Ascendis Pharma A/S (ASND) stock
ASNDNasdaqPharmaceutical PreparationsFiscal year ends December 31
$251.27−1.73 (-0.68%)
Close on Oct 30, 2026Market cap $15.57BP/E 20.3Yield –
Price history
Ascendis Pharma A/S share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$251.27
-0.68% on the day
52-week range
$188.07 – $282.15
-10.9% from the high
Change over 52 weeks
+23.3%
From $203.71 on Oct 30, 2025
Average volume
724,738
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $243.56 | $255.61 | $242.51 | $251.27 | +3.25% | 2,682,863 |
| Oct 19, 2026 | $227.44 | $244.58 | $225.81 | $243.37 | +8.04% | 3,439,811 |
| Oct 12, 2026 | $229.00 | $234.01 | $222.00 | $225.25 | -1.74% | 3,339,673 |
| Oct 5, 2026 | $229.66 | $233.96 | $219.52 | $229.23 | +0.60% | 4,436,099 |
| Sep 28, 2026 | $226.00 | $231.14 | $223.70 | $227.87 | +1.01% | 3,863,066 |
| Sep 21, 2026 | $238.66 | $241.51 | $220.23 | $225.60 | -4.70% | 4,175,219 |
| Sep 14, 2026 | $265.00 | $265.50 | $228.56 | $236.72 | -10.17% | 7,297,592 |
| Sep 8, 2026 | $263.41 | $272.47 | $258.01 | $263.52 | -2.60% | 2,099,451 |
| Aug 31, 2026 | $247.65 | $272.44 | $247.65 | $270.56 | +9.14% | 3,797,825 |
| Aug 24, 2026 | $256.35 | $256.60 | $246.30 | $247.91 | -2.12% | 1,405,195 |
| Aug 17, 2026 | $246.33 | $261.61 | $242.00 | $253.29 | +1.93% | 2,498,924 |
| Aug 10, 2026 | $255.01 | $258.55 | $240.64 | $248.50 | -2.71% | 2,993,019 |
| Aug 3, 2026 | $244.68 | $257.57 | $239.56 | $255.41 | +4.71% | 2,973,243 |
| Jul 27, 2026 | $255.56 | $260.22 | $243.30 | $243.91 | -3.92% | 2,435,160 |
| Jul 20, 2026 | $262.15 | $263.26 | $249.99 | $253.86 | -2.74% | 2,175,450 |
| Jul 13, 2026 | $267.02 | $268.77 | $259.20 | $261.00 | -3.49% | 2,713,660 |
| Jul 6, 2026 | $274.26 | $282.15 | $265.37 | $270.45 | -1.48% | 2,956,924 |
| Jun 29, 2026 | $263.23 | $274.89 | $257.01 | $274.50 | +5.27% | 2,838,435 |
| Jun 22, 2026 | $233.00 | $271.89 | $222.82 | $260.75 | +12.96% | 8,978,383 |
| Jun 15, 2026 | $221.00 | $237.00 | $218.00 | $230.83 | +5.86% | 3,085,632 |
| Jun 8, 2026 | $210.18 | $224.11 | $203.80 | $218.06 | +3.62% | 3,120,287 |
| Jun 1, 2026 | $224.11 | $227.27 | $209.56 | $210.45 | -6.10% | 2,651,253 |
| May 26, 2026 | $245.19 | $245.23 | $218.08 | $224.11 | -9.29% | 2,644,601 |
| May 18, 2026 | $240.00 | $249.96 | $234.08 | $247.05 | +2.72% | 2,451,463 |
| May 11, 2026 | $240.00 | $248.00 | $234.38 | $240.50 | +0.77% | 2,744,029 |
| May 4, 2026 | $221.00 | $250.27 | $221.00 | $238.66 | +8.03% | 3,765,312 |
| Apr 27, 2026 | $229.27 | $235.44 | $216.22 | $220.93 | -3.64% | 5,647,730 |
| Apr 20, 2026 | $244.48 | $248.98 | $222.02 | $229.27 | -6.22% | 4,226,094 |
| Apr 13, 2026 | $239.50 | $250.74 | $236.47 | $244.48 | +2.17% | 3,180,773 |
| Apr 6, 2026 | $227.91 | $246.76 | $216.53 | $239.28 | +4.38% | 3,180,558 |
| Mar 30, 2026 | $216.81 | $235.63 | $215.02 | $229.25 | +5.67% | 2,099,720 |
| Mar 23, 2026 | $221.88 | $237.81 | $212.60 | $216.95 | -2.22% | 1,908,995 |
| Mar 16, 2026 | $226.13 | $232.00 | $219.84 | $221.88 | -1.81% | 2,001,514 |
| Mar 9, 2026 | $236.64 | $245.63 | $222.95 | $225.98 | -6.10% | 3,476,192 |
| Mar 2, 2026 | $235.18 | $248.60 | $227.96 | $240.65 | +3.06% | 4,347,391 |
| Feb 23, 2026 | $224.78 | $237.00 | $219.56 | $233.50 | +3.78% | 3,743,403 |
| Feb 17, 2026 | $217.43 | $230.98 | $216.10 | $225.00 | +4.01% | 2,557,075 |
| Feb 9, 2026 | $220.92 | $226.40 | $211.00 | $216.32 | -2.62% | 4,983,340 |
| Feb 2, 2026 | $225.67 | $230.68 | $212.70 | $222.15 | -1.75% | 3,584,702 |
| Jan 26, 2026 | $234.59 | $242.00 | $220.53 | $226.10 | -3.95% | 2,493,191 |
| Jan 20, 2026 | $203.51 | $238.84 | $200.69 | $235.39 | +14.36% | 3,878,877 |
| Jan 12, 2026 | $203.32 | $221.75 | $188.08 | $205.83 | +1.40% | 4,054,630 |
| Jan 5, 2026 | $211.29 | $219.27 | $201.13 | $202.99 | -4.83% | 2,949,206 |
| Dec 29, 2025 | $209.87 | $215.98 | $207.28 | $213.29 | +2.06% | 1,307,700 |
| Dec 22, 2025 | $203.41 | $216.19 | $199.92 | $208.98 | +4.50% | 1,544,537 |
| Dec 15, 2025 | $217.34 | $221.64 | $197.16 | $199.99 | -9.27% | 4,654,651 |
| Dec 8, 2025 | $206.06 | $229.94 | $192.28 | $220.42 | +7.29% | 5,608,952 |
| Dec 1, 2025 | $210.01 | $213.45 | $198.30 | $205.44 | -3.24% | 3,141,459 |
| Nov 24, 2025 | $208.89 | $218.50 | $203.02 | $212.33 | +0.87% | 1,951,613 |
| Nov 17, 2025 | $206.45 | $223.19 | $202.50 | $210.49 | +2.98% | 2,919,602 |
| Nov 10, 2025 | $199.34 | $219.30 | $188.07 | $204.40 | +3.37% | 4,611,073 |
| Nov 3, 2025 | $202.06 | $209.00 | $195.03 | $197.74 | -1.91% | 1,772,268 |
| Oct 27, 2025 | $205.08 | $208.90 | $199.38 | $201.60 | -0.20% | 1,504,698 |
| Oct 20, 2025 | $212.29 | $212.98 | $186.05 | $202.00 | -4.04% | 2,470,675 |
| Oct 13, 2025 | $214.06 | $214.47 | $205.40 | $210.50 | +0.45% | 1,806,041 |
| Oct 6, 2025 | $202.68 | $216.45 | $201.58 | $209.55 | +2.70% | 2,901,744 |
| Sep 29, 2025 | $192.00 | $205.48 | $189.00 | $204.05 | +6.28% | 2,359,327 |
| Sep 22, 2025 | $194.00 | $198.37 | $187.25 | $191.99 | -2.88% | 2,127,290 |
| Sep 15, 2025 | $196.19 | $200.55 | $193.00 | $197.68 | +1.07% | 1,558,583 |
| Sep 8, 2025 | $203.74 | $208.16 | $193.21 | $195.58 | -5.02% | 1,984,577 |
| Sep 2, 2025 | $195.50 | $207.00 | $194.21 | $205.91 | +5.99% | 1,769,996 |
| Aug 25, 2025 | $194.30 | $198.70 | $189.00 | $194.27 | -0.02% | 1,890,797 |
| Aug 18, 2025 | $195.66 | $197.35 | $190.00 | $194.30 | -2.03% | 2,424,655 |
| Aug 11, 2025 | $191.60 | $198.42 | $187.24 | $198.32 | +3.57% | 2,569,489 |
| Aug 4, 2025 | $175.00 | $199.99 | $173.33 | $191.49 | +9.75% | 4,077,557 |
| Jul 28, 2025 | $170.50 | $177.98 | $160.86 | $174.48 | +4.19% | 2,259,475 |
| Jul 21, 2025 | $170.83 | $175.88 | $165.24 | $167.47 | -1.43% | 2,081,711 |
| Jul 14, 2025 | $175.50 | $179.96 | $169.52 | $169.90 | -2.89% | 2,032,123 |
| Jul 7, 2025 | $174.00 | $180.00 | $168.01 | $174.96 | +0.45% | 2,643,318 |
| Jun 30, 2025 | $172.22 | $174.39 | $167.52 | $174.18 | +1.14% | 1,650,697 |
| Jun 23, 2025 | $177.25 | $180.78 | $166.84 | $172.22 | -2.65% | 2,027,524 |
| Jun 16, 2025 | $170.66 | $178.62 | $169.90 | $176.90 | +3.57% | 1,646,953 |
| Jun 9, 2025 | $175.85 | $177.06 | $169.65 | $170.80 | -1.31% | 1,717,352 |
| Jun 2, 2025 | $165.50 | $179.40 | $165.02 | $173.06 | +6.28% | 3,020,146 |
| May 26, 2025 | $157.77 | $165.67 | $153.49 | $162.84 | +0.52% | 1,742,489 |
| May 19, 2025 | $157.00 | $162.38 | $153.49 | $162.00 | +2.79% | 1,646,805 |
| May 12, 2025 | $153.41 | $165.26 | $150.89 | $157.60 | +4.20% | 2,068,537 |
| May 5, 2025 | $175.60 | $175.60 | $151.11 | $151.25 | -12.09% | 3,136,456 |
| Apr 28, 2025 | $164.15 | $183.00 | $161.61 | $172.06 | +4.82% | 3,111,402 |
| Apr 21, 2025 | $164.00 | $167.29 | $153.17 | $164.15 | -0.55% | 3,233,694 |
| Apr 14, 2025 | $152.53 | $165.42 | $150.99 | $165.05 | +9.31% | 1,733,068 |
| Apr 7, 2025 | $136.66 | $153.49 | $124.06 | $150.99 | +5.83% | 3,703,970 |
| Mar 31, 2025 | $151.28 | $158.45 | $139.57 | $142.67 | -7.76% | 2,775,633 |
| Mar 24, 2025 | $165.83 | $169.00 | $154.00 | $154.68 | -6.81% | 1,552,252 |
| Mar 17, 2025 | $157.90 | $169.37 | $157.59 | $165.99 | +8.50% | 2,422,591 |
| Mar 10, 2025 | $143.70 | $155.39 | $136.57 | $152.98 | +4.97% | 2,152,239 |
| Mar 3, 2025 | $157.78 | $158.00 | $144.75 | $145.74 | -6.92% | 2,628,583 |
| Feb 24, 2025 | $152.43 | $157.49 | $148.02 | $156.58 | +2.72% | 1,880,517 |
| Feb 18, 2025 | $145.48 | $157.37 | $145.00 | $152.43 | +5.80% | 2,645,663 |
| Feb 10, 2025 | $121.45 | $147.68 | $118.03 | $144.08 | +19.20% | 3,738,754 |
| Feb 3, 2025 | $127.01 | $131.65 | $120.46 | $120.87 | -7.49% | 2,254,033 |
| Jan 27, 2025 | $127.90 | $132.06 | $124.69 | $130.66 | +1.92% | 1,522,497 |
| Jan 21, 2025 | $128.55 | $131.70 | $122.52 | $128.20 | +0.05% | 2,487,162 |
| Jan 13, 2025 | $127.63 | $137.54 | $126.38 | $128.13 | -0.82% | 2,205,973 |
| Jan 6, 2025 | $140.77 | $141.99 | $127.27 | $129.19 | -7.98% | 1,992,697 |
| Dec 30, 2024 | $136.33 | $140.99 | $134.50 | $140.40 | +2.11% | 1,064,108 |
| Dec 23, 2024 | $137.28 | $141.47 | $135.61 | $137.50 | +0.82% | 514,313 |
| Dec 16, 2024 | $130.13 | $141.48 | $130.00 | $136.38 | +5.01% | 2,955,546 |
| Dec 9, 2024 | $132.60 | $135.71 | $126.74 | $129.87 | -2.35% | 1,843,715 |
| Dec 2, 2024 | $135.50 | $137.54 | $129.01 | $133.00 | -2.26% | 1,872,537 |
| Nov 25, 2024 | $131.57 | $137.70 | $128.63 | $136.08 | +4.83% | 1,919,385 |
| Nov 18, 2024 | $127.34 | $130.28 | $119.09 | $129.81 | +2.61% | 2,551,925 |
| Nov 11, 2024 | $124.83 | $133.00 | $118.05 | $126.51 | +1.75% | 3,737,102 |
| Nov 4, 2024 | $127.20 | $132.46 | $122.13 | $124.33 | -0.76% | 1,939,491 |
| Oct 28, 2024 | $131.25 | $133.97 | $120.77 | $125.28 | -3.87% | 1,679,811 |
| Oct 21, 2024 | $130.44 | $131.42 | $125.59 | $130.32 | +0.32% | 1,090,573 |
| Oct 14, 2024 | $128.63 | $132.63 | $125.40 | $129.90 | +0.80% | 2,210,800 |
| Oct 7, 2024 | $141.07 | $143.53 | $127.11 | $128.87 | -9.67% | 2,790,900 |
| Sep 30, 2024 | $143.69 | $149.67 | $139.56 | $142.67 | -1.35% | 2,235,400 |
| Sep 23, 2024 | $151.48 | $151.87 | $142.98 | $144.62 | -4.39% | 2,440,900 |
| Sep 16, 2024 | $139.65 | $155.53 | $137.75 | $151.26 | +26.87% | 8,722,800 |
| Sep 9, 2024 | $119.06 | $119.74 | $111.09 | $119.22 | +0.06% | 5,389,900 |
| Sep 3, 2024 | $136.41 | $138.94 | $114.50 | $119.15 | -13.94% | 5,286,400 |
| Aug 26, 2024 | $139.83 | $141.22 | $137.10 | $138.45 | -0.88% | 998,800 |
| Aug 19, 2024 | $138.45 | $144.62 | $135.92 | $139.68 | +0.61% | 2,166,400 |
| Aug 12, 2024 | $137.01 | $142.48 | $128.00 | $138.84 | +9.35% | 3,965,900 |
| Aug 5, 2024 | $121.12 | $129.34 | $120.18 | $126.97 | -4.00% | 1,203,600 |
| Jul 29, 2024 | $133.75 | $138.16 | $127.93 | $132.26 | -1.11% | 1,421,400 |
| Jul 22, 2024 | $135.67 | $137.62 | $132.47 | $133.75 | -1.08% | 1,100,400 |
| Jul 15, 2024 | $138.91 | $142.21 | $132.59 | $135.21 | -2.08% | 1,793,500 |
| Jul 8, 2024 | $136.29 | $140.87 | $134.74 | $138.08 | +1.67% | 1,533,300 |
| Jul 1, 2024 | $135.68 | $138.11 | $132.27 | $135.81 | -0.42% | 715,900 |
| Jun 24, 2024 | $129.02 | $138.75 | $126.37 | $136.38 | +6.67% | 1,642,800 |
| Jun 17, 2024 | $127.64 | $128.97 | $121.07 | $127.85 | +0.16% | 1,138,600 |
| Jun 10, 2024 | $136.87 | $138.38 | $124.58 | $127.64 | -6.95% | 1,599,200 |
| Jun 3, 2024 | $135.44 | $140.09 | $133.11 | $137.17 | +1.53% | 1,163,000 |
| May 28, 2024 | $130.77 | $143.76 | $125.87 | $135.10 | +3.60% | 1,823,100 |
| May 20, 2024 | $121.02 | $133.09 | $120.12 | $130.41 | +7.67% | 3,118,600 |
| May 13, 2024 | $134.01 | $134.98 | $116.63 | $121.12 | -9.25% | 3,770,300 |
| May 6, 2024 | $138.36 | $138.36 | $132.59 | $133.46 | -2.73% | 1,755,200 |
| Apr 29, 2024 | $136.48 | $143.99 | $135.16 | $137.20 | +0.96% | 1,770,600 |
| Apr 22, 2024 | $140.48 | $147.45 | $133.39 | $135.90 | -3.05% | 1,312,900 |
| Apr 15, 2024 | $145.64 | $150.19 | $137.78 | $140.17 | -4.02% | 1,548,900 |
| Apr 8, 2024 | $150.97 | $156.84 | $144.36 | $146.04 | -2.56% | 1,889,800 |
| Apr 1, 2024 | $151.07 | $153.85 | $144.02 | $149.88 | -0.85% | 1,265,600 |
| Mar 25, 2024 | $145.73 | $151.59 | $144.05 | $151.17 | +4.24% | 1,006,800 |
| Mar 18, 2024 | $149.99 | $150.73 | $143.20 | $145.02 | -2.47% | 1,617,300 |
| Mar 11, 2024 | $147.15 | $155.00 | $146.74 | $148.70 | +1.42% | 1,305,800 |
| Mar 4, 2024 | $153.99 | $153.99 | $143.89 | $146.62 | -3.84% | 1,229,600 |
| Feb 26, 2024 | $158.20 | $161.00 | $142.01 | $152.47 | -4.35% | 2,337,300 |
| Feb 20, 2024 | $154.51 | $160.21 | $153.27 | $159.40 | +1.92% | 1,308,600 |
| Feb 12, 2024 | $140.56 | $156.44 | $138.50 | $156.39 | +10.33% | 2,457,100 |
| Feb 5, 2024 | $139.77 | $144.95 | $136.79 | $141.75 | +1.42% | 2,457,100 |
| Jan 29, 2024 | $132.61 | $143.76 | $127.95 | $139.77 | +5.52% | 2,354,200 |
| Jan 22, 2024 | $131.80 | $137.56 | $131.00 | $132.46 | +0.33% | 1,628,700 |
| Jan 16, 2024 | $130.85 | $134.16 | $128.68 | $132.02 | +0.60% | 2,886,100 |
| Jan 8, 2024 | $131.00 | $140.00 | $127.70 | $131.23 | +1.16% | 1,795,600 |
| Jan 2, 2024 | $123.55 | $130.47 | $119.03 | $129.72 | +2.99% | 1,394,000 |
| Dec 26, 2023 | $125.22 | $129.43 | $123.66 | $125.95 | +1.12% | 1,382,300 |
| Dec 18, 2023 | $121.74 | $126.00 | $118.07 | $124.55 | +2.96% | 2,783,800 |
| Dec 11, 2023 | $107.81 | $123.00 | $101.43 | $120.97 | +12.33% | 6,891,700 |
| Dec 4, 2023 | $104.39 | $111.41 | $103.01 | $107.69 | +3.50% | 5,155,300 |
| Nov 27, 2023 | $91.41 | $104.05 | $90.13 | $104.05 | +12.80% | 3,256,200 |
| Nov 20, 2023 | $94.90 | $97.00 | $90.52 | $92.24 | -2.90% | 828,000 |
| Nov 13, 2023 | $88.49 | $96.00 | $86.55 | $94.99 | +5.22% | 2,233,500 |
| Nov 6, 2023 | $94.68 | $97.85 | $88.21 | $90.28 | -4.62% | 2,357,800 |
| Oct 30, 2023 | $89.46 | $95.23 | $86.90 | $94.65 | +7.23% | 1,822,300 |
| Oct 23, 2023 | $90.00 | $90.58 | $85.29 | $88.27 | -1.92% | 2,370,000 |
| Oct 16, 2023 | $94.00 | $95.99 | $88.45 | $90.00 | -3.82% | 4,508,200 |
| Oct 9, 2023 | $89.89 | $96.15 | $88.82 | $93.57 | +3.42% | 1,093,000 |
| Oct 2, 2023 | $93.00 | $93.29 | $85.62 | $90.48 | -3.37% | 1,503,300 |
| Sep 25, 2023 | $94.41 | $96.68 | $91.59 | $93.64 | -1.49% | 1,167,300 |
| Sep 18, 2023 | $102.66 | $103.45 | $91.66 | $95.06 | -7.40% | 1,284,700 |
| Sep 11, 2023 | $97.39 | $104.24 | $96.56 | $102.66 | +5.21% | 1,868,900 |
| Sep 5, 2023 | $97.37 | $106.45 | $95.56 | $97.58 | -0.70% | 2,202,500 |
| Aug 28, 2023 | $98.92 | $101.56 | $95.69 | $98.27 | -0.65% | 925,500 |
| Aug 21, 2023 | $90.66 | $99.98 | $90.45 | $98.91 | +9.33% | 1,222,200 |
| Aug 14, 2023 | $92.35 | $95.03 | $86.83 | $90.47 | -1.98% | 1,175,500 |
| Aug 7, 2023 | $96.82 | $97.00 | $90.38 | $92.30 | -4.64% | 1,560,300 |
| Jul 31, 2023 | $93.20 | $97.24 | $88.87 | $96.79 | +3.96% | 1,316,200 |
| Jul 24, 2023 | $89.25 | $94.68 | $85.32 | $93.10 | +4.31% | 1,495,500 |
| Jul 17, 2023 | $87.08 | $91.24 | $86.22 | $89.25 | +3.14% | 1,145,400 |
| Jul 10, 2023 | $87.43 | $90.24 | $85.79 | $86.53 | -1.24% | 803,800 |
| Jul 3, 2023 | $89.38 | $89.72 | $85.91 | $87.62 | -1.83% | 704,900 |
| Jun 26, 2023 | $87.64 | $90.72 | $85.08 | $89.25 | +1.20% | 1,178,500 |
| Jun 20, 2023 | $93.03 | $94.50 | $87.22 | $88.19 | -4.50% | 937,200 |
| Jun 12, 2023 | $93.65 | $95.48 | $89.61 | $92.35 | -0.33% | 802,200 |
| Jun 5, 2023 | $91.36 | $93.46 | $89.53 | $92.66 | +1.49% | 1,152,100 |
| May 30, 2023 | $89.61 | $91.38 | $83.75 | $91.30 | +1.73% | 1,290,900 |
| May 22, 2023 | $90.37 | $91.82 | $86.81 | $89.75 | -0.71% | 1,133,500 |
| May 15, 2023 | $95.51 | $97.81 | $88.70 | $90.39 | -5.25% | 2,712,000 |
| May 8, 2023 | $95.09 | $100.12 | $92.54 | $95.40 | +1.01% | 2,858,000 |
| May 1, 2023 | $76.21 | $96.99 | $76.02 | $94.45 | +35.01% | 10,439,800 |
| Apr 24, 2023 | $81.14 | $81.14 | $66.03 | $69.96 | -13.55% | 6,117,100 |
| Apr 17, 2023 | $81.25 | $84.45 | $79.05 | $80.93 | -0.30% | 2,775,100 |
| Apr 10, 2023 | $72.69 | $84.07 | $71.33 | $81.17 | +11.67% | 5,149,800 |
| Apr 3, 2023 | $67.12 | $77.77 | $64.33 | $72.69 | -32.20% | 15,494,500 |
| Mar 27, 2023 | $105.49 | $111.78 | $104.51 | $107.22 | +2.21% | 994,200 |
| Mar 20, 2023 | $108.20 | $111.23 | $103.33 | $104.90 | -3.00% | 816,000 |
| Mar 13, 2023 | $105.92 | $110.70 | $104.85 | $108.14 | +1.82% | 913,700 |
| Mar 6, 2023 | $114.12 | $114.89 | $103.85 | $106.21 | -6.93% | 1,529,100 |
| Feb 27, 2023 | $114.21 | $116.10 | $110.57 | $114.12 | +0.64% | 1,109,600 |
| Feb 21, 2023 | $113.63 | $117.40 | $111.40 | $113.39 | -2.79% | 986,100 |
| Feb 13, 2023 | $113.51 | $120.11 | $108.55 | $116.65 | +2.37% | 1,521,900 |
| Feb 6, 2023 | $114.74 | $119.54 | $112.12 | $113.95 | -1.85% | 1,392,100 |
| Jan 30, 2023 | $122.50 | $125.18 | $115.08 | $116.10 | -5.22% | 1,065,600 |
| Jan 23, 2023 | $122.83 | $124.65 | $118.01 | $122.50 | -0.42% | 1,074,100 |
| Jan 17, 2023 | $115.00 | $124.31 | $114.88 | $123.02 | +6.95% | 1,040,700 |
| Jan 9, 2023 | $126.40 | $126.40 | $107.74 | $115.03 | -9.27% | 2,339,300 |
| Jan 3, 2023 | $125.23 | $127.77 | $118.10 | $126.78 | +3.81% | 1,027,500 |
| Dec 27, 2022 | $119.99 | $123.85 | $113.52 | $122.13 | +2.55% | 1,126,700 |
| Dec 19, 2022 | $118.33 | $121.12 | $113.79 | $119.09 | +0.41% | 1,300,400 |
| Dec 12, 2022 | $117.56 | $124.66 | $115.21 | $118.60 | +1.31% | 4,396,700 |
| Dec 5, 2022 | $125.14 | $125.97 | $116.48 | $117.07 | -6.64% | 2,299,300 |
| Nov 28, 2022 | $115.82 | $127.12 | $115.50 | $125.39 | +8.15% | 4,249,100 |
| Nov 21, 2022 | $116.65 | $122.80 | $115.30 | $115.94 | -2.27% | 1,098,300 |
| Nov 14, 2022 | $114.26 | $121.52 | $109.01 | $118.63 | -10.11% | 3,866,500 |
| Nov 7, 2022 | $118.49 | $134.53 | $118.49 | $131.97 | +11.14% | 2,677,400 |
| Oct 31, 2022 | $112.29 | $129.17 | $108.48 | $118.74 | +7.95% | 2,873,800 |
| Oct 24, 2022 | $108.52 | $110.03 | $100.91 | $110.00 | +1.38% | 2,175,700 |
| Oct 17, 2022 | $108.40 | $114.87 | $105.00 | $108.50 | +1.09% | 1,338,000 |
| Oct 10, 2022 | $113.96 | $113.99 | $105.21 | $107.33 | -5.02% | 1,641,500 |
| Oct 3, 2022 | $104.75 | $117.82 | $97.74 | $113.00 | +9.43% | 3,321,100 |
| Sep 26, 2022 | $100.11 | $105.42 | $97.17 | $103.26 | +2.59% | 2,143,400 |
| Sep 19, 2022 | $106.41 | $108.97 | $97.58 | $100.65 | -6.22% | 2,701,500 |
| Sep 12, 2022 | $102.16 | $109.98 | $100.28 | $107.33 | +5.87% | 2,258,700 |
| Sep 6, 2022 | $88.05 | $104.20 | $86.77 | $101.38 | +14.63% | 1,896,000 |
| Aug 29, 2022 | $90.17 | $90.62 | $85.67 | $88.44 | -2.07% | 1,565,900 |
| Aug 22, 2022 | $92.54 | $97.99 | $89.05 | $90.31 | -2.46% | 1,594,500 |
| Aug 15, 2022 | $109.07 | $110.34 | $92.02 | $92.59 | -16.00% | 2,103,300 |
| Aug 8, 2022 | $95.28 | $110.39 | $91.51 | $110.23 | +16.14% | 4,799,500 |
| Aug 1, 2022 | $85.08 | $95.29 | $83.61 | $94.91 | +10.97% | 2,338,800 |
| Jul 25, 2022 | $89.07 | $89.98 | $84.84 | $85.53 | -3.37% | 1,343,300 |
| Jul 18, 2022 | $85.86 | $91.29 | $85.17 | $88.51 | +3.73% | 1,743,500 |
| Jul 11, 2022 | $93.22 | $93.22 | $82.70 | $85.33 | -8.85% | 1,871,800 |
| Jul 5, 2022 | $91.46 | $95.80 | $88.76 | $93.61 | +1.09% | 993,900 |
| Jun 27, 2022 | $91.48 | $95.78 | $90.44 | $92.60 | +1.66% | 1,686,100 |
| Jun 21, 2022 | $85.25 | $93.89 | $83.08 | $91.09 | +8.54% | 1,794,000 |
| Jun 13, 2022 | $79.12 | $85.19 | $77.28 | $83.92 | +1.38% | 1,703,700 |
| Jun 6, 2022 | $86.50 | $91.64 | $81.83 | $82.78 | -4.08% | 2,040,800 |
| May 31, 2022 | $88.45 | $91.83 | $82.44 | $86.30 | -2.80% | 1,514,000 |
| May 23, 2022 | $95.53 | $98.11 | $83.35 | $88.79 | -6.93% | 2,084,000 |
| May 16, 2022 | $83.12 | $95.63 | $82.62 | $95.40 | +14.77% | 2,505,500 |
| May 9, 2022 | $81.68 | $87.35 | $61.58 | $83.12 | +0.05% | 7,209,800 |
| May 2, 2022 | $90.82 | $95.76 | $82.20 | $83.08 | -8.97% | 2,621,000 |
| Apr 25, 2022 | $105.28 | $109.21 | $89.34 | $91.27 | -13.83% | 2,965,800 |
| Apr 18, 2022 | $112.75 | $112.75 | $104.80 | $105.92 | -6.14% | 2,099,800 |
| Apr 11, 2022 | $110.75 | $115.52 | $105.06 | $112.85 | +1.60% | 1,749,900 |
| Apr 4, 2022 | $116.22 | $120.69 | $110.64 | $111.07 | -4.23% | 1,888,600 |
| Mar 28, 2022 | $116.99 | $123.03 | $107.00 | $115.97 | +1.38% | 2,287,200 |
| Mar 21, 2022 | $116.91 | $126.79 | $107.00 | $114.39 | -2.60% | 5,310,100 |
| Mar 14, 2022 | $112.00 | $124.27 | $96.97 | $117.44 | +14.93% | 4,222,300 |
| Mar 7, 2022 | $104.08 | $109.48 | $101.04 | $102.18 | -2.25% | 1,506,400 |
| Feb 28, 2022 | $107.67 | $117.00 | $102.00 | $104.53 | -3.68% | 1,786,100 |
| Feb 22, 2022 | $111.50 | $113.67 | $103.81 | $108.52 | -3.10% | 1,086,000 |
| Feb 14, 2022 | $125.60 | $127.00 | $109.69 | $111.99 | -8.83% | 1,143,900 |
| Feb 7, 2022 | $122.39 | $128.97 | $118.13 | $122.84 | +0.85% | 768,400 |
| Jan 31, 2022 | $119.17 | $125.42 | $113.85 | $121.81 | +1.71% | 1,103,100 |
| Jan 24, 2022 | $107.34 | $120.62 | $104.59 | $119.76 | +10.92% | 2,419,700 |
| Jan 18, 2022 | $121.64 | $126.75 | $105.72 | $107.97 | -12.19% | 1,252,400 |
| Jan 10, 2022 | $114.86 | $128.49 | $111.96 | $122.96 | +5.22% | 1,466,300 |
| Jan 3, 2022 | $134.62 | $137.40 | $116.33 | $116.86 | -13.13% | 1,020,500 |
| Dec 27, 2021 | $136.93 | $140.12 | $131.05 | $134.53 | -3.44% | 634,900 |
| Dec 20, 2021 | $130.63 | $143.09 | $128.93 | $139.32 | +5.23% | 717,800 |
| Dec 13, 2021 | $139.99 | $144.25 | $125.00 | $132.39 | -5.44% | 1,918,900 |
| Dec 6, 2021 | $135.00 | $147.90 | $131.91 | $140.00 | +3.24% | 1,104,600 |
| Nov 29, 2021 | $145.39 | $146.54 | $133.05 | $135.61 | -5.71% | 1,443,600 |
| Nov 22, 2021 | $148.35 | $148.80 | $141.13 | $143.82 | -3.35% | 798,900 |
| Nov 15, 2021 | $156.00 | $159.08 | $147.52 | $148.81 | -4.44% | 1,003,400 |
| Nov 8, 2021 | $161.88 | $164.01 | $149.21 | $155.72 | -3.09% | 744,000 |
| Nov 1, 2021 | $151.73 | $167.11 | $151.73 | $160.68 | +5.98% | 934,100 |
| Oct 25, 2021 | $144.38 | $153.83 | $137.00 | $151.61 | +4.84% | 2,176,600 |
| Oct 18, 2021 | $160.32 | $160.91 | $142.17 | $144.61 | -9.61% | 1,361,600 |
| Oct 11, 2021 | $169.27 | $172.65 | $155.13 | $159.99 | -5.48% | 893,100 |
| Oct 4, 2021 | $161.42 | $171.20 | $157.65 | $169.27 | +4.33% | 494,800 |
| Sep 27, 2021 | $164.40 | $167.50 | $155.48 | $162.25 | -1.07% | 785,300 |
| Sep 20, 2021 | $158.23 | $169.84 | $155.67 | $164.00 | +1.54% | 639,200 |
| Sep 13, 2021 | $156.29 | $163.21 | $152.00 | $161.51 | +4.58% | 926,900 |
| Sep 7, 2021 | $164.27 | $167.51 | $153.67 | $154.44 | -7.52% | 777,800 |
| Aug 30, 2021 | $159.65 | $178.71 | $150.56 | $167.00 | +7.91% | 2,052,800 |
| Aug 23, 2021 | $120.71 | $158.78 | $119.57 | $154.76 | +28.48% | 3,145,638 |
| Aug 16, 2021 | $121.00 | $122.54 | $115.19 | $120.45 | -0.45% | 880,500 |
| Aug 9, 2021 | $124.73 | $126.00 | $118.02 | $121.00 | -2.21% | 742,200 |
| Aug 2, 2021 | $118.85 | $127.46 | $117.13 | $123.73 | +4.69% | 838,600 |
| Jul 26, 2021 | $116.11 | $118.29 | $109.36 | $118.19 | +2.19% | 1,774,300 |
| Jul 19, 2021 | $120.32 | $124.14 | $113.12 | $115.66 | -4.44% | 908,900 |
| Jul 12, 2021 | $126.00 | $127.22 | $120.32 | $121.04 | -3.97% | 810,900 |
| Jul 6, 2021 | $134.16 | $134.50 | $122.69 | $126.05 | -5.82% | 396,900 |
| Jun 28, 2021 | $141.04 | $142.18 | $130.59 | $133.84 | -4.64% | 554,200 |
| Jun 21, 2021 | $140.85 | $143.75 | $135.65 | $140.35 | -0.43% | 817,100 |
| Jun 14, 2021 | $130.00 | $141.46 | $129.45 | $140.95 | +8.21% | 1,443,500 |
| Jun 7, 2021 | $129.70 | $133.50 | $125.96 | $130.25 | -0.08% | 837,500 |
| Jun 1, 2021 | $135.33 | $136.45 | $123.27 | $130.36 | -2.99% | 1,114,800 |
| May 24, 2021 | $139.00 | $140.92 | $131.38 | $134.38 | -2.08% | 1,103,600 |
| May 17, 2021 | $131.92 | $142.00 | $130.02 | $137.23 | +3.82% | 895,100 |
| May 10, 2021 | $132.32 | $137.67 | $126.58 | $132.18 | -0.54% | 876,400 |
| May 3, 2021 | $144.93 | $148.62 | $131.28 | $132.90 | -8.33% | 1,405,100 |
| Apr 26, 2021 | $131.78 | $147.85 | $131.45 | $144.97 | +9.77% | 1,044,800 |
| Apr 19, 2021 | $121.46 | $135.56 | $119.11 | $132.07 | +8.30% | 1,144,800 |
| Apr 12, 2021 | $125.82 | $128.00 | $121.03 | $121.95 | -2.91% | 1,344,700 |
| Apr 5, 2021 | $132.30 | $133.99 | $124.18 | $125.61 | -3.67% | 847,800 |
| Mar 29, 2021 | $130.27 | $132.46 | $123.68 | $130.40 | -0.31% | 814,500 |
| Mar 22, 2021 | $145.23 | $145.56 | $121.68 | $130.81 | -9.47% | 1,759,500 |
| Mar 15, 2021 | $148.26 | $150.16 | $139.76 | $144.50 | -3.18% | 1,099,000 |
| Mar 8, 2021 | $145.00 | $151.93 | $140.31 | $149.25 | +1.59% | 689,600 |
| Mar 1, 2021 | $155.83 | $157.96 | $136.58 | $146.91 | -5.20% | 1,297,800 |
| Feb 22, 2021 | $154.85 | $159.74 | $150.76 | $154.97 | -2.26% | 1,064,400 |
| Feb 16, 2021 | $161.97 | $169.00 | $157.45 | $158.56 | -1.31% | 800,700 |
| Feb 8, 2021 | $153.00 | $160.67 | $147.86 | $160.67 | +5.21% | 1,094,600 |
| Feb 1, 2021 | $151.16 | $154.55 | $145.80 | $152.72 | +1.71% | 975,700 |
| Jan 25, 2021 | $161.00 | $162.21 | $148.35 | $150.15 | -6.54% | 1,167,300 |
| Jan 19, 2021 | $161.77 | $163.54 | $153.23 | $160.66 | +1.73% | 663,600 |
| Jan 11, 2021 | $169.09 | $177.61 | $152.47 | $157.93 | -6.58% | 873,600 |
| Jan 4, 2021 | $166.86 | $171.25 | $158.15 | $169.06 | +1.37% | 428,300 |
| Dec 28, 2020 | $171.98 | $175.70 | $165.66 | $166.78 | -2.43% | 298,200 |
| Dec 21, 2020 | $176.01 | $181.09 | $169.13 | $170.94 | -3.78% | 591,800 |
| Dec 14, 2020 | $177.37 | $183.98 | $171.08 | $177.66 | -0.81% | 1,101,200 |
| Dec 7, 2020 | $166.00 | $179.20 | $165.80 | $179.11 | +7.34% | 1,231,000 |
| Nov 30, 2020 | $166.00 | $171.67 | $162.60 | $166.86 | +1.42% | 665,400 |
| Nov 23, 2020 | $156.67 | $164.99 | $155.70 | $164.52 | +5.12% | 910,200 |
| Nov 16, 2020 | $163.48 | $169.00 | $150.40 | $156.50 | -5.54% | 986,200 |
| Nov 9, 2020 | $171.06 | $171.27 | $159.29 | $165.68 | -1.95% | 818,100 |
| Nov 2, 2020 | $163.33 | $178.26 | $158.02 | $168.98 | +3.45% | 795,600 |
| Oct 26, 2020 | $159.49 | $168.56 | $156.38 | $163.35 | +2.25% | 790,200 |
| Oct 19, 2020 | $158.48 | $160.62 | $154.16 | $159.75 | +0.81% | 380,500 |
| Oct 12, 2020 | $161.39 | $163.34 | $154.85 | $158.47 | -1.41% | 588,800 |
| Oct 5, 2020 | $159.00 | $166.99 | $158.81 | $160.73 | +1.32% | 739,900 |
| Sep 28, 2020 | $154.20 | $159.57 | $148.25 | $158.63 | +2.99% | 1,266,700 |
| Sep 21, 2020 | $145.00 | $154.23 | $139.10 | $154.03 | +4.78% | 1,211,500 |
| Sep 14, 2020 | $146.37 | $148.06 | $140.39 | $147.00 | +1.59% | 791,700 |
| Sep 8, 2020 | $138.83 | $147.19 | $137.51 | $144.70 | +3.11% | 498,300 |
| Aug 31, 2020 | $139.19 | $150.21 | $133.03 | $140.34 | +0.86% | 916,000 |
| Aug 24, 2020 | $141.87 | $141.96 | $135.48 | $139.15 | -1.07% | 672,100 |
| Aug 17, 2020 | $141.93 | $150.00 | $139.60 | $140.65 | -1.25% | 765,200 |
| Aug 10, 2020 | $145.79 | $145.79 | $139.35 | $142.43 | -2.43% | 557,000 |
| Aug 3, 2020 | $137.63 | $149.61 | $137.63 | $145.97 | +6.08% | 973,400 |
| Jul 27, 2020 | $139.21 | $141.41 | $135.05 | $137.61 | -0.30% | 939,300 |
| Jul 20, 2020 | $143.20 | $148.29 | $136.20 | $138.02 | -3.83% | 924,300 |
| Jul 13, 2020 | $137.48 | $143.52 | $131.02 | $143.52 | +4.78% | 1,070,800 |
| Jul 6, 2020 | $152.35 | $156.99 | $135.51 | $136.97 | -9.29% | 2,648,500 |
| Jun 29, 2020 | $148.93 | $154.98 | $143.01 | $151.00 | +1.94% | 530,200 |
| Jun 22, 2020 | $146.00 | $158.93 | $144.58 | $148.12 | +1.40% | 1,418,900 |
| Jun 15, 2020 | $138.27 | $147.63 | $138.27 | $146.07 | +4.62% | 901,000 |
| Jun 8, 2020 | $139.76 | $144.61 | $134.18 | $139.62 | -0.96% | 1,145,500 |
| Jun 1, 2020 | $145.59 | $147.47 | $140.00 | $140.98 | -3.10% | 675,900 |
| May 26, 2020 | $145.24 | $147.36 | $141.00 | $145.49 | -0.72% | 1,063,400 |
| May 18, 2020 | $143.18 | $150.00 | $139.95 | $146.55 | +4.75% | 952,400 |
| May 11, 2020 | $139.30 | $148.70 | $132.10 | $139.90 | +1.74% | 1,387,200 |
| May 4, 2020 | $127.26 | $142.86 | $126.62 | $137.51 | +7.13% | 1,052,500 |
| Apr 27, 2020 | $130.94 | $138.00 | $127.09 | $128.36 | -0.88% | 1,205,800 |
| Apr 20, 2020 | $129.19 | $140.74 | $120.02 | $129.50 | +0.39% | 2,531,500 |
| Apr 13, 2020 | $121.92 | $131.73 | $117.46 | $129.00 | +6.30% | 974,600 |
| Apr 6, 2020 | $116.00 | $127.93 | $114.88 | $121.36 | +8.36% | 894,600 |
| Mar 30, 2020 | $113.55 | $117.38 | $102.88 | $112.00 | -1.24% | 1,361,000 |
| Mar 23, 2020 | $102.30 | $116.37 | $96.24 | $113.41 | +10.67% | 1,063,600 |
| Mar 16, 2020 | $99.21 | $110.86 | $92.00 | $102.48 | -6.26% | 1,264,900 |
| Mar 9, 2020 | $127.81 | $130.50 | $97.01 | $109.32 | -15.86% | 1,352,700 |
| Mar 2, 2020 | $132.28 | $138.46 | $125.53 | $129.93 | -0.35% | 691,900 |
| Feb 24, 2020 | $140.00 | $140.00 | $122.43 | $130.38 | -8.12% | 1,012,400 |
| Feb 18, 2020 | $141.20 | $145.59 | $139.16 | $141.90 | +0.63% | 377,300 |
| Feb 10, 2020 | $144.43 | $145.29 | $138.33 | $141.01 | -1.74% | 515,900 |
| Feb 3, 2020 | $136.49 | $145.00 | $135.48 | $143.50 | +6.22% | 632,000 |
| Jan 27, 2020 | $133.02 | $138.37 | $132.63 | $135.10 | -0.52% | 613,700 |
| Jan 21, 2020 | $138.72 | $142.34 | $131.18 | $135.80 | -2.39% | 581,700 |
| Jan 13, 2020 | $137.72 | $142.94 | $135.36 | $139.13 | +1.30% | 923,300 |
| Jan 6, 2020 | $136.26 | $141.65 | $129.40 | $137.35 | +0.16% | 1,367,400 |
| Dec 30, 2019 | $135.45 | $142.00 | $131.35 | $137.13 | +1.53% | 938,400 |
| Dec 23, 2019 | $128.00 | $138.00 | $126.90 | $135.07 | +6.35% | 995,100 |
| Dec 16, 2019 | $118.00 | $127.50 | $114.59 | $127.00 | +10.25% | 1,568,300 |
| Dec 9, 2019 | $107.69 | $118.87 | $103.79 | $115.19 | +7.09% | 1,474,300 |
| Dec 2, 2019 | $115.70 | $117.50 | $107.08 | $107.56 | -6.62% | 1,241,700 |
| Nov 25, 2019 | $114.27 | $120.44 | $112.65 | $115.18 | +1.68% | 955,200 |
| Nov 18, 2019 | $112.52 | $120.58 | $103.12 | $113.28 | +0.68% | 2,459,700 |
| Nov 11, 2019 | $112.51 | $114.78 | $108.42 | $112.51 | -0.83% | 938,000 |
| Nov 4, 2019 | $112.38 | $115.66 | $109.69 | $113.45 | +2.33% | 734,200 |
| Oct 28, 2019 | $103.91 | $111.74 | $103.16 | $110.87 | +7.16% | 825,000 |
| Oct 21, 2019 | $98.89 | $109.64 | $97.89 | $103.46 | +4.62% | 1,635,600 |
| Oct 14, 2019 | $94.76 | $102.80 | $93.11 | $98.89 | +4.00% | 770,000 |
| Oct 7, 2019 | $96.24 | $97.38 | $90.06 | $95.09 | -1.64% | 970,900 |
| Sep 30, 2019 | $96.98 | $98.76 | $91.74 | $96.68 | +0.51% | 1,152,400 |
| Sep 23, 2019 | $109.20 | $110.95 | $95.73 | $96.19 | -12.15% | 1,105,800 |
| Sep 16, 2019 | $103.80 | $109.88 | $100.74 | $109.49 | +5.56% | 1,044,900 |
| Sep 9, 2019 | $111.11 | $113.38 | $100.18 | $103.72 | -7.19% | 1,324,700 |
| Sep 3, 2019 | $112.09 | $114.00 | $105.09 | $111.75 | -0.25% | 916,200 |
| Aug 26, 2019 | $113.49 | $116.45 | $108.08 | $112.03 | -0.22% | 762,300 |
| Aug 19, 2019 | $115.88 | $121.90 | $112.08 | $112.28 | -1.89% | 1,407,200 |
| Aug 12, 2019 | $113.89 | $116.97 | $112.70 | $114.44 | -0.35% | 684,200 |
| Aug 5, 2019 | $114.80 | $117.05 | $107.20 | $114.84 | -1.30% | 1,171,100 |
| Jul 29, 2019 | $115.77 | $118.14 | $113.43 | $116.35 | -0.07% | 1,132,900 |
| Jul 22, 2019 | $115.11 | $120.73 | $113.84 | $116.43 | +1.34% | 1,036,300 |
| Jul 15, 2019 | $113.34 | $117.58 | $110.86 | $114.89 | +1.97% | 1,206,100 |
| Jul 8, 2019 | $112.15 | $116.33 | $109.02 | $112.67 | +0.26% | 1,061,100 |
| Jul 1, 2019 | $115.29 | $120.94 | $111.29 | $112.38 | -2.41% | 999,800 |
| Jun 24, 2019 | $120.00 | $122.24 | $104.62 | $115.15 | -5.92% | 3,834,800 |
| Jun 17, 2019 | $121.02 | $128.65 | $118.14 | $122.39 | +1.24% | 2,018,200 |
| Jun 10, 2019 | $123.43 | $125.48 | $115.80 | $120.89 | -2.09% | 1,209,900 |
| Jun 3, 2019 | $124.85 | $133.96 | $119.45 | $123.47 | -0.95% | 1,961,700 |
| May 28, 2019 | $129.86 | $131.43 | $121.00 | $124.66 | -3.33% | 1,115,700 |
| May 20, 2019 | $121.18 | $129.64 | $121.13 | $128.96 | +5.39% | 1,270,600 |
| May 13, 2019 | $118.92 | $123.83 | $116.03 | $122.37 | +0.83% | 1,398,200 |
| May 6, 2019 | $119.60 | $125.96 | $118.78 | $121.36 | +0.46% | 1,763,200 |
| Apr 29, 2019 | $109.79 | $121.56 | $108.03 | $120.81 | +9.77% | 1,314,200 |
| Apr 22, 2019 | $107.75 | $113.30 | $106.28 | $110.06 | +2.14% | 1,344,600 |
| Apr 15, 2019 | $117.00 | $117.80 | $105.02 | $107.75 | -7.76% | 983,200 |
| Apr 8, 2019 | $118.61 | $120.77 | $111.05 | $116.82 | -1.43% | 1,263,000 |
| Apr 1, 2019 | $117.40 | $119.88 | $111.36 | $118.52 | +0.70% | 1,638,600 |
| Mar 25, 2019 | $122.50 | $124.72 | $112.03 | $117.70 | -1.15% | 1,686,800 |
| Mar 18, 2019 | $128.34 | $129.87 | $116.32 | $119.07 | -7.11% | 1,220,200 |
| Mar 11, 2019 | $121.00 | $131.76 | $119.57 | $128.19 | +6.28% | 1,493,100 |
| Mar 4, 2019 | $113.15 | $126.45 | $102.00 | $120.61 | +74.02% | 10,490,900 |
| Feb 25, 2019 | $72.89 | $74.96 | $68.41 | $69.31 | -3.72% | 966,600 |
| Feb 19, 2019 | $73.03 | $73.52 | $67.36 | $71.99 | -1.97% | 917,700 |
| Feb 11, 2019 | $68.70 | $73.55 | $67.36 | $73.44 | +7.38% | 1,047,300 |
| Feb 4, 2019 | $70.04 | $70.74 | $66.12 | $68.39 | -2.37% | 863,000 |
| Jan 28, 2019 | $73.67 | $73.99 | $67.93 | $70.05 | -4.98% | 1,761,400 |
| Jan 22, 2019 | $73.61 | $75.68 | $72.28 | $73.72 | -0.23% | 948,600 |
| Jan 14, 2019 | $69.22 | $75.83 | $67.57 | $73.89 | +6.70% | 952,600 |
| Jan 7, 2019 | $65.45 | $73.33 | $64.62 | $69.25 | +7.16% | 1,359,900 |
| Dec 31, 2018 | $60.34 | $65.79 | $59.58 | $64.62 | +7.90% | 804,100 |
| Dec 24, 2018 | $55.52 | $61.31 | $54.67 | $59.89 | +7.23% | 356,700 |
| Dec 17, 2018 | $64.95 | $65.92 | $55.00 | $55.85 | -14.38% | 803,400 |
| Dec 10, 2018 | $64.18 | $66.39 | $60.49 | $65.23 | +0.80% | 375,900 |
| Dec 3, 2018 | $68.41 | $68.75 | $63.02 | $64.71 | -4.15% | 366,400 |
| Nov 26, 2018 | $59.37 | $68.98 | $57.79 | $67.51 | +14.62% | 621,000 |
| Nov 19, 2018 | $58.88 | $59.97 | $56.29 | $58.90 | -0.86% | 313,500 |
| Nov 12, 2018 | $62.98 | $63.78 | $53.21 | $59.41 | -6.26% | 767,500 |
| Nov 5, 2018 | $64.68 | $66.95 | $62.33 | $63.38 | -1.74% | 454,500 |
| Oct 29, 2018 | $64.72 | $70.00 | $61.09 | $64.50 | +1.11% | 735,900 |
| Oct 22, 2018 | $67.30 | $68.97 | $60.13 | $63.79 | -4.62% | 957,000 |
| Oct 15, 2018 | $60.01 | $67.77 | $58.01 | $66.88 | +11.76% | 529,500 |
| Oct 8, 2018 | $66.25 | $68.30 | $58.28 | $59.84 | -9.87% | 305,100 |
| Oct 1, 2018 | $72.64 | $72.64 | $65.41 | $66.39 | -6.31% | 357,800 |
| Sep 24, 2018 | $66.45 | $71.46 | $65.14 | $70.86 | +6.56% | 432,500 |
| Sep 17, 2018 | $68.59 | $70.00 | $65.86 | $66.50 | -2.69% | 558,200 |
| Sep 10, 2018 | $64.35 | $70.02 | $62.66 | $68.34 | +4.91% | 595,200 |
| Sep 4, 2018 | $70.61 | $70.61 | $65.00 | $65.14 | -8.23% | 919,800 |
| Aug 27, 2018 | $74.06 | $76.99 | $70.00 | $70.98 | -4.16% | 611,600 |
| Aug 20, 2018 | $72.47 | $75.99 | $68.09 | $74.06 | +3.55% | 502,400 |
| Aug 13, 2018 | $67.99 | $72.85 | $66.25 | $71.52 | +5.80% | 793,100 |
| Aug 6, 2018 | $65.88 | $68.23 | $65.20 | $67.60 | +1.17% | 622,500 |
| Jul 30, 2018 | $65.62 | $69.90 | $63.98 | $66.82 | +1.97% | 471,500 |
| Jul 23, 2018 | $69.00 | $71.31 | $63.52 | $65.53 | -5.28% | 583,100 |
| Jul 16, 2018 | $70.73 | $72.30 | $68.58 | $69.18 | -0.79% | 616,700 |
| Jul 9, 2018 | $71.86 | $72.93 | $67.69 | $69.73 | -2.71% | 695,400 |
| Jul 2, 2018 | $66.28 | $71.84 | $65.55 | $71.67 | +7.74% | 464,600 |
| Jun 25, 2018 | $66.40 | $69.94 | $62.26 | $66.52 | -0.39% | 891,900 |
| Jun 18, 2018 | $66.40 | $68.22 | $65.14 | $66.78 | +0.38% | 926,200 |
| Jun 11, 2018 | $69.21 | $72.00 | $65.87 | $66.53 | -4.38% | 520,100 |
| Jun 4, 2018 | $73.08 | $74.73 | $65.02 | $69.58 | -4.79% | 605,400 |
| May 29, 2018 | $70.00 | $76.29 | $68.27 | $73.08 | +4.89% | 680,700 |
| May 21, 2018 | $66.94 | $69.82 | $65.57 | $69.67 | +5.10% | 572,700 |
| May 14, 2018 | $66.62 | $69.99 | $64.25 | $66.29 | +1.21% | 725,000 |
| May 7, 2018 | $66.03 | $70.50 | $61.30 | $65.50 | +0.14% | 623,100 |
| Apr 30, 2018 | $63.65 | $67.50 | $62.60 | $65.41 | +3.32% | 300,500 |
| Apr 23, 2018 | $64.19 | $65.72 | $61.01 | $63.31 | -0.78% | 380,300 |
| Apr 16, 2018 | $62.40 | $68.25 | $61.72 | $63.81 | +2.70% | 387,200 |
| Apr 9, 2018 | $58.60 | $65.56 | $58.31 | $62.13 | +6.11% | 475,700 |
| Apr 2, 2018 | $65.72 | $65.77 | $57.80 | $58.55 | -10.47% | 567,800 |
| Mar 26, 2018 | $65.09 | $67.08 | $59.18 | $65.40 | +1.68% | 809,800 |
| Mar 19, 2018 | $63.17 | $67.72 | $62.54 | $64.32 | +0.82% | 834,000 |
| Mar 12, 2018 | $68.16 | $68.48 | $63.27 | $63.80 | -5.96% | 427,900 |
| Mar 5, 2018 | $66.10 | $69.00 | $63.18 | $67.84 | +2.80% | 1,322,800 |
| Feb 26, 2018 | $61.37 | $66.51 | $58.63 | $65.99 | +7.53% | 1,067,500 |
| Feb 20, 2018 | $56.26 | $63.00 | $52.02 | $61.37 | +9.96% | 2,396,700 |
| Feb 12, 2018 | $50.80 | $56.99 | $49.49 | $55.81 | +11.40% | 875,100 |
| Feb 5, 2018 | $49.30 | $52.24 | $48.00 | $50.10 | +0.62% | 792,600 |
| Jan 29, 2018 | $53.16 | $54.90 | $49.08 | $49.79 | -7.18% | 728,100 |
| Jan 22, 2018 | $51.75 | $55.00 | $50.87 | $53.64 | +4.09% | 1,207,700 |
| Jan 16, 2018 | $47.00 | $51.58 | $46.25 | $51.53 | +10.63% | 850,300 |
| Jan 8, 2018 | $40.11 | $47.71 | $39.23 | $46.58 | +16.68% | 761,900 |
| Jan 2, 2018 | $40.20 | $41.12 | $38.28 | $39.92 | -0.35% | 533,600 |
| Dec 26, 2017 | $39.39 | $41.14 | $39.39 | $40.06 | +1.49% | 167,100 |
| Dec 18, 2017 | $36.72 | $40.48 | $36.56 | $39.47 | +7.17% | 780,100 |
| Dec 11, 2017 | $37.84 | $38.50 | $36.07 | $36.83 | -1.81% | 1,189,800 |
| Dec 4, 2017 | $37.02 | $37.99 | $36.30 | $37.51 | +1.63% | 429,000 |
| Nov 27, 2017 | $36.90 | $38.49 | $35.31 | $36.91 | +0.27% | 980,000 |
| Nov 20, 2017 | $36.67 | $38.40 | $34.53 | $36.81 | -0.35% | 560,500 |
| Nov 13, 2017 | $35.83 | $37.49 | $33.50 | $36.94 | +2.24% | 685,000 |
| Nov 6, 2017 | $35.26 | $36.47 | $34.70 | $36.13 | +2.18% | 191,800 |
| Oct 30, 2017 | $32.00 | $36.75 | $31.74 | $35.36 | +10.57% | 1,239,600 |
| Oct 23, 2017 | $35.07 | $36.29 | $31.56 | $31.98 | -8.81% | 728,800 |
| Oct 16, 2017 | $36.25 | $37.17 | $35.01 | $35.07 | -3.55% | 383,700 |
| Oct 9, 2017 | $35.59 | $37.03 | $35.23 | $36.36 | +1.59% | 319,700 |
| Oct 2, 2017 | $36.10 | $37.51 | $33.47 | $35.79 | -1.27% | 951,100 |
| Sep 25, 2017 | $34.50 | $37.80 | $34.05 | $36.25 | +5.87% | 3,170,500 |
| Sep 18, 2017 | $29.57 | $42.00 | $27.74 | $34.24 | +15.87% | 3,291,800 |
| Sep 11, 2017 | $28.41 | $29.81 | $26.99 | $29.55 | +4.01% | 760,600 |
| Sep 5, 2017 | $28.01 | $28.55 | $26.30 | $28.41 | +0.50% | 711,300 |
| Aug 28, 2017 | $27.98 | $28.32 | $26.60 | $28.27 | +1.58% | 1,037,700 |
| Aug 21, 2017 | $28.11 | $28.16 | $26.57 | $27.83 | -0.25% | 257,500 |
| Aug 14, 2017 | $27.74 | $28.86 | $26.73 | $27.90 | +1.49% | 583,000 |
| Aug 7, 2017 | $28.14 | $28.32 | $26.43 | $27.49 | -1.82% | 197,000 |
| Jul 31, 2017 | $28.25 | $28.55 | $26.79 | $28.00 | -0.12% | 304,100 |
| Jul 24, 2017 | $28.10 | $28.80 | $26.74 | $28.04 | -0.05% | 353,400 |
| Jul 17, 2017 | $28.25 | $29.39 | $26.79 | $28.05 | -0.14% | 274,300 |
| Jul 10, 2017 | $27.70 | $28.99 | $26.72 | $28.09 | -0.25% | 236,100 |
| Jul 3, 2017 | $27.21 | $28.97 | $25.50 | $28.16 | +1.44% | 108,100 |
| Jun 26, 2017 | $25.80 | $29.88 | $25.05 | $27.76 | +5.31% | 248,700 |
| Jun 19, 2017 | $23.73 | $27.35 | $21.95 | $26.36 | +9.83% | 2,431,100 |
| Jun 12, 2017 | $23.07 | $24.39 | $22.02 | $24.00 | +0.21% | 1,043,700 |
| Jun 5, 2017 | $23.28 | $26.22 | $22.70 | $23.95 | +0.80% | 284,000 |
| May 30, 2017 | $23.81 | $25.31 | $22.82 | $23.76 | -1.94% | 296,800 |
| May 22, 2017 | $27.01 | $27.96 | $23.35 | $24.23 | -11.89% | 265,800 |
| May 15, 2017 | $27.22 | $28.90 | $27.05 | $27.50 | -2.31% | 132,000 |
| May 8, 2017 | $28.07 | $29.87 | $27.00 | $28.15 | 0.00% | 127,900 |
| May 1, 2017 | $29.03 | $29.56 | $27.84 | $28.15 | -4.64% | 85,500 |
| Apr 24, 2017 | $27.79 | $31.86 | $26.94 | $29.52 | +5.28% | 108,100 |
| Apr 17, 2017 | $27.63 | $28.28 | $26.55 | $28.04 | +0.47% | 50,300 |
| Apr 10, 2017 | $27.01 | $27.99 | $26.89 | $27.91 | +1.86% | 141,100 |
| Apr 3, 2017 | $25.48 | $29.11 | $25.48 | $27.40 | -2.14% | 194,100 |
| Mar 27, 2017 | $27.50 | $28.70 | $26.56 | $28.00 | -0.96% | 326,300 |
| Mar 20, 2017 | $29.48 | $30.00 | $28.03 | $28.27 | -4.75% | 118,700 |
| Mar 13, 2017 | $29.13 | $30.00 | $28.41 | $29.68 | +0.64% | 151,800 |
| Mar 6, 2017 | $29.51 | $30.17 | $29.03 | $29.49 | -0.84% | 217,200 |
| Feb 27, 2017 | $28.52 | $30.57 | $28.01 | $29.74 | +3.05% | 380,800 |
| Feb 21, 2017 | $27.84 | $30.27 | $26.17 | $28.86 | +2.20% | 402,300 |
| Feb 13, 2017 | $23.27 | $29.69 | $23.17 | $28.24 | +19.86% | 506,800 |
| Feb 6, 2017 | $21.51 | $24.20 | $21.07 | $23.56 | +7.58% | 257,500 |
| Jan 30, 2017 | $20.87 | $22.50 | $19.95 | $21.90 | +3.50% | 215,100 |
| Jan 23, 2017 | $21.05 | $21.37 | $20.49 | $21.16 | -0.33% | 105,600 |
| Jan 17, 2017 | $20.48 | $21.40 | $20.01 | $21.23 | +1.77% | 482,300 |
| Jan 9, 2017 | $20.27 | $21.30 | $20.27 | $20.86 | +0.87% | 150,500 |
| Jan 3, 2017 | $19.97 | $21.39 | $19.60 | $20.68 | +2.17% | 129,000 |
| Dec 27, 2016 | $19.59 | $20.68 | $19.21 | $20.24 | +1.86% | 138,700 |
| Dec 19, 2016 | $20.74 | $21.50 | $19.26 | $19.87 | -5.74% | 178,800 |
| Dec 12, 2016 | $20.41 | $21.43 | $20.07 | $21.08 | +2.33% | 326,500 |
| Dec 5, 2016 | $20.11 | $21.72 | $19.85 | $20.60 | +1.73% | 159,200 |
| Nov 28, 2016 | $20.48 | $21.00 | $19.74 | $20.25 | -1.87% | 349,000 |
| Nov 21, 2016 | $20.44 | $20.78 | $19.71 | $20.64 | -0.07% | 138,700 |
| Nov 14, 2016 | $19.13 | $20.92 | $18.74 | $20.65 | – | 318,800 |
Seasonality
ASND 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 | 3.0% | 8.0% | 3.2% | -2.6% | 1.5% | 3.9% | -3.0% | 7.8% | 2.9% | 0.1% | 5.3% | 5.0% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 6.0% | 3.3% | -2.0% | 0.3% | -2.3% | 19.0% | -8.6% | 7.8% | -13.4% | 10.3% | ||
| 2025 | -5.1% | 19.8% | -0.5% | 9.4% | -4.5% | 6.0% | 0.5% | 12.0% | 2.3% | 1.4% | 5.3% | 0.4% |
| 2024 | 3.2% | 13.7% | 2.3% | -8.4% | -2.4% | 0.9% | -2.1% | 3.7% | 7.8% | -17.7% | 10.8% | 1.2% |
| 2023 | 1.6% | -10.5% | -3.5% | -34.8% | 24.3% | 2.6% | 1.0% | 8.7% | -4.5% | -4.6% | 12.5% | 25.4% |
| 2022 | -9.6% | -7.6% | 4.4% | -22.2% | -7.4% | 10.0% | -8.0% | 4.7% | 15.3% | 11.4% | 7.0% | -0.8% |
| 2021 | -10.0% | 3.2% | -16.8% | 12.5% | -7.3% | -2.1% | -10.2% | 32.6% | 1.7% | -4.9% | -9.6% | -1.8% |
| 2020 | -2.9% | -3.5% | -13.6% | 20.5% | 7.2% | 1.7% | -7.0% | 7.7% | 4.1% | 5.9% | 3.3% | -1.2% |
| 2019 | 14.1% | 1.9% | 61.6% | -5.4% | 11.9% | -7.6% | 0.5% | -3.2% | -14.0% | 14.8% | 4.2% | 20.8% |
| 2018 | 27.2% | 22.0% | 5.2% | -3.7% | 14.3% | -7.6% | 2.1% | 4.5% | -0.2% | -9.3% | 5.0% | -7.2% |
| 2017 | 5.9% | 37.9% | -5.3% | 5.4% | -19.2% | 16.4% | 1.6% | -0.9% | 29.6% | -6.3% | 9.2% | 8.0% |