 |
| Nov 13, 2023 | $674.00 | $697.00 | $632.00 | $689.75 | +4.47% | 30,300 |
| Nov 6, 2023 | $656.00 | $666.00 | $621.00 | $660.25 | +2.11% | 16,900 |
| Oct 30, 2023 | $586.25 | $658.00 | $570.05 | $646.62 | +10.35% | 2,400 |
| Oct 23, 2023 | $578.00 | $616.00 | $572.00 | $585.97 | +1.51% | 2,300 |
| Oct 16, 2023 | $601.50 | $612.34 | $577.25 | $577.25 | -4.25% | 3,400 |
| Oct 9, 2023 | $584.14 | $628.00 | $581.77 | $602.89 | +1.44% | 37,000 |
| Oct 2, 2023 | $584.88 | $602.75 | $567.25 | $594.33 | +1.36% | 2,900 |
| Sep 25, 2023 | $583.61 | $599.00 | $560.00 | $586.36 | -0.85% | 4,000 |
| Sep 18, 2023 | $606.00 | $606.00 | $582.49 | $591.41 | -1.98% | 2,200 |
| Sep 11, 2023 | $630.00 | $642.00 | $596.66 | $603.33 | -4.14% | 1,300 |
| Sep 5, 2023 | $685.00 | $685.00 | $622.80 | $629.38 | -5.53% | 1,400 |
| Aug 28, 2023 | $636.00 | $695.00 | $636.00 | $666.20 | +1.73% | 3,200 |
| Aug 21, 2023 | $653.09 | $699.00 | $636.85 | $654.87 | +0.27% | 51,900 |
| Aug 14, 2023 | $654.07 | $668.97 | $637.05 | $653.09 | -1.79% | 1,100 |
| Aug 7, 2023 | $691.29 | $710.00 | $660.25 | $665.00 | -3.46% | 800 |
| Jul 31, 2023 | $726.25 | $726.25 | $670.21 | $688.83 | -3.77% | 1,100 |
| Jul 24, 2023 | $688.50 | $731.94 | $676.34 | $715.81 | +3.72% | 1,500 |
| Jul 17, 2023 | $753.00 | $770.33 | $673.65 | $690.14 | -8.17% | 2,100 |
| Jul 10, 2023 | $725.00 | $772.00 | $695.95 | $751.50 | +6.44% | 2,600 |
| Jul 3, 2023 | $736.50 | $736.50 | $674.85 | $706.00 | -2.69% | 1,900 |
| Jun 26, 2023 | $715.87 | $740.99 | $685.75 | $725.50 | +3.99% | 2,100 |
| Jun 20, 2023 | $750.00 | $750.00 | $682.80 | $697.63 | -4.83% | 2,600 |
| Jun 12, 2023 | $757.91 | $766.34 | $713.92 | $733.00 | +3.03% | 4,000 |
| Jun 5, 2023 | $715.60 | $760.12 | $696.00 | $711.46 | -1.83% | 2,200 |
| May 30, 2023 | $750.00 | $762.91 | $712.60 | $724.75 | -1.50% | 1,300 |
| May 22, 2023 | $687.66 | $740.15 | $659.98 | $735.75 | +6.28% | 4,400 |
| May 15, 2023 | $650.33 | $699.50 | $643.93 | $692.27 | +6.45% | 36,800 |
| May 8, 2023 | $649.40 | $662.00 | $636.92 | $650.33 | -0.68% | 1,500 |
| May 1, 2023 | $638.00 | $654.75 | $612.48 | $654.75 | +3.38% | 1,900 |
| Apr 24, 2023 | $648.00 | $648.00 | $606.75 | $633.33 | -0.50% | 2,600 |
| Apr 17, 2023 | $639.00 | $664.00 | $609.14 | $636.51 | -4.03% | 51,100 |
| Apr 10, 2023 | $646.02 | $687.00 | $645.00 | $663.27 | +0.81% | 1,900 |
| Apr 3, 2023 | $670.00 | $684.00 | $655.01 | $657.92 | -2.68% | 2,200 |
| Mar 27, 2023 | $644.80 | $683.25 | $626.55 | $676.07 | +5.06% | 1,300 |
| Mar 20, 2023 | $643.00 | $672.54 | $637.51 | $643.52 | +0.93% | 2,200 |
| Mar 13, 2023 | $599.00 | $638.08 | $592.00 | $637.58 | +6.22% | 3,600 |
| Mar 6, 2023 | $640.00 | $640.00 | $600.00 | $600.25 | -4.89% | 1,600 |
| Feb 27, 2023 | $627.00 | $641.22 | $603.11 | $631.13 | +2.25% | 1,900 |
| Feb 21, 2023 | $644.00 | $662.00 | $614.43 | $617.25 | -4.93% | 1,400 |
| Feb 13, 2023 | $660.93 | $679.05 | $648.25 | $649.29 | -1.62% | 2,900 |
| Feb 6, 2023 | $665.94 | $681.90 | $648.67 | $660.00 | -4.13% | 2,300 |
| Jan 30, 2023 | $655.15 | $731.57 | $647.31 | $688.40 | +3.15% | 5,400 |
| Jan 23, 2023 | $657.00 | $687.51 | $656.50 | $667.40 | +3.11% | 52,900 |
| Jan 17, 2023 | $658.00 | $673.37 | $629.47 | $647.25 | -2.31% | 97,400 |
| Jan 9, 2023 | $616.16 | $663.60 | $616.16 | $662.58 | +11.83% | 3,300 |
| Jan 3, 2023 | $559.31 | $595.68 | $543.25 | $592.50 | +8.93% | 2,400 |
| Dec 27, 2022 | $563.00 | $563.00 | $527.50 | $543.93 | -1.52% | 2,700 |
| Dec 19, 2022 | $567.00 | $586.00 | $540.34 | $552.30 | -4.25% | 5,700 |
| Dec 12, 2022 | $602.00 | $644.90 | $566.08 | $576.80 | -3.55% | 5,300 |
| Dec 5, 2022 | $601.86 | $613.61 | $579.69 | $598.00 | -0.13% | 4,400 |
| Nov 28, 2022 | $597.50 | $617.00 | $571.00 | $598.75 | +0.09% | 4,100 |
| Nov 21, 2022 | $587.00 | $609.90 | $573.92 | $598.23 | +1.89% | 3,700 |
| Nov 14, 2022 | $573.00 | $606.15 | $555.64 | $587.13 | +3.20% | 3,400 |
| Nov 7, 2022 | $469.61 | $577.29 | $466.50 | $568.90 | +22.60% | 54,900 |
| Oct 31, 2022 | $473.50 | $489.11 | $435.00 | $464.03 | -5.15% | 5,800 |
| Oct 24, 2022 | $470.00 | $515.00 | $459.92 | $489.24 | +7.07% | 7,600 |
| Oct 17, 2022 | $395.55 | $456.94 | $389.00 | $456.94 | +19.93% | 4,200 |
| Oct 10, 2022 | $427.00 | $437.56 | $355.80 | $381.00 | -12.47% | 9,500 |
| Oct 3, 2022 | $429.50 | $482.50 | $420.00 | $435.30 | +4.58% | 5,500 |
| Sep 26, 2022 | $436.47 | $441.75 | $414.62 | $416.25 | -4.15% | 6,400 |
| Sep 19, 2022 | $470.00 | $475.84 | $424.80 | $434.25 | -6.37% | 4,100 |
| Sep 12, 2022 | $498.66 | $524.84 | $459.00 | $463.80 | -6.70% | 3,600 |
| Sep 6, 2022 | $490.07 | $504.01 | $459.16 | $497.09 | +6.18% | 3,400 |
| Aug 29, 2022 | $527.00 | $527.00 | $457.01 | $468.16 | -8.23% | 3,300 |
| Aug 22, 2022 | $527.40 | $560.94 | $510.00 | $510.16 | -8.07% | 1,700 |
| Aug 15, 2022 | $558.75 | $598.84 | $544.81 | $554.92 | -2.13% | 23,900 |
| Aug 8, 2022 | $591.00 | $591.00 | $532.11 | $567.01 | +0.42% | 3,800 |
| Aug 1, 2022 | $585.00 | $599.84 | $553.01 | $564.66 | -0.09% | 1,800 |
| Jul 25, 2022 | $558.00 | $576.76 | $515.91 | $565.16 | +7.01% | 3,200 |
| Jul 18, 2022 | $473.66 | $547.11 | $469.44 | $528.16 | +12.14% | 3,600 |
| Jul 11, 2022 | $447.26 | $475.84 | $429.66 | $471.00 | +4.78% | 6,500 |
| Jul 5, 2022 | $420.00 | $459.01 | $408.16 | $449.50 | +1.47% | 55,800 |
| Jun 27, 2022 | $533.46 | $533.46 | $441.16 | $443.00 | -12.62% | 6,800 |
| Jun 21, 2022 | $479.41 | $523.00 | $474.16 | $507.00 | +5.41% | 3,300 |
| Jun 13, 2022 | $513.00 | $513.52 | $456.75 | $481.00 | -7.77% | 9,200 |
| Jun 6, 2022 | $576.71 | $593.75 | $520.38 | $521.50 | -7.02% | 3,300 |
| May 31, 2022 | $590.00 | $590.00 | $555.83 | $560.85 | -2.18% | 9,500 |
| May 23, 2022 | $555.00 | $587.92 | $536.70 | $573.33 | +8.59% | 5,100 |
| May 16, 2022 | $538.00 | $565.00 | $511.13 | $528.00 | -4.85% | 36,500 |
| May 9, 2022 | $532.00 | $554.92 | $506.10 | $554.92 | +1.29% | 4,700 |
| May 2, 2022 | $566.59 | $591.00 | $546.00 | $547.83 | -5.59% | 3,400 |
| Apr 25, 2022 | $596.92 | $600.00 | $549.00 | $580.25 | -4.38% | 2,400 |
| Apr 18, 2022 | $599.44 | $650.92 | $593.83 | $606.83 | +2.13% | 2,600 |
| Apr 11, 2022 | $605.50 | $628.00 | $592.00 | $594.16 | -2.77% | 5,000 |
| Apr 4, 2022 | $668.64 | $689.25 | $610.75 | $611.08 | -8.18% | 27,100 |
| Mar 28, 2022 | $677.33 | $719.92 | $664.80 | $665.50 | -1.71% | 3,700 |
| Mar 21, 2022 | $659.00 | $708.00 | $648.00 | $677.08 | +0.14% | 2,700 |
| Mar 14, 2022 | $607.92 | $685.03 | $578.00 | $676.15 | +14.87% | 36,600 |
| Mar 7, 2022 | $608.00 | $633.00 | $557.00 | $588.60 | -1.72% | 3,900 |
| Feb 28, 2022 | $665.00 | $679.00 | $580.08 | $598.92 | -8.84% | 2,500 |
| Feb 22, 2022 | $658.00 | $672.00 | $600.00 | $657.00 | -0.38% | 19,400 |
| Feb 14, 2022 | $645.00 | $680.00 | $607.00 | $659.50 | +5.68% | 3,300 |
| Feb 7, 2022 | $674.00 | $692.00 | $624.00 | $624.08 | -4.29% | 2,600 |
| Jan 31, 2022 | $670.00 | $704.00 | $630.00 | $652.08 | +1.57% | 6,100 |
| Jan 24, 2022 | $660.00 | $693.91 | $620.13 | $642.00 | -8.05% | 76,900 |
| Jan 18, 2022 | $731.15 | $754.92 | $698.17 | $698.17 | -3.31% | 3,600 |
| Jan 10, 2022 | $739.00 | $794.00 | $700.00 | $722.08 | -5.10% | 3,000 |
| Jan 3, 2022 | $781.10 | $810.84 | $729.78 | $760.92 | -5.76% | 2,900 |
| Dec 27, 2021 | $800.00 | $827.22 | $782.08 | $807.39 | -0.07% | 3,600 |
| Dec 20, 2021 | $752.00 | $820.00 | $744.00 | $807.92 | +8.59% | 3,000 |
| Dec 13, 2021 | $804.08 | $804.08 | $742.24 | $744.00 | -3.61% | 3,400 |
| Dec 6, 2021 | $778.35 | $812.92 | $740.54 | $771.88 | -0.26% | 23,300 |
| Nov 29, 2021 | $816.55 | $833.10 | $753.60 | $773.92 | -1.78% | 2,900 |
| Nov 22, 2021 | $873.10 | $873.10 | $772.00 | $787.92 | -7.75% | 19,800 |
| Nov 15, 2021 | $858.00 | $895.79 | $829.63 | $854.08 | -0.45% | 2,100 |
| Nov 8, 2021 | $857.53 | $873.35 | $812.73 | $857.92 | +1.60% | 2,300 |
| Nov 1, 2021 | $809.85 | $871.05 | $796.80 | $844.42 | +2.93% | 2,900 |
| Oct 25, 2021 | $800.17 | $825.33 | $779.00 | $820.41 | +1.76% | 3,700 |
| Oct 18, 2021 | $775.92 | $817.40 | $757.00 | $806.25 | +1.16% | 24,100 |
| Oct 11, 2021 | $736.09 | $797.00 | $712.40 | $797.00 | +8.75% | 11,100 |
| Oct 4, 2021 | $726.64 | $768.00 | $700.55 | $732.88 | +0.38% | 2,000 |
| Sep 27, 2021 | $839.00 | $862.42 | $721.96 | $730.07 | -15.40% | 25,000 |
| Sep 20, 2021 | $840.22 | $889.92 | $828.08 | $863.00 | -0.34% | 2,600 |
| Sep 13, 2021 | $869.74 | $902.00 | $850.10 | $865.92 | -0.35% | 13,100 |
| Sep 7, 2021 | $865.36 | $882.92 | $850.00 | $868.92 | +0.72% | 1,500 |
| Aug 30, 2021 | $831.08 | $874.02 | $801.00 | $862.75 | +4.88% | 1,600 |
| Aug 23, 2021 | $796.98 | $833.50 | $780.08 | $822.58 | +5.92% | 2,100 |
| Aug 16, 2021 | $785.70 | $800.00 | $755.88 | $776.60 | -2.08% | 1,400 |
| Aug 9, 2021 | $794.92 | $800.00 | $764.58 | $793.13 | +0.66% | 1,500 |
| Aug 2, 2021 | $772.30 | $820.24 | $764.50 | $787.92 | +3.92% | 2,900 |
| Jul 26, 2021 | $752.00 | $780.77 | $733.13 | $758.23 | +0.83% | 3,900 |
| Jul 19, 2021 | $674.30 | $755.00 | $671.18 | $752.00 | +7.08% | 2,200 |
| Jul 12, 2021 | $698.12 | $724.82 | $680.08 | $702.27 | +0.59% | 2,900 |
| Jul 6, 2021 | $691.39 | $709.92 | $662.08 | $698.16 | +1.61% | 2,300 |
| Jun 28, 2021 | $697.33 | $723.50 | $663.03 | $687.12 | -3.56% | 1,600 |
| Jun 21, 2021 | $677.08 | $712.52 | $670.00 | $712.52 | +7.53% | 1,800 |
| Jun 14, 2021 | $700.82 | $725.92 | $660.40 | $662.63 | -6.33% | 1,300 |
| Jun 7, 2021 | $681.17 | $707.77 | $667.99 | $707.40 | +2.97% | 2,400 |
| Jun 1, 2021 | $674.00 | $687.01 | $650.08 | $687.01 | +1.95% | 1,600 |
| May 24, 2021 | $654.73 | $689.81 | $630.00 | $673.89 | +6.54% | 2,300 |
| May 17, 2021 | $634.06 | $660.71 | $610.09 | $632.50 | -2.83% | 2,100 |
| May 10, 2021 | $652.10 | $652.10 | $591.08 | $650.92 | -1.96% | 2,100 |
| May 3, 2021 | $656.66 | $669.32 | $599.98 | $663.92 | +1.46% | 77,500 |
| Apr 26, 2021 | $665.52 | $677.32 | $644.00 | $654.37 | -1.30% | 2,000 |
| Apr 19, 2021 | $639.23 | $673.40 | $610.16 | $663.01 | +2.01% | 2,600 |
| Apr 12, 2021 | $648.35 | $651.92 | $609.03 | $649.92 | +2.60% | 67,000 |
| Apr 5, 2021 | $656.00 | $656.00 | $602.98 | $633.42 | -0.37% | 3,900 |
| Mar 29, 2021 | $621.00 | $636.00 | $582.93 | $635.80 | +2.46% | 3,100 |
| Mar 22, 2021 | $569.01 | $620.55 | $552.36 | $620.55 | +14.05% | 14,400 |
| Mar 15, 2021 | $540.66 | $571.41 | $532.76 | $544.08 | +0.39% | 18,800 |
| Mar 8, 2021 | $524.56 | $555.71 | $495.90 | $541.96 | +2.26% | 6,900 |
| Mar 1, 2021 | $575.38 | $587.16 | $504.08 | $530.00 | -6.00% | 17,700 |
| Feb 22, 2021 | $588.26 | $602.90 | $562.00 | $563.83 | -4.93% | 24,700 |
| Feb 16, 2021 | $604.00 | $620.95 | $578.45 | $593.08 | -1.69% | 32,700 |
| Feb 8, 2021 | $560.27 | $605.96 | $550.86 | $603.25 | +8.12% | 23,700 |
| Feb 1, 2021 | $549.33 | $560.90 | $543.09 | $557.92 | +3.14% | 25,900 |
| Jan 25, 2021 | $561.07 | $567.85 | $524.64 | $540.92 | -5.09% | 12,800 |
| Jan 19, 2021 | $536.00 | $579.00 | $530.38 | $569.92 | +8.05% | 11,400 |
| Jan 11, 2021 | $505.32 | $546.32 | $497.04 | $527.44 | +5.69% | 20,400 |
| Jan 4, 2021 | $497.84 | $514.84 | $488.80 | $499.04 | -0.48% | 4,900 |
| Dec 28, 2020 | $502.50 | $502.50 | $475.00 | $501.46 | +5.57% | 1,900 |
| Dec 21, 2020 | $464.43 | $491.80 | $459.52 | $475.00 | -1.50% | 9,700 |
| Dec 14, 2020 | $454.96 | $482.96 | $451.54 | $482.21 | +7.63% | 38,200 |
| Dec 7, 2020 | $466.26 | $470.00 | $448.04 | $448.04 | -0.96% | 25,000 |
| Nov 30, 2020 | $442.50 | $462.15 | $432.92 | $452.40 | +2.42% | 2,900 |
| Nov 23, 2020 | $430.22 | $441.71 | $416.54 | $441.71 | +2.39% | 2,000 |
| Nov 16, 2020 | $422.28 | $431.41 | $414.54 | $431.41 | +2.05% | 33,000 |
| Nov 9, 2020 | $419.00 | $423.96 | $398.00 | $422.73 | +3.49% | 9,800 |
| Nov 2, 2020 | $366.41 | $408.46 | $361.94 | $408.46 | +13.92% | 72,700 |
| Oct 26, 2020 | $376.61 | $376.61 | $355.79 | $358.54 | -4.53% | 5,400 |
| Oct 19, 2020 | $394.47 | $394.47 | $374.33 | $375.54 | -3.94% | 2,000 |
| Oct 12, 2020 | $397.67 | $410.50 | $381.00 | $390.96 | -0.08% | 7,500 |
| Oct 5, 2020 | $374.61 | $391.66 | $370.40 | $391.26 | +5.52% | 11,500 |
| Sep 28, 2020 | $367.46 | $382.96 | $364.04 | $370.80 | +2.30% | 1,800 |
| Sep 21, 2020 | $359.89 | $368.06 | $350.24 | $362.46 | -2.29% | 6,900 |
| Sep 14, 2020 | $371.92 | $376.28 | $353.65 | $370.96 | +3.46% | 23,300 |
| Sep 8, 2020 | $345.61 | $367.96 | $342.78 | $358.54 | -2.31% | 16,200 |
| Aug 31, 2020 | $378.31 | $405.96 | $354.04 | $367.00 | -1.88% | 9,400 |
| Aug 24, 2020 | $382.17 | $387.96 | $373.19 | $374.04 | +2.19% | 2,100 |
| Aug 17, 2020 | $375.39 | $382.26 | $364.24 | $366.04 | -0.92% | 2,900 |
| Aug 10, 2020 | $367.00 | $378.72 | $359.34 | $369.44 | +5.39% | 3,300 |
| Aug 3, 2020 | $358.90 | $374.01 | $350.56 | $350.56 | +1.13% | 17,600 |
| Jul 27, 2020 | $380.09 | $385.59 | $346.65 | $346.65 | -5.80% | 4,100 |
| Jul 20, 2020 | $385.93 | $396.29 | $368.00 | $368.00 | -3.30% | 72,400 |
| Jul 13, 2020 | $402.83 | $404.91 | $368.04 | $380.55 | -4.13% | 32,300 |
| Jul 6, 2020 | $387.81 | $396.96 | $382.54 | $396.96 | +7.04% | 10,800 |
| Jun 29, 2020 | $363.00 | $377.96 | $359.27 | $370.84 | +1.32% | 1,100 |
| Jun 22, 2020 | $364.83 | $374.45 | $359.11 | $366.01 | +1.66% | 4,000 |
| Jun 15, 2020 | $342.77 | $368.16 | $339.39 | $360.04 | +1.86% | 33,400 |
| Jun 8, 2020 | $353.12 | $354.51 | $331.20 | $353.46 | -1.28% | 17,500 |
| Jun 1, 2020 | $322.74 | $368.50 | $321.74 | $358.04 | +8.67% | 12,400 |
| May 26, 2020 | $323.00 | $329.54 | $322.25 | $329.46 | +4.36% | 4,500 |
| May 18, 2020 | $298.54 | $327.20 | $298.54 | $315.70 | +7.02% | 17,000 |
| May 11, 2020 | $302.62 | $304.59 | $288.41 | $295.00 | -1.58% | 39,200 |
| May 4, 2020 | $281.99 | $299.74 | $277.51 | $299.74 | +6.29% | 11,200 |
| Apr 27, 2020 | $294.50 | $298.48 | $282.00 | $282.00 | -0.89% | 9,000 |
| Apr 20, 2020 | $289.66 | $297.24 | $275.50 | $284.54 | -5.70% | 30,000 |
| Apr 13, 2020 | $275.50 | $301.74 | $269.54 | $301.74 | +8.74% | 21,700 |
| Apr 6, 2020 | $264.45 | $280.24 | $262.00 | $277.50 | +16.84% | 43,000 |
| Mar 30, 2020 | $264.16 | $264.16 | $237.00 | $237.50 | -6.73% | 31,900 |
| Mar 23, 2020 | $220.50 | $270.59 | $219.00 | $254.63 | +15.74% | 46,800 |
| Mar 16, 2020 | $249.65 | $249.65 | $188.50 | $220.00 | -4.37% | 4,600 |
| Mar 9, 2020 | $260.90 | $273.99 | $230.05 | $230.05 | -18.32% | 15,900 |
| Mar 2, 2020 | $278.25 | $297.00 | $277.00 | $281.65 | +1.20% | 52,600 |
| Feb 24, 2020 | $295.08 | $296.10 | $266.80 | $278.31 | -8.89% | 19,900 |
| Feb 18, 2020 | $309.50 | $314.74 | $305.45 | $305.45 | -3.17% | 26,200 |
| Feb 10, 2020 | $301.64 | $319.20 | $301.64 | $315.45 | +4.58% | 8,100 |
| Feb 3, 2020 | $283.00 | $311.60 | $283.00 | $301.64 | +6.59% | 9,700 |
| Jan 27, 2020 | $289.33 | $293.69 | $283.00 | $283.00 | -5.13% | 9,300 |
| Jan 21, 2020 | $296.44 | $300.93 | $290.19 | $298.30 | -1.26% | 21,500 |
| Jan 13, 2020 | $299.00 | $304.03 | $297.10 | $302.11 | +0.85% | 81,800 |
| Jan 6, 2020 | $291.27 | $302.16 | $291.27 | $299.56 | +0.52% | 23,800 |
| Dec 30, 2019 | $296.00 | $300.55 | $292.07 | $298.00 | +0.34% | 23,600 |
| Dec 23, 2019 | $294.54 | $297.00 | $294.08 | $297.00 | +0.27% | 2,500 |
| Dec 16, 2019 | $281.90 | $296.19 | $281.90 | $296.19 | +5.07% | 2,200 |
| Dec 9, 2019 | $278.10 | $287.18 | $276.05 | $281.90 | +1.48% | 54,700 |
| Dec 2, 2019 | $271.55 | $277.79 | $260.54 | $277.79 | +3.02% | 31,500 |
| Nov 25, 2019 | $267.80 | $272.00 | $267.80 | $269.64 | +1.51% | 31,300 |
| Nov 18, 2019 | $268.68 | $274.05 | $265.64 | $265.64 | -1.13% | 13,200 |
| Nov 11, 2019 | $265.51 | $268.68 | $265.51 | $268.68 | +1.19% | 75,500 |
| Nov 4, 2019 | $274.00 | $275.00 | $265.51 | $265.51 | -1.02% | 124,300 |
| Oct 28, 2019 | $268.66 | $270.90 | $260.00 | $268.24 | +2.50% | 1,000 |
| Oct 21, 2019 | $262.31 | $262.31 | $254.39 | $261.70 | +3.92% | 170,400 |
| Oct 14, 2019 | $258.00 | $265.00 | $251.82 | $251.82 | -2.88% | 18,600 |
| Oct 7, 2019 | $248.53 | $259.30 | $245.12 | $259.30 | +6.77% | 76,600 |
| Sep 30, 2019 | $245.40 | $245.92 | $239.51 | $242.85 | +0.14% | 108,700 |
| Sep 23, 2019 | $248.00 | $248.00 | $242.50 | $242.50 | -2.22% | 19,800 |
| Sep 16, 2019 | $247.57 | $248.85 | $247.57 | $248.00 | +0.17% | 4,600 |
| Sep 9, 2019 | $240.95 | $247.57 | $238.19 | $247.57 | +3.75% | 48,000 |
| Sep 3, 2019 | $217.00 | $238.63 | $217.00 | $238.63 | +9.49% | 25,900 |
| Aug 26, 2019 | $211.49 | $218.34 | $211.49 | $217.94 | +4.28% | 21,200 |
| Aug 19, 2019 | $208.94 | $217.00 | $208.94 | $209.00 | +0.03% | 200 |
| Aug 12, 2019 | $215.14 | $215.14 | $208.94 | $208.94 | -2.88% | 400 |
| Aug 5, 2019 | $213.18 | $215.14 | $213.18 | $215.14 | -1.19% | 2,300 |
| Jul 29, 2019 | $230.57 | $231.44 | $217.74 | $217.74 | -6.57% | 48,800 |
| Jul 22, 2019 | $224.14 | $234.00 | $224.14 | $233.06 | +3.98% | 22,300 |
| Jul 15, 2019 | $207.70 | $224.14 | $207.70 | $224.14 | +7.57% | 139,800 |
| Jul 8, 2019 | $212.40 | $212.40 | $207.58 | $208.36 | -1.90% | 42,800 |
| Jul 1, 2019 | $211.72 | $215.20 | $211.72 | $212.40 | +0.63% | 12,900 |
| Jun 24, 2019 | $203.32 | $211.07 | $199.10 | $211.07 | +6.01% | 45,500 |
| Jun 17, 2019 | $189.85 | $199.11 | $189.39 | $199.11 | +4.03% | 70,300 |
| Jun 10, 2019 | $189.99 | $202.00 | $189.75 | $191.39 | +0.74% | 73,500 |
| Jun 3, 2019 | $186.41 | $190.42 | $186.41 | $189.99 | +1.92% | 45,100 |
| May 28, 2019 | $192.01 | $192.01 | $186.15 | $186.41 | -2.92% | 91,600 |
| May 20, 2019 | $188.66 | $194.23 | $188.55 | $192.01 | -4.75% | 50,900 |
| May 13, 2019 | $197.66 | $202.46 | $196.44 | $201.58 | +1.98% | 79,000 |
| May 6, 2019 | $205.24 | $205.24 | $197.66 | $197.66 | -3.58% | 88,400 |
| Apr 29, 2019 | $203.76 | $208.50 | $203.76 | $205.00 | +0.61% | 31,500 |
| Apr 22, 2019 | $203.05 | $209.05 | $202.92 | $203.76 | +0.08% | 9,700 |
| Apr 15, 2019 | $198.86 | $205.76 | $198.86 | $203.60 | +0.93% | 33,800 |
| Apr 8, 2019 | $202.07 | $202.07 | $195.67 | $201.73 | +0.87% | 128,700 |
| Apr 1, 2019 | $182.35 | $200.00 | $182.35 | $200.00 | +9.68% | 65,000 |
| Mar 25, 2019 | $188.96 | $188.96 | $182.35 | $182.35 | -3.50% | 40,500 |
| Mar 18, 2019 | $181.35 | $188.96 | $181.35 | $188.96 | +4.20% | 52,100 |
| Mar 11, 2019 | $176.95 | $181.35 | $176.95 | $181.35 | +2.49% | 28,000 |
| Mar 4, 2019 | $186.00 | $187.00 | $176.95 | $176.95 | -2.90% | 59,500 |
| Feb 25, 2019 | $185.19 | $185.19 | $180.95 | $182.24 | +0.69% | 26,800 |
| Feb 19, 2019 | $180.34 | $185.60 | $180.34 | $181.00 | -0.60% | 13,100 |
| Feb 11, 2019 | $176.25 | $182.26 | $176.25 | $182.09 | +2.84% | 25,700 |
| Feb 4, 2019 | $178.16 | $182.94 | $176.91 | $177.06 | +0.60% | 78,400 |
| Jan 28, 2019 | $172.55 | $176.95 | $172.55 | $176.00 | +5.39% | 68,700 |
| Jan 22, 2019 | $157.50 | $167.00 | $157.50 | $167.00 | +6.71% | 9,100 |
| Jan 14, 2019 | $160.34 | $160.34 | $156.50 | $156.50 | -2.41% | 55,000 |
| Jan 7, 2019 | $151.19 | $161.85 | $151.19 | $160.37 | +6.07% | 8,600 |
| Dec 31, 2018 | $154.57 | $154.57 | $151.19 | $151.19 | -2.45% | 17,100 |
| Dec 24, 2018 | $150.50 | $154.98 | $145.25 | $154.98 | +2.98% | 87,100 |
| Dec 17, 2018 | $162.50 | $162.50 | $150.50 | $150.50 | -6.81% | 108,000 |
| Dec 10, 2018 | $170.85 | $170.85 | $160.87 | $161.50 | -5.47% | 122,900 |
| Dec 3, 2018 | $174.47 | $175.94 | $170.85 | $170.85 | +0.89% | 80,800 |
| Nov 26, 2018 | $166.22 | $169.35 | $166.22 | $169.35 | +1.88% | 52,400 |
| Nov 19, 2018 | $163.75 | $166.22 | $163.75 | $166.22 | -4.88% | 13,100 |
| Nov 12, 2018 | $166.65 | $174.75 | $166.65 | $174.75 | +2.47% | 75,700 |
| Nov 5, 2018 | $171.84 | $177.17 | $170.54 | $170.54 | -0.76% | 90,700 |
| Oct 29, 2018 | $167.15 | $174.40 | $162.65 | $171.84 | +4.42% | 40,700 |
| Oct 22, 2018 | $173.80 | $176.08 | $159.94 | $164.56 | -5.32% | 65,000 |
| Oct 15, 2018 | $171.49 | $182.30 | $171.49 | $173.80 | -0.34% | 62,300 |
| Oct 8, 2018 | $182.00 | $182.00 | $170.80 | $174.39 | -6.01% | 95,200 |
| Oct 1, 2018 | $191.57 | $191.57 | $185.55 | $185.55 | -3.04% | 51,400 |
| Sep 24, 2018 | $192.30 | $192.30 | $188.50 | $191.36 | +0.27% | 52,900 |
| Sep 17, 2018 | $182.53 | $190.84 | $182.53 | $190.84 | +4.55% | 90,100 |
| Sep 10, 2018 | $183.58 | $183.58 | $173.64 | $182.53 | -0.39% | 150,300 |
| Sep 4, 2018 | $197.77 | $197.77 | $183.25 | $183.25 | -10.13% | 40,900 |
| Aug 27, 2018 | $204.79 | $204.79 | $203.91 | $203.91 | -0.43% | 9,800 |
| Aug 20, 2018 | $197.44 | $204.79 | $197.44 | $204.79 | +4.75% | 50,500 |
| Aug 13, 2018 | $205.41 | $205.49 | $194.56 | $195.51 | -6.50% | 80,300 |
| Aug 6, 2018 | $212.98 | $216.04 | $209.10 | $209.10 | -1.82% | 200 |
| Jul 30, 2018 | $213.89 | $213.89 | $212.98 | $212.98 | -1.42% | 43,200 |
| Jul 23, 2018 | $217.87 | $220.00 | $213.63 | $216.05 | -0.84% | 122,200 |
| Jul 16, 2018 | $199.70 | $217.87 | $197.77 | $217.87 | +9.10% | 10,200 |
| Jul 9, 2018 | $192.58 | $200.23 | $192.58 | $199.70 | +3.70% | 197,100 |
| Jul 2, 2018 | $193.99 | $194.44 | $191.45 | $192.58 | -2.37% | 55,400 |
| Jun 25, 2018 | $196.00 | $197.76 | $188.52 | $197.25 | -4.40% | 2,200 |
| Jun 18, 2018 | $206.81 | $208.12 | $202.50 | $206.32 | -4.09% | 120,100 |
| Jun 11, 2018 | $207.95 | $215.12 | $206.67 | $215.12 | +2.93% | 45,700 |
| Jun 4, 2018 | $201.68 | $211.50 | $201.68 | $209.00 | +6.28% | 219,000 |
| May 29, 2018 | $194.32 | $198.10 | $194.32 | $196.65 | -3.26% | 90,000 |
| May 21, 2018 | $203.28 | $203.28 | $203.28 | $203.28 | +2.64% | 96,100 |
| May 14, 2018 | $199.17 | $199.49 | $198.05 | $198.05 | -0.56% | 28,500 |
| May 7, 2018 | $194.94 | $199.17 | $191.51 | $199.17 | +1.75% | 62,400 |
| Apr 30, 2018 | $188.50 | $195.75 | $185.77 | $195.75 | +2.09% | 319,500 |
| Apr 23, 2018 | $193.75 | $197.09 | $191.75 | $191.75 | -1.25% | 35,900 |
| Apr 16, 2018 | $205.14 | $212.88 | $194.18 | $194.18 | -5.34% | 400 |
| Apr 9, 2018 | $195.62 | $207.46 | $195.62 | $205.14 | +4.87% | 210,000 |
| Apr 2, 2018 | $195.55 | $201.25 | $194.55 | $195.62 | -1.70% | 439,300 |
| Mar 26, 2018 | $205.33 | $207.81 | $194.45 | $199.00 | -0.37% | 43,000 |
| Mar 19, 2018 | $211.50 | $215.15 | $199.74 | $199.74 | -4.89% | 32,000 |
| Mar 12, 2018 | $210.72 | $210.72 | $210.00 | $210.00 | +1.78% | 36,900 |
| Mar 5, 2018 | $192.25 | $206.32 | $192.25 | $206.32 | +7.32% | 39,700 |
| Feb 26, 2018 | $192.25 | $192.25 | $192.25 | $192.25 | 0.00% | 33,600 |
| Feb 20, 2018 | $192.21 | $192.25 | $192.21 | $192.25 | +0.20% | 166,100 |
| Feb 12, 2018 | $184.68 | $193.27 | $184.68 | $191.87 | +3.89% | 226,000 |
| Feb 5, 2018 | $198.56 | $198.56 | $184.68 | $184.68 | -6.99% | 337,000 |
| Jan 29, 2018 | $204.19 | $204.19 | $198.56 | $198.56 | -2.76% | 145,500 |
| Jan 22, 2018 | $203.99 | $204.62 | $203.99 | $204.19 | +0.86% | 100,500 |
| Jan 16, 2018 | $179.51 | $203.89 | $179.51 | $202.45 | +12.78% | 73,700 |
| Jan 8, 2018 | $182.91 | $182.91 | $179.50 | $179.51 | -1.37% | 42,000 |
| Jan 2, 2018 | $172.04 | $182.01 | $172.04 | $182.01 | +5.80% | 30,300 |
| Dec 26, 2017 | $172.04 | $172.04 | $172.04 | $172.04 | -2.26% | 200 |
| Dec 18, 2017 | $173.55 | $176.03 | $173.55 | $176.02 | +1.42% | 86,900 |
| Dec 11, 2017 | $175.00 | $175.00 | $172.50 | $173.55 | +1.64% | 81,900 |
| Dec 4, 2017 | $174.08 | $174.08 | $170.75 | $170.75 | -1.91% | 12,000 |
| Nov 27, 2017 | $185.85 | $185.85 | $172.60 | $174.08 | -2.38% | 52,400 |
| Nov 20, 2017 | $178.33 | $178.33 | $178.33 | $178.33 | 0.00% | 0 |
| Nov 13, 2017 | $182.50 | $182.50 | $178.32 | $178.33 | -2.28% | 27,000 |
| Nov 6, 2017 | $183.03 | $183.03 | $182.50 | $182.50 | -0.29% | 52,100 |
| Oct 30, 2017 | $171.80 | $183.03 | $171.80 | $183.03 | +6.54% | 35,500 |
| Oct 23, 2017 | $171.80 | $171.80 | $171.80 | $171.80 | 0.00% | 43,000 |
| Oct 16, 2017 | $174.00 | $174.00 | $169.05 | $171.80 | -1.26% | 13,600 |
| Oct 9, 2017 | $170.16 | $174.00 | $170.16 | $174.00 | +2.26% | 22,300 |
| Oct 2, 2017 | $169.45 | $172.20 | $167.91 | $170.16 | +0.42% | 4,200 |
| Sep 25, 2017 | $161.95 | $169.45 | $161.95 | $169.45 | +2.70% | 25,200 |
| Sep 18, 2017 | $162.05 | $169.00 | $162.05 | $165.00 | +1.82% | 99,800 |
| Sep 11, 2017 | $159.30 | $162.05 | $159.30 | $162.05 | +1.73% | 1,900 |
| Sep 5, 2017 | $155.00 | $159.30 | $154.25 | $159.30 | +1.92% | 1,300 |
| Aug 28, 2017 | $151.40 | $156.30 | $151.40 | $156.30 | +3.24% | 83,700 |
| Aug 21, 2017 | $151.40 | $151.40 | $151.40 | $151.40 | 0.00% | 0 |
| Aug 14, 2017 | $152.73 | $152.95 | $151.25 | $151.40 | -0.87% | 500 |
| Aug 7, 2017 | $152.73 | $152.73 | $152.73 | $152.73 | 0.00% | 20,000 |
| Jul 31, 2017 | $153.50 | $153.50 | $152.73 | $152.73 | -0.50% | 100 |
| Jul 24, 2017 | $138.50 | $154.15 | $138.50 | $153.50 | +10.83% | 13,700 |
| Jul 17, 2017 | $138.50 | $138.50 | $138.50 | $138.50 | 0.00% | 187,900 |
| Jul 10, 2017 | $134.65 | $138.50 | $134.65 | $138.50 | +2.86% | 500 |
| Jul 3, 2017 | $134.65 | $134.65 | $134.65 | $134.65 | 0.00% | 81,900 |
| Jun 26, 2017 | $130.00 | $134.65 | $130.00 | $134.65 | +3.58% | 100 |
| Jun 19, 2017 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 15,000 |
| Jun 12, 2017 | $128.35 | $130.00 | $128.35 | $130.00 | -1.18% | 200 |
| Jun 5, 2017 | $132.55 | $134.21 | $131.55 | $131.55 | -1.50% | 7,800 |
| May 30, 2017 | $133.55 | $133.55 | $133.55 | $133.55 | 0.00% | 0 |
| May 22, 2017 | $133.55 | $133.55 | $133.55 | $133.55 | 0.00% | 0 |
| May 15, 2017 | $134.05 | $134.05 | $133.55 | $133.55 | -0.37% | 900 |
| May 8, 2017 | $131.92 | $134.05 | $131.92 | $134.05 | +1.61% | 200 |
| May 1, 2017 | $131.92 | $131.92 | $131.92 | $131.92 | 0.00% | 0 |
| Apr 24, 2017 | $127.00 | $131.92 | $127.00 | $131.92 | +3.87% | 42,200 |
| Apr 17, 2017 | $129.65 | $129.65 | $127.00 | $127.00 | -2.04% | 10,700 |
| Apr 10, 2017 | $129.65 | $129.65 | $129.65 | $129.65 | -0.58% | 28,300 |
| Apr 3, 2017 | $132.57 | $132.60 | $130.31 | $130.40 | -1.61% | 16,100 |
| Mar 27, 2017 | $127.35 | $133.40 | $127.35 | $132.53 | +4.07% | 80,100 |
| Mar 20, 2017 | $128.47 | $128.48 | $127.35 | $127.35 | -0.10% | 60,300 |
| Mar 13, 2017 | $120.80 | $127.48 | $120.80 | $127.48 | +5.53% | 25,000 |
| Mar 6, 2017 | $120.70 | $120.80 | $120.70 | $120.80 | -1.02% | 148,100 |
| Feb 27, 2017 | $123.65 | $123.65 | $121.49 | $122.04 | -1.30% | 380,100 |
| Feb 21, 2017 | $127.25 | $127.25 | $123.64 | $123.65 | -2.83% | 49,000 |
| Feb 13, 2017 | $124.50 | $127.25 | $124.50 | $127.25 | +2.21% | 31,000 |
| Feb 6, 2017 | $120.95 | $124.50 | $120.95 | $124.50 | +2.94% | 79,000 |
| Jan 30, 2017 | $121.40 | $121.42 | $120.95 | $120.95 | +0.16% | 57,600 |
| Jan 23, 2017 | $122.10 | $122.10 | $120.76 | $120.76 | -0.90% | 54,100 |
| Jan 17, 2017 | $115.54 | $123.50 | $115.54 | $121.86 | +5.71% | 287,900 |
| Jan 9, 2017 | $109.64 | $115.28 | $109.64 | $115.28 | +5.14% | 81,000 |
| Jan 3, 2017 | $109.39 | $109.64 | $109.39 | $109.64 | +0.23% | 900 |
| Dec 27, 2016 | $109.39 | $109.39 | $109.39 | $109.39 | 0.00% | 0 |
| Dec 19, 2016 | $106.29 | $109.39 | $106.29 | $109.39 | +2.92% | 85,400 |
| Dec 12, 2016 | $102.95 | $106.29 | $102.95 | $106.29 | +3.24% | 60,000 |
| Dec 5, 2016 | $102.00 | $102.95 | $102.00 | $102.95 | +3.47% | 25,500 |
| Nov 28, 2016 | $103.51 | $103.51 | $99.50 | $99.50 | -5.48% | 482,400 |
| Nov 21, 2016 | $104.51 | $105.27 | $104.50 | $105.27 | +6.71% | 409,400 |
| Nov 14, 2016 | $98.65 | $98.65 | $98.65 | $98.65 | -0.85% | 16,600 |
| Nov 7, 2016 | $102.24 | $102.24 | $99.50 | $99.50 | – | 39,200 |
Seasonality
ASMLF 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 | 10.7% | -0.3% | 2.0% | 1.0% | 5.3% | 5.3% | 0.8% | -0.3% | 0.8% | 0.2% | 7.6% | 2.0% |
| Months up | 8 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 33.3% | 1.3% | -7.8% | 7.3% | 14.1% | 22.6% | -18.1% | 3.7% | 5.6% | -6.9% | ||
| 2025 | 5.7% | -4.9% | -5.4% | 2.0% | 8.2% | 10.1% | -13.2% | 7.2% | 30.5% | 8.6% | -0.1% | 1.2% |
| 2024 | 15.1% | 8.2% | 3.7% | -5.5% | 4.1% | 7.0% | -7.6% | -4.3% | -8.1% | -18.3% | 2.4% | 0.9% |
| 2023 | 20.9% | -5.8% | 9.4% | -6.0% | 14.9% | -0.3% | -1.8% | -8.5% | -9.8% | 2.7% | 14.2% | 9.8% |
| 2022 | -15.8% | -2.3% | 2.7% | -14.9% | -0.6% | -16.9% | 18.7% | -14.3% | -13.8% | 13.3% | 29.2% | -10.5% |
| 2021 | 7.9% | 4.2% | 10.2% | 5.4% | 3.3% | 5.0% | 7.1% | 11.3% | -11.9% | 10.3% | -3.3% | 2.1% |
| 2020 | -3.2% | -1.7% | -5.7% | 10.3% | 14.4% | 10.8% | -5.1% | 7.1% | 0.6% | -4.0% | 21.2% | 15.8% |
| 2019 | 14.2% | 2.8% | 0.8% | 15.7% | -10.6% | 13.2% | 5.8% | -2.4% | 12.6% | 6.1% | 4.0% | 8.4% |
| 2018 | 18.0% | -5.3% | 3.5% | -4.4% | 4.3% | 0.3% | 8.1% | -4.4% | -6.2% | -11.0% | -0.5% | -9.0% |
| 2017 | 10.6% | 0.5% | 9.1% | 0.6% | 1.2% | 0.8% | 14.0% | 1.8% | 8.4% | 1.4% | 1.3% | -1.2% |
See a number that looks wrong?