Axon Enterprise, Inc. (AXON) stock
AXONNasdaqOrdnance & Accessories, (No Vehicles/Guided Missiles)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 6/30472% above fair value
$427.77−10.28 (-2.35%)
Close on Oct 30, 2026Market cap $34.75BP/E 177.5Yield –
Price history
Axon Enterprise share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$427.77
-2.35% on the day
52-week range
$339.01 – $760.85
-43.8% from the high
Change over 52 weeks
-42.1%
From $738.88 on Oct 30, 2025
Average volume
985,080
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $423.35 | $439.03 | $413.18 | $427.77 | +1.76% | 3,768,261 |
| Oct 19, 2026 | $393.92 | $421.74 | $377.00 | $420.37 | +7.71% | 5,486,546 |
| Oct 12, 2026 | $424.60 | $426.91 | $388.56 | $390.29 | -7.71% | 4,680,907 |
| Oct 5, 2026 | $412.74 | $424.24 | $399.33 | $422.89 | +2.31% | 5,774,523 |
| Sep 28, 2026 | $423.85 | $432.71 | $408.24 | $413.35 | -3.90% | 4,667,804 |
| Sep 21, 2026 | $446.42 | $462.00 | $429.56 | $430.11 | -3.94% | 4,751,942 |
| Sep 14, 2026 | $477.52 | $499.89 | $434.46 | $447.76 | -6.59% | 8,146,209 |
| Sep 8, 2026 | $506.03 | $514.62 | $473.25 | $479.34 | -7.05% | 3,028,491 |
| Aug 31, 2026 | $590.87 | $597.49 | $499.00 | $515.67 | -14.16% | 5,108,602 |
| Aug 24, 2026 | $622.14 | $634.94 | $590.75 | $600.73 | -4.30% | 2,678,068 |
| Aug 17, 2026 | $607.81 | $651.61 | $594.01 | $627.75 | +2.43% | 3,486,887 |
| Aug 10, 2026 | $568.25 | $642.68 | $566.95 | $612.83 | +7.32% | 5,106,331 |
| Aug 3, 2026 | $547.78 | $628.22 | $516.15 | $571.01 | +8.20% | 6,953,325 |
| Jul 27, 2026 | $517.00 | $564.24 | $502.72 | $527.76 | +5.06% | 3,753,884 |
| Jul 20, 2026 | $501.64 | $533.33 | $485.75 | $502.34 | -1.56% | 3,345,102 |
| Jul 13, 2026 | $563.00 | $578.00 | $507.11 | $510.28 | -9.81% | 3,488,963 |
| Jul 6, 2026 | $598.50 | $665.07 | $555.61 | $565.80 | -5.23% | 5,839,307 |
| Jun 29, 2026 | $487.29 | $610.99 | $486.03 | $597.04 | +28.44% | 6,258,967 |
| Jun 22, 2026 | $417.05 | $477.17 | $403.79 | $464.83 | +9.79% | 5,770,127 |
| Jun 15, 2026 | $448.72 | $457.57 | $402.00 | $423.40 | -4.15% | 4,567,729 |
| Jun 8, 2026 | $490.73 | $492.59 | $423.04 | $441.73 | -9.13% | 4,249,214 |
| Jun 1, 2026 | $455.45 | $515.80 | $452.02 | $486.12 | +8.33% | 6,991,388 |
| May 26, 2026 | $391.07 | $450.74 | $374.00 | $448.72 | +16.25% | 5,578,848 |
| May 18, 2026 | $393.72 | $414.50 | $380.43 | $386.00 | -1.50% | 5,251,639 |
| May 11, 2026 | $394.20 | $409.21 | $366.00 | $391.88 | -2.89% | 5,737,056 |
| May 4, 2026 | $403.00 | $438.97 | $369.43 | $403.54 | +0.31% | 8,950,089 |
| Apr 27, 2026 | $395.52 | $413.95 | $380.33 | $402.31 | +1.31% | 4,203,236 |
| Apr 20, 2026 | $397.85 | $414.00 | $376.28 | $397.12 | -1.42% | 4,295,542 |
| Apr 13, 2026 | $345.89 | $414.21 | $342.60 | $402.85 | +16.45% | 6,269,849 |
| Apr 6, 2026 | $411.07 | $420.64 | $339.01 | $345.94 | -16.20% | 8,187,012 |
| Mar 30, 2026 | $430.00 | $439.51 | $403.03 | $412.81 | -3.98% | 3,569,597 |
| Mar 23, 2026 | $503.00 | $513.96 | $428.50 | $429.94 | -13.37% | 4,321,043 |
| Mar 16, 2026 | $497.65 | $516.43 | $484.43 | $496.27 | +0.02% | 3,623,222 |
| Mar 9, 2026 | $565.51 | $577.53 | $490.02 | $496.18 | -13.56% | 3,745,453 |
| Mar 2, 2026 | $548.16 | $588.38 | $543.00 | $574.01 | +5.83% | 4,678,825 |
| Feb 23, 2026 | $426.24 | $555.36 | $410.54 | $542.40 | +25.00% | 10,457,824 |
| Feb 17, 2026 | $433.62 | $449.89 | $423.50 | $433.91 | +0.99% | 2,643,928 |
| Feb 9, 2026 | $418.22 | $458.14 | $412.00 | $429.67 | +3.73% | 6,214,370 |
| Feb 2, 2026 | $482.00 | $491.26 | $396.41 | $414.20 | -14.35% | 8,137,366 |
| Jan 26, 2026 | $611.00 | $616.08 | $481.35 | $483.58 | -21.13% | 4,939,865 |
| Jan 20, 2026 | $625.97 | $636.00 | $595.54 | $613.14 | -3.60% | 2,238,040 |
| Jan 12, 2026 | $631.00 | $649.89 | $617.58 | $636.04 | +0.69% | 3,150,761 |
| Jan 5, 2026 | $569.65 | $640.72 | $568.36 | $631.69 | +12.11% | 3,967,007 |
| Dec 29, 2025 | $580.00 | $586.99 | $554.40 | $563.45 | -3.49% | 1,861,464 |
| Dec 22, 2025 | $603.95 | $617.97 | $577.13 | $583.84 | -1.74% | 2,133,109 |
| Dec 15, 2025 | $568.18 | $603.12 | $540.93 | $594.20 | +5.30% | 6,700,653 |
| Dec 8, 2025 | $553.70 | $586.37 | $540.03 | $564.28 | +2.42% | 4,075,859 |
| Dec 1, 2025 | $531.52 | $556.00 | $525.00 | $550.95 | +2.00% | 3,555,586 |
| Nov 24, 2025 | $521.46 | $542.70 | $514.25 | $540.14 | +3.48% | 2,679,039 |
| Nov 17, 2025 | $554.56 | $554.65 | $508.72 | $521.99 | -5.84% | 4,402,389 |
| Nov 10, 2025 | $611.35 | $611.35 | $546.64 | $554.37 | -7.99% | 5,516,576 |
| Nov 3, 2025 | $737.06 | $738.23 | $560.00 | $602.51 | -17.72% | 9,540,997 |
| Oct 27, 2025 | $746.59 | $764.02 | $731.00 | $732.23 | -0.51% | 2,526,330 |
| Oct 20, 2025 | $675.14 | $737.53 | $673.00 | $735.95 | +9.73% | 2,256,030 |
| Oct 13, 2025 | $705.53 | $718.00 | $638.50 | $670.68 | -4.60% | 3,595,002 |
| Oct 6, 2025 | $719.20 | $753.16 | $702.27 | $703.03 | -1.74% | 2,278,074 |
| Sep 29, 2025 | $716.34 | $726.76 | $697.00 | $715.51 | +0.94% | 2,680,777 |
| Sep 22, 2025 | $766.33 | $792.16 | $694.54 | $708.84 | -8.48% | 3,466,332 |
| Sep 15, 2025 | $760.00 | $779.09 | $748.30 | $774.53 | +2.43% | 3,560,512 |
| Sep 8, 2025 | $736.37 | $765.44 | $718.00 | $756.13 | +3.81% | 2,173,734 |
| Sep 2, 2025 | $733.81 | $748.83 | $708.76 | $728.41 | -2.53% | 1,911,724 |
| Aug 25, 2025 | $766.22 | $794.29 | $745.46 | $747.29 | -2.47% | 2,180,083 |
| Aug 18, 2025 | $755.18 | $792.64 | $740.50 | $766.24 | +1.59% | 2,675,506 |
| Aug 11, 2025 | $842.89 | $844.15 | $731.74 | $754.24 | -10.48% | 3,845,919 |
| Aug 4, 2025 | $751.04 | $885.92 | $736.95 | $842.50 | +13.47% | 5,515,445 |
| Jul 28, 2025 | $740.36 | $762.05 | $722.07 | $742.47 | +1.01% | 2,430,789 |
| Jul 21, 2025 | $755.92 | $758.25 | $694.72 | $735.01 | -2.79% | 4,064,274 |
| Jul 14, 2025 | $727.10 | $757.98 | $723.99 | $756.09 | +3.63% | 2,174,076 |
| Jul 7, 2025 | $796.02 | $815.00 | $723.00 | $729.62 | -8.28% | 3,649,942 |
| Jun 30, 2025 | $818.75 | $830.21 | $756.72 | $795.48 | -2.82% | 2,370,783 |
| Jun 23, 2025 | $773.48 | $820.83 | $758.24 | $818.60 | +5.31% | 3,070,853 |
| Jun 16, 2025 | $786.37 | $797.50 | $761.90 | $777.32 | -0.42% | 2,581,859 |
| Jun 9, 2025 | $795.83 | $806.64 | $746.90 | $780.63 | -1.42% | 2,335,124 |
| Jun 2, 2025 | $755.00 | $798.16 | $742.80 | $791.85 | +5.53% | 2,710,348 |
| May 26, 2025 | $717.98 | $755.05 | $714.00 | $750.36 | +2.60% | 3,082,887 |
| May 19, 2025 | $721.99 | $748.80 | $714.00 | $731.37 | -0.25% | 2,313,028 |
| May 12, 2025 | $700.00 | $735.68 | $667.00 | $733.18 | +7.10% | 3,304,124 |
| May 5, 2025 | $624.99 | $698.27 | $594.52 | $684.59 | +8.98% | 4,340,385 |
| Apr 28, 2025 | $605.66 | $638.35 | $585.49 | $628.16 | +4.04% | 2,334,049 |
| Apr 21, 2025 | $550.00 | $603.98 | $531.22 | $603.78 | +7.91% | 2,462,481 |
| Apr 14, 2025 | $578.00 | $590.00 | $556.39 | $559.53 | -1.49% | 1,885,198 |
| Apr 7, 2025 | $471.72 | $569.00 | $469.24 | $567.98 | +14.25% | 4,266,963 |
| Mar 31, 2025 | $522.67 | $560.30 | $486.10 | $497.13 | -7.07% | 3,654,502 |
| Mar 24, 2025 | $571.99 | $579.68 | $529.00 | $534.95 | -4.47% | 2,704,240 |
| Mar 17, 2025 | $552.72 | $572.82 | $532.52 | $560.00 | +0.67% | 3,128,659 |
| Mar 10, 2025 | $508.39 | $569.95 | $501.85 | $556.26 | +5.67% | 4,968,069 |
| Mar 3, 2025 | $532.84 | $543.41 | $495.00 | $526.40 | -0.39% | 4,967,976 |
| Feb 24, 2025 | $516.51 | $600.99 | $480.18 | $528.45 | +2.97% | 8,128,601 |
| Feb 18, 2025 | $694.02 | $715.99 | $510.53 | $513.22 | -24.90% | 7,606,817 |
| Feb 10, 2025 | $684.32 | $686.17 | $648.85 | $683.41 | +0.61% | 2,400,408 |
| Feb 3, 2025 | $640.75 | $689.54 | $635.55 | $679.24 | +4.15% | 3,089,026 |
| Jan 27, 2025 | $597.79 | $671.06 | $587.14 | $652.18 | +6.86% | 2,578,032 |
| Jan 21, 2025 | $603.12 | $615.50 | $592.59 | $610.32 | +2.77% | 1,571,960 |
| Jan 13, 2025 | $561.40 | $603.00 | $556.68 | $593.89 | +4.19% | 2,633,767 |
| Jan 6, 2025 | $604.40 | $606.31 | $543.48 | $570.00 | -5.17% | 3,623,321 |
| Dec 30, 2024 | $601.20 | $612.25 | $588.19 | $601.06 | -1.62% | 2,111,576 |
| Dec 23, 2024 | $634.64 | $642.53 | $606.55 | $610.98 | -3.28% | 1,806,095 |
| Dec 16, 2024 | $652.00 | $654.00 | $603.33 | $631.69 | -2.05% | 13,202,521 |
| Dec 9, 2024 | $687.69 | $687.97 | $631.03 | $644.91 | -6.22% | 3,970,223 |
| Dec 2, 2024 | $649.20 | $698.67 | $634.95 | $687.69 | +6.30% | 4,847,036 |
| Nov 25, 2024 | $639.54 | $652.23 | $607.20 | $646.96 | +1.57% | 3,022,719 |
| Nov 18, 2024 | $601.04 | $641.20 | $592.00 | $636.95 | +6.27% | 3,891,421 |
| Nov 11, 2024 | $611.06 | $624.84 | $588.02 | $599.35 | -0.63% | 5,444,325 |
| Nov 4, 2024 | $425.84 | $611.88 | $424.99 | $603.18 | +41.64% | 6,659,027 |
| Oct 28, 2024 | $449.10 | $449.10 | $422.38 | $425.84 | -4.20% | 2,842,621 |
| Oct 21, 2024 | $439.00 | $455.17 | $435.29 | $444.52 | +1.48% | 1,945,220 |
| Oct 14, 2024 | $437.14 | $440.89 | $424.57 | $438.05 | +0.71% | 1,954,105 |
| Oct 7, 2024 | $421.00 | $436.55 | $416.88 | $434.98 | +3.12% | 2,770,056 |
| Sep 30, 2024 | $395.50 | $422.33 | $394.24 | $421.80 | +6.69% | 3,425,926 |
| Sep 23, 2024 | $394.29 | $398.74 | $388.36 | $395.34 | +0.52% | 2,137,031 |
| Sep 16, 2024 | $380.99 | $393.58 | $376.53 | $393.29 | +3.60% | 2,925,725 |
| Sep 9, 2024 | $358.61 | $385.00 | $353.91 | $379.61 | +7.05% | 3,035,665 |
| Sep 3, 2024 | $361.35 | $363.22 | $346.71 | $354.62 | -2.84% | 2,011,627 |
| Aug 26, 2024 | $369.11 | $370.64 | $357.85 | $364.97 | -1.55% | 1,949,977 |
| Aug 19, 2024 | $373.75 | $378.89 | $369.43 | $370.70 | -0.80% | 2,109,367 |
| Aug 12, 2024 | $368.10 | $378.25 | $364.78 | $373.69 | +2.38% | 2,443,843 |
| Aug 5, 2024 | $279.64 | $371.99 | $279.02 | $365.00 | +24.85% | 7,678,817 |
| Jul 29, 2024 | $312.40 | $314.37 | $287.14 | $292.36 | -5.87% | 3,085,946 |
| Jul 22, 2024 | $310.50 | $324.86 | $306.81 | $310.59 | +0.69% | 2,397,098 |
| Jul 15, 2024 | $294.77 | $326.32 | $293.02 | $308.45 | +5.40% | 2,868,612 |
| Jul 8, 2024 | $299.77 | $306.35 | $290.02 | $292.66 | -1.92% | 1,954,309 |
| Jul 1, 2024 | $296.56 | $298.69 | $286.51 | $298.38 | +1.41% | 1,029,504 |
| Jun 24, 2024 | $291.93 | $304.56 | $288.69 | $294.24 | +1.06% | 3,054,336 |
| Jun 17, 2024 | $292.51 | $300.85 | $282.89 | $291.15 | -0.40% | 2,052,322 |
| Jun 10, 2024 | $280.08 | $297.78 | $280.08 | $292.33 | +4.22% | 2,160,384 |
| Jun 3, 2024 | $281.35 | $283.48 | $273.52 | $280.50 | -0.42% | 1,990,300 |
| May 28, 2024 | $286.04 | $288.40 | $275.19 | $281.67 | -1.39% | 2,065,332 |
| May 20, 2024 | $289.92 | $292.89 | $279.00 | $285.63 | -1.09% | 3,387,674 |
| May 13, 2024 | $303.88 | $305.11 | $286.68 | $288.79 | -4.82% | 3,238,045 |
| May 6, 2024 | $322.00 | $329.18 | $303.32 | $303.43 | -4.75% | 3,449,048 |
| Apr 29, 2024 | $308.24 | $321.00 | $307.25 | $318.55 | +3.35% | 2,366,622 |
| Apr 22, 2024 | $294.86 | $311.87 | $291.40 | $308.23 | +4.98% | 2,131,610 |
| Apr 15, 2024 | $317.17 | $317.17 | $291.35 | $293.61 | -5.54% | 2,627,938 |
| Apr 8, 2024 | $311.19 | $329.87 | $306.27 | $310.81 | +0.29% | 2,348,796 |
| Apr 1, 2024 | $314.34 | $315.61 | $304.80 | $309.90 | -0.95% | 1,459,607 |
| Mar 25, 2024 | $316.50 | $321.77 | $311.85 | $312.88 | -1.09% | 1,823,025 |
| Mar 18, 2024 | $310.70 | $319.12 | $306.32 | $316.32 | +2.82% | 1,822,616 |
| Mar 11, 2024 | $310.94 | $313.50 | $304.18 | $307.65 | -1.64% | 3,447,834 |
| Mar 4, 2024 | $316.00 | $325.63 | $308.83 | $312.79 | -0.46% | 2,811,904 |
| Feb 26, 2024 | $272.15 | $318.90 | $265.32 | $314.25 | +16.12% | 6,217,493 |
| Feb 20, 2024 | $267.38 | $273.72 | $260.27 | $270.63 | +0.31% | 1,203,521 |
| Feb 12, 2024 | $270.53 | $274.78 | $255.68 | $269.80 | -0.44% | 1,675,592 |
| Feb 5, 2024 | $255.97 | $271.39 | $252.20 | $270.98 | +5.44% | 1,887,527 |
| Jan 29, 2024 | $251.99 | $258.62 | $247.04 | $256.99 | +2.24% | 1,844,580 |
| Jan 22, 2024 | $258.12 | $262.95 | $249.01 | $251.36 | -2.11% | 1,410,715 |
| Jan 16, 2024 | $250.28 | $256.86 | $246.99 | $256.79 | +2.43% | 1,254,243 |
| Jan 8, 2024 | $244.45 | $253.90 | $244.01 | $250.69 | +2.65% | 2,135,961 |
| Jan 2, 2024 | $254.47 | $256.01 | $241.72 | $244.21 | -5.47% | 1,768,427 |
| Dec 26, 2023 | $257.94 | $259.95 | $256.38 | $258.33 | -0.27% | 1,109,422 |
| Dec 18, 2023 | $253.46 | $260.69 | $251.46 | $259.03 | +1.19% | 1,969,699 |
| Dec 11, 2023 | $236.99 | $256.82 | $235.33 | $255.98 | +8.29% | 2,543,419 |
| Dec 4, 2023 | $229.60 | $238.04 | $229.02 | $236.38 | +2.10% | 1,777,895 |
| Nov 27, 2023 | $227.36 | $233.80 | $224.28 | $231.51 | +1.35% | 2,360,280 |
| Nov 20, 2023 | $224.37 | $230.82 | $224.16 | $228.42 | +2.21% | 1,031,436 |
| Nov 13, 2023 | $218.27 | $225.38 | $216.73 | $223.48 | +2.54% | 2,283,579 |
| Nov 6, 2023 | $219.39 | $231.71 | $212.89 | $217.94 | +0.32% | 4,587,796 |
| Oct 30, 2023 | $203.59 | $219.36 | $199.50 | $217.25 | +8.22% | 1,979,644 |
| Oct 23, 2023 | $209.98 | $215.17 | $199.29 | $200.76 | -4.79% | 1,584,670 |
| Oct 16, 2023 | $217.20 | $223.30 | $207.20 | $210.86 | -2.12% | 1,922,647 |
| Oct 9, 2023 | $202.20 | $220.71 | $200.99 | $215.43 | +7.88% | 2,687,436 |
| Oct 2, 2023 | $197.29 | $201.45 | $190.01 | $199.70 | +0.36% | 1,701,231 |
| Sep 25, 2023 | $193.95 | $201.54 | $189.12 | $198.99 | +1.83% | 2,424,989 |
| Sep 18, 2023 | $204.60 | $211.19 | $194.50 | $195.42 | -5.23% | 2,402,084 |
| Sep 11, 2023 | $214.47 | $215.00 | $204.95 | $206.21 | -3.96% | 2,299,259 |
| Sep 5, 2023 | $214.50 | $217.61 | $208.15 | $214.71 | -0.32% | 1,847,115 |
| Aug 28, 2023 | $199.73 | $215.48 | $199.27 | $215.39 | +8.55% | 2,484,604 |
| Aug 21, 2023 | $199.56 | $204.18 | $193.31 | $198.43 | -0.83% | 2,296,767 |
| Aug 14, 2023 | $209.59 | $211.65 | $192.87 | $200.10 | -5.27% | 3,276,906 |
| Aug 7, 2023 | $181.90 | $211.89 | $175.59 | $211.23 | +16.79% | 7,026,232 |
| Jul 31, 2023 | $183.15 | $186.15 | $175.37 | $180.86 | -0.97% | 3,024,790 |
| Jul 24, 2023 | $179.54 | $186.36 | $176.08 | $182.64 | +1.49% | 4,082,366 |
| Jul 17, 2023 | $192.23 | $196.92 | $179.61 | $179.96 | -6.39% | 3,607,406 |
| Jul 10, 2023 | $189.03 | $197.42 | $188.86 | $192.24 | +2.20% | 2,291,904 |
| Jul 3, 2023 | $194.31 | $195.79 | $186.69 | $188.10 | -3.60% | 1,993,630 |
| Jun 26, 2023 | $188.88 | $197.35 | $186.88 | $195.12 | +3.40% | 2,838,325 |
| Jun 20, 2023 | $201.50 | $205.65 | $188.65 | $188.71 | -6.75% | 3,537,865 |
| Jun 12, 2023 | $195.90 | $206.33 | $194.49 | $202.36 | +3.87% | 6,108,261 |
| Jun 5, 2023 | $192.86 | $199.84 | $190.21 | $194.82 | +0.81% | 3,190,103 |
| May 30, 2023 | $196.00 | $197.49 | $189.90 | $193.25 | -0.87% | 6,097,518 |
| May 22, 2023 | $197.58 | $204.23 | $189.63 | $194.95 | -0.97% | 3,862,479 |
| May 15, 2023 | $200.20 | $205.30 | $196.21 | $196.86 | -2.30% | 4,449,935 |
| May 8, 2023 | $219.91 | $228.41 | $186.32 | $201.50 | -8.37% | 8,252,142 |
| May 1, 2023 | $211.33 | $229.95 | $210.30 | $219.91 | +4.37% | 21,784,176 |
| Apr 24, 2023 | $224.66 | $226.81 | $207.72 | $210.71 | -6.36% | 2,982,300 |
| Apr 17, 2023 | $225.00 | $228.79 | $223.31 | $225.02 | +0.50% | 3,461,399 |
| Apr 10, 2023 | $218.67 | $226.50 | $217.55 | $223.91 | +1.91% | 3,191,953 |
| Apr 3, 2023 | $223.98 | $229.00 | $213.73 | $219.71 | -2.29% | 2,194,202 |
| Mar 27, 2023 | $218.75 | $227.56 | $214.78 | $224.85 | +3.82% | 3,736,942 |
| Mar 20, 2023 | $214.15 | $221.69 | $211.29 | $216.58 | +1.62% | 2,535,050 |
| Mar 13, 2023 | $209.56 | $217.12 | $207.00 | $213.12 | +0.06% | 3,635,568 |
| Mar 6, 2023 | $217.59 | $226.00 | $212.74 | $213.00 | -3.60% | 3,690,014 |
| Feb 27, 2023 | $194.44 | $224.00 | $194.13 | $220.95 | +14.16% | 9,831,349 |
| Feb 21, 2023 | $188.87 | $196.74 | $187.64 | $193.55 | +2.27% | 2,256,596 |
| Feb 13, 2023 | $186.88 | $200.97 | $183.66 | $189.26 | +2.55% | 2,626,431 |
| Feb 6, 2023 | $197.36 | $200.69 | $168.30 | $184.55 | -6.88% | 5,561,957 |
| Jan 30, 2023 | $191.27 | $204.99 | $189.75 | $198.19 | +3.43% | 3,257,298 |
| Jan 23, 2023 | $187.22 | $194.80 | $184.04 | $191.61 | +3.56% | 4,193,350 |
| Jan 17, 2023 | $188.31 | $189.14 | $181.52 | $185.02 | -1.65% | 2,293,520 |
| Jan 9, 2023 | $171.96 | $189.62 | $171.96 | $188.13 | +10.08% | 3,162,326 |
| Jan 3, 2023 | $167.88 | $171.52 | $164.67 | $170.90 | +3.00% | 1,789,616 |
| Dec 27, 2022 | $168.73 | $172.48 | $162.39 | $165.93 | -1.80% | 1,219,540 |
| Dec 19, 2022 | $168.96 | $175.65 | $165.50 | $168.98 | -0.21% | 2,227,296 |
| Dec 12, 2022 | $170.26 | $175.74 | $168.29 | $169.34 | +0.43% | 2,506,001 |
| Dec 5, 2022 | $186.39 | $188.31 | $168.30 | $168.61 | -10.71% | 3,584,029 |
| Nov 28, 2022 | $187.00 | $190.48 | $176.38 | $188.83 | +0.48% | 2,852,546 |
| Nov 21, 2022 | $184.71 | $189.85 | $182.11 | $187.92 | +1.46% | 1,442,097 |
| Nov 14, 2022 | $180.53 | $193.85 | $177.61 | $185.22 | +1.25% | 3,419,693 |
| Nov 7, 2022 | $149.29 | $188.74 | $144.82 | $182.94 | +23.06% | 4,615,569 |
| Oct 31, 2022 | $142.17 | $149.82 | $140.64 | $148.66 | +4.64% | 3,362,218 |
| Oct 24, 2022 | $130.96 | $142.18 | $129.50 | $142.07 | +8.78% | 2,738,683 |
| Oct 17, 2022 | $121.89 | $130.78 | $121.78 | $130.60 | +9.33% | 2,085,866 |
| Oct 10, 2022 | $124.13 | $128.09 | $115.03 | $119.45 | -3.47% | 2,127,579 |
| Oct 3, 2022 | $116.09 | $128.79 | $112.54 | $123.75 | +6.91% | 2,041,419 |
| Sep 26, 2022 | $112.42 | $118.69 | $109.47 | $115.75 | +2.02% | 1,874,597 |
| Sep 19, 2022 | $118.04 | $120.53 | $109.31 | $113.46 | -4.12% | 1,927,300 |
| Sep 12, 2022 | $124.99 | $125.40 | $115.59 | $118.34 | -4.71% | 2,565,989 |
| Sep 6, 2022 | $115.44 | $125.12 | $114.58 | $124.19 | +7.26% | 1,295,907 |
| Aug 29, 2022 | $120.38 | $124.21 | $111.93 | $115.78 | -5.28% | 1,628,915 |
| Aug 22, 2022 | $127.59 | $129.72 | $121.76 | $122.24 | -6.47% | 1,683,287 |
| Aug 15, 2022 | $127.48 | $133.26 | $127.48 | $130.70 | +0.93% | 1,627,663 |
| Aug 8, 2022 | $117.89 | $129.56 | $111.02 | $129.49 | +11.35% | 2,325,424 |
| Aug 1, 2022 | $109.38 | $117.99 | $107.50 | $116.29 | +5.54% | 1,292,771 |
| Jul 25, 2022 | $102.12 | $111.13 | $97.86 | $110.19 | +7.90% | 1,457,434 |
| Jul 18, 2022 | $95.57 | $105.63 | $94.86 | $102.12 | +7.89% | 1,361,566 |
| Jul 11, 2022 | $96.45 | $96.45 | $88.61 | $94.65 | -2.27% | 1,165,955 |
| Jul 5, 2022 | $92.63 | $98.69 | $89.76 | $96.85 | +3.88% | 1,121,539 |
| Jun 27, 2022 | $96.65 | $98.98 | $90.67 | $93.23 | -3.05% | 1,740,511 |
| Jun 21, 2022 | $88.38 | $96.59 | $83.01 | $96.16 | +9.76% | 2,517,771 |
| Jun 13, 2022 | $92.38 | $93.49 | $83.79 | $87.61 | -9.22% | 3,588,955 |
| Jun 6, 2022 | $104.00 | $105.87 | $95.22 | $96.51 | -6.38% | 1,363,124 |
| May 31, 2022 | $102.14 | $105.29 | $97.91 | $103.09 | +0.56% | 1,323,702 |
| May 23, 2022 | $95.77 | $102.86 | $89.90 | $102.52 | +3.14% | 1,800,767 |
| May 16, 2022 | $95.84 | $101.31 | $93.00 | $99.40 | +1.20% | 2,278,300 |
| May 9, 2022 | $93.91 | $100.16 | $82.49 | $98.22 | +2.32% | 3,879,082 |
| May 2, 2022 | $112.35 | $118.17 | $94.80 | $95.99 | -14.45% | 2,330,246 |
| Apr 25, 2022 | $117.13 | $121.18 | $111.38 | $112.20 | -4.93% | 1,847,699 |
| Apr 18, 2022 | $122.14 | $130.47 | $118.01 | $118.02 | -4.22% | 1,991,142 |
| Apr 11, 2022 | $126.40 | $128.09 | $122.03 | $123.22 | -3.60% | 1,510,536 |
| Apr 4, 2022 | $140.21 | $142.50 | $127.81 | $127.82 | -8.25% | 1,897,860 |
| Mar 28, 2022 | $132.32 | $140.33 | $131.36 | $139.31 | +4.99% | 2,400,452 |
| Mar 21, 2022 | $133.65 | $139.26 | $131.12 | $132.69 | -1.63% | 1,554,952 |
| Mar 14, 2022 | $124.06 | $136.86 | $117.78 | $134.89 | +8.21% | 2,426,174 |
| Mar 7, 2022 | $137.94 | $139.14 | $122.63 | $124.66 | -9.75% | 1,849,719 |
| Feb 28, 2022 | $134.25 | $146.51 | $133.60 | $138.13 | +2.97% | 2,202,420 |
| Feb 22, 2022 | $127.68 | $135.84 | $117.05 | $134.14 | +4.41% | 2,003,298 |
| Feb 14, 2022 | $139.20 | $144.09 | $128.34 | $128.47 | -7.97% | 1,376,275 |
| Feb 7, 2022 | $142.99 | $148.87 | $138.36 | $139.59 | -2.38% | 1,982,763 |
| Jan 31, 2022 | $136.74 | $144.59 | $136.00 | $142.99 | +5.09% | 1,909,970 |
| Jan 24, 2022 | $130.07 | $136.11 | $124.66 | $136.07 | +2.34% | 3,807,758 |
| Jan 18, 2022 | $137.14 | $137.58 | $130.80 | $132.96 | -3.07% | 1,998,733 |
| Jan 10, 2022 | $143.62 | $152.48 | $135.15 | $137.17 | -5.52% | 2,449,690 |
| Jan 3, 2022 | $156.60 | $157.50 | $144.81 | $145.19 | -7.52% | 4,392,649 |
| Dec 27, 2021 | $160.60 | $162.57 | $151.80 | $157.00 | -2.21% | 1,530,411 |
| Dec 20, 2021 | $146.00 | $162.25 | $144.93 | $160.54 | +10.77% | 2,393,273 |
| Dec 13, 2021 | $141.67 | $148.81 | $138.68 | $144.93 | +2.46% | 3,272,244 |
| Dec 6, 2021 | $150.25 | $155.79 | $139.41 | $141.45 | -6.58% | 3,343,239 |
| Nov 29, 2021 | $178.59 | $181.08 | $149.38 | $151.41 | -14.55% | 2,873,701 |
| Nov 22, 2021 | $182.12 | $186.84 | $170.54 | $177.20 | -2.61% | 1,982,347 |
| Nov 15, 2021 | $172.23 | $209.00 | $167.25 | $181.94 | +6.77% | 6,213,917 |
| Nov 8, 2021 | $182.50 | $182.61 | $168.23 | $170.41 | -6.70% | 1,861,041 |
| Nov 1, 2021 | $180.99 | $188.80 | $178.96 | $182.64 | +1.49% | 1,517,779 |
| Oct 25, 2021 | $184.86 | $184.86 | $173.16 | $179.96 | -1.47% | 1,593,692 |
| Oct 18, 2021 | $177.27 | $187.41 | $176.31 | $182.65 | +2.65% | 1,499,177 |
| Oct 11, 2021 | $164.28 | $180.61 | $162.76 | $177.94 | +8.14% | 1,017,332 |
| Oct 4, 2021 | $177.56 | $177.56 | $161.85 | $164.55 | -7.95% | 1,506,481 |
| Sep 27, 2021 | $178.90 | $180.20 | $172.85 | $178.77 | -0.55% | 1,906,401 |
| Sep 20, 2021 | $169.91 | $180.53 | $168.76 | $179.75 | +4.28% | 1,376,850 |
| Sep 13, 2021 | $180.00 | $180.51 | $170.29 | $172.38 | -4.13% | 2,477,613 |
| Sep 7, 2021 | $184.27 | $187.09 | $178.80 | $179.81 | -2.75% | 1,172,794 |
| Aug 30, 2021 | $187.86 | $194.00 | $180.65 | $184.89 | -1.13% | 1,951,114 |
| Aug 23, 2021 | $187.26 | $189.60 | $183.69 | $187.01 | +0.10% | 1,782,319 |
| Aug 16, 2021 | $183.40 | $187.37 | $180.29 | $186.83 | +0.91% | 982,971 |
| Aug 9, 2021 | $191.83 | $194.14 | $180.50 | $185.14 | -3.87% | 1,256,176 |
| Aug 2, 2021 | $186.80 | $198.00 | $184.62 | $192.59 | +3.53% | 2,161,398 |
| Jul 26, 2021 | $183.30 | $188.37 | $176.55 | $186.02 | +1.63% | 1,069,053 |
| Jul 19, 2021 | $170.77 | $184.00 | $169.48 | $183.03 | +5.33% | 1,485,412 |
| Jul 12, 2021 | $178.95 | $185.29 | $169.26 | $173.76 | -2.54% | 1,586,823 |
| Jul 6, 2021 | $177.88 | $178.74 | $168.41 | $178.29 | +0.28% | 1,061,449 |
| Jun 28, 2021 | $174.14 | $179.30 | $170.66 | $177.79 | +3.26% | 2,082,813 |
| Jun 21, 2021 | $157.44 | $173.00 | $154.56 | $172.18 | +9.77% | 1,945,889 |
| Jun 14, 2021 | $158.49 | $163.16 | $151.10 | $156.85 | -0.37% | 3,214,388 |
| Jun 7, 2021 | $141.13 | $157.79 | $139.55 | $157.44 | +11.53% | 1,899,729 |
| Jun 1, 2021 | $142.42 | $142.95 | $136.53 | $141.16 | +0.41% | 1,097,181 |
| May 24, 2021 | $128.81 | $143.38 | $127.86 | $140.59 | +10.64% | 1,742,411 |
| May 17, 2021 | $130.75 | $134.46 | $121.09 | $127.07 | -4.29% | 2,745,142 |
| May 10, 2021 | $132.84 | $134.65 | $123.02 | $132.76 | -1.47% | 2,296,416 |
| May 3, 2021 | $152.26 | $152.53 | $128.34 | $134.74 | -11.13% | 2,192,717 |
| Apr 26, 2021 | $154.65 | $161.51 | $150.44 | $151.61 | -1.51% | 1,396,701 |
| Apr 19, 2021 | $150.50 | $156.11 | $145.20 | $153.94 | +0.79% | 2,021,261 |
| Apr 12, 2021 | $149.16 | $156.37 | $145.50 | $152.74 | +2.22% | 1,606,962 |
| Apr 5, 2021 | $146.20 | $152.00 | $144.00 | $149.42 | +4.45% | 2,106,599 |
| Mar 29, 2021 | $137.49 | $147.52 | $131.82 | $143.06 | +3.80% | 1,628,496 |
| Mar 22, 2021 | $146.78 | $148.99 | $127.25 | $137.82 | -4.79% | 2,152,588 |
| Mar 15, 2021 | $153.26 | $159.02 | $137.87 | $144.75 | -4.93% | 2,361,720 |
| Mar 8, 2021 | $143.08 | $154.83 | $137.50 | $152.26 | +6.45% | 2,805,269 |
| Mar 1, 2021 | $170.74 | $174.83 | $128.01 | $143.04 | -13.57% | 4,653,448 |
| Feb 22, 2021 | $177.15 | $180.00 | $156.89 | $165.49 | -6.50% | 3,196,426 |
| Feb 16, 2021 | $198.23 | $198.88 | $171.13 | $177.00 | -9.48% | 3,048,616 |
| Feb 8, 2021 | $180.00 | $212.37 | $176.52 | $195.54 | +10.36% | 4,823,164 |
| Feb 1, 2021 | $167.13 | $178.52 | $163.37 | $177.18 | +7.93% | 1,601,595 |
| Jan 25, 2021 | $173.46 | $180.69 | $160.30 | $164.16 | -3.58% | 3,207,291 |
| Jan 19, 2021 | $154.83 | $171.73 | $154.00 | $170.26 | +12.93% | 4,069,645 |
| Jan 11, 2021 | $125.18 | $166.49 | $123.60 | $150.77 | +20.27% | 5,470,864 |
| Jan 4, 2021 | $123.01 | $128.28 | $115.57 | $125.36 | +2.31% | 2,884,593 |
| Dec 28, 2020 | $132.50 | $133.49 | $120.85 | $122.53 | -6.29% | 1,677,945 |
| Dec 21, 2020 | $126.12 | $134.73 | $124.51 | $130.75 | +4.32% | 2,235,086 |
| Dec 14, 2020 | $124.50 | $129.80 | $118.53 | $125.34 | +1.80% | 3,766,043 |
| Dec 7, 2020 | $124.99 | $128.88 | $121.10 | $123.12 | -0.85% | 2,430,489 |
| Nov 30, 2020 | $126.89 | $127.40 | $122.59 | $124.18 | -1.09% | 1,717,957 |
| Nov 23, 2020 | $126.29 | $130.41 | $123.14 | $125.55 | +0.59% | 1,511,797 |
| Nov 16, 2020 | $122.10 | $125.45 | $116.62 | $124.81 | +3.17% | 2,254,319 |
| Nov 9, 2020 | $126.51 | $128.39 | $116.80 | $120.98 | -1.31% | 3,188,832 |
| Nov 2, 2020 | $99.67 | $127.49 | $96.66 | $122.59 | +23.95% | 3,841,602 |
| Oct 26, 2020 | $102.00 | $104.12 | $98.01 | $98.90 | -3.90% | 2,050,275 |
| Oct 19, 2020 | $109.78 | $113.00 | $102.16 | $102.91 | -5.73% | 3,106,879 |
| Oct 12, 2020 | $99.72 | $109.74 | $98.13 | $109.16 | +10.27% | 2,959,135 |
| Oct 5, 2020 | $92.22 | $99.67 | $90.17 | $98.99 | +8.13% | 2,100,510 |
| Sep 28, 2020 | $88.09 | $96.09 | $87.10 | $91.55 | +4.99% | 3,155,109 |
| Sep 21, 2020 | $81.33 | $88.69 | $80.54 | $87.20 | +5.63% | 2,972,149 |
| Sep 14, 2020 | $84.26 | $85.44 | $80.75 | $82.55 | -1.62% | 2,171,158 |
| Sep 8, 2020 | $80.50 | $87.29 | $79.72 | $83.91 | +1.50% | 4,357,170 |
| Aug 31, 2020 | $83.74 | $88.74 | $81.15 | $82.67 | -1.40% | 2,344,933 |
| Aug 24, 2020 | $83.66 | $87.51 | $81.68 | $83.84 | +1.49% | 3,247,873 |
| Aug 17, 2020 | $80.07 | $82.68 | $78.36 | $82.61 | +3.81% | 2,418,445 |
| Aug 10, 2020 | $84.24 | $85.15 | $78.28 | $79.58 | -5.13% | 3,152,728 |
| Aug 3, 2020 | $83.79 | $93.71 | $82.50 | $83.88 | +0.90% | 5,306,469 |
| Jul 27, 2020 | $86.14 | $87.40 | $82.45 | $83.13 | -2.91% | 2,480,861 |
| Jul 20, 2020 | $91.00 | $95.00 | $83.66 | $85.62 | -5.62% | 3,402,784 |
| Jul 13, 2020 | $97.17 | $97.17 | $87.75 | $90.72 | -5.41% | 2,697,600 |
| Jul 6, 2020 | $102.00 | $102.40 | $95.18 | $95.91 | -4.41% | 3,371,497 |
| Jun 29, 2020 | $97.19 | $101.84 | $92.41 | $100.34 | +4.46% | 3,145,030 |
| Jun 22, 2020 | $90.50 | $97.74 | $88.53 | $96.06 | +6.59% | 12,951,988 |
| Jun 15, 2020 | $91.80 | $100.52 | $88.69 | $90.12 | -4.22% | 9,870,360 |
| Jun 8, 2020 | $96.57 | $104.90 | $90.00 | $94.09 | +1.40% | 7,979,230 |
| Jun 1, 2020 | $84.19 | $99.62 | $82.80 | $92.79 | +22.16% | 12,646,749 |
| May 26, 2020 | $75.75 | $78.68 | $71.21 | $75.96 | +2.50% | 2,642,148 |
| May 18, 2020 | $76.03 | $79.00 | $72.88 | $74.11 | +0.27% | 3,065,972 |
| May 11, 2020 | $86.00 | $89.43 | $73.62 | $73.91 | -14.19% | 4,656,133 |
| May 4, 2020 | $68.14 | $86.48 | $65.50 | $86.13 | +23.89% | 6,298,096 |
| Apr 27, 2020 | $72.50 | $77.47 | $69.05 | $69.52 | -3.23% | 3,099,407 |
| Apr 20, 2020 | $74.48 | $80.16 | $69.35 | $71.84 | -6.36% | 4,072,250 |
| Apr 13, 2020 | $73.76 | $77.54 | $70.65 | $76.72 | +2.70% | 2,380,004 |
| Apr 6, 2020 | $64.56 | $76.25 | $63.76 | $74.70 | +21.44% | 2,551,510 |
| Mar 30, 2020 | $74.30 | $76.36 | $60.55 | $61.51 | -17.34% | 4,145,476 |
| Mar 23, 2020 | $60.53 | $77.86 | $58.06 | $74.41 | +22.43% | 4,039,635 |
| Mar 16, 2020 | $54.32 | $65.22 | $50.05 | $60.78 | -2.64% | 5,434,198 |
| Mar 9, 2020 | $69.17 | $70.52 | $51.86 | $62.43 | -16.13% | 5,189,134 |
| Mar 2, 2020 | $77.93 | $83.48 | $71.55 | $74.44 | -3.79% | 4,738,629 |
| Feb 24, 2020 | $79.74 | $84.81 | $71.00 | $77.37 | -10.02% | 5,278,398 |
| Feb 18, 2020 | $87.22 | $90.10 | $82.33 | $85.99 | -1.29% | 2,352,100 |
| Feb 10, 2020 | $82.88 | $89.16 | $82.78 | $87.11 | +5.14% | 2,962,859 |
| Feb 3, 2020 | $77.37 | $83.90 | $76.50 | $82.85 | +7.86% | 2,647,063 |
| Jan 27, 2020 | $78.59 | $80.79 | $76.38 | $76.81 | -4.64% | 2,795,507 |
| Jan 21, 2020 | $73.25 | $80.84 | $73.25 | $80.55 | +9.44% | 4,044,311 |
| Jan 13, 2020 | $69.83 | $75.85 | $69.47 | $73.60 | +5.88% | 2,716,663 |
| Jan 6, 2020 | $74.12 | $74.49 | $68.09 | $69.51 | -5.97% | 4,534,919 |
| Dec 30, 2019 | $72.90 | $76.62 | $68.68 | $73.93 | +1.41% | 3,986,150 |
| Dec 23, 2019 | $71.74 | $73.72 | $71.10 | $72.90 | +2.33% | 1,318,676 |
| Dec 16, 2019 | $72.70 | $74.66 | $69.10 | $71.24 | -1.70% | 3,264,582 |
| Dec 9, 2019 | $71.89 | $73.70 | $70.61 | $72.47 | +0.83% | 2,079,310 |
| Dec 2, 2019 | $74.14 | $75.65 | $71.31 | $71.87 | -2.62% | 3,094,373 |
| Nov 25, 2019 | $72.74 | $77.66 | $72.02 | $73.80 | +2.37% | 4,129,743 |
| Nov 18, 2019 | $67.24 | $73.07 | $66.35 | $72.09 | +7.01% | 3,652,483 |
| Nov 11, 2019 | $64.76 | $68.35 | $62.61 | $67.37 | +3.19% | 3,960,384 |
| Nov 4, 2019 | $53.15 | $71.00 | $51.48 | $65.29 | +24.31% | 8,046,134 |
| Oct 28, 2019 | $54.73 | $55.25 | $50.78 | $52.52 | -3.21% | 3,782,342 |
| Oct 21, 2019 | $51.19 | $55.17 | $50.57 | $54.26 | +7.34% | 2,812,007 |
| Oct 14, 2019 | $52.98 | $53.64 | $49.80 | $50.55 | -4.91% | 3,006,391 |
| Oct 7, 2019 | $54.65 | $55.16 | $51.88 | $53.16 | -3.10% | 3,321,565 |
| Sep 30, 2019 | $58.28 | $58.55 | $51.28 | $54.86 | -5.92% | 4,228,279 |
| Sep 23, 2019 | $63.21 | $64.38 | $57.61 | $58.31 | -8.23% | 2,947,660 |
| Sep 16, 2019 | $64.84 | $66.80 | $62.16 | $63.54 | -2.41% | 3,032,957 |
| Sep 9, 2019 | $62.44 | $65.66 | $58.11 | $65.11 | +5.03% | 2,492,090 |
| Sep 3, 2019 | $59.53 | $62.49 | $57.90 | $61.99 | +3.37% | 1,762,895 |
| Aug 26, 2019 | $60.09 | $62.35 | $59.05 | $59.97 | +1.01% | 2,297,625 |
| Aug 19, 2019 | $60.40 | $62.69 | $59.14 | $59.37 | +0.25% | 4,095,948 |
| Aug 12, 2019 | $58.59 | $60.62 | $56.88 | $59.22 | +1.95% | 4,145,995 |
| Aug 5, 2019 | $67.58 | $69.14 | $56.11 | $58.09 | -15.91% | 7,827,801 |
| Jul 29, 2019 | $69.68 | $71.69 | $67.50 | $69.08 | -0.60% | 2,627,202 |
| Jul 22, 2019 | $65.80 | $70.55 | $65.10 | $69.50 | +5.43% | 2,413,434 |
| Jul 15, 2019 | $64.65 | $66.77 | $62.83 | $65.92 | +2.20% | 2,740,926 |
| Jul 8, 2019 | $63.81 | $64.73 | $61.70 | $64.50 | +0.69% | 4,303,239 |
| Jul 1, 2019 | $65.22 | $65.90 | $63.02 | $64.06 | -0.23% | 3,723,680 |
| Jun 24, 2019 | $73.35 | $74.93 | $64.08 | $64.21 | -12.40% | 14,601,500 |
| Jun 17, 2019 | $70.83 | $73.48 | $64.15 | $73.30 | +3.72% | 7,594,239 |
| Jun 10, 2019 | $69.76 | $72.35 | $69.14 | $70.67 | +2.15% | 4,451,243 |
| Jun 3, 2019 | $66.65 | $69.55 | $64.70 | $69.18 | +3.59% | 3,172,233 |
| May 28, 2019 | $67.46 | $69.40 | $66.46 | $66.78 | -0.54% | 3,209,252 |
| May 20, 2019 | $67.21 | $68.32 | $65.07 | $67.14 | -1.26% | 2,867,595 |
| May 13, 2019 | $62.22 | $68.79 | $62.00 | $68.00 | +6.70% | 3,933,898 |
| May 6, 2019 | $63.79 | $68.80 | $61.71 | $63.73 | -2.40% | 4,799,737 |
| Apr 29, 2019 | $63.02 | $66.11 | $62.28 | $65.30 | +3.88% | 3,244,036 |
| Apr 22, 2019 | $59.82 | $64.00 | $59.59 | $62.86 | +5.08% | 1,897,639 |
| Apr 15, 2019 | $61.84 | $62.24 | $59.17 | $59.82 | -3.31% | 1,553,817 |
| Apr 8, 2019 | $59.56 | $62.00 | $58.27 | $61.87 | +7.17% | 2,682,338 |
| Apr 1, 2019 | $54.99 | $57.85 | $54.32 | $57.73 | +6.10% | 2,137,796 |
| Mar 25, 2019 | $52.00 | $55.07 | $51.44 | $54.41 | +4.53% | 2,138,864 |
| Mar 18, 2019 | $48.12 | $55.08 | $48.09 | $52.05 | +8.53% | 4,105,386 |
| Mar 11, 2019 | $46.86 | $48.90 | $46.50 | $47.96 | +2.35% | 3,721,047 |
| Mar 4, 2019 | $54.54 | $54.86 | $46.28 | $46.86 | -13.94% | 3,681,571 |
| Feb 25, 2019 | $56.44 | $60.30 | $51.60 | $54.45 | -2.31% | 7,536,740 |
| Feb 19, 2019 | $55.43 | $56.34 | $55.01 | $55.74 | +0.56% | 1,583,993 |
| Feb 11, 2019 | $51.52 | $55.59 | $51.52 | $55.43 | +7.78% | 1,863,304 |
| Feb 4, 2019 | $50.81 | $53.82 | $50.71 | $51.43 | +1.54% | 1,802,694 |
| Jan 28, 2019 | $48.79 | $51.29 | $48.04 | $50.65 | +3.16% | 1,656,685 |
| Jan 22, 2019 | $49.86 | $50.05 | $47.13 | $49.10 | -2.17% | 1,784,596 |
| Jan 14, 2019 | $49.00 | $50.87 | $48.24 | $50.19 | +1.50% | 2,017,735 |
| Jan 7, 2019 | $46.45 | $50.61 | $46.39 | $49.45 | +7.48% | 3,256,802 |
| Dec 31, 2018 | $43.58 | $46.21 | $42.42 | $46.01 | +6.93% | 3,561,944 |
| Dec 24, 2018 | $40.45 | $43.74 | $39.43 | $43.03 | +2.97% | 2,597,857 |
| Dec 17, 2018 | $44.50 | $45.53 | $40.01 | $41.79 | -6.41% | 5,295,515 |
| Dec 10, 2018 | $43.31 | $46.88 | $43.31 | $44.65 | +2.60% | 4,113,606 |
| Dec 3, 2018 | $43.91 | $46.05 | $42.00 | $43.52 | +0.12% | 3,786,305 |
| Nov 26, 2018 | $47.26 | $47.69 | $42.83 | $43.47 | -6.88% | 3,912,227 |
| Nov 19, 2018 | $50.00 | $50.03 | $43.70 | $46.68 | -6.55% | 2,748,101 |
| Nov 12, 2018 | $52.16 | $52.67 | $47.80 | $49.95 | -4.40% | 3,832,216 |
| Nov 5, 2018 | $61.20 | $61.94 | $49.64 | $52.25 | -14.62% | 5,776,632 |
| Oct 29, 2018 | $58.08 | $62.86 | $54.81 | $61.20 | +7.46% | 2,903,365 |
| Oct 22, 2018 | $55.90 | $59.44 | $55.09 | $56.95 | -2.68% | 3,192,866 |
| Oct 15, 2018 | $57.15 | $62.73 | $54.39 | $58.52 | -0.58% | 2,676,453 |
| Oct 8, 2018 | $62.46 | $64.77 | $56.08 | $58.86 | -6.08% | 3,764,343 |
| Oct 1, 2018 | $68.61 | $69.82 | $61.24 | $62.67 | -8.42% | 2,089,714 |
| Sep 24, 2018 | $64.35 | $69.35 | $63.20 | $68.43 | +5.62% | 2,446,275 |
| Sep 17, 2018 | $73.43 | $74.14 | $64.37 | $64.79 | -11.74% | 4,093,194 |
| Sep 10, 2018 | $70.96 | $73.64 | $70.35 | $73.41 | +4.19% | 2,734,576 |
| Sep 4, 2018 | $68.00 | $71.96 | $66.84 | $70.46 | +3.22% | 2,235,540 |
| Aug 27, 2018 | $65.89 | $68.49 | $65.80 | $68.26 | +4.13% | 2,057,884 |
| Aug 20, 2018 | $64.45 | $65.80 | $63.08 | $65.55 | +2.18% | 2,292,516 |
| Aug 13, 2018 | $61.21 | $64.18 | $59.72 | $64.15 | +4.36% | 2,980,834 |
| Aug 6, 2018 | $68.10 | $69.12 | $56.09 | $61.47 | -11.03% | 8,255,665 |
| Jul 30, 2018 | $69.00 | $71.00 | $65.49 | $69.09 | +0.48% | 3,269,630 |
| Jul 23, 2018 | $73.60 | $76.45 | $67.51 | $68.76 | -6.87% | 4,678,195 |
| Jul 16, 2018 | $67.79 | $74.75 | $67.79 | $73.83 | +8.91% | 3,387,768 |
| Jul 9, 2018 | $66.50 | $70.43 | $65.53 | $67.79 | +2.77% | 3,352,488 |
| Jul 2, 2018 | $64.00 | $66.03 | $63.01 | $65.96 | +4.40% | 2,096,955 |
| Jun 25, 2018 | $67.21 | $67.60 | $61.75 | $63.18 | -6.61% | 3,983,353 |
| Jun 18, 2018 | $64.40 | $71.00 | $63.09 | $67.65 | +5.05% | 5,316,640 |
| Jun 11, 2018 | $65.43 | $66.42 | $61.57 | $64.40 | -1.35% | 5,333,892 |
| Jun 4, 2018 | $65.27 | $69.09 | $62.25 | $65.28 | -0.03% | 6,834,010 |
| May 29, 2018 | $63.71 | $65.40 | $62.66 | $65.30 | +3.63% | 4,245,504 |
| May 21, 2018 | $58.28 | $63.50 | $57.72 | $63.01 | +8.73% | 7,346,042 |
| May 14, 2018 | $57.43 | $58.47 | $52.22 | $57.95 | +1.21% | 12,155,318 |
| May 7, 2018 | $45.19 | $57.44 | $43.68 | $57.26 | +28.53% | 10,396,111 |
| Apr 30, 2018 | $41.79 | $45.50 | $41.10 | $44.55 | +7.07% | 6,137,915 |
| Apr 23, 2018 | $43.06 | $44.75 | $41.37 | $41.61 | -2.55% | 3,916,372 |
| Apr 16, 2018 | $43.33 | $43.84 | $42.15 | $42.70 | -0.21% | 3,685,000 |
| Apr 9, 2018 | $42.24 | $44.06 | $40.84 | $42.79 | +2.27% | 4,922,881 |
| Apr 2, 2018 | $39.35 | $43.16 | $38.83 | $41.84 | +6.44% | 5,480,669 |
| Mar 26, 2018 | $38.26 | $39.89 | $37.52 | $39.31 | +3.72% | 2,270,309 |
| Mar 19, 2018 | $37.81 | $39.30 | $37.11 | $37.90 | -0.18% | 4,042,095 |
| Mar 12, 2018 | $40.34 | $40.49 | $37.54 | $37.97 | -4.74% | 5,358,763 |
| Mar 5, 2018 | $38.74 | $40.24 | $36.91 | $39.86 | +2.86% | 6,856,878 |
| Feb 26, 2018 | $28.66 | $39.74 | $27.19 | $38.75 | +35.58% | 18,849,844 |
| Feb 20, 2018 | $28.66 | $28.94 | $28.06 | $28.58 | -0.56% | 1,779,625 |
| Feb 12, 2018 | $25.40 | $29.00 | $25.22 | $28.74 | +13.69% | 3,826,579 |
| Feb 5, 2018 | $25.74 | $26.07 | $24.50 | $25.28 | -2.09% | 3,546,254 |
| Jan 29, 2018 | $27.40 | $27.86 | $25.46 | $25.82 | -6.04% | 3,530,645 |
| Jan 22, 2018 | $27.48 | $27.74 | $26.90 | $27.48 | 0.00% | 1,770,214 |
| Jan 16, 2018 | $27.59 | $27.96 | $27.16 | $27.48 | -0.29% | 1,718,480 |
| Jan 8, 2018 | $26.82 | $27.75 | $26.27 | $27.56 | +2.64% | 2,462,002 |
| Jan 2, 2018 | $26.52 | $27.10 | $26.08 | $26.85 | +1.32% | 1,817,694 |
| Dec 26, 2017 | $26.16 | $26.96 | $26.16 | $26.50 | +0.23% | 1,061,902 |
| Dec 18, 2017 | $26.40 | $27.09 | $25.54 | $26.44 | +0.34% | 2,621,168 |
| Dec 11, 2017 | $24.53 | $26.40 | $24.16 | $26.35 | +7.53% | 3,716,451 |
| Dec 4, 2017 | $24.64 | $24.88 | $23.85 | $24.51 | +0.10% | 2,972,174 |
| Nov 27, 2017 | $24.10 | $25.22 | $23.82 | $24.48 | +1.75% | 2,757,326 |
| Nov 20, 2017 | $23.19 | $24.07 | $23.19 | $24.06 | +4.02% | 3,168,020 |
| Nov 13, 2017 | $21.02 | $23.45 | $20.81 | $23.13 | +9.31% | 4,438,724 |
| Nov 6, 2017 | $23.40 | $23.49 | $20.57 | $21.16 | -9.61% | 6,315,041 |
| Oct 30, 2017 | $22.76 | $23.50 | $22.66 | $23.41 | +2.14% | 2,445,568 |
| Oct 23, 2017 | $22.80 | $22.97 | $22.08 | $22.92 | -0.39% | 3,793,710 |
| Oct 16, 2017 | $24.65 | $25.02 | $22.86 | $23.01 | -6.46% | 7,020,974 |
| Oct 9, 2017 | $23.72 | $24.73 | $23.39 | $24.60 | +3.71% | 2,504,584 |
| Oct 2, 2017 | $22.77 | $23.86 | $22.66 | $23.72 | +4.63% | 2,107,668 |
| Sep 25, 2017 | $22.66 | $23.49 | $22.18 | $22.67 | +0.09% | 2,444,614 |
| Sep 18, 2017 | $22.34 | $23.22 | $22.02 | $22.65 | +1.57% | 2,408,840 |
| Sep 11, 2017 | $21.79 | $22.76 | $21.72 | $22.30 | +3.05% | 3,356,405 |
| Sep 5, 2017 | $21.66 | $22.00 | $21.46 | $21.64 | -0.41% | 1,972,135 |
| Aug 28, 2017 | $21.63 | $21.98 | $21.44 | $21.73 | +0.70% | 2,182,877 |
| Aug 21, 2017 | $22.03 | $22.14 | $21.40 | $21.58 | -2.22% | 3,368,144 |
| Aug 14, 2017 | $22.56 | $22.65 | $21.25 | $22.07 | -1.30% | 3,488,861 |
| Aug 7, 2017 | $25.26 | $26.31 | $21.80 | $22.36 | -11.93% | 6,977,349 |
| Jul 31, 2017 | $24.66 | $25.46 | $24.18 | $25.39 | +2.71% | 2,277,415 |
| Jul 24, 2017 | $25.23 | $25.53 | $24.67 | $24.72 | -2.14% | 1,884,120 |
| Jul 17, 2017 | $25.24 | $25.85 | $25.06 | $25.26 | -0.12% | 1,875,062 |
| Jul 10, 2017 | $25.04 | $25.71 | $24.71 | $25.29 | +0.80% | 2,093,546 |
| Jul 3, 2017 | $25.22 | $25.50 | $23.77 | $25.09 | -0.20% | 1,819,088 |
| Jun 26, 2017 | $26.27 | $26.39 | $24.76 | $25.14 | -4.48% | 2,175,213 |
| Jun 19, 2017 | $25.53 | $27.00 | $25.29 | $26.32 | +3.79% | 3,660,982 |
| Jun 12, 2017 | $24.33 | $25.50 | $24.04 | $25.36 | +4.06% | 3,189,270 |
| Jun 5, 2017 | $24.44 | $24.74 | $24.14 | $24.37 | -0.61% | 2,691,079 |
| May 30, 2017 | $24.75 | $24.87 | $23.98 | $24.52 | -1.53% | 2,638,774 |
| May 22, 2017 | $24.72 | $25.15 | $24.46 | $24.90 | +1.22% | 2,323,153 |
| May 15, 2017 | $25.99 | $26.04 | $24.08 | $24.60 | -5.35% | 4,199,904 |
| May 8, 2017 | $24.84 | $28.17 | $24.59 | $25.99 | +4.17% | 7,134,879 |
| May 1, 2017 | $24.72 | $24.95 | $24.50 | $24.95 | +1.51% | 2,249,377 |
| Apr 24, 2017 | $24.00 | $24.75 | $23.72 | $24.58 | +3.76% | 3,441,678 |
| Apr 17, 2017 | $22.04 | $23.78 | $21.95 | $23.69 | +7.49% | 3,737,091 |
| Apr 10, 2017 | $23.30 | $24.58 | $22.02 | $22.04 | -5.29% | 4,905,557 |
| Apr 3, 2017 | $22.78 | $23.61 | $21.18 | $23.27 | +2.11% | 16,033,632 |
| Mar 27, 2017 | $22.22 | $23.34 | $22.05 | $22.79 | +1.29% | 3,439,311 |
| Mar 20, 2017 | $23.46 | $23.63 | $22.22 | $22.50 | -3.81% | 3,580,807 |
| Mar 13, 2017 | $22.57 | $23.48 | $22.50 | $23.39 | +3.36% | 4,488,745 |
| Mar 6, 2017 | $22.80 | $23.11 | $22.22 | $22.63 | -0.79% | 5,578,457 |
| Feb 27, 2017 | $25.67 | $26.24 | $22.10 | $22.81 | -10.99% | 14,176,582 |
| Feb 21, 2017 | $26.42 | $26.70 | $25.26 | $25.63 | -3.30% | 2,568,628 |
| Feb 13, 2017 | $27.40 | $27.56 | $26.27 | $26.50 | -3.07% | 2,672,133 |
| Feb 6, 2017 | $26.33 | $27.41 | $26.18 | $27.34 | +4.07% | 4,559,389 |
| Jan 30, 2017 | $24.62 | $26.35 | $24.33 | $26.27 | +5.80% | 3,286,654 |
| Jan 23, 2017 | $24.80 | $25.50 | $24.65 | $24.83 | -0.08% | 1,865,177 |
| Jan 17, 2017 | $25.17 | $25.37 | $24.45 | $24.85 | -1.51% | 3,116,887 |
| Jan 9, 2017 | $24.52 | $25.47 | $23.48 | $25.23 | +2.77% | 3,900,350 |
| Jan 3, 2017 | $24.40 | $25.00 | $24.19 | $24.55 | +1.28% | 1,900,210 |
| Dec 27, 2016 | $24.54 | $25.03 | $24.21 | $24.24 | -1.18% | 1,730,043 |
| Dec 19, 2016 | $23.98 | $25.59 | $23.75 | $24.53 | +2.29% | 4,010,345 |
| Dec 12, 2016 | $23.65 | $24.67 | $23.32 | $23.98 | +0.55% | 4,868,815 |
| Dec 5, 2016 | $28.00 | $28.49 | $23.75 | $23.85 | -14.58% | 7,798,729 |
| Nov 28, 2016 | $28.00 | $28.10 | $27.13 | $27.92 | -0.53% | 2,687,163 |
| Nov 21, 2016 | $27.78 | $28.38 | $27.02 | $28.07 | +1.01% | 2,698,486 |
| Nov 14, 2016 | $27.24 | $28.30 | $27.18 | $27.79 | – | 4,623,012 |
Seasonality
AXON 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 | 5.6% | 6.1% | -3.0% | 2.7% | 5.7% | 8.8% | 0.6% | 2.3% | -2.6% | 3.1% | 12.2% | -0.4% |
| Months up | 6 of 10 | 9 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -14.9% | 12.2% | -21.7% | -5.4% | 11.7% | 24.9% | -5.9% | 7.4% | -25.4% | 1.2% | ||
| 2025 | 9.7% | -19.0% | -0.5% | 16.6% | 22.3% | 10.3% | -8.8% | -1.1% | -4.0% | 2.0% | -26.2% | 5.1% |
| 2024 | -3.6% | 23.4% | 1.8% | 0.2% | -10.2% | 4.5% | 2.0% | 21.7% | 9.5% | 6.0% | 52.8% | -8.1% |
| 2023 | 17.8% | 2.5% | 12.3% | -6.3% | -8.4% | 1.1% | -4.7% | 14.5% | -6.5% | 2.8% | 12.4% | 12.4% |
| 2022 | -10.9% | 0.2% | -1.8% | -18.5% | -9.7% | -8.1% | 18.3% | 5.9% | -0.8% | 25.7% | 26.5% | -9.8% |
| 2021 | 34.0% | 0.8% | -13.9% | 6.5% | -7.3% | 25.8% | 5.2% | -2.2% | -3.8% | 2.8% | -6.2% | -7.0% |
| 2020 | 4.8% | 0.7% | -8.5% | 2.7% | 4.5% | 29.2% | -15.3% | 3.1% | 5.9% | 9.0% | 27.1% | -2.5% |
| 2019 | 16.6% | 5.5% | 1.1% | 16.7% | 5.2% | -3.8% | 9.4% | -14.6% | -5.3% | -10.0% | 44.3% | -0.7% |
| 2018 | -0.2% | 31.6% | 12.9% | 6.8% | 51.7% | -0.8% | 7.5% | 0.5% | 0.2% | -9.8% | -29.6% | 0.6% |
| 2017 | 3.1% | 2.8% | -11.2% | 7.9% | -2.3% | 4.7% | -2.2% | -11.7% | 4.4% | 1.3% | 8.3% | 6.5% |