Broadcom Inc. (AVGO) stock
AVGONasdaqSemiconductors & Related DevicesFiscal year ends November 1
$326.08−18.92 (-5.48%)
Close on Oct 30, 2026Market cap $1.56TP/E –Yield 0.72%
Price history
Broadcom share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$326.08
-5.48% on the day
52-week range
$289.96 – $495.00
-34.1% from the high
Change over 52 weeks
-13.4%
From $376.47 on Oct 30, 2025
Average volume
22.75M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $324.53 | $352.40 | $319.30 | $326.08 | +1.37% | 120,496,490 |
| Oct 19, 2026 | $338.75 | $341.10 | $320.23 | $321.68 | -2.15% | 94,589,200 |
| Oct 12, 2026 | $359.43 | $360.69 | $328.58 | $328.75 | -9.07% | 115,026,190 |
| Oct 5, 2026 | $357.79 | $380.84 | $356.14 | $361.54 | +1.80% | 114,351,030 |
| Sep 28, 2026 | $352.87 | $361.86 | $343.29 | $355.14 | +0.66% | 109,689,740 |
| Sep 21, 2026 | $358.66 | $366.55 | $346.89 | $352.81 | -1.34% | 107,642,920 |
| Sep 14, 2026 | $349.63 | $363.28 | $335.81 | $357.61 | -1.21% | 149,021,650 |
| Sep 8, 2026 | $363.68 | $372.70 | $357.75 | $361.99 | +1.14% | 101,544,330 |
| Aug 31, 2026 | $369.52 | $372.75 | $342.33 | $357.90 | -2.95% | 173,217,380 |
| Aug 24, 2026 | $364.97 | $376.59 | $350.06 | $368.79 | +0.09% | 93,854,390 |
| Aug 17, 2026 | $397.26 | $399.36 | $357.61 | $368.45 | -6.24% | 116,779,180 |
| Aug 10, 2026 | $426.99 | $432.73 | $388.50 | $392.99 | -8.13% | 85,290,080 |
| Aug 3, 2026 | $384.41 | $430.84 | $374.61 | $427.76 | +9.88% | 92,365,560 |
| Jul 27, 2026 | $389.82 | $399.92 | $369.51 | $389.28 | +1.93% | 104,235,780 |
| Jul 20, 2026 | $378.76 | $398.59 | $375.96 | $381.92 | +2.99% | 80,175,860 |
| Jul 13, 2026 | $393.48 | $399.00 | $357.80 | $370.83 | -7.29% | 104,416,810 |
| Jul 6, 2026 | $373.61 | $407.52 | $362.01 | $399.97 | +10.96% | 122,954,650 |
| Jun 29, 2026 | $373.62 | $379.62 | $356.43 | $360.45 | -1.25% | 103,304,070 |
| Jun 22, 2026 | $413.66 | $414.64 | $363.83 | $365.02 | -11.26% | 147,715,930 |
| Jun 15, 2026 | $395.51 | $412.70 | $376.46 | $411.35 | +7.66% | 149,049,400 |
| Jun 8, 2026 | $402.62 | $407.87 | $370.33 | $382.07 | -0.95% | 175,136,980 |
| Jun 1, 2026 | $450.09 | $495.00 | $385.59 | $385.73 | -13.66% | 251,144,630 |
| May 26, 2026 | $418.50 | $448.90 | $414.01 | $446.77 | +7.88% | 99,817,830 |
| May 18, 2026 | $421.41 | $424.17 | $405.86 | $414.14 | -2.60% | 85,779,640 |
| May 11, 2026 | $427.62 | $442.36 | $404.80 | $425.19 | -1.12% | 91,501,850 |
| May 4, 2026 | $418.22 | $437.68 | $406.30 | $430.00 | +2.07% | 102,375,790 |
| Apr 27, 2026 | $420.48 | $423.17 | $394.65 | $421.28 | -0.35% | 92,637,440 |
| Apr 20, 2026 | $405.70 | $429.31 | $394.57 | $422.76 | +3.99% | 98,892,680 |
| Apr 13, 2026 | $369.66 | $406.73 | $369.48 | $406.54 | +9.42% | 117,552,770 |
| Apr 6, 2026 | $315.06 | $376.55 | $310.28 | $371.55 | +18.12% | 127,468,400 |
| Mar 30, 2026 | $300.87 | $315.79 | $289.96 | $314.55 | +4.61% | 90,536,070 |
| Mar 23, 2026 | $318.00 | $326.48 | $298.87 | $300.68 | -3.17% | 111,005,830 |
| Mar 16, 2026 | $326.02 | $329.20 | $308.51 | $310.51 | -3.62% | 161,700,950 |
| Mar 9, 2026 | $327.25 | $353.14 | $321.43 | $322.16 | -2.52% | 146,949,320 |
| Mar 2, 2026 | $309.36 | $343.51 | $307.20 | $330.48 | +3.42% | 172,518,000 |
| Feb 23, 2026 | $332.25 | $338.50 | $307.93 | $319.55 | -3.94% | 121,298,530 |
| Feb 17, 2026 | $319.68 | $340.11 | $316.31 | $332.65 | +2.30% | 69,874,840 |
| Feb 9, 2026 | $330.77 | $352.34 | $324.69 | $325.17 | -2.33% | 107,042,830 |
| Feb 2, 2026 | $326.11 | $338.90 | $295.30 | $332.92 | +0.49% | 173,302,510 |
| Jan 26, 2026 | $319.80 | $339.99 | $317.60 | $331.30 | +3.52% | 122,306,210 |
| Jan 20, 2026 | $344.10 | $345.40 | $314.11 | $320.05 | -9.00% | 118,835,310 |
| Jan 12, 2026 | $340.95 | $359.49 | $334.42 | $351.71 | +1.95% | 122,862,330 |
| Jan 5, 2026 | $354.74 | $355.03 | $330.50 | $344.97 | -0.76% | 125,388,530 |
| Dec 29, 2025 | $348.72 | $360.66 | $344.69 | $347.62 | -1.28% | 79,325,150 |
| Dec 22, 2025 | $346.03 | $353.25 | $337.22 | $352.13 | +3.46% | 83,424,690 |
| Dec 15, 2025 | $361.89 | $362.00 | $321.42 | $340.36 | -5.44% | 410,853,970 |
| Dec 8, 2025 | $402.48 | $414.61 | $355.15 | $359.93 | -7.77% | 227,757,570 |
| Dec 1, 2025 | $394.85 | $395.42 | $370.65 | $390.24 | -3.16% | 107,421,070 |
| Nov 24, 2025 | $347.73 | $403.00 | $347.66 | $402.96 | +18.45% | 122,828,510 |
| Nov 17, 2025 | $339.82 | $376.08 | $331.80 | $340.20 | -0.66% | 117,525,560 |
| Nov 10, 2025 | $357.90 | $361.89 | $329.06 | $342.46 | -1.99% | 86,163,680 |
| Nov 3, 2025 | $372.00 | $374.85 | $337.27 | $349.43 | -5.46% | 100,134,100 |
| Oct 27, 2025 | $361.54 | $386.48 | $355.08 | $369.63 | +4.38% | 111,990,740 |
| Oct 20, 2025 | $353.80 | $358.30 | $335.51 | $354.13 | +1.37% | 80,004,540 |
| Oct 13, 2025 | $352.77 | $363.24 | $339.65 | $349.33 | +7.61% | 133,235,960 |
| Oct 6, 2025 | $335.92 | $350.60 | $324.05 | $324.63 | -4.06% | 104,615,530 |
| Sep 29, 2025 | $336.00 | $347.61 | $324.50 | $338.37 | +1.15% | 97,234,840 |
| Sep 22, 2025 | $342.43 | $346.67 | $327.30 | $334.53 | -3.02% | 107,424,300 |
| Sep 15, 2025 | $359.87 | $365.69 | $336.43 | $344.94 | -4.15% | 154,199,790 |
| Sep 8, 2025 | $342.75 | $374.23 | $335.83 | $359.87 | +7.46% | 182,975,540 |
| Sep 2, 2025 | $289.34 | $356.34 | $287.17 | $334.89 | +12.61% | 147,844,760 |
| Aug 25, 2025 | $292.81 | $311.00 | $291.71 | $297.39 | +1.15% | 95,161,890 |
| Aug 18, 2025 | $302.70 | $306.17 | $281.87 | $294.00 | -4.03% | 89,722,400 |
| Aug 11, 2025 | $305.05 | $317.35 | $299.76 | $306.34 | +0.45% | 85,916,130 |
| Aug 4, 2025 | $292.20 | $310.34 | $291.40 | $304.97 | +5.66% | 81,812,390 |
| Jul 28, 2025 | $292.46 | $306.95 | $281.61 | $288.64 | -0.53% | 96,549,700 |
| Jul 21, 2025 | $283.96 | $292.59 | $273.00 | $290.18 | +2.41% | 83,737,900 |
| Jul 14, 2025 | $274.13 | $288.28 | $269.58 | $283.34 | +3.27% | 77,127,120 |
| Jul 7, 2025 | $275.13 | $281.18 | $271.15 | $274.38 | -0.29% | 83,929,300 |
| Jun 30, 2025 | $274.73 | $277.71 | $262.66 | $275.18 | +2.16% | 81,730,810 |
| Jun 23, 2025 | $249.11 | $271.85 | $246.46 | $269.35 | +7.74% | 122,453,220 |
| Jun 16, 2025 | $250.35 | $255.64 | $244.17 | $249.99 | +0.52% | 114,947,710 |
| Jun 9, 2025 | $245.05 | $257.89 | $241.11 | $248.70 | +0.72% | 114,863,700 |
| Jun 2, 2025 | $243.25 | $265.43 | $243.19 | $246.93 | +2.01% | 164,594,040 |
| May 26, 2025 | $226.94 | $246.07 | $226.18 | $242.07 | +5.84% | 101,626,892 |
| May 19, 2025 | $221.85 | $236.50 | $221.60 | $228.72 | +0.05% | 74,511,410 |
| May 12, 2025 | $219.49 | $235.28 | $215.88 | $228.61 | +9.80% | 115,877,950 |
| May 5, 2025 | $200.25 | $211.16 | $195.94 | $208.20 | +2.24% | 82,402,170 |
| Apr 28, 2025 | $190.53 | $205.68 | $184.02 | $203.64 | +5.89% | 96,491,180 |
| Apr 21, 2025 | $166.99 | $193.37 | $161.61 | $192.31 | +12.47% | 115,174,360 |
| Apr 14, 2025 | $185.08 | $186.00 | $166.92 | $170.99 | -6.02% | 100,131,080 |
| Apr 7, 2025 | $144.49 | $187.33 | $138.10 | $181.94 | +24.37% | 285,276,410 |
| Mar 31, 2025 | $164.49 | $173.43 | $139.17 | $146.29 | -13.50% | 192,309,640 |
| Mar 24, 2025 | $194.30 | $196.69 | $166.47 | $169.12 | -11.76% | 149,811,220 |
| Mar 17, 2025 | $188.05 | $198.27 | $186.90 | $191.66 | -1.98% | 164,260,890 |
| Mar 10, 2025 | $189.60 | $199.98 | $180.43 | $195.54 | +0.30% | 169,917,180 |
| Mar 3, 2025 | $204.00 | $204.06 | $177.61 | $194.96 | -2.24% | 232,383,580 |
| Feb 24, 2025 | $218.60 | $219.48 | $193.15 | $199.43 | -8.79% | 154,839,680 |
| Feb 18, 2025 | $230.10 | $232.20 | $215.63 | $218.66 | -6.17% | 83,443,600 |
| Feb 10, 2025 | $227.43 | $237.89 | $227.12 | $233.04 | +3.63% | 96,725,990 |
| Feb 3, 2025 | $215.46 | $237.93 | $213.51 | $224.87 | +1.63% | 120,813,370 |
| Jan 27, 2025 | $213.40 | $226.80 | $196.23 | $221.27 | -9.57% | 257,019,570 |
| Jan 21, 2025 | $241.50 | $249.59 | $236.12 | $244.70 | +3.06% | 103,555,460 |
| Jan 13, 2025 | $219.99 | $238.60 | $219.51 | $237.44 | +5.85% | 118,329,340 |
| Jan 6, 2025 | $236.50 | $241.75 | $221.25 | $224.31 | -3.54% | 102,577,490 |
| Dec 30, 2024 | $234.70 | $239.50 | $229.00 | $232.55 | -3.81% | 101,743,540 |
| Dec 23, 2024 | $226.69 | $247.28 | $225.13 | $241.75 | +9.49% | 121,290,740 |
| Dec 16, 2024 | $231.79 | $251.88 | $217.58 | $220.79 | -1.78% | 408,721,000 |
| Dec 9, 2024 | $178.95 | $228.70 | $169.73 | $224.80 | +25.22% | 258,247,890 |
| Dec 2, 2024 | $162.95 | $180.68 | $162.75 | $179.53 | +10.77% | 117,565,940 |
| Nov 25, 2024 | $165.40 | $167.23 | $157.54 | $162.08 | -1.31% | 73,906,090 |
| Nov 18, 2024 | $165.66 | $166.80 | $160.60 | $164.23 | -0.37% | 95,238,180 |
| Nov 11, 2024 | $183.40 | $183.63 | $163.43 | $164.84 | -10.24% | 91,846,170 |
| Nov 4, 2024 | $169.28 | $185.05 | $168.42 | $183.64 | +8.71% | 83,837,550 |
| Oct 28, 2024 | $173.00 | $180.23 | $167.38 | $168.92 | -2.36% | 98,743,290 |
| Oct 21, 2024 | $179.38 | $181.72 | $169.50 | $173.00 | -3.83% | 85,734,360 |
| Oct 14, 2024 | $183.30 | $185.51 | $173.37 | $179.89 | -0.88% | 103,206,080 |
| Oct 7, 2024 | $174.82 | $186.42 | $173.86 | $181.48 | +2.74% | 101,254,570 |
| Sep 30, 2024 | $171.87 | $176.90 | $165.80 | $176.64 | +2.29% | 86,001,950 |
| Sep 23, 2024 | $172.00 | $180.25 | $168.35 | $172.69 | +0.93% | 125,189,230 |
| Sep 16, 2024 | $165.19 | $172.02 | $160.41 | $171.10 | +2.03% | 196,740,400 |
| Sep 9, 2024 | $139.11 | $168.08 | $134.90 | $167.69 | +22.41% | 188,716,900 |
| Sep 3, 2024 | $160.38 | $160.74 | $136.60 | $137.00 | -15.86% | 165,686,290 |
| Aug 26, 2024 | $164.96 | $165.70 | $155.41 | $162.82 | -2.13% | 101,945,680 |
| Aug 19, 2024 | $164.86 | $172.42 | $160.42 | $166.36 | +0.39% | 104,849,420 |
| Aug 12, 2024 | $148.08 | $166.67 | $146.37 | $165.72 | +11.78% | 107,258,110 |
| Aug 5, 2024 | $129.61 | $150.10 | $128.50 | $148.26 | +3.09% | 141,832,170 |
| Jul 29, 2024 | $152.02 | $161.33 | $139.60 | $143.82 | -5.15% | 167,621,410 |
| Jul 22, 2024 | $160.23 | $165.33 | $145.52 | $151.63 | -3.64% | 139,258,130 |
| Jul 15, 2024 | $170.00 | $173.51 | $153.90 | $157.35 | -7.48% | 152,870,550 |
| Jul 8, 2024 | $170.50 | $177.10 | $166.85 | $170.07 | -0.15% | 196,953,550 |
| Jul 1, 2024 | $160.82 | $176.55 | $159.35 | $170.33 | +6.09% | 165,356,580 |
| Jun 24, 2024 | $164.21 | $166.10 | $156.40 | $160.55 | -3.20% | 262,890,270 |
| Jun 17, 2024 | $180.00 | $185.16 | $165.14 | $165.86 | -4.40% | 342,479,590 |
| Jun 10, 2024 | $140.98 | $174.72 | $140.91 | $173.50 | +23.35% | 281,388,760 |
| Jun 3, 2024 | $135.27 | $142.50 | $130.25 | $140.66 | +5.88% | 120,304,010 |
| May 28, 2024 | $141.00 | $141.72 | $130.73 | $132.86 | -5.63% | 144,599,010 |
| May 20, 2024 | $139.60 | $142.90 | $137.80 | $140.78 | +0.90% | 111,273,530 |
| May 13, 2024 | $134.80 | $144.54 | $132.58 | $139.53 | +4.69% | 117,253,400 |
| May 6, 2024 | $128.62 | $134.40 | $127.51 | $133.28 | +4.28% | 71,086,630 |
| Apr 29, 2024 | $134.41 | $135.30 | $122.33 | $127.81 | -4.91% | 120,820,210 |
| Apr 22, 2024 | $122.45 | $135.58 | $120.05 | $134.41 | +11.57% | 121,804,740 |
| Apr 15, 2024 | $137.00 | $137.00 | $119.76 | $120.47 | -10.37% | 137,695,600 |
| Apr 8, 2024 | $133.37 | $139.19 | $130.86 | $134.41 | +0.35% | 112,150,260 |
| Apr 1, 2024 | $132.57 | $140.40 | $130.34 | $133.94 | +1.06% | 117,047,870 |
| Mar 25, 2024 | $134.50 | $137.99 | $129.60 | $132.54 | -2.07% | 90,196,950 |
| Mar 18, 2024 | $125.40 | $140.36 | $120.40 | $135.35 | +9.55% | 202,265,760 |
| Mar 11, 2024 | $127.79 | $130.78 | $123.01 | $123.55 | -5.59% | 238,584,620 |
| Mar 4, 2024 | $140.32 | $143.82 | $130.16 | $130.87 | -6.46% | 250,946,430 |
| Feb 26, 2024 | $131.00 | $140.78 | $128.30 | $139.92 | +7.93% | 111,399,070 |
| Feb 20, 2024 | $123.59 | $131.96 | $120.26 | $129.64 | +4.09% | 110,902,920 |
| Feb 12, 2024 | $129.00 | $129.01 | $122.71 | $124.55 | -2.96% | 127,132,490 |
| Feb 5, 2024 | $122.70 | $129.60 | $121.19 | $128.34 | +4.83% | 128,785,500 |
| Jan 29, 2024 | $121.49 | $123.47 | $117.43 | $122.43 | +1.62% | 115,709,770 |
| Jan 22, 2024 | $121.63 | $128.46 | $120.02 | $120.49 | -0.52% | 145,152,870 |
| Jan 16, 2024 | $111.23 | $121.70 | $109.02 | $121.12 | +9.35% | 129,764,650 |
| Jan 8, 2024 | $105.65 | $111.57 | $105.20 | $110.77 | +5.57% | 126,618,260 |
| Jan 2, 2024 | $109.21 | $110.20 | $104.15 | $104.93 | -6.00% | 111,699,210 |
| Dec 26, 2023 | $112.42 | $113.96 | $111.47 | $111.63 | -0.51% | 78,655,750 |
| Dec 18, 2023 | $112.08 | $115.18 | $110.93 | $112.20 | -0.69% | 168,479,700 |
| Dec 11, 2023 | $95.70 | $114.99 | $95.61 | $112.97 | +19.64% | 448,586,720 |
| Dec 4, 2023 | $92.06 | $95.07 | $90.31 | $94.43 | +1.54% | 200,073,140 |
| Nov 27, 2023 | $97.62 | $98.10 | $90.80 | $93.00 | -4.99% | 250,013,240 |
| Nov 20, 2023 | $97.30 | $99.99 | $96.68 | $97.89 | +0.12% | 118,932,990 |
| Nov 13, 2023 | $95.01 | $98.39 | $94.05 | $97.77 | +2.11% | 102,870,670 |
| Nov 6, 2023 | $88.16 | $95.90 | $87.12 | $95.75 | +8.48% | 108,292,200 |
| Oct 30, 2023 | $84.11 | $88.75 | $82.72 | $88.27 | +5.29% | 91,121,310 |
| Oct 23, 2023 | $85.80 | $88.30 | $81.83 | $83.84 | -1.79% | 99,012,670 |
| Oct 16, 2023 | $89.10 | $91.58 | $85.18 | $85.36 | -3.35% | 128,135,930 |
| Oct 9, 2023 | $84.05 | $92.59 | $83.78 | $88.32 | +4.49% | 117,016,110 |
| Oct 2, 2023 | $82.91 | $84.84 | $80.89 | $84.53 | +1.77% | 82,431,130 |
| Sep 25, 2023 | $82.80 | $84.40 | $80.44 | $83.06 | +0.18% | 81,302,620 |
| Sep 18, 2023 | $84.26 | $85.63 | $79.51 | $82.91 | -2.65% | 124,841,190 |
| Sep 11, 2023 | $86.88 | $87.67 | $84.17 | $85.17 | -0.68% | 119,641,150 |
| Sep 5, 2023 | $86.95 | $88.30 | $84.05 | $85.76 | -1.72% | 89,558,730 |
| Aug 28, 2023 | $85.64 | $92.37 | $84.71 | $87.25 | +2.43% | 185,582,600 |
| Aug 21, 2023 | $83.41 | $90.99 | $83.18 | $85.18 | +3.15% | 121,900,160 |
| Aug 14, 2023 | $83.11 | $85.46 | $81.20 | $82.58 | -0.47% | 84,713,820 |
| Aug 7, 2023 | $88.77 | $89.74 | $82.35 | $82.98 | -5.89% | 90,416,430 |
| Jul 31, 2023 | $89.75 | $92.06 | $87.34 | $88.17 | -2.02% | 101,013,730 |
| Jul 24, 2023 | $90.08 | $92.32 | $88.60 | $89.98 | +0.34% | 100,628,140 |
| Jul 17, 2023 | $89.10 | $91.32 | $88.56 | $89.68 | +0.92% | 178,016,190 |
| Jul 10, 2023 | $84.83 | $90.34 | $84.83 | $88.86 | +4.94% | 128,745,310 |
| Jul 3, 2023 | $86.86 | $87.69 | $84.43 | $84.68 | -2.38% | 66,837,850 |
| Jun 26, 2023 | $82.50 | $87.46 | $82.02 | $86.74 | +5.51% | 112,270,770 |
| Jun 20, 2023 | $86.27 | $87.71 | $81.89 | $82.22 | -5.29% | 111,652,550 |
| Jun 12, 2023 | $81.11 | $89.00 | $81.11 | $86.81 | +7.89% | 235,724,580 |
| Jun 5, 2023 | $80.92 | $81.77 | $77.64 | $80.46 | -0.91% | 134,166,450 |
| May 30, 2023 | $83.51 | $92.18 | $78.52 | $81.20 | -0.09% | 350,516,780 |
| May 22, 2023 | $68.14 | $81.50 | $67.41 | $81.27 | +19.12% | 208,669,690 |
| May 15, 2023 | $63.19 | $68.50 | $62.85 | $68.23 | +8.10% | 103,072,640 |
| May 8, 2023 | $62.98 | $63.27 | $61.59 | $63.12 | +0.16% | 76,473,350 |
| May 1, 2023 | $62.65 | $63.90 | $60.13 | $63.01 | +0.58% | 107,763,670 |
| Apr 24, 2023 | $63.36 | $63.89 | $60.32 | $62.65 | -1.01% | 87,619,350 |
| Apr 17, 2023 | $61.86 | $64.27 | $61.78 | $63.29 | +2.16% | 84,116,500 |
| Apr 10, 2023 | $61.81 | $63.09 | $61.52 | $61.95 | -0.50% | 80,762,270 |
| Apr 3, 2023 | $63.90 | $64.42 | $61.90 | $62.26 | -2.95% | 60,514,370 |
| Mar 27, 2023 | $63.90 | $64.22 | $61.89 | $64.15 | +0.84% | 97,163,490 |
| Mar 20, 2023 | $63.27 | $64.85 | $62.86 | $63.62 | +0.82% | 121,049,900 |
| Mar 13, 2023 | $60.71 | $63.96 | $60.69 | $63.10 | +2.63% | 182,244,660 |
| Mar 6, 2023 | $63.50 | $64.41 | $61.28 | $61.48 | -2.83% | 113,108,710 |
| Feb 27, 2023 | $58.59 | $63.57 | $58.22 | $63.28 | +9.52% | 135,378,630 |
| Feb 21, 2023 | $59.00 | $59.31 | $57.21 | $57.78 | -3.00% | 80,506,550 |
| Feb 13, 2023 | $59.50 | $60.89 | $59.25 | $59.56 | +0.39% | 81,771,870 |
| Feb 6, 2023 | $59.33 | $61.70 | $58.96 | $59.33 | -0.73% | 97,895,450 |
| Jan 30, 2023 | $58.30 | $61.31 | $57.98 | $59.76 | +1.12% | 110,537,680 |
| Jan 23, 2023 | $57.20 | $60.06 | $56.98 | $59.10 | +3.54% | 94,888,630 |
| Jan 17, 2023 | $57.49 | $58.76 | $55.91 | $57.08 | -1.42% | 77,182,740 |
| Jan 9, 2023 | $59.23 | $60.17 | $55.00 | $57.90 | -1.60% | 144,037,960 |
| Jan 3, 2023 | $56.50 | $59.10 | $55.08 | $58.84 | +5.24% | 88,786,590 |
| Dec 27, 2022 | $55.16 | $56.26 | $54.25 | $55.91 | +1.21% | 64,641,910 |
| Dec 19, 2022 | $55.40 | $56.19 | $54.09 | $55.24 | -0.63% | 121,858,000 |
| Dec 12, 2022 | $54.48 | $58.57 | $54.22 | $55.59 | +2.05% | 185,505,330 |
| Dec 5, 2022 | $53.78 | $55.26 | $51.61 | $54.47 | +0.72% | 119,271,420 |
| Nov 28, 2022 | $52.52 | $55.24 | $51.48 | $54.08 | +2.06% | 125,881,860 |
| Nov 21, 2022 | $51.29 | $54.15 | $51.11 | $52.99 | +2.86% | 58,963,860 |
| Nov 14, 2022 | $51.54 | $53.26 | $50.31 | $51.52 | -0.57% | 105,245,990 |
| Nov 7, 2022 | $46.68 | $51.90 | $46.16 | $51.81 | +11.35% | 122,824,350 |
| Oct 31, 2022 | $46.69 | $48.05 | $44.14 | $46.53 | -1.61% | 109,452,110 |
| Oct 24, 2022 | $45.27 | $47.43 | $45.11 | $47.29 | +5.15% | 114,456,230 |
| Oct 17, 2022 | $43.96 | $45.07 | $42.81 | $44.97 | +5.30% | 107,546,180 |
| Oct 10, 2022 | $46.00 | $46.01 | $41.51 | $42.71 | -7.25% | 127,347,790 |
| Oct 3, 2022 | $44.92 | $48.97 | $44.70 | $46.05 | +3.71% | 112,924,590 |
| Sep 26, 2022 | $46.90 | $47.33 | $44.36 | $44.40 | -5.26% | 132,016,820 |
| Sep 19, 2022 | $49.44 | $50.34 | $46.20 | $46.87 | -6.73% | 108,938,090 |
| Sep 12, 2022 | $52.68 | $53.13 | $48.99 | $50.25 | -3.81% | 169,484,280 |
| Sep 6, 2022 | $49.85 | $52.60 | $49.04 | $52.24 | +4.43% | 90,732,470 |
| Aug 29, 2022 | $52.00 | $52.27 | $48.08 | $50.02 | -3.96% | 139,662,840 |
| Aug 22, 2022 | $54.26 | $55.10 | $52.00 | $52.09 | -5.03% | 82,471,760 |
| Aug 15, 2022 | $55.42 | $56.06 | $53.10 | $54.84 | -1.76% | 88,519,840 |
| Aug 8, 2022 | $54.94 | $55.84 | $52.78 | $55.82 | +1.23% | 85,991,650 |
| Aug 1, 2022 | $53.14 | $55.32 | $52.72 | $55.14 | +2.98% | 74,435,810 |
| Jul 25, 2022 | $51.05 | $53.78 | $50.65 | $53.55 | +4.48% | 91,897,110 |
| Jul 18, 2022 | $50.02 | $51.98 | $48.82 | $51.25 | +3.65% | 104,489,480 |
| Jul 11, 2022 | $48.95 | $49.47 | $47.23 | $49.45 | -0.85% | 98,980,390 |
| Jul 5, 2022 | $47.20 | $50.14 | $46.39 | $49.87 | +4.36% | 77,724,240 |
| Jun 27, 2022 | $51.38 | $51.42 | $46.94 | $47.78 | -6.14% | 83,527,090 |
| Jun 21, 2022 | $50.41 | $51.18 | $49.10 | $50.91 | +2.09% | 84,530,980 |
| Jun 13, 2022 | $52.68 | $53.38 | $48.79 | $49.87 | -7.87% | 155,889,700 |
| Jun 6, 2022 | $57.15 | $57.63 | $53.97 | $54.13 | -3.91% | 97,268,490 |
| May 31, 2022 | $58.45 | $59.09 | $56.10 | $56.33 | -3.42% | 98,405,310 |
| May 23, 2022 | $52.40 | $58.55 | $51.43 | $58.33 | +7.38% | 178,532,210 |
| May 16, 2022 | $58.44 | $60.90 | $51.24 | $54.32 | -7.66% | 149,056,450 |
| May 9, 2022 | $57.29 | $59.16 | $55.83 | $58.82 | +1.40% | 130,975,100 |
| May 2, 2022 | $55.71 | $60.41 | $55.64 | $58.01 | +4.64% | 121,238,540 |
| Apr 25, 2022 | $58.15 | $58.88 | $55.34 | $55.44 | -5.55% | 130,525,280 |
| Apr 18, 2022 | $57.29 | $61.59 | $57.29 | $58.70 | +2.28% | 93,294,150 |
| Apr 11, 2022 | $58.26 | $59.86 | $57.29 | $57.39 | -2.24% | 88,514,640 |
| Apr 4, 2022 | $62.64 | $63.67 | $58.60 | $58.70 | -6.38% | 97,053,220 |
| Mar 28, 2022 | $62.59 | $64.53 | $61.58 | $62.70 | -0.30% | 94,053,550 |
| Mar 21, 2022 | $60.56 | $63.04 | $58.89 | $62.89 | +3.02% | 99,446,630 |
| Mar 14, 2022 | $57.70 | $61.32 | $56.48 | $61.04 | +5.63% | 142,659,400 |
| Mar 7, 2022 | $59.71 | $60.16 | $56.36 | $57.79 | -3.04% | 115,185,710 |
| Feb 28, 2022 | $58.10 | $60.59 | $56.53 | $59.60 | +1.36% | 142,890,180 |
| Feb 22, 2022 | $58.00 | $59.02 | $54.90 | $58.80 | +1.38% | 100,316,890 |
| Feb 14, 2022 | $57.50 | $60.60 | $57.01 | $58.00 | +1.15% | 117,638,770 |
| Feb 7, 2022 | $59.02 | $61.46 | $56.91 | $57.34 | -2.84% | 107,448,550 |
| Jan 31, 2022 | $55.94 | $60.48 | $55.60 | $59.02 | +5.37% | 141,601,520 |
| Jan 24, 2022 | $53.09 | $57.42 | $51.34 | $56.01 | +5.04% | 206,603,530 |
| Jan 18, 2022 | $58.83 | $59.10 | $53.13 | $53.32 | -10.59% | 121,764,030 |
| Jan 10, 2022 | $60.89 | $63.10 | $59.20 | $59.64 | -3.68% | 123,347,050 |
| Jan 3, 2022 | $66.63 | $67.22 | $61.85 | $61.92 | -6.95% | 135,076,410 |
| Dec 27, 2021 | $66.48 | $67.78 | $66.33 | $66.54 | +0.09% | 75,014,290 |
| Dec 20, 2021 | $62.63 | $67.07 | $62.51 | $66.48 | +4.70% | 121,283,540 |
| Dec 13, 2021 | $63.40 | $64.09 | $60.56 | $63.50 | +0.52% | 185,447,850 |
| Dec 6, 2021 | $56.46 | $64.48 | $55.60 | $63.17 | +13.18% | 156,208,260 |
| Nov 29, 2021 | $55.62 | $56.90 | $54.40 | $55.81 | +2.11% | 106,189,930 |
| Nov 22, 2021 | $57.17 | $57.20 | $54.33 | $54.66 | -3.89% | 69,316,730 |
| Nov 15, 2021 | $56.77 | $57.72 | $55.98 | $56.87 | +0.98% | 72,043,020 |
| Nov 8, 2021 | $56.20 | $56.58 | $54.81 | $56.32 | +0.77% | 79,269,550 |
| Nov 1, 2021 | $53.03 | $55.97 | $52.49 | $55.89 | +5.13% | 81,828,370 |
| Oct 25, 2021 | $51.75 | $53.61 | $51.52 | $53.17 | +3.15% | 87,398,440 |
| Oct 18, 2021 | $50.04 | $52.14 | $49.87 | $51.54 | +2.42% | 73,038,110 |
| Oct 11, 2021 | $49.12 | $50.59 | $47.96 | $50.33 | +2.11% | 92,941,490 |
| Oct 4, 2021 | $48.49 | $49.99 | $47.28 | $49.29 | +1.13% | 72,233,230 |
| Sep 27, 2021 | $49.98 | $50.58 | $47.75 | $48.74 | -3.48% | 77,525,890 |
| Sep 20, 2021 | $49.90 | $50.73 | $48.70 | $50.49 | -0.21% | 96,630,320 |
| Sep 13, 2021 | $50.20 | $51.07 | $49.33 | $50.60 | +1.58% | 104,448,550 |
| Sep 7, 2021 | $49.76 | $50.60 | $48.81 | $49.82 | +0.09% | 55,671,510 |
| Aug 30, 2021 | $50.00 | $50.79 | $49.02 | $49.77 | +0.35% | 91,907,090 |
| Aug 23, 2021 | $47.63 | $49.64 | $47.57 | $49.59 | +4.37% | 62,451,980 |
| Aug 16, 2021 | $48.48 | $48.89 | $46.27 | $47.52 | -2.26% | 65,357,670 |
| Aug 9, 2021 | $48.65 | $48.90 | $47.67 | $48.62 | +0.15% | 42,374,260 |
| Aug 2, 2021 | $48.91 | $49.46 | $48.00 | $48.54 | +0.01% | 57,218,010 |
| Jul 26, 2021 | $48.22 | $48.63 | $46.78 | $48.54 | +0.47% | 54,947,920 |
| Jul 19, 2021 | $46.35 | $48.36 | $45.76 | $48.32 | +3.22% | 75,400,410 |
| Jul 12, 2021 | $48.13 | $49.40 | $46.73 | $46.81 | -2.52% | 85,574,290 |
| Jul 6, 2021 | $47.04 | $48.09 | $46.16 | $48.02 | +2.57% | 59,248,150 |
| Jun 28, 2021 | $46.60 | $47.86 | $45.57 | $46.82 | +1.29% | 91,766,050 |
| Jun 21, 2021 | $46.12 | $47.37 | $45.84 | $46.22 | -0.28% | 81,590,170 |
| Jun 14, 2021 | $47.05 | $47.66 | $46.05 | $46.35 | -1.53% | 95,663,100 |
| Jun 7, 2021 | $47.30 | $47.45 | $46.02 | $47.07 | -0.91% | 82,808,500 |
| Jun 1, 2021 | $47.54 | $47.84 | $46.33 | $47.50 | +0.57% | 73,819,870 |
| May 24, 2021 | $45.69 | $47.46 | $45.55 | $47.23 | +4.67% | 72,942,920 |
| May 17, 2021 | $44.21 | $45.93 | $42.57 | $45.12 | +2.18% | 90,025,280 |
| May 10, 2021 | $44.84 | $44.85 | $41.91 | $44.16 | -2.42% | 111,879,160 |
| May 3, 2021 | $45.98 | $45.98 | $43.73 | $45.26 | -0.79% | 80,192,700 |
| Apr 26, 2021 | $46.70 | $47.43 | $45.38 | $45.62 | -2.13% | 81,496,080 |
| Apr 19, 2021 | $47.65 | $47.68 | $44.90 | $46.61 | -2.64% | 121,346,100 |
| Apr 12, 2021 | $48.19 | $48.92 | $47.52 | $47.88 | -1.30% | 91,387,220 |
| Apr 5, 2021 | $48.03 | $48.96 | $47.65 | $48.51 | +1.92% | 87,840,970 |
| Mar 29, 2021 | $48.04 | $48.12 | $45.16 | $47.60 | -1.26% | 108,560,170 |
| Mar 22, 2021 | $47.29 | $48.30 | $44.93 | $48.20 | +1.60% | 123,864,880 |
| Mar 15, 2021 | $45.52 | $48.73 | $45.32 | $47.45 | +5.16% | 223,588,890 |
| Mar 8, 2021 | $44.68 | $45.75 | $41.93 | $45.12 | +0.23% | 148,117,670 |
| Mar 1, 2021 | $47.97 | $49.09 | $43.30 | $45.01 | -4.20% | 144,208,160 |
| Feb 22, 2021 | $48.40 | $48.66 | $45.52 | $46.99 | -4.10% | 99,189,870 |
| Feb 16, 2021 | $49.09 | $49.51 | $47.51 | $49.00 | +0.75% | 63,958,290 |
| Feb 8, 2021 | $46.88 | $48.70 | $46.55 | $48.63 | +4.36% | 75,636,400 |
| Feb 1, 2021 | $45.59 | $47.85 | $45.36 | $46.60 | +3.44% | 78,757,950 |
| Jan 25, 2021 | $46.96 | $47.00 | $44.15 | $45.05 | -3.12% | 86,310,120 |
| Jan 19, 2021 | $44.83 | $46.95 | $44.83 | $46.50 | +4.30% | 65,532,290 |
| Jan 11, 2021 | $44.06 | $45.85 | $44.04 | $44.59 | +0.05% | 76,488,590 |
| Jan 4, 2021 | $43.93 | $45.00 | $42.05 | $44.56 | +1.78% | 93,010,620 |
| Dec 28, 2020 | $43.43 | $43.85 | $42.68 | $43.79 | +1.48% | 40,985,140 |
| Dec 21, 2020 | $42.82 | $43.60 | $42.37 | $43.15 | -0.71% | 51,690,410 |
| Dec 14, 2020 | $40.65 | $43.57 | $40.60 | $43.46 | +7.08% | 132,892,060 |
| Dec 7, 2020 | $41.64 | $42.67 | $39.83 | $40.58 | -1.42% | 111,645,450 |
| Nov 30, 2020 | $39.40 | $41.24 | $39.27 | $41.17 | +4.24% | 79,873,900 |
| Nov 23, 2020 | $38.54 | $39.92 | $38.30 | $39.50 | +3.03% | 44,309,210 |
| Nov 16, 2020 | $37.48 | $38.89 | $37.40 | $38.33 | +2.63% | 68,275,880 |
| Nov 9, 2020 | $38.91 | $39.39 | $36.04 | $37.35 | -1.87% | 89,178,260 |
| Nov 2, 2020 | $35.50 | $38.37 | $34.67 | $38.06 | +8.86% | 83,820,060 |
| Oct 26, 2020 | $36.96 | $37.00 | $34.44 | $34.96 | -6.19% | 81,687,970 |
| Oct 19, 2020 | $38.12 | $38.36 | $36.71 | $37.27 | -1.57% | 62,412,910 |
| Oct 12, 2020 | $38.18 | $38.78 | $37.50 | $37.87 | +0.52% | 77,543,020 |
| Oct 5, 2020 | $36.08 | $38.00 | $35.99 | $37.67 | +5.57% | 82,646,110 |
| Sep 28, 2020 | $36.17 | $37.10 | $35.62 | $35.68 | +0.01% | 91,543,740 |
| Sep 21, 2020 | $35.00 | $36.18 | $34.35 | $35.68 | -0.81% | 91,041,140 |
| Sep 14, 2020 | $36.44 | $37.20 | $35.50 | $35.97 | +0.01% | 109,737,520 |
| Sep 8, 2020 | $35.27 | $36.78 | $35.00 | $35.97 | -0.90% | 93,171,620 |
| Aug 31, 2020 | $34.35 | $37.90 | $34.35 | $36.30 | +5.26% | 188,849,780 |
| Aug 24, 2020 | $33.20 | $34.48 | $33.11 | $34.48 | +4.48% | 65,125,720 |
| Aug 17, 2020 | $32.95 | $33.32 | $32.50 | $33.00 | +0.67% | 51,145,580 |
| Aug 10, 2020 | $32.42 | $33.59 | $32.28 | $32.78 | +0.58% | 75,020,240 |
| Aug 3, 2020 | $31.80 | $33.16 | $31.73 | $32.59 | +2.90% | 96,749,200 |
| Jul 27, 2020 | $30.83 | $31.84 | $30.60 | $31.68 | +3.58% | 97,164,730 |
| Jul 20, 2020 | $31.19 | $31.92 | $30.42 | $30.58 | -2.21% | 78,129,100 |
| Jul 13, 2020 | $32.17 | $32.35 | $30.52 | $31.27 | -2.11% | 81,451,250 |
| Jul 6, 2020 | $32.00 | $32.43 | $31.26 | $31.94 | +1.26% | 90,245,900 |
| Jun 29, 2020 | $30.81 | $31.94 | $30.45 | $31.55 | +2.62% | 71,941,980 |
| Jun 22, 2020 | $30.55 | $31.74 | $30.30 | $30.74 | +1.53% | 115,166,440 |
| Jun 15, 2020 | $29.50 | $31.91 | $29.24 | $30.28 | +0.84% | 172,640,810 |
| Jun 8, 2020 | $31.75 | $31.92 | $29.27 | $30.03 | -5.31% | 156,718,460 |
| Jun 1, 2020 | $29.04 | $32.81 | $28.74 | $31.71 | +8.86% | 168,179,970 |
| May 26, 2020 | $28.50 | $29.20 | $28.00 | $29.13 | +5.28% | 92,263,470 |
| May 18, 2020 | $26.86 | $28.13 | $26.80 | $27.67 | +6.24% | 96,146,210 |
| May 11, 2020 | $27.34 | $27.77 | $25.48 | $26.04 | -5.32% | 103,108,340 |
| May 4, 2020 | $25.92 | $27.56 | $25.53 | $27.50 | +5.90% | 101,253,660 |
| Apr 27, 2020 | $26.44 | $27.70 | $25.82 | $25.97 | -1.93% | 114,670,470 |
| Apr 20, 2020 | $26.00 | $26.53 | $24.68 | $26.48 | -0.40% | 133,467,910 |
| Apr 13, 2020 | $25.35 | $26.84 | $25.28 | $26.59 | +4.55% | 135,736,100 |
| Apr 6, 2020 | $24.46 | $26.75 | $24.36 | $25.43 | +8.55% | 147,152,980 |
| Mar 30, 2020 | $23.22 | $25.27 | $21.97 | $23.43 | +1.55% | 218,427,430 |
| Mar 23, 2020 | $19.29 | $24.48 | $17.78 | $23.07 | +20.01% | 274,013,880 |
| Mar 16, 2020 | $20.82 | $21.88 | $15.57 | $19.22 | -17.93% | 395,071,080 |
| Mar 9, 2020 | $25.11 | $26.37 | $20.12 | $23.42 | -13.07% | 284,047,430 |
| Mar 2, 2020 | $27.68 | $28.85 | $26.25 | $26.95 | -1.16% | 139,926,940 |
| Feb 24, 2020 | $29.42 | $29.88 | $26.27 | $27.26 | -10.47% | 171,270,580 |
| Feb 18, 2020 | $31.50 | $31.68 | $30.23 | $30.45 | -4.18% | 97,280,270 |
| Feb 10, 2020 | $31.24 | $32.57 | $31.03 | $31.78 | +0.81% | 83,048,600 |
| Feb 3, 2020 | $30.56 | $31.99 | $30.36 | $31.52 | +3.30% | 107,240,580 |
| Jan 27, 2020 | $31.64 | $32.54 | $30.36 | $30.52 | -5.81% | 128,933,250 |
| Jan 21, 2020 | $30.78 | $33.16 | $30.63 | $32.40 | +4.93% | 137,280,480 |
| Jan 13, 2020 | $30.00 | $30.92 | $29.97 | $30.88 | +3.20% | 122,105,420 |
| Jan 6, 2020 | $31.08 | $31.66 | $29.88 | $29.92 | -4.76% | 154,679,210 |
| Dec 30, 2019 | $31.65 | $32.25 | $31.28 | $31.42 | -0.74% | 68,133,650 |
| Dec 23, 2019 | $32.05 | $32.23 | $31.52 | $31.65 | -0.77% | 57,625,680 |
| Dec 16, 2019 | $31.80 | $33.12 | $31.69 | $31.90 | +1.13% | 175,705,560 |
| Dec 9, 2019 | $31.60 | $33.02 | $31.06 | $31.54 | -0.20% | 170,381,800 |
| Dec 2, 2019 | $31.77 | $31.79 | $30.31 | $31.61 | -0.05% | 89,174,000 |
| Nov 25, 2019 | $31.66 | $32.02 | $31.50 | $31.62 | +0.41% | 79,850,320 |
| Nov 18, 2019 | $31.18 | $32.57 | $30.80 | $31.49 | +0.64% | 100,083,630 |
| Nov 11, 2019 | $31.12 | $31.64 | $30.61 | $31.29 | -0.16% | 74,774,510 |
| Nov 4, 2019 | $29.95 | $31.95 | $29.91 | $31.34 | +5.67% | 132,675,420 |
| Oct 28, 2019 | $29.12 | $29.66 | $28.65 | $29.66 | +2.34% | 92,666,940 |
| Oct 21, 2019 | $28.84 | $29.19 | $27.87 | $28.98 | +1.08% | 86,213,450 |
| Oct 14, 2019 | $28.04 | $29.17 | $27.99 | $28.67 | +2.07% | 86,237,640 |
| Oct 7, 2019 | $28.00 | $28.41 | $26.89 | $28.09 | -0.18% | 100,839,420 |
| Sep 30, 2019 | $27.58 | $28.17 | $26.72 | $28.14 | +2.66% | 104,730,890 |
| Sep 23, 2019 | $28.36 | $28.89 | $27.00 | $27.41 | -3.56% | 149,180,000 |
| Sep 16, 2019 | $28.68 | $29.19 | $28.18 | $28.43 | -2.09% | 118,253,460 |
| Sep 9, 2019 | $29.50 | $30.23 | $28.39 | $29.03 | -0.54% | 157,466,220 |
| Sep 3, 2019 | $28.00 | $29.37 | $27.09 | $29.19 | +3.28% | 76,766,790 |
| Aug 26, 2019 | $27.70 | $28.59 | $27.05 | $28.26 | +3.86% | 78,902,140 |
| Aug 19, 2019 | $27.95 | $28.94 | $27.11 | $27.21 | -0.60% | 92,856,890 |
| Aug 12, 2019 | $27.34 | $28.55 | $26.49 | $27.38 | -0.71% | 108,434,420 |
| Aug 5, 2019 | $27.20 | $28.06 | $26.25 | $27.57 | -1.01% | 132,106,240 |
| Jul 29, 2019 | $30.12 | $30.26 | $27.59 | $27.85 | -7.44% | 86,042,030 |
| Jul 22, 2019 | $29.30 | $30.49 | $29.22 | $30.09 | +3.77% | 103,351,280 |
| Jul 15, 2019 | $29.11 | $29.45 | $28.24 | $29.00 | +1.62% | 101,826,960 |
| Jul 8, 2019 | $28.00 | $28.59 | $27.24 | $28.54 | +0.97% | 133,241,930 |
| Jul 1, 2019 | $30.17 | $30.58 | $28.20 | $28.27 | -1.81% | 137,942,980 |
| Jun 24, 2019 | $27.55 | $28.93 | $27.50 | $28.79 | +5.06% | 140,793,810 |
| Jun 17, 2019 | $26.48 | $28.55 | $26.13 | $27.40 | +3.03% | 222,316,960 |
| Jun 10, 2019 | $27.67 | $29.18 | $25.75 | $26.59 | -3.25% | 225,975,260 |
| Jun 3, 2019 | $25.26 | $27.79 | $25.12 | $27.49 | +9.23% | 148,026,780 |
| May 28, 2019 | $25.66 | $25.77 | $25.01 | $25.16 | -1.68% | 129,604,370 |
| May 20, 2019 | $27.80 | $28.00 | $25.57 | $25.59 | -11.71% | 196,600,840 |
| May 13, 2019 | $29.38 | $30.78 | $28.82 | $28.99 | -4.63% | 163,636,700 |
| May 6, 2019 | $30.68 | $31.19 | $29.67 | $30.40 | -3.72% | 94,513,880 |
| Apr 29, 2019 | $31.12 | $32.32 | $31.04 | $31.57 | +1.71% | 89,269,920 |
| Apr 22, 2019 | $31.73 | $31.81 | $30.51 | $31.04 | -2.58% | 96,235,540 |
| Apr 15, 2019 | $31.70 | $32.24 | $31.32 | $31.86 | +0.50% | 81,380,340 |
| Apr 8, 2019 | $30.41 | $31.74 | $30.03 | $31.70 | +4.19% | 86,999,310 |
| Apr 1, 2019 | $30.31 | $30.74 | $29.98 | $30.43 | +1.19% | 105,267,820 |
| Mar 25, 2019 | $29.22 | $30.33 | $28.90 | $30.07 | +2.75% | 127,709,980 |
| Mar 18, 2019 | $29.02 | $30.10 | $29.02 | $29.27 | +0.81% | 200,012,130 |
| Mar 11, 2019 | $26.49 | $29.95 | $26.41 | $29.03 | +9.88% | 265,286,010 |
| Mar 4, 2019 | $27.50 | $28.04 | $25.92 | $26.42 | -3.14% | 106,494,770 |
| Feb 25, 2019 | $28.08 | $28.08 | $26.86 | $27.28 | -1.36% | 125,725,850 |
| Feb 19, 2019 | $28.12 | $28.66 | $27.47 | $27.65 | -1.93% | 71,582,350 |
| Feb 11, 2019 | $27.44 | $28.41 | $27.33 | $28.19 | +2.87% | 87,846,650 |
| Feb 4, 2019 | $26.75 | $28.00 | $26.50 | $27.41 | +2.72% | 122,569,920 |
| Jan 28, 2019 | $26.16 | $27.38 | $25.87 | $26.68 | -0.42% | 131,692,210 |
| Jan 22, 2019 | $25.80 | $26.83 | $25.37 | $26.79 | +2.73% | 135,014,450 |
| Jan 14, 2019 | $24.81 | $26.22 | $24.59 | $26.08 | +4.09% | 158,290,190 |
| Jan 7, 2019 | $23.37 | $25.29 | $23.08 | $25.06 | +7.43% | 192,280,640 |
| Dec 31, 2018 | $25.78 | $25.85 | $23.03 | $23.32 | -8.03% | 179,297,700 |
| Dec 24, 2018 | $24.20 | $25.81 | $23.35 | $25.36 | +3.54% | 131,160,890 |
| Dec 17, 2018 | $25.40 | $26.13 | $23.85 | $24.49 | -3.89% | 344,970,370 |
| Dec 10, 2018 | $22.80 | $26.16 | $22.65 | $25.48 | +11.49% | 265,190,060 |
| Dec 3, 2018 | $24.52 | $24.70 | $21.76 | $22.86 | -3.73% | 206,603,860 |
| Nov 26, 2018 | $23.42 | $23.86 | $23.16 | $23.74 | +3.27% | 147,939,590 |
| Nov 19, 2018 | $23.65 | $24.11 | $22.26 | $22.99 | -3.24% | 95,218,040 |
| Nov 12, 2018 | $23.10 | $23.93 | $22.03 | $23.76 | -0.58% | 172,441,360 |
| Nov 5, 2018 | $21.90 | $24.26 | $21.37 | $23.90 | +8.25% | 142,790,470 |
| Oct 29, 2018 | $21.62 | $23.42 | $20.82 | $22.08 | +3.57% | 162,923,790 |
| Oct 22, 2018 | $23.06 | $23.24 | $20.92 | $21.32 | -6.63% | 184,718,260 |
| Oct 15, 2018 | $23.10 | $23.97 | $22.65 | $22.83 | -2.00% | 150,285,460 |
| Oct 8, 2018 | $24.33 | $24.57 | $22.72 | $23.30 | -4.62% | 183,765,000 |
| Oct 1, 2018 | $24.79 | $25.21 | $24.24 | $24.42 | -1.01% | 131,696,200 |
| Sep 24, 2018 | $24.81 | $25.01 | $24.39 | $24.67 | -0.55% | 181,075,690 |
| Sep 17, 2018 | $24.00 | $24.88 | $23.43 | $24.81 | +4.98% | 292,002,520 |
| Sep 10, 2018 | $23.47 | $24.10 | $22.28 | $23.63 | +1.62% | 245,171,320 |
| Sep 4, 2018 | $21.86 | $23.54 | $21.39 | $23.26 | +6.19% | 238,921,700 |
| Aug 27, 2018 | $21.03 | $21.93 | $20.86 | $21.90 | +4.80% | 117,160,680 |
| Aug 20, 2018 | $20.95 | $21.17 | $20.47 | $20.90 | -0.13% | 167,001,800 |
| Aug 13, 2018 | $21.17 | $21.40 | $20.28 | $20.93 | -1.39% | 172,720,830 |
| Aug 6, 2018 | $21.66 | $22.18 | $21.05 | $21.22 | -2.56% | 132,746,640 |
| Jul 30, 2018 | $22.11 | $22.88 | $21.33 | $21.78 | -1.47% | 245,693,300 |
| Jul 23, 2018 | $21.04 | $22.98 | $21.04 | $22.11 | +5.10% | 418,866,150 |
| Jul 16, 2018 | $20.16 | $21.15 | $20.05 | $21.03 | +3.89% | 418,377,080 |
| Jul 9, 2018 | $24.90 | $25.18 | $19.75 | $20.25 | -18.26% | 664,996,270 |
| Jul 2, 2018 | $24.01 | $24.86 | $23.74 | $24.77 | +2.08% | 91,715,310 |
| Jun 25, 2018 | $25.64 | $25.64 | $24.23 | $24.26 | -6.57% | 154,629,310 |
| Jun 18, 2018 | $26.90 | $26.90 | $25.42 | $25.97 | -3.89% | 161,815,050 |
| Jun 11, 2018 | $25.79 | $27.18 | $25.63 | $27.02 | +4.75% | 191,725,210 |
| Jun 4, 2018 | $25.80 | $26.65 | $25.37 | $25.80 | +0.64% | 223,166,440 |
| May 29, 2018 | $24.86 | $25.77 | $24.85 | $25.63 | +2.52% | 115,346,680 |
| May 21, 2018 | $23.95 | $25.07 | $23.60 | $25.00 | +5.95% | 119,928,190 |
| May 14, 2018 | $24.63 | $24.84 | $23.59 | $23.60 | -3.04% | 128,570,930 |
| May 7, 2018 | $23.13 | $24.45 | $23.10 | $24.34 | +5.58% | 160,716,320 |
| Apr 30, 2018 | $23.26 | $23.41 | $22.20 | $23.05 | -0.97% | 244,699,390 |
| Apr 23, 2018 | $23.80 | $23.83 | $22.59 | $23.28 | -1.83% | 163,139,070 |
| Apr 16, 2018 | $24.91 | $25.29 | $23.50 | $23.71 | -3.98% | 161,520,230 |
| Apr 9, 2018 | $23.00 | $25.20 | $22.93 | $24.69 | +7.90% | 179,633,190 |
| Apr 2, 2018 | $23.40 | $24.17 | $22.54 | $22.89 | -2.88% | 199,333,740 |
| Mar 26, 2018 | $24.77 | $25.43 | $23.48 | $23.57 | -2.82% | 197,357,500 |
| Mar 19, 2018 | $25.31 | $25.65 | $24.01 | $24.25 | -4.86% | 288,604,760 |
| Mar 12, 2018 | $26.07 | $27.39 | $25.44 | $25.49 | +0.43% | 329,602,870 |
| Mar 5, 2018 | $24.99 | $25.43 | $24.34 | $25.38 | +1.16% | 148,842,340 |
| Feb 26, 2018 | $25.20 | $25.57 | $24.02 | $25.09 | -1.12% | 132,156,660 |
| Feb 20, 2018 | $24.88 | $25.57 | $24.75 | $25.37 | +1.94% | 107,096,720 |
| Feb 12, 2018 | $23.79 | $25.24 | $23.75 | $24.89 | +5.69% | 141,511,330 |
| Feb 5, 2018 | $23.47 | $24.40 | $22.49 | $23.55 | +0.01% | 274,280,490 |
| Jan 29, 2018 | $24.83 | $25.31 | $23.41 | $23.55 | -6.10% | 301,590,950 |
| Jan 22, 2018 | $26.57 | $26.68 | $24.52 | $25.08 | -5.86% | 216,023,940 |
| Jan 16, 2018 | $26.52 | $27.01 | $26.05 | $26.64 | +0.79% | 130,222,840 |
| Jan 8, 2018 | $27.09 | $27.39 | $26.07 | $26.43 | -2.70% | 116,150,160 |
| Jan 2, 2018 | $25.98 | $27.43 | $25.76 | $27.16 | +5.73% | 111,910,380 |
| Dec 26, 2017 | $25.72 | $26.24 | $25.34 | $25.69 | -2.08% | 89,394,410 |
| Dec 18, 2017 | $26.41 | $26.65 | $25.87 | $26.24 | -1.27% | 101,040,420 |
| Dec 11, 2017 | $25.93 | $26.60 | $25.57 | $26.57 | +2.24% | 173,084,350 |
| Dec 4, 2017 | $27.39 | $27.57 | $25.42 | $25.99 | -4.29% | 254,738,290 |
| Nov 27, 2017 | $28.03 | $28.57 | $26.41 | $27.16 | -3.83% | 179,264,890 |
| Nov 20, 2017 | $27.26 | $28.30 | $27.14 | $28.24 | +3.87% | 78,959,520 |
| Nov 13, 2017 | $26.25 | $27.47 | $25.80 | $27.19 | +2.60% | 131,286,730 |
| Nov 6, 2017 | $27.83 | $28.18 | $26.25 | $26.50 | -3.17% | 196,279,770 |
| Oct 30, 2017 | $25.33 | $27.80 | $24.89 | $27.36 | +8.20% | 297,391,040 |
| Oct 23, 2017 | $24.52 | $25.30 | $24.27 | $25.29 | +3.55% | 136,210,740 |
| Oct 16, 2017 | $24.86 | $24.95 | $23.84 | $24.42 | -1.50% | 110,750,370 |
| Oct 9, 2017 | $24.60 | $25.13 | $24.30 | $24.80 | +0.90% | 93,978,260 |
| Oct 2, 2017 | $24.53 | $24.58 | $23.75 | $24.57 | +1.32% | 108,461,260 |
| Sep 25, 2017 | $23.72 | $24.43 | $23.15 | $24.25 | +1.38% | 143,288,370 |
| Sep 18, 2017 | $25.11 | $25.28 | $23.79 | $23.92 | -4.51% | 156,352,620 |
| Sep 11, 2017 | $24.71 | $25.12 | $24.32 | $25.06 | +2.64% | 143,627,440 |
| Sep 5, 2017 | $25.01 | $25.27 | $24.31 | $24.41 | -3.41% | 72,461,760 |
| Aug 28, 2017 | $24.70 | $25.53 | $24.00 | $25.27 | +2.91% | 142,161,280 |
| Aug 21, 2017 | $25.19 | $25.94 | $24.38 | $24.56 | -1.52% | 196,344,600 |
| Aug 14, 2017 | $24.69 | $25.47 | $24.60 | $24.94 | +2.13% | 95,680,820 |
| Aug 7, 2017 | $24.94 | $25.43 | $23.87 | $24.42 | -2.01% | 105,310,680 |
| Jul 31, 2017 | $25.10 | $25.73 | $24.55 | $24.92 | -0.48% | 110,187,690 |
| Jul 24, 2017 | $25.33 | $25.85 | $24.75 | $25.04 | -1.08% | 113,640,590 |
| Jul 17, 2017 | $25.08 | $25.50 | $24.61 | $25.31 | +1.13% | 83,511,840 |
| Jul 10, 2017 | $24.05 | $25.04 | $23.88 | $25.03 | +4.45% | 105,481,850 |
| Jul 3, 2017 | $23.45 | $24.02 | $22.75 | $23.96 | +2.82% | 101,375,640 |
| Jun 26, 2017 | $24.60 | $24.79 | $23.06 | $23.31 | -4.98% | 151,135,090 |
| Jun 19, 2017 | $24.48 | $24.69 | $23.98 | $24.53 | +3.81% | 141,371,240 |
| Jun 12, 2017 | $24.04 | $24.79 | $23.51 | $23.63 | -2.91% | 183,352,600 |
| Jun 5, 2017 | $25.40 | $25.68 | $24.15 | $24.33 | -4.40% | 184,674,180 |
| May 30, 2017 | $24.05 | $25.58 | $23.38 | $25.45 | +5.52% | 244,989,680 |
| May 22, 2017 | $23.55 | $24.16 | $23.42 | $24.12 | +3.04% | 82,657,500 |
| May 15, 2017 | $23.56 | $24.13 | $22.77 | $23.41 | -0.79% | 145,127,870 |
| May 8, 2017 | $22.65 | $23.61 | $22.39 | $23.60 | +4.20% | 101,658,960 |
| May 1, 2017 | $22.21 | $22.65 | $21.99 | $22.65 | +2.55% | 99,272,170 |
| Apr 24, 2017 | $22.07 | $22.41 | $21.97 | $22.08 | +1.45% | 75,394,460 |
| Apr 17, 2017 | $21.24 | $21.91 | $21.21 | $21.77 | +3.00% | 66,632,340 |
| Apr 10, 2017 | $21.71 | $21.91 | $20.84 | $21.13 | -3.18% | 143,795,750 |
| Apr 3, 2017 | $21.90 | $22.05 | $21.56 | $21.83 | -0.32% | 78,546,900 |
| Mar 27, 2017 | $21.68 | $22.45 | $21.60 | $21.90 | -0.00% | 109,207,960 |
| Mar 20, 2017 | $22.12 | $22.30 | $21.54 | $21.90 | -1.00% | 109,700,940 |
| Mar 13, 2017 | $22.59 | $22.78 | $22.09 | $22.12 | -2.28% | 148,990,590 |
| Mar 6, 2017 | $21.64 | $22.64 | $21.52 | $22.64 | +3.68% | 141,495,210 |
| Feb 27, 2017 | $21.07 | $22.50 | $21.02 | $21.83 | +3.78% | 207,292,000 |
| Feb 21, 2017 | $21.10 | $21.60 | $20.26 | $21.04 | -0.02% | 111,255,030 |
| Feb 13, 2017 | $20.68 | $21.04 | $20.48 | $21.04 | +2.38% | 95,031,540 |
| Feb 6, 2017 | $20.62 | $20.88 | $20.36 | $20.55 | -0.31% | 113,972,940 |
| Jan 30, 2017 | $20.45 | $20.66 | $19.89 | $20.62 | +0.22% | 138,196,030 |
| Jan 23, 2017 | $19.10 | $20.58 | $18.84 | $20.57 | +7.66% | 218,842,710 |
| Jan 17, 2017 | $17.95 | $19.15 | $17.76 | $19.11 | +5.89% | 165,224,200 |
| Jan 9, 2017 | $17.67 | $18.08 | $17.54 | $18.05 | +2.19% | 113,213,330 |
| Jan 3, 2017 | $17.83 | $18.09 | $17.33 | $17.66 | -0.10% | 104,057,930 |
| Dec 27, 2016 | $18.21 | $18.37 | $17.60 | $17.68 | -2.84% | 61,259,460 |
| Dec 19, 2016 | $17.91 | $18.40 | $17.81 | $18.19 | +1.97% | 97,064,550 |
| Dec 12, 2016 | $17.81 | $18.19 | $17.62 | $17.84 | -0.37% | 232,177,280 |
| Dec 5, 2016 | $16.60 | $18.19 | $16.24 | $17.91 | +9.05% | 206,767,330 |
| Nov 28, 2016 | $17.61 | $17.71 | $16.06 | $16.42 | -7.09% | 149,486,380 |
| Nov 21, 2016 | $16.91 | $17.78 | $16.91 | $17.68 | +5.11% | 82,727,030 |
| Nov 14, 2016 | $16.65 | $16.92 | $16.30 | $16.82 | – | 104,500,480 |
Seasonality
AVGO 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 | 0.4% | 0.0% | -0.1% | 5.1% | 7.7% | 3.4% | 2.4% | 0.4% | 0.5% | 2.2% | 7.8% | 9.6% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 7 of 9 |
| 2026 | -4.3% | -3.5% | -2.9% | 34.9% | 7.0% | -15.3% | 3.1% | -4.9% | -5.0% | -7.1% | ||
| 2025 | -4.6% | -9.9% | -15.8% | 15.0% | 25.8% | 14.1% | 6.5% | 1.3% | 11.1% | 12.0% | 9.0% | -13.9% |
| 2024 | 5.7% | 10.2% | 2.4% | -1.9% | 2.2% | 21.2% | 0.1% | 1.3% | 6.3% | -1.6% | -4.5% | 43.4% |
| 2023 | 4.6% | 1.6% | 8.7% | -2.3% | 29.0% | 7.9% | 3.6% | 2.7% | -9.5% | 1.3% | 10.0% | 21.1% |
| 2022 | -12.0% | 0.3% | 7.9% | -12.0% | 4.6% | -15.6% | 10.2% | -6.8% | -10.3% | 5.9% | 17.2% | 2.3% |
| 2021 | 2.9% | 4.3% | -0.6% | -1.6% | 3.5% | 1.7% | 1.8% | 2.4% | -1.8% | 9.6% | 4.1% | 20.9% |
| 2020 | -3.4% | -10.7% | -11.6% | 14.6% | 7.2% | 9.5% | 0.4% | 9.6% | 5.9% | -4.0% | 14.9% | 10.0% |
| 2019 | 5.5% | 2.7% | 10.2% | 5.9% | -21.0% | 15.5% | 0.7% | -2.5% | -1.4% | 6.1% | 8.0% | 1.0% |
| 2018 | -3.5% | -0.6% | -3.7% | -2.6% | 9.9% | -3.1% | -8.6% | -1.2% | 13.5% | -9.4% | 6.2% | 8.2% |
| 2017 | 12.9% | 5.7% | 4.3% | 0.8% | 8.5% | -2.3% | 5.8% | 2.2% | -3.4% | 8.8% | 5.3% | -7.0% |