AstraZeneca PLC (AZN) stock
AZNNYSEPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Score 12/30
$163.95−1.46 (-0.88%)
Close on Oct 19, 2026Market cap $255.76BP/E 25.1Yield 1.91%
Price history
AstraZeneca share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$163.95
-0.88% on the day
52-week range
$153.41 – $212.71
-22.9% from the high
Change over 52 weeks
-3.2%
From $169.38 on Oct 17, 2025
Average volume
3.11M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $164.51 | $166.10 | $163.91 | $163.95 | -0.88% | 2,322,159 |
| Oct 12, 2026 | $159.44 | $169.81 | $154.00 | $165.41 | +3.90% | 17,167,689 |
| Oct 5, 2026 | $156.76 | $161.29 | $154.81 | $159.20 | +1.47% | 12,376,295 |
| Sep 28, 2026 | $165.69 | $167.52 | $156.41 | $156.90 | -5.81% | 13,737,935 |
| Sep 21, 2026 | $168.45 | $169.35 | $162.91 | $166.58 | +0.30% | 12,861,846 |
| Sep 14, 2026 | $164.08 | $167.83 | $160.71 | $166.08 | +3.69% | 16,760,606 |
| Sep 8, 2026 | $163.96 | $163.96 | $156.74 | $160.17 | -1.56% | 14,185,143 |
| Aug 31, 2026 | $162.70 | $165.74 | $160.87 | $162.70 | 0.00% | 14,466,754 |
| Aug 24, 2026 | $164.57 | $170.18 | $161.18 | $162.70 | -1.98% | 14,290,804 |
| Aug 17, 2026 | $156.30 | $167.25 | $155.78 | $165.98 | +6.09% | 18,455,130 |
| Aug 10, 2026 | $160.59 | $162.72 | $154.53 | $156.45 | -3.08% | 17,937,387 |
| Aug 3, 2026 | $157.17 | $164.45 | $153.41 | $161.42 | -4.85% | 37,485,718 |
| Jul 27, 2026 | $170.08 | $175.04 | $167.79 | $169.64 | +0.22% | 14,785,212 |
| Jul 20, 2026 | $168.46 | $170.89 | $164.06 | $169.26 | +0.21% | 10,627,223 |
| Jul 13, 2026 | $168.75 | $170.47 | $164.45 | $168.90 | -1.58% | 16,209,397 |
| Jul 6, 2026 | $190.20 | $193.79 | $171.42 | $171.61 | -12.06% | 16,215,719 |
| Jun 29, 2026 | $189.25 | $196.41 | $183.49 | $195.15 | +3.58% | 8,738,305 |
| Jun 22, 2026 | $175.29 | $189.57 | $175.11 | $188.41 | +7.71% | 10,432,869 |
| Jun 15, 2026 | $179.16 | $180.44 | $173.66 | $174.93 | -2.14% | 6,760,602 |
| Jun 8, 2026 | $184.16 | $185.31 | $177.88 | $178.75 | -3.87% | 10,277,344 |
| Jun 1, 2026 | $182.72 | $186.12 | $174.60 | $185.95 | +0.15% | 11,705,812 |
| May 26, 2026 | $188.26 | $188.72 | $183.36 | $185.67 | -0.73% | 7,092,708 |
| May 18, 2026 | $183.43 | $191.50 | $182.67 | $187.03 | +3.00% | 8,958,323 |
| May 11, 2026 | $183.79 | $187.78 | $180.55 | $181.58 | -0.69% | 7,843,072 |
| May 4, 2026 | $184.36 | $185.61 | $180.00 | $182.85 | -1.02% | 10,243,845 |
| Apr 27, 2026 | $188.91 | $190.59 | $181.73 | $184.74 | -2.64% | 13,972,042 |
| Apr 20, 2026 | $202.81 | $203.37 | $187.56 | $189.75 | -7.35% | 9,381,155 |
| Apr 13, 2026 | $202.48 | $205.30 | $199.50 | $204.80 | +0.38% | 8,295,379 |
| Apr 6, 2026 | $204.75 | $207.30 | $196.95 | $204.03 | +0.27% | 9,094,639 |
| Mar 30, 2026 | $193.83 | $204.34 | $192.61 | $203.49 | +8.00% | 9,081,920 |
| Mar 23, 2026 | $183.86 | $192.97 | $182.39 | $188.42 | +2.63% | 9,702,920 |
| Mar 16, 2026 | $190.81 | $193.96 | $182.62 | $183.60 | -3.32% | 8,028,910 |
| Mar 9, 2026 | $190.33 | $198.09 | $189.35 | $189.90 | -2.22% | 8,534,016 |
| Mar 2, 2026 | $205.64 | $206.30 | $192.76 | $194.22 | -6.83% | 11,485,583 |
| Feb 23, 2026 | $204.60 | $209.93 | $202.64 | $208.45 | +2.08% | 9,208,789 |
| Feb 17, 2026 | $208.10 | $212.71 | $204.05 | $204.20 | -0.66% | 8,521,875 |
| Feb 9, 2026 | $191.80 | $206.71 | $187.06 | $205.55 | +6.49% | 14,470,408 |
| Feb 2, 2026 | $187.50 | $193.97 | $183.63 | $193.03 | +4.04% | 16,275,832 |
| Jan 26, 2026 | $186.28 | $192.36 | $184.92 | $185.54 | -0.19% | 16,712,616 |
| Jan 20, 2026 | $180.28 | $185.97 | $178.08 | $185.90 | -1.53% | 15,360,705 |
| Jan 12, 2026 | $190.28 | $192.86 | $185.56 | $188.78 | -0.27% | 45,349,696 |
| Jan 5, 2026 | $182.33 | $193.02 | $179.06 | $189.30 | +3.36% | 15,271,425 |
| Dec 29, 2025 | $184.66 | $185.78 | $182.34 | $183.14 | -1.43% | 4,881,482 |
| Dec 22, 2025 | $181.62 | $186.20 | $181.26 | $185.80 | +1.69% | 5,523,704 |
| Dec 15, 2025 | $180.74 | $183.74 | $179.70 | $182.72 | +1.70% | 16,328,045 |
| Dec 8, 2025 | $180.73 | $183.32 | $178.56 | $179.66 | -0.39% | 14,943,948 |
| Dec 1, 2025 | $185.87 | $185.96 | $179.54 | $180.36 | -2.74% | 15,196,155 |
| Nov 24, 2025 | $181.21 | $188.03 | $181.21 | $185.44 | +1.89% | 9,778,241 |
| Nov 17, 2025 | $178.66 | $183.81 | $176.82 | $182.00 | +2.13% | 14,936,078 |
| Nov 10, 2025 | $172.48 | $178.86 | $171.69 | $178.20 | +5.34% | 12,536,054 |
| Nov 3, 2025 | $163.96 | $170.30 | $160.96 | $169.16 | +2.65% | 12,033,410 |
| Oct 27, 2025 | $166.92 | $168.44 | $162.58 | $164.80 | -1.07% | 11,124,370 |
| Oct 20, 2025 | $169.72 | $170.36 | $165.84 | $166.58 | -1.65% | 9,238,335 |
| Oct 13, 2025 | $168.70 | $170.34 | $166.19 | $169.38 | +0.19% | 11,202,076 |
| Oct 6, 2025 | $171.08 | $173.14 | $167.69 | $169.06 | -0.91% | 20,034,374 |
| Sep 29, 2025 | $148.38 | $171.00 | $147.37 | $170.62 | +15.66% | 19,786,642 |
| Sep 22, 2025 | $153.34 | $155.77 | $145.79 | $147.52 | -3.30% | 10,554,050 |
| Sep 15, 2025 | $156.44 | $157.04 | $152.17 | $152.56 | -4.12% | 11,867,849 |
| Sep 8, 2025 | $161.46 | $163.21 | $158.16 | $159.12 | -2.62% | 7,218,597 |
| Sep 2, 2025 | $159.72 | $164.82 | $158.86 | $163.40 | +2.25% | 6,389,118 |
| Aug 25, 2025 | $163.04 | $163.04 | $158.70 | $159.80 | -1.32% | 9,710,237 |
| Aug 18, 2025 | $158.97 | $163.11 | $158.20 | $161.94 | +2.27% | 8,210,334 |
| Aug 11, 2025 | $147.72 | $158.61 | $147.32 | $158.34 | +7.64% | 10,458,031 |
| Aug 4, 2025 | $146.66 | $150.20 | $146.22 | $147.10 | -0.54% | 9,157,233 |
| Jul 28, 2025 | $145.45 | $153.46 | $142.98 | $147.90 | +1.78% | 25,376,931 |
| Jul 21, 2025 | $137.75 | $148.76 | $137.23 | $145.32 | +5.63% | 11,661,190 |
| Jul 14, 2025 | $142.70 | $144.42 | $137.23 | $137.58 | -3.29% | 8,413,865 |
| Jul 7, 2025 | $139.93 | $144.92 | $138.30 | $142.26 | +2.42% | 9,481,753 |
| Jun 30, 2025 | $139.77 | $144.02 | $138.36 | $138.90 | -0.57% | 10,438,475 |
| Jun 23, 2025 | $140.00 | $141.81 | $139.30 | $139.70 | -0.14% | 9,002,312 |
| Jun 16, 2025 | $148.70 | $149.51 | $139.32 | $139.90 | -6.01% | 8,675,666 |
| Jun 9, 2025 | $145.08 | $150.76 | $145.08 | $148.84 | +2.11% | 8,318,000 |
| Jun 2, 2025 | $143.13 | $146.78 | $142.56 | $145.76 | +0.07% | 10,477,358 |
| May 27, 2025 | $142.56 | $146.40 | $139.94 | $145.66 | +3.44% | 9,887,640 |
| May 19, 2025 | $137.38 | $141.96 | $137.35 | $140.82 | +2.33% | 10,686,591 |
| May 12, 2025 | $132.88 | $137.90 | $132.32 | $137.62 | +1.84% | 13,637,286 |
| May 5, 2025 | $145.00 | $145.38 | $134.52 | $135.14 | -6.72% | 12,629,926 |
| Apr 28, 2025 | $140.50 | $145.34 | $139.06 | $144.88 | +4.13% | 15,597,196 |
| Apr 21, 2025 | $135.60 | $139.58 | $133.18 | $139.14 | +2.93% | 12,074,435 |
| Apr 14, 2025 | $133.58 | $136.80 | $133.38 | $135.18 | +1.96% | 9,590,710 |
| Apr 7, 2025 | $129.56 | $134.68 | $122.48 | $132.58 | -3.17% | 28,463,855 |
| Mar 31, 2025 | $145.20 | $151.40 | $136.85 | $136.92 | -7.22% | 15,577,503 |
| Mar 24, 2025 | $147.68 | $150.24 | $143.64 | $147.58 | -1.52% | 12,162,309 |
| Mar 17, 2025 | $154.32 | $155.52 | $149.35 | $149.86 | -3.44% | 9,941,905 |
| Mar 10, 2025 | $152.22 | $155.37 | $148.36 | $155.20 | +0.13% | 16,221,834 |
| Mar 3, 2025 | $152.49 | $156.71 | $151.68 | $155.00 | +1.69% | 14,628,542 |
| Feb 24, 2025 | $149.07 | $152.52 | $148.38 | $152.42 | +2.68% | 21,377,752 |
| Feb 18, 2025 | $148.48 | $149.94 | $147.08 | $148.44 | +0.87% | 9,095,313 |
| Feb 10, 2025 | $145.48 | $150.96 | $144.00 | $147.16 | +2.21% | 15,083,507 |
| Feb 3, 2025 | $140.50 | $149.22 | $137.51 | $143.98 | +1.74% | 16,617,336 |
| Jan 27, 2025 | $139.02 | $143.10 | $138.97 | $141.52 | +2.46% | 10,285,940 |
| Jan 21, 2025 | $135.50 | $138.94 | $135.18 | $138.12 | +3.69% | 10,668,102 |
| Jan 13, 2025 | $131.76 | $135.56 | $128.44 | $133.20 | -0.61% | 14,265,861 |
| Jan 6, 2025 | $133.62 | $135.13 | $131.36 | $134.02 | +1.15% | 9,580,547 |
| Dec 30, 2024 | $132.22 | $132.94 | $130.65 | $132.50 | -0.02% | 6,061,829 |
| Dec 23, 2024 | $131.70 | $133.46 | $131.13 | $132.52 | +1.39% | 9,189,223 |
| Dec 16, 2024 | $133.50 | $134.94 | $127.50 | $130.70 | -1.85% | 16,144,333 |
| Dec 9, 2024 | $136.04 | $137.99 | $132.28 | $133.16 | -2.38% | 14,215,476 |
| Dec 2, 2024 | $135.06 | $137.30 | $132.62 | $136.40 | +0.86% | 13,019,355 |
| Nov 25, 2024 | $131.84 | $135.44 | $131.72 | $135.24 | +3.03% | 9,257,094 |
| Nov 18, 2024 | $126.00 | $132.91 | $125.50 | $131.26 | +3.80% | 19,091,388 |
| Nov 11, 2024 | $130.38 | $132.48 | $125.88 | $126.46 | -1.95% | 21,531,381 |
| Nov 4, 2024 | $143.70 | $147.36 | $126.74 | $128.98 | -9.70% | 32,003,687 |
| Oct 28, 2024 | $150.08 | $153.26 | $141.88 | $142.84 | -4.84% | 13,502,476 |
| Oct 21, 2024 | $156.34 | $156.42 | $149.90 | $150.10 | -4.10% | 6,300,038 |
| Oct 14, 2024 | $155.44 | $157.32 | $154.84 | $156.52 | +1.18% | 6,613,050 |
| Oct 7, 2024 | $154.38 | $155.10 | $152.82 | $154.70 | -0.15% | 7,028,150 |
| Sep 30, 2024 | $156.18 | $159.52 | $153.80 | $154.94 | -0.19% | 10,941,700 |
| Sep 23, 2024 | $154.52 | $157.56 | $153.66 | $155.24 | -0.97% | 10,345,400 |
| Sep 16, 2024 | $158.58 | $159.00 | $156.28 | $156.76 | +0.14% | 8,202,400 |
| Sep 9, 2024 | $164.42 | $166.86 | $155.38 | $156.54 | -5.76% | 16,509,600 |
| Sep 3, 2024 | $174.36 | $174.50 | $164.92 | $166.10 | -5.22% | 11,310,300 |
| Aug 26, 2024 | $172.86 | $175.36 | $172.72 | $175.24 | +1.11% | 8,144,900 |
| Aug 19, 2024 | $169.28 | $173.76 | $168.70 | $173.32 | +2.67% | 9,379,150 |
| Aug 12, 2024 | $163.20 | $170.60 | $162.78 | $168.82 | +3.97% | 14,743,150 |
| Aug 5, 2024 | $157.76 | $163.80 | $156.44 | $162.38 | -0.76% | 11,780,150 |
| Jul 29, 2024 | $160.12 | $164.02 | $154.94 | $163.62 | +4.71% | 16,110,750 |
| Jul 22, 2024 | $159.24 | $159.62 | $152.92 | $156.26 | -0.74% | 13,790,800 |
| Jul 15, 2024 | $158.30 | $160.02 | $155.84 | $157.42 | -0.67% | 7,578,600 |
| Jul 8, 2024 | $155.22 | $159.58 | $152.60 | $158.48 | +2.46% | 7,632,550 |
| Jul 1, 2024 | $155.42 | $157.44 | $152.92 | $154.68 | -0.83% | 5,267,050 |
| Jun 24, 2024 | $158.50 | $159.74 | $155.66 | $155.98 | -1.13% | 7,788,750 |
| Jun 17, 2024 | $158.16 | $158.70 | $156.38 | $157.76 | -0.89% | 7,390,200 |
| Jun 10, 2024 | $160.44 | $161.18 | $157.82 | $159.18 | -0.54% | 8,407,250 |
| Jun 3, 2024 | $157.00 | $161.72 | $156.76 | $160.04 | +2.56% | 9,496,050 |
| May 28, 2024 | $155.56 | $156.24 | $151.60 | $156.04 | -0.66% | 8,455,000 |
| May 20, 2024 | $153.26 | $158.72 | $153.08 | $157.08 | +2.13% | 10,883,600 |
| May 13, 2024 | $154.46 | $155.86 | $153.16 | $153.80 | -0.36% | 8,142,850 |
| May 6, 2024 | $151.68 | $155.88 | $151.10 | $154.36 | +1.09% | 12,379,550 |
| Apr 29, 2024 | $152.36 | $153.60 | $150.64 | $152.70 | +1.57% | 20,031,100 |
| Apr 22, 2024 | $139.34 | $151.62 | $138.76 | $150.34 | +9.66% | 19,711,000 |
| Apr 15, 2024 | $138.14 | $139.12 | $136.04 | $137.10 | -0.55% | 13,513,400 |
| Apr 8, 2024 | $135.14 | $140.14 | $134.44 | $137.86 | +2.19% | 15,520,200 |
| Apr 1, 2024 | $136.40 | $137.98 | $132.78 | $134.90 | -0.44% | 11,785,650 |
| Mar 25, 2024 | $132.42 | $136.76 | $131.54 | $135.50 | +2.25% | 9,809,650 |
| Mar 18, 2024 | $132.02 | $133.68 | $130.40 | $132.52 | -0.08% | 10,146,350 |
| Mar 11, 2024 | $134.44 | $136.06 | $132.16 | $132.62 | -0.29% | 12,712,800 |
| Mar 4, 2024 | $128.58 | $133.16 | $128.30 | $133.00 | +2.94% | 11,585,250 |
| Feb 26, 2024 | $132.16 | $132.92 | $127.48 | $129.20 | -1.87% | 12,556,400 |
| Feb 20, 2024 | $132.10 | $132.14 | $126.52 | $131.66 | +2.43% | 14,475,650 |
| Feb 12, 2024 | $122.32 | $129.06 | $120.94 | $128.54 | +3.23% | 23,916,150 |
| Feb 5, 2024 | $130.28 | $134.16 | $123.40 | $124.52 | -5.15% | 32,834,100 |
| Jan 29, 2024 | $134.52 | $135.66 | $131.16 | $131.28 | -2.18% | 12,692,250 |
| Jan 22, 2024 | $135.48 | $135.66 | $131.84 | $134.20 | +0.84% | 15,171,100 |
| Jan 16, 2024 | $134.12 | $135.36 | $131.42 | $133.08 | -4.15% | 14,118,250 |
| Jan 8, 2024 | $137.14 | $139.82 | $136.66 | $138.84 | +1.52% | 11,833,550 |
| Jan 2, 2024 | $133.68 | $138.70 | $133.64 | $136.76 | +1.53% | 11,368,950 |
| Dec 26, 2023 | $133.00 | $135.48 | $132.44 | $134.70 | +1.60% | 6,319,000 |
| Dec 18, 2023 | $130.94 | $134.24 | $130.64 | $132.58 | +2.30% | 13,032,800 |
| Dec 11, 2023 | $127.08 | $133.76 | $126.28 | $129.60 | +2.45% | 15,903,650 |
| Dec 4, 2023 | $129.74 | $130.22 | $126.06 | $126.50 | -2.38% | 11,196,300 |
| Nov 27, 2023 | $127.80 | $130.12 | $126.18 | $129.58 | +0.45% | 16,102,150 |
| Nov 20, 2023 | $126.48 | $129.48 | $126.32 | $129.00 | +0.58% | 8,060,100 |
| Nov 13, 2023 | $126.42 | $129.50 | $125.30 | $128.26 | +1.52% | 13,788,450 |
| Nov 6, 2023 | $128.82 | $131.16 | $123.74 | $126.34 | -1.24% | 16,721,800 |
| Oct 30, 2023 | $125.60 | $128.88 | $124.86 | $127.92 | +3.34% | 12,086,000 |
| Oct 23, 2023 | $125.66 | $129.94 | $123.46 | $123.78 | -3.04% | 15,828,400 |
| Oct 16, 2023 | $133.22 | $141.88 | $127.12 | $127.66 | -5.20% | 29,930,850 |
| Oct 9, 2023 | $133.50 | $137.32 | $132.80 | $134.66 | -0.13% | 9,475,900 |
| Oct 2, 2023 | $133.84 | $135.12 | $131.96 | $134.84 | -0.44% | 8,702,950 |
| Sep 25, 2023 | $136.56 | $138.50 | $133.42 | $135.44 | -0.16% | 10,217,600 |
| Sep 18, 2023 | $135.50 | $137.02 | $131.64 | $135.66 | -0.64% | 11,894,500 |
| Sep 11, 2023 | $131.92 | $137.80 | $131.44 | $136.54 | +0.07% | 12,787,500 |
| Sep 5, 2023 | $136.70 | $137.00 | $133.22 | $136.44 | +0.12% | 7,431,650 |
| Aug 28, 2023 | $137.22 | $139.16 | $135.52 | $136.28 | -0.16% | 7,322,400 |
| Aug 21, 2023 | $137.96 | $138.42 | $134.52 | $136.50 | -0.31% | 10,048,000 |
| Aug 14, 2023 | $140.06 | $141.82 | $136.20 | $136.92 | -2.71% | 13,857,650 |
| Aug 7, 2023 | $139.00 | $143.12 | $138.58 | $140.74 | +1.40% | 11,031,400 |
| Jul 31, 2023 | $143.42 | $144.14 | $137.20 | $138.80 | -2.71% | 11,672,950 |
| Jul 24, 2023 | $137.92 | $143.74 | $136.22 | $142.66 | +2.87% | 12,689,700 |
| Jul 17, 2023 | $133.66 | $139.30 | $133.16 | $138.68 | +2.91% | 18,366,400 |
| Jul 10, 2023 | $129.94 | $137.84 | $129.46 | $134.76 | +3.90% | 17,127,250 |
| Jul 3, 2023 | $134.18 | $135.30 | $129.10 | $129.70 | -9.39% | 20,564,500 |
| Jun 26, 2023 | $144.62 | $144.66 | $140.26 | $143.14 | -0.76% | 9,609,950 |
| Jun 20, 2023 | $149.00 | $149.26 | $144.00 | $144.24 | -4.12% | 9,622,950 |
| Jun 12, 2023 | $147.28 | $151.50 | $145.04 | $150.44 | +1.57% | 12,615,250 |
| Jun 5, 2023 | $145.74 | $148.94 | $145.12 | $148.12 | +2.03% | 11,010,450 |
| May 30, 2023 | $145.68 | $146.84 | $142.46 | $145.18 | +0.10% | 10,115,100 |
| May 22, 2023 | $149.58 | $150.64 | $142.88 | $145.04 | -3.04% | 10,623,150 |
| May 15, 2023 | $150.38 | $151.32 | $147.78 | $149.58 | +0.08% | 8,045,500 |
| May 8, 2023 | $150.58 | $151.24 | $148.48 | $149.46 | -0.72% | 6,450,800 |
| May 1, 2023 | $146.70 | $150.98 | $145.74 | $150.54 | +2.80% | 8,140,150 |
| Apr 24, 2023 | $151.38 | $153.12 | $145.66 | $146.44 | -3.15% | 10,821,350 |
| Apr 17, 2023 | $147.52 | $151.82 | $146.02 | $151.20 | +2.36% | 12,738,300 |
| Apr 10, 2023 | $144.40 | $149.66 | $142.34 | $147.72 | +2.10% | 8,902,650 |
| Apr 3, 2023 | $139.06 | $145.58 | $138.72 | $144.68 | +4.22% | 9,672,950 |
| Mar 27, 2023 | $137.80 | $139.86 | $136.62 | $138.82 | +2.21% | 11,182,150 |
| Mar 20, 2023 | $131.84 | $136.00 | $131.58 | $135.82 | +3.51% | 9,987,800 |
| Mar 13, 2023 | $129.96 | $132.04 | $127.78 | $131.22 | +2.21% | 14,160,950 |
| Mar 6, 2023 | $129.08 | $130.64 | $127.54 | $128.38 | -1.55% | 9,326,400 |
| Feb 27, 2023 | $133.80 | $134.14 | $128.50 | $130.40 | -1.76% | 9,257,800 |
| Feb 21, 2023 | $140.54 | $140.54 | $132.16 | $132.74 | -3.77% | 8,577,850 |
| Feb 13, 2023 | $137.06 | $141.16 | $135.36 | $137.94 | +0.13% | 11,319,700 |
| Feb 6, 2023 | $127.16 | $138.00 | $126.38 | $137.76 | +8.58% | 14,335,300 |
| Jan 30, 2023 | $132.76 | $132.84 | $125.04 | $126.88 | -3.19% | 17,053,350 |
| Jan 23, 2023 | $137.42 | $138.20 | $130.38 | $131.06 | -5.23% | 16,337,050 |
| Jan 17, 2023 | $143.24 | $143.88 | $137.16 | $138.30 | -2.72% | 13,789,550 |
| Jan 9, 2023 | $142.10 | $144.24 | $136.86 | $142.16 | +0.40% | 14,017,350 |
| Jan 3, 2023 | $137.30 | $142.38 | $137.20 | $141.60 | +4.42% | 10,385,950 |
| Dec 27, 2022 | $137.00 | $137.10 | $134.26 | $135.60 | -0.26% | 5,286,400 |
| Dec 19, 2022 | $135.78 | $136.34 | $134.28 | $135.96 | +0.06% | 6,966,000 |
| Dec 12, 2022 | $139.04 | $141.68 | $135.32 | $135.88 | -2.31% | 12,375,900 |
| Dec 5, 2022 | $137.20 | $140.00 | $135.62 | $139.10 | +1.58% | 11,532,950 |
| Nov 28, 2022 | $132.50 | $137.60 | $131.76 | $136.94 | +3.48% | 9,706,500 |
| Nov 21, 2022 | $131.02 | $132.86 | $130.26 | $132.34 | +1.69% | 6,779,900 |
| Nov 14, 2022 | $127.92 | $130.58 | $126.10 | $130.14 | +3.66% | 14,357,200 |
| Nov 7, 2022 | $122.12 | $131.84 | $121.60 | $125.54 | +2.92% | 17,980,000 |
| Oct 31, 2022 | $116.74 | $122.60 | $116.72 | $121.98 | +3.88% | 13,751,650 |
| Oct 24, 2022 | $110.12 | $117.70 | $110.00 | $117.42 | +6.80% | 13,314,700 |
| Oct 17, 2022 | $113.02 | $113.48 | $107.04 | $109.94 | 0.00% | 12,610,950 |
| Oct 10, 2022 | $109.76 | $113.00 | $107.98 | $109.94 | -0.78% | 18,285,150 |
| Oct 3, 2022 | $110.14 | $114.24 | $109.40 | $110.80 | +1.02% | 19,936,650 |
| Sep 26, 2022 | $107.50 | $111.44 | $105.30 | $109.68 | +0.48% | 19,804,150 |
| Sep 19, 2022 | $115.94 | $116.06 | $108.66 | $109.16 | -5.98% | 15,495,250 |
| Sep 12, 2022 | $123.30 | $124.36 | $115.16 | $116.10 | -4.60% | 14,534,750 |
| Sep 6, 2022 | $121.58 | $122.52 | $116.74 | $121.70 | +0.26% | 16,949,300 |
| Aug 29, 2022 | $132.64 | $132.66 | $120.84 | $121.38 | -8.49% | 25,772,450 |
| Aug 22, 2022 | $135.00 | $136.52 | $132.18 | $132.64 | -1.27% | 11,605,700 |
| Aug 15, 2022 | $134.50 | $134.80 | $132.26 | $134.34 | +0.80% | 12,222,300 |
| Aug 8, 2022 | $131.36 | $134.38 | $128.52 | $133.28 | +0.92% | 16,108,250 |
| Aug 1, 2022 | $133.04 | $133.88 | $129.40 | $132.06 | -0.30% | 15,663,950 |
| Jul 25, 2022 | $132.38 | $135.36 | $131.56 | $132.46 | +1.50% | 12,717,750 |
| Jul 18, 2022 | $135.88 | $136.78 | $127.80 | $130.50 | -3.13% | 12,308,250 |
| Jul 11, 2022 | $132.26 | $135.10 | $128.22 | $134.72 | +0.57% | 16,973,600 |
| Jul 5, 2022 | $129.46 | $134.48 | $129.14 | $133.96 | +1.56% | 14,436,200 |
| Jun 27, 2022 | $132.52 | $135.10 | $128.14 | $131.90 | -1.42% | 15,721,700 |
| Jun 21, 2022 | $124.82 | $133.86 | $124.14 | $133.80 | +9.51% | 10,453,900 |
| Jun 13, 2022 | $120.86 | $123.20 | $116.82 | $122.18 | -1.13% | 24,453,500 |
| Jun 6, 2022 | $128.44 | $131.28 | $122.28 | $123.58 | -5.95% | 16,857,400 |
| May 31, 2022 | $131.78 | $133.96 | $131.00 | $131.40 | -2.52% | 10,246,150 |
| May 23, 2022 | $132.92 | $134.80 | $132.58 | $134.80 | +1.80% | 14,061,800 |
| May 16, 2022 | $126.70 | $132.72 | $126.30 | $132.42 | +4.86% | 17,217,250 |
| May 9, 2022 | $126.52 | $128.28 | $120.68 | $126.28 | -1.90% | 19,681,800 |
| May 2, 2022 | $131.92 | $134.54 | $126.40 | $128.72 | -3.07% | 18,810,950 |
| Apr 25, 2022 | $129.94 | $135.60 | $129.62 | $132.80 | +0.82% | 22,393,450 |
| Apr 18, 2022 | $138.00 | $138.38 | $131.60 | $131.72 | -4.62% | 16,605,850 |
| Apr 11, 2022 | $141.98 | $142.56 | $136.04 | $138.10 | -2.94% | 12,628,100 |
| Apr 4, 2022 | $132.90 | $143.40 | $132.74 | $142.28 | +6.48% | 17,009,950 |
| Mar 28, 2022 | $130.26 | $135.10 | $129.44 | $133.62 | +2.58% | 13,953,250 |
| Mar 21, 2022 | $126.42 | $132.12 | $126.34 | $130.26 | +3.00% | 20,474,250 |
| Mar 14, 2022 | $123.12 | $127.82 | $120.54 | $126.46 | +4.86% | 18,933,100 |
| Mar 7, 2022 | $114.42 | $122.02 | $112.72 | $120.60 | +4.92% | 21,090,450 |
| Feb 28, 2022 | $121.64 | $125.28 | $114.24 | $114.94 | -5.13% | 19,261,050 |
| Feb 22, 2022 | $123.60 | $123.82 | $114.10 | $121.16 | +1.20% | 17,182,250 |
| Feb 14, 2022 | $114.60 | $122.54 | $113.34 | $119.72 | +3.14% | 32,708,200 |
| Feb 7, 2022 | $112.38 | $120.34 | $112.04 | $116.08 | +4.16% | 22,299,350 |
| Jan 31, 2022 | $116.04 | $118.30 | $111.30 | $111.44 | -6.04% | 23,758,100 |
| Jan 24, 2022 | $115.46 | $120.34 | $111.00 | $118.60 | +0.34% | 18,103,100 |
| Jan 18, 2022 | $118.68 | $121.24 | $117.98 | $118.20 | +0.42% | 10,765,700 |
| Jan 10, 2022 | $113.52 | $117.98 | $112.94 | $117.70 | +2.38% | 11,060,550 |
| Jan 3, 2022 | $116.54 | $116.74 | $112.22 | $114.96 | -1.32% | 11,781,600 |
| Dec 27, 2021 | $115.24 | $117.76 | $115.06 | $116.50 | +1.06% | 5,298,400 |
| Dec 20, 2021 | $113.12 | $116.30 | $112.00 | $115.28 | +2.89% | 9,586,400 |
| Dec 13, 2021 | $108.58 | $114.38 | $108.56 | $112.04 | +3.70% | 12,488,850 |
| Dec 6, 2021 | $110.60 | $111.80 | $107.26 | $108.04 | -0.39% | 12,357,550 |
| Nov 29, 2021 | $111.48 | $112.44 | $107.28 | $108.46 | -4.15% | 14,607,300 |
| Nov 22, 2021 | $113.24 | $114.16 | $112.14 | $113.16 | -0.14% | 9,940,250 |
| Nov 15, 2021 | $119.84 | $120.74 | $112.16 | $113.32 | -3.64% | 16,951,700 |
| Nov 8, 2021 | $127.32 | $127.74 | $116.94 | $117.60 | -6.80% | 13,651,050 |
| Nov 1, 2021 | $124.38 | $128.42 | $124.10 | $126.18 | +1.14% | 9,562,750 |
| Oct 25, 2021 | $123.88 | $125.72 | $122.66 | $124.76 | +0.95% | 7,304,550 |
| Oct 18, 2021 | $119.56 | $124.12 | $118.26 | $123.58 | +2.61% | 8,604,600 |
| Oct 11, 2021 | $122.08 | $122.68 | $119.26 | $120.44 | -0.64% | 10,027,200 |
| Oct 4, 2021 | $120.10 | $122.22 | $118.46 | $121.22 | +1.56% | 12,343,750 |
| Sep 27, 2021 | $118.90 | $121.10 | $114.22 | $119.36 | -1.11% | 17,251,400 |
| Sep 20, 2021 | $112.34 | $122.60 | $112.16 | $120.70 | +8.62% | 24,001,600 |
| Sep 13, 2021 | $113.26 | $113.46 | $110.26 | $111.12 | -1.24% | 15,034,050 |
| Sep 7, 2021 | $118.02 | $118.04 | $112.28 | $112.52 | -4.37% | 9,233,650 |
| Aug 30, 2021 | $117.34 | $119.24 | $116.34 | $117.66 | +0.34% | 9,821,300 |
| Aug 23, 2021 | $118.18 | $118.70 | $115.72 | $117.26 | -1.28% | 12,457,750 |
| Aug 16, 2021 | $116.14 | $120.38 | $116.10 | $118.78 | +1.56% | 15,292,200 |
| Aug 9, 2021 | $113.32 | $117.28 | $112.00 | $116.96 | +3.61% | 19,438,000 |
| Aug 2, 2021 | $114.10 | $116.86 | $112.48 | $112.88 | -1.40% | 17,271,350 |
| Jul 26, 2021 | $115.04 | $117.20 | $113.16 | $114.48 | -1.70% | 32,156,500 |
| Jul 19, 2021 | $112.88 | $117.44 | $112.00 | $116.46 | +2.54% | 94,448,050 |
| Jul 12, 2021 | $120.58 | $121.86 | $112.80 | $113.58 | -4.76% | 48,912,950 |
| Jul 6, 2021 | $120.82 | $121.12 | $117.66 | $119.26 | -1.91% | 13,198,450 |
| Jun 28, 2021 | $119.56 | $121.76 | $119.42 | $121.58 | +2.43% | 12,508,550 |
| Jun 21, 2021 | $116.40 | $118.84 | $115.38 | $118.70 | +1.68% | 15,395,100 |
| Jun 14, 2021 | $117.92 | $118.68 | $115.14 | $116.74 | -0.68% | 19,243,900 |
| Jun 7, 2021 | $113.24 | $118.30 | $111.84 | $117.54 | +3.47% | 17,088,250 |
| Jun 1, 2021 | $114.28 | $114.32 | $111.46 | $113.60 | +0.05% | 11,600,700 |
| May 24, 2021 | $115.02 | $115.44 | $112.40 | $113.54 | -1.10% | 16,860,350 |
| May 17, 2021 | $110.98 | $115.46 | $110.86 | $114.80 | +3.97% | 20,141,600 |
| May 10, 2021 | $109.10 | $110.76 | $106.66 | $110.42 | +2.60% | 18,348,850 |
| May 3, 2021 | $106.74 | $108.10 | $105.48 | $107.62 | +1.39% | 16,212,600 |
| Apr 26, 2021 | $104.90 | $109.12 | $101.32 | $106.14 | +1.55% | 24,693,850 |
| Apr 19, 2021 | $103.28 | $106.36 | $102.50 | $104.52 | +3.00% | 28,746,750 |
| Apr 12, 2021 | $99.66 | $102.58 | $97.92 | $101.48 | +1.60% | 31,778,600 |
| Apr 5, 2021 | $98.82 | $100.32 | $96.52 | $99.88 | +0.83% | 19,842,200 |
| Mar 29, 2021 | $101.10 | $102.12 | $98.66 | $99.06 | -2.19% | 14,192,050 |
| Mar 22, 2021 | $99.96 | $102.42 | $97.52 | $101.28 | +2.91% | 21,987,050 |
| Mar 15, 2021 | $97.16 | $100.94 | $96.26 | $98.42 | +1.63% | 28,501,150 |
| Mar 8, 2021 | $95.50 | $100.58 | $95.32 | $96.84 | +0.75% | 30,797,250 |
| Mar 1, 2021 | $96.92 | $97.36 | $92.96 | $96.12 | -0.66% | 33,472,050 |
| Feb 22, 2021 | $101.34 | $101.62 | $95.96 | $96.76 | -4.37% | 29,438,800 |
| Feb 16, 2021 | $102.04 | $103.96 | $101.10 | $101.18 | -2.13% | 17,497,500 |
| Feb 8, 2021 | $100.20 | $103.48 | $99.20 | $103.38 | +3.94% | 25,703,100 |
| Feb 1, 2021 | $102.52 | $102.60 | $99.30 | $99.46 | -1.72% | 26,068,750 |
| Jan 25, 2021 | $107.46 | $109.30 | $101.02 | $101.20 | -4.98% | 30,487,350 |
| Jan 19, 2021 | $105.04 | $107.08 | $103.82 | $106.50 | +3.72% | 28,311,200 |
| Jan 11, 2021 | $101.16 | $103.60 | $100.20 | $102.68 | +0.94% | 26,903,800 |
| Jan 4, 2021 | $101.84 | $102.88 | $99.78 | $101.72 | +1.74% | 33,170,600 |
| Dec 28, 2020 | $100.46 | $101.40 | $98.24 | $99.98 | +3.03% | 28,874,750 |
| Dec 21, 2020 | $98.96 | $99.68 | $96.34 | $97.04 | -3.37% | 21,735,900 |
| Dec 14, 2020 | $101.34 | $103.62 | $99.78 | $100.42 | -7.48% | 68,155,950 |
| Dec 7, 2020 | $108.76 | $110.12 | $107.24 | $108.54 | +0.99% | 16,339,850 |
| Nov 30, 2020 | $106.60 | $108.28 | $104.50 | $107.48 | +2.15% | 22,791,250 |
| Nov 23, 2020 | $109.04 | $109.42 | $102.88 | $105.22 | -4.86% | 24,228,050 |
| Nov 16, 2020 | $112.98 | $113.54 | $107.34 | $110.60 | -3.62% | 13,724,250 |
| Nov 9, 2020 | $109.54 | $116.16 | $107.78 | $114.76 | +3.35% | 10,045,100 |
| Nov 2, 2020 | $100.94 | $112.76 | $100.30 | $111.04 | +10.69% | 13,629,300 |
| Oct 26, 2020 | $105.74 | $106.98 | $99.58 | $100.32 | -3.54% | 11,641,550 |
| Oct 19, 2020 | $106.46 | $106.66 | $100.94 | $104.00 | -1.94% | 12,805,250 |
| Oct 12, 2020 | $110.38 | $110.90 | $104.48 | $106.06 | -3.09% | 8,047,050 |
| Oct 5, 2020 | $108.92 | $109.70 | $106.66 | $109.44 | +0.92% | 9,180,650 |
| Sep 28, 2020 | $110.14 | $110.90 | $108.26 | $108.44 | -2.32% | 10,173,800 |
| Sep 21, 2020 | $110.18 | $113.18 | $107.84 | $111.02 | -1.67% | 11,336,400 |
| Sep 14, 2020 | $108.46 | $113.60 | $106.74 | $112.90 | +5.06% | 10,066,500 |
| Sep 8, 2020 | $108.28 | $109.88 | $106.08 | $107.46 | +0.28% | 13,593,350 |
| Aug 31, 2020 | $111.60 | $112.68 | $105.14 | $107.16 | -3.79% | 10,275,950 |
| Aug 24, 2020 | $115.00 | $115.86 | $111.04 | $111.38 | -0.04% | 10,514,050 |
| Aug 17, 2020 | $111.88 | $114.70 | $110.48 | $111.42 | +0.94% | 8,220,600 |
| Aug 10, 2020 | $111.40 | $114.36 | $110.10 | $110.38 | -0.40% | 9,366,400 |
| Aug 3, 2020 | $113.36 | $114.98 | $109.94 | $110.82 | -0.66% | 9,774,850 |
| Jul 27, 2020 | $112.32 | $115.90 | $110.70 | $111.56 | -0.04% | 15,365,700 |
| Jul 20, 2020 | $125.38 | $129.88 | $109.62 | $111.60 | -8.67% | 48,833,550 |
| Jul 13, 2020 | $107.86 | $122.92 | $106.24 | $122.20 | +13.65% | 34,710,050 |
| Jul 6, 2020 | $107.70 | $109.98 | $106.86 | $107.52 | -0.07% | 12,396,850 |
| Jun 29, 2020 | $106.74 | $108.14 | $104.08 | $107.60 | +2.09% | 9,600,700 |
| Jun 22, 2020 | $106.74 | $110.38 | $104.00 | $105.40 | -0.60% | 15,874,500 |
| Jun 15, 2020 | $104.88 | $108.50 | $103.38 | $106.04 | +3.01% | 13,384,850 |
| Jun 8, 2020 | $105.62 | $108.52 | $101.90 | $102.94 | -4.42% | 14,772,400 |
| Jun 1, 2020 | $108.64 | $110.58 | $107.48 | $107.70 | -1.37% | 13,039,750 |
| May 26, 2020 | $109.04 | $111.22 | $101.62 | $109.20 | -1.12% | 12,334,150 |
| May 18, 2020 | $107.28 | $114.88 | $106.34 | $110.44 | +3.39% | 19,346,350 |
| May 11, 2020 | $106.06 | $111.18 | $105.08 | $106.82 | +0.23% | 8,731,550 |
| May 4, 2020 | $104.44 | $109.42 | $103.52 | $106.58 | +2.76% | 9,160,550 |
| Apr 27, 2020 | $103.22 | $108.00 | $101.32 | $103.72 | +1.33% | 10,364,250 |
| Apr 20, 2020 | $99.64 | $102.52 | $99.58 | $102.36 | +2.30% | 7,201,200 |
| Apr 13, 2020 | $90.82 | $100.62 | $90.78 | $100.06 | +12.02% | 10,567,250 |
| Apr 6, 2020 | $88.04 | $89.96 | $85.68 | $89.32 | +1.59% | 10,412,100 |
| Mar 30, 2020 | $85.60 | $90.22 | $85.60 | $87.92 | +3.51% | 15,393,000 |
| Mar 23, 2020 | $78.72 | $86.26 | $76.28 | $84.94 | +7.74% | 15,952,300 |
| Mar 16, 2020 | $73.62 | $83.96 | $72.30 | $78.84 | -6.76% | 18,476,550 |
| Mar 9, 2020 | $91.08 | $93.90 | $77.16 | $84.56 | -11.03% | 18,658,150 |
| Mar 2, 2020 | $88.90 | $97.38 | $88.70 | $95.04 | +8.49% | 11,457,800 |
| Feb 24, 2020 | $96.50 | $97.40 | $85.92 | $87.60 | -12.70% | 11,248,650 |
| Feb 18, 2020 | $97.92 | $100.50 | $97.18 | $100.34 | +4.85% | 7,151,450 |
| Feb 10, 2020 | $98.98 | $99.96 | $94.80 | $95.70 | -3.14% | 7,893,950 |
| Feb 3, 2020 | $97.24 | $100.20 | $96.90 | $98.80 | +1.44% | 5,259,600 |
| Jan 27, 2020 | $97.82 | $100.22 | $96.94 | $97.40 | -1.18% | 9,089,650 |
| Jan 21, 2020 | $100.96 | $102.08 | $98.40 | $98.56 | -3.99% | 4,957,700 |
| Jan 13, 2020 | $98.96 | $103.10 | $98.84 | $102.66 | +2.97% | 6,440,150 |
| Jan 6, 2020 | $100.08 | $100.60 | $99.48 | $99.70 | -0.48% | 4,782,550 |
| Dec 30, 2019 | $101.66 | $101.68 | $99.36 | $100.18 | -0.69% | 4,253,150 |
| Dec 23, 2019 | $100.80 | $101.32 | $99.20 | $100.88 | -0.04% | 3,297,500 |
| Dec 16, 2019 | $98.96 | $102.46 | $97.70 | $100.92 | +4.34% | 8,506,550 |
| Dec 9, 2019 | $95.24 | $97.18 | $94.90 | $96.72 | +1.43% | 7,529,200 |
| Dec 2, 2019 | $97.34 | $97.36 | $95.00 | $95.36 | -1.65% | 10,644,750 |
| Nov 25, 2019 | $97.56 | $98.00 | $96.70 | $96.96 | +1.06% | 4,680,400 |
| Nov 18, 2019 | $95.98 | $96.78 | $93.34 | $95.94 | +1.12% | 5,317,550 |
| Nov 11, 2019 | $92.80 | $95.94 | $92.78 | $94.88 | +0.38% | 5,132,950 |
| Nov 4, 2019 | $97.04 | $97.10 | $92.62 | $94.52 | -2.34% | 9,232,150 |
| Oct 28, 2019 | $95.38 | $98.44 | $94.28 | $96.78 | +1.51% | 9,583,700 |
| Oct 21, 2019 | $87.74 | $95.44 | $87.30 | $95.34 | +8.66% | 8,701,850 |
| Oct 14, 2019 | $87.98 | $88.72 | $87.26 | $87.74 | +0.67% | 5,313,500 |
| Oct 7, 2019 | $86.82 | $88.32 | $85.80 | $87.16 | +0.62% | 8,694,950 |
| Sep 30, 2019 | $89.56 | $90.32 | $84.50 | $86.62 | -4.35% | 6,801,700 |
| Sep 23, 2019 | $90.16 | $92.44 | $89.12 | $90.56 | +0.22% | 8,253,000 |
| Sep 16, 2019 | $86.06 | $90.66 | $84.88 | $90.36 | +5.63% | 9,269,400 |
| Sep 9, 2019 | $87.98 | $88.06 | $84.38 | $85.54 | -4.40% | 12,595,250 |
| Sep 3, 2019 | $90.32 | $91.06 | $89.12 | $89.48 | -0.64% | 3,752,050 |
| Aug 26, 2019 | $89.96 | $91.02 | $88.94 | $90.06 | +1.01% | 6,003,550 |
| Aug 19, 2019 | $89.14 | $91.38 | $88.66 | $89.16 | +0.54% | 10,451,700 |
| Aug 12, 2019 | $89.58 | $89.72 | $87.60 | $88.68 | -0.96% | 6,079,400 |
| Aug 5, 2019 | $87.72 | $90.56 | $86.32 | $89.54 | +1.11% | 9,137,250 |
| Jul 29, 2019 | $89.12 | $89.48 | $85.94 | $88.56 | +1.77% | 9,552,250 |
| Jul 22, 2019 | $80.82 | $87.08 | $79.70 | $87.02 | +8.45% | 13,709,850 |
| Jul 15, 2019 | $80.52 | $81.48 | $80.12 | $80.24 | -0.22% | 5,692,400 |
| Jul 8, 2019 | $81.50 | $82.82 | $79.70 | $80.42 | -1.78% | 5,476,650 |
| Jul 1, 2019 | $83.30 | $84.30 | $81.80 | $81.88 | -0.82% | 5,092,400 |
| Jun 24, 2019 | $83.06 | $83.40 | $81.52 | $82.56 | -0.19% | 4,524,300 |
| Jun 17, 2019 | $79.12 | $84.16 | $79.10 | $82.72 | +4.26% | 7,102,350 |
| Jun 10, 2019 | $78.32 | $80.02 | $78.16 | $79.34 | +1.67% | 5,656,050 |
| Jun 3, 2019 | $76.08 | $78.54 | $75.52 | $78.04 | +4.39% | 6,126,150 |
| May 28, 2019 | $77.00 | $77.30 | $74.24 | $74.76 | -4.20% | 6,338,950 |
| May 20, 2019 | $74.68 | $78.64 | $74.66 | $78.04 | +3.28% | 9,048,800 |
| May 13, 2019 | $74.58 | $76.12 | $74.24 | $75.56 | +0.35% | 12,048,600 |
| May 6, 2019 | $75.84 | $77.46 | $74.78 | $75.30 | -1.98% | 10,829,400 |
| Apr 29, 2019 | $77.12 | $77.14 | $73.66 | $76.82 | +1.11% | 16,408,400 |
| Apr 22, 2019 | $77.56 | $78.30 | $75.32 | $75.98 | -2.09% | 12,463,600 |
| Apr 15, 2019 | $79.52 | $80.20 | $76.70 | $77.60 | -1.82% | 8,089,500 |
| Apr 8, 2019 | $82.16 | $82.16 | $78.94 | $79.04 | -2.90% | 13,052,850 |
| Apr 1, 2019 | $82.88 | $83.32 | $80.94 | $81.40 | +0.67% | 18,494,000 |
| Mar 25, 2019 | $85.20 | $86.52 | $80.28 | $80.86 | -5.07% | 24,349,700 |
| Mar 18, 2019 | $85.04 | $86.60 | $84.84 | $85.18 | +0.19% | 8,184,350 |
| Mar 11, 2019 | $83.30 | $85.12 | $83.28 | $85.02 | +1.77% | 11,570,100 |
| Mar 4, 2019 | $83.46 | $85.22 | $82.66 | $83.54 | +0.02% | 10,764,750 |
| Feb 25, 2019 | $83.00 | $85.16 | $82.26 | $83.52 | +2.00% | 12,483,350 |
| Feb 19, 2019 | $79.94 | $81.98 | $79.88 | $81.88 | +0.05% | 13,449,850 |
| Feb 11, 2019 | $73.60 | $82.02 | $73.10 | $81.84 | +10.56% | 15,387,550 |
| Feb 4, 2019 | $73.60 | $74.52 | $73.12 | $74.02 | +0.98% | 7,399,350 |
| Jan 28, 2019 | $71.12 | $73.76 | $70.60 | $73.30 | +2.52% | 10,943,750 |
| Jan 22, 2019 | $72.98 | $74.06 | $71.16 | $71.50 | -2.19% | 14,075,700 |
| Jan 14, 2019 | $73.08 | $73.68 | $70.84 | $73.10 | -1.08% | 19,820,200 |
| Jan 7, 2019 | $78.00 | $78.28 | $73.78 | $73.90 | -5.69% | 13,564,050 |
| Dec 31, 2018 | $75.64 | $78.76 | $75.18 | $78.36 | +3.73% | 6,543,550 |
| Dec 24, 2018 | $75.74 | $76.20 | $72.98 | $75.54 | +0.69% | 8,588,050 |
| Dec 17, 2018 | $78.40 | $78.56 | $74.98 | $75.02 | -4.19% | 9,744,250 |
| Dec 10, 2018 | $77.72 | $79.00 | $76.26 | $78.30 | +2.54% | 12,508,050 |
| Dec 3, 2018 | $79.90 | $80.70 | $76.24 | $76.36 | -4.12% | 10,970,700 |
| Nov 26, 2018 | $80.36 | $80.90 | $78.50 | $79.64 | -0.95% | 11,807,650 |
| Nov 19, 2018 | $80.90 | $81.96 | $79.48 | $80.40 | -1.16% | 7,226,950 |
| Nov 12, 2018 | $82.38 | $83.56 | $79.88 | $81.34 | -0.73% | 16,436,500 |
| Nov 5, 2018 | $77.44 | $82.56 | $75.34 | $81.94 | +8.24% | 10,739,300 |
| Oct 29, 2018 | $76.92 | $78.84 | $75.26 | $75.70 | -0.13% | 11,763,200 |
| Oct 22, 2018 | $79.34 | $79.52 | $73.34 | $75.80 | -3.34% | 12,123,550 |
| Oct 15, 2018 | $74.78 | $79.02 | $74.48 | $78.42 | +5.55% | 12,511,500 |
| Oct 8, 2018 | $76.78 | $77.02 | $73.76 | $74.30 | -4.89% | 9,917,350 |
| Oct 1, 2018 | $79.18 | $80.32 | $77.76 | $78.12 | -1.29% | 9,475,250 |
| Sep 24, 2018 | $75.40 | $79.48 | $75.40 | $79.14 | +5.02% | 11,640,050 |
| Sep 17, 2018 | $74.84 | $75.54 | $74.48 | $75.36 | +0.61% | 6,573,100 |
| Sep 10, 2018 | $75.66 | $76.00 | $74.54 | $74.90 | +0.73% | 11,863,750 |
| Sep 4, 2018 | $75.66 | $75.90 | $73.76 | $74.36 | -3.03% | 5,075,500 |
| Aug 27, 2018 | $77.32 | $78.02 | $76.30 | $76.68 | +0.10% | 7,850,000 |
| Aug 20, 2018 | $77.20 | $78.16 | $76.20 | $76.60 | +0.47% | 9,888,100 |
| Aug 13, 2018 | $78.76 | $78.88 | $75.70 | $76.24 | -3.20% | 14,287,200 |
| Aug 6, 2018 | $75.88 | $79.52 | $75.88 | $78.76 | +1.86% | 11,324,650 |
| Jul 30, 2018 | $76.66 | $78.50 | $76.36 | $77.32 | +1.12% | 12,248,650 |
| Jul 23, 2018 | $74.32 | $77.46 | $74.10 | $76.46 | +2.85% | 9,193,250 |
| Jul 16, 2018 | $73.46 | $74.74 | $73.16 | $74.34 | +0.03% | 7,465,100 |
| Jul 9, 2018 | $70.64 | $74.36 | $70.30 | $74.32 | +5.63% | 10,254,950 |
| Jul 2, 2018 | $69.04 | $70.52 | $68.80 | $70.36 | +0.20% | 6,240,550 |
| Jun 25, 2018 | $70.52 | $70.64 | $68.76 | $70.22 | +0.14% | 9,711,600 |
| Jun 18, 2018 | $72.16 | $72.34 | $69.84 | $70.12 | -3.71% | 8,172,950 |
| Jun 11, 2018 | $72.68 | $73.92 | $72.06 | $72.82 | -0.03% | 5,699,250 |
| Jun 4, 2018 | $74.04 | $74.12 | $72.56 | $72.84 | -1.06% | 5,574,550 |
| May 29, 2018 | $72.88 | $74.34 | $72.56 | $73.62 | -0.62% | 6,923,300 |
| May 21, 2018 | $73.78 | $74.60 | $73.22 | $74.08 | +1.95% | 14,884,300 |
| May 14, 2018 | $72.92 | $73.48 | $70.84 | $72.66 | -0.19% | 11,049,600 |
| May 7, 2018 | $71.54 | $73.00 | $70.96 | $72.80 | +2.30% | 8,926,450 |
| Apr 30, 2018 | $71.04 | $72.30 | $70.80 | $71.16 | -0.03% | 12,683,900 |
| Apr 23, 2018 | $71.16 | $71.30 | $69.78 | $71.18 | +0.71% | 7,859,200 |
| Apr 16, 2018 | $71.94 | $72.08 | $70.56 | $70.68 | -2.70% | 11,281,000 |
| Apr 9, 2018 | $71.52 | $73.50 | $71.30 | $72.64 | +2.54% | 11,558,900 |
| Apr 2, 2018 | $69.78 | $71.80 | $68.96 | $70.84 | +1.29% | 9,847,600 |
| Mar 26, 2018 | $69.74 | $71.06 | $68.58 | $69.94 | +2.34% | 8,409,650 |
| Mar 19, 2018 | $69.66 | $69.74 | $68.22 | $68.34 | -1.21% | 10,008,950 |
| Mar 12, 2018 | $67.96 | $69.24 | $67.30 | $69.18 | +2.37% | 7,899,000 |
| Mar 5, 2018 | $66.76 | $68.26 | $66.66 | $67.58 | +1.90% | 6,352,000 |
| Feb 26, 2018 | $68.06 | $68.52 | $65.38 | $66.32 | -2.50% | 9,880,300 |
| Feb 20, 2018 | $67.06 | $69.08 | $66.96 | $68.02 | +0.24% | 7,955,600 |
| Feb 12, 2018 | $67.58 | $68.94 | $67.16 | $67.86 | +0.95% | 10,006,900 |
| Feb 5, 2018 | $70.62 | $70.66 | $65.70 | $67.22 | -6.38% | 21,318,450 |
| Jan 29, 2018 | $72.74 | $72.74 | $69.88 | $71.80 | -1.99% | 11,938,300 |
| Jan 22, 2018 | $71.30 | $73.40 | $71.24 | $73.26 | +3.36% | 9,917,100 |
| Jan 16, 2018 | $70.96 | $71.16 | $69.84 | $70.88 | -0.59% | 6,615,350 |
| Jan 8, 2018 | $71.44 | $71.54 | $70.02 | $71.30 | -0.61% | 5,758,800 |
| Jan 2, 2018 | $70.48 | $71.84 | $69.90 | $71.74 | +3.37% | 8,754,850 |
| Dec 26, 2017 | $66.90 | $69.90 | $66.90 | $69.40 | +3.24% | 5,410,650 |
| Dec 18, 2017 | $66.60 | $67.48 | $65.88 | $67.22 | +1.45% | 6,071,650 |
| Dec 11, 2017 | $65.70 | $67.32 | $65.60 | $66.26 | +1.19% | 8,280,000 |
| Dec 4, 2017 | $65.92 | $66.00 | $63.98 | $65.48 | -0.33% | 7,523,500 |
| Nov 27, 2017 | $68.12 | $68.16 | $65.24 | $65.70 | -2.93% | 8,107,100 |
| Nov 20, 2017 | $67.02 | $68.08 | $66.60 | $67.68 | +1.14% | 2,742,850 |
| Nov 13, 2017 | $65.70 | $67.38 | $65.34 | $66.92 | +1.67% | 6,000,400 |
| Nov 6, 2017 | $68.66 | $68.70 | $65.22 | $65.82 | -4.55% | 10,447,950 |
| Oct 30, 2017 | $67.18 | $69.58 | $67.04 | $68.96 | +2.96% | 9,034,500 |
| Oct 23, 2017 | $69.14 | $69.42 | $66.70 | $66.98 | -3.26% | 8,294,400 |
| Oct 16, 2017 | $69.82 | $69.88 | $68.98 | $69.24 | +0.03% | 9,231,100 |
| Oct 9, 2017 | $68.76 | $69.56 | $68.38 | $69.22 | +1.02% | 8,473,400 |
| Oct 2, 2017 | $67.70 | $68.80 | $67.70 | $68.52 | +1.12% | 9,501,400 |
| Sep 25, 2017 | $67.28 | $68.04 | $66.06 | $67.76 | -0.21% | 10,397,950 |
| Sep 18, 2017 | $64.92 | $68.14 | $64.48 | $67.90 | +4.37% | 15,238,000 |
| Sep 11, 2017 | $65.46 | $66.98 | $64.90 | $65.06 | +0.87% | 16,474,800 |
| Sep 5, 2017 | $60.82 | $64.84 | $59.96 | $64.50 | +7.11% | 14,774,450 |
| Aug 28, 2017 | $58.86 | $60.58 | $58.28 | $60.22 | +2.98% | 6,208,150 |
| Aug 21, 2017 | $58.10 | $59.32 | $57.56 | $58.48 | +0.41% | 7,155,850 |
| Aug 14, 2017 | $57.96 | $59.12 | $57.76 | $58.24 | +0.14% | 7,955,050 |
| Aug 7, 2017 | $60.14 | $60.62 | $57.72 | $58.16 | -3.61% | 12,087,850 |
| Jul 31, 2017 | $61.64 | $61.68 | $59.74 | $60.34 | -0.33% | 16,165,700 |
| Jul 24, 2017 | $67.26 | $68.10 | $56.86 | $60.54 | -11.10% | 25,910,700 |
| Jul 17, 2017 | $67.46 | $68.14 | $66.60 | $68.10 | +0.53% | 9,752,900 |
| Jul 10, 2017 | $67.42 | $69.00 | $64.52 | $67.74 | +0.36% | 24,445,150 |
| Jul 3, 2017 | $67.68 | $68.38 | $67.00 | $67.50 | -1.00% | 5,543,100 |
| Jun 26, 2017 | $70.66 | $70.66 | $67.74 | $68.18 | -2.79% | 7,882,350 |
| Jun 19, 2017 | $68.88 | $71.20 | $68.88 | $70.14 | +1.53% | 9,948,850 |
| Jun 12, 2017 | $68.06 | $69.20 | $67.80 | $69.08 | +1.08% | 7,561,900 |
| Jun 5, 2017 | $70.48 | $70.54 | $68.02 | $68.34 | -2.68% | 11,465,100 |
| May 30, 2017 | $67.94 | $70.38 | $67.80 | $70.22 | +3.72% | 7,788,950 |
| May 22, 2017 | $67.66 | $68.80 | $67.62 | $67.70 | -0.15% | 8,899,200 |
| May 15, 2017 | $67.94 | $69.38 | $67.62 | $67.80 | -0.29% | 11,743,250 |
| May 8, 2017 | $60.92 | $68.16 | $60.42 | $68.00 | +11.62% | 15,762,600 |
| May 1, 2017 | $60.64 | $61.48 | $60.48 | $60.92 | +0.69% | 8,329,800 |
| Apr 24, 2017 | $60.40 | $62.14 | $60.26 | $60.50 | +1.65% | 9,744,600 |
| Apr 17, 2017 | $60.34 | $60.68 | $59.26 | $59.52 | -1.26% | 7,942,250 |
| Apr 10, 2017 | $59.76 | $60.48 | $59.66 | $60.28 | -0.53% | 5,930,500 |
| Apr 3, 2017 | $62.10 | $62.80 | $60.28 | $60.60 | -2.70% | 10,976,050 |
| Mar 27, 2017 | $63.30 | $63.76 | $62.26 | $62.28 | -0.54% | 8,792,900 |
| Mar 20, 2017 | $61.44 | $63.20 | $60.72 | $62.62 | +2.02% | 14,375,700 |
| Mar 13, 2017 | $59.10 | $61.80 | $59.10 | $61.38 | +3.86% | 12,078,600 |
| Mar 6, 2017 | $59.54 | $59.64 | $58.06 | $59.10 | -1.24% | 9,823,050 |
| Feb 27, 2017 | $58.24 | $59.92 | $57.90 | $59.84 | +1.94% | 13,308,450 |
| Feb 21, 2017 | $57.96 | $59.26 | $57.22 | $58.70 | +0.65% | 9,171,700 |
| Feb 13, 2017 | $59.20 | $59.48 | $57.04 | $58.32 | -1.25% | 11,808,550 |
| Feb 6, 2017 | $55.42 | $59.26 | $55.42 | $59.06 | +5.77% | 16,857,800 |
| Jan 30, 2017 | $54.08 | $55.88 | $53.02 | $55.84 | +3.22% | 24,392,300 |
| Jan 23, 2017 | $54.20 | $55.16 | $53.28 | $54.10 | -0.07% | 18,675,450 |
| Jan 17, 2017 | $57.38 | $57.38 | $53.74 | $54.14 | -5.28% | 13,640,500 |
| Jan 9, 2017 | $56.66 | $57.62 | $55.94 | $57.16 | +0.53% | 15,174,650 |
| Jan 3, 2017 | $55.06 | $57.52 | $54.90 | $56.86 | +4.06% | 10,665,900 |
| Dec 27, 2016 | $54.76 | $55.14 | $54.38 | $54.64 | +0.04% | 8,045,700 |
| Dec 19, 2016 | $54.56 | $54.86 | $53.84 | $54.62 | -1.97% | 28,058,950 |
| Dec 12, 2016 | $53.66 | $56.02 | $53.58 | $55.72 | +2.58% | 24,605,650 |
| Dec 5, 2016 | $52.06 | $54.84 | $51.10 | $54.32 | +4.91% | 20,299,950 |
| Nov 28, 2016 | $53.50 | $53.96 | $51.52 | $51.78 | -4.46% | 20,589,300 |
| Nov 21, 2016 | $54.48 | $54.82 | $51.76 | $54.20 | -0.07% | 20,577,000 |
| Nov 14, 2016 | $55.14 | $55.70 | $54.00 | $54.24 | -3.07% | 15,166,400 |
| Nov 7, 2016 | $55.48 | $58.32 | $54.80 | $55.96 | – | 23,242,900 |
Seasonality
AZN 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 | 0.0% | 4.2% | 2.6% | 2.6% | 3.2% | 0.2% | 0.2% | 1.5% | -1.1% | 0.6% | 1.7% | 0.5% |
| Months up | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 0.9% | 13.5% | -5.4% | -5.0% | -0.9% | 2.1% | -10.5% | -4.4% | -0.4% | 1.5% | ||
| 2025 | 8.0% | 9.2% | -3.6% | -2.3% | 1.4% | -4.1% | 4.6% | 10.1% | -4.0% | 7.4% | 12.5% | -0.9% |
| 2024 | -1.1% | -2.2% | 5.6% | 12.0% | 2.8% | -0.0% | 1.5% | 11.4% | -11.1% | -8.7% | -5.0% | -3.1% |
| 2023 | -3.6% | 1.2% | 6.5% | 5.5% | -0.2% | -2.1% | 0.2% | -4.8% | -0.1% | -6.6% | 2.2% | 4.3% |
| 2022 | -0.1% | 6.3% | 9.0% | 0.1% | 0.1% | -0.6% | 0.2% | -5.1% | -12.1% | 7.2% | 15.6% | -0.3% |
| 2021 | 1.2% | -2.5% | 2.8% | 6.7% | 7.0% | 5.5% | -4.4% | 2.6% | 3.1% | 3.9% | -12.1% | 6.2% |
| 2020 | -2.3% | -8.2% | 2.0% | 17.1% | 4.4% | -3.1% | 5.5% | 1.2% | -2.1% | -8.5% | 5.5% | -5.6% |
| 2019 | -3.7% | 16.3% | -2.8% | -6.9% | -0.7% | 10.4% | 5.2% | 4.8% | -1.0% | 10.0% | -1.1% | 2.8% |
| 2018 | 1.0% | -2.6% | 5.4% | 1.6% | 4.2% | -5.2% | 11.4% | -0.9% | 3.2% | -2.0% | 2.7% | -4.6% |
| 2017 | -0.3% | 11.0% | 6.4% | -2.9% | 13.7% | -0.9% | -11.5% | 0.4% | 13.6% | 1.8% | -4.7% | 5.6% |