Alibaba Group Holding Ltd (BABA) stock
BABANYSEServices-Business Services, NECAlso trades as BABAF, BBAAY
$98.04−1.50 (-1.51%)
Close on Oct 30, 2026Market cap $227.70BP/E 14.9Yield –
Price history
Alibaba share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$98.04
-1.51% on the day
52-week range
$91.99 – $181.10
-45.9% from the high
Change over 52 weeks
-43.6%
From $173.93 on Oct 30, 2025
Average volume
10.76M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $99.84 | $101.29 | $97.48 | $98.04 | -1.61% | 38,304,351 |
| Oct 19, 2026 | $110.15 | $110.34 | $99.46 | $99.64 | -8.68% | 45,379,900 |
| Oct 12, 2026 | $110.14 | $112.73 | $108.30 | $109.11 | -2.03% | 38,357,712 |
| Oct 5, 2026 | $107.45 | $111.47 | $104.75 | $111.37 | +5.21% | 48,584,092 |
| Sep 28, 2026 | $109.64 | $110.12 | $105.00 | $105.85 | -3.54% | 33,225,406 |
| Sep 21, 2026 | $115.12 | $120.40 | $109.56 | $109.74 | -3.09% | 49,930,848 |
| Sep 14, 2026 | $108.28 | $113.77 | $106.64 | $113.24 | +3.60% | 44,037,627 |
| Sep 8, 2026 | $112.56 | $113.12 | $107.72 | $109.30 | -3.48% | 28,626,435 |
| Aug 31, 2026 | $116.67 | $116.83 | $109.67 | $113.24 | -4.76% | 41,867,947 |
| Aug 24, 2026 | $116.90 | $121.40 | $115.09 | $118.90 | -0.37% | 76,617,289 |
| Aug 17, 2026 | $126.00 | $130.62 | $119.23 | $119.34 | -3.61% | 94,002,387 |
| Aug 10, 2026 | $128.62 | $132.57 | $121.45 | $123.81 | -3.58% | 45,270,364 |
| Aug 3, 2026 | $126.60 | $130.99 | $125.56 | $128.41 | +5.04% | 45,875,287 |
| Jul 27, 2026 | $114.12 | $122.59 | $112.61 | $122.25 | +9.02% | 49,677,536 |
| Jul 20, 2026 | $118.91 | $121.86 | $111.66 | $112.14 | -2.46% | 46,618,210 |
| Jul 13, 2026 | $112.86 | $121.22 | $111.23 | $114.97 | +2.35% | 59,001,210 |
| Jul 6, 2026 | $97.41 | $115.58 | $96.37 | $112.33 | +16.84% | 88,294,356 |
| Jun 29, 2026 | $96.14 | $99.46 | $94.36 | $96.14 | +1.40% | 56,547,690 |
| Jun 22, 2026 | $105.09 | $106.53 | $91.99 | $94.81 | -11.48% | 78,446,470 |
| Jun 15, 2026 | $112.66 | $113.82 | $105.51 | $107.10 | -5.07% | 52,437,890 |
| Jun 8, 2026 | $121.76 | $122.42 | $109.66 | $112.82 | -6.81% | 56,806,629 |
| Jun 1, 2026 | $124.20 | $134.09 | $120.46 | $121.06 | -2.54% | 53,118,608 |
| May 26, 2026 | $130.10 | $130.24 | $123.43 | $124.22 | -4.45% | 37,917,453 |
| May 18, 2026 | $133.95 | $136.78 | $126.93 | $130.00 | -1.95% | 52,988,837 |
| May 11, 2026 | $137.66 | $146.87 | $130.33 | $132.59 | -5.33% | 103,609,901 |
| May 4, 2026 | $133.98 | $143.95 | $132.17 | $140.06 | +6.51% | 52,956,318 |
| Apr 27, 2026 | $133.00 | $133.41 | $128.95 | $131.50 | -3.18% | 32,552,103 |
| Apr 20, 2026 | $140.47 | $140.93 | $129.62 | $135.82 | -3.68% | 48,266,431 |
| Apr 13, 2026 | $125.99 | $143.78 | $125.55 | $141.01 | +10.74% | 56,026,951 |
| Apr 6, 2026 | $122.05 | $129.76 | $117.93 | $127.33 | +4.33% | 51,875,730 |
| Mar 30, 2026 | $123.28 | $126.39 | $120.14 | $122.05 | -0.52% | 35,840,383 |
| Mar 23, 2026 | $123.24 | $130.65 | $122.23 | $122.69 | +0.23% | 54,288,156 |
| Mar 16, 2026 | $138.80 | $139.16 | $121.16 | $122.41 | -9.47% | 86,056,374 |
| Mar 9, 2026 | $130.24 | $139.22 | $128.55 | $135.21 | +3.38% | 46,051,992 |
| Mar 2, 2026 | $139.19 | $143.00 | $128.60 | $130.79 | -9.24% | 71,768,853 |
| Feb 23, 2026 | $155.50 | $156.33 | $143.33 | $144.11 | -6.69% | 39,256,291 |
| Feb 17, 2026 | $156.38 | $158.13 | $150.43 | $154.45 | -0.82% | 26,651,442 |
| Feb 9, 2026 | $161.89 | $168.26 | $152.86 | $155.73 | -4.17% | 54,510,738 |
| Feb 2, 2026 | $167.98 | $169.56 | $156.71 | $162.51 | -4.16% | 50,378,440 |
| Jan 26, 2026 | $169.79 | $180.75 | $168.68 | $169.56 | -2.12% | 51,007,504 |
| Jan 20, 2026 | $161.83 | $181.10 | $161.68 | $173.23 | +4.73% | 66,693,898 |
| Jan 12, 2026 | $157.47 | $173.30 | $157.47 | $165.40 | +9.57% | 102,909,680 |
| Jan 5, 2026 | $155.78 | $156.55 | $145.27 | $150.96 | -3.07% | 72,774,900 |
| Dec 29, 2025 | $147.72 | $156.65 | $145.64 | $155.74 | +2.30% | 37,626,636 |
| Dec 22, 2025 | $150.41 | $152.98 | $149.12 | $152.24 | +1.64% | 21,463,783 |
| Dec 15, 2025 | $153.18 | $153.21 | $146.75 | $149.79 | -3.78% | 44,157,655 |
| Dec 8, 2025 | $157.57 | $160.74 | $153.36 | $155.68 | -1.67% | 39,608,241 |
| Dec 1, 2025 | $160.50 | $164.85 | $156.41 | $158.32 | +0.65% | 45,111,123 |
| Nov 24, 2025 | $160.00 | $166.37 | $150.00 | $157.30 | +2.86% | 77,532,611 |
| Nov 17, 2025 | $157.98 | $161.39 | $148.64 | $152.93 | -0.57% | 67,007,887 |
| Nov 10, 2025 | $167.62 | $168.00 | $151.78 | $153.80 | -7.54% | 85,827,907 |
| Nov 3, 2025 | $168.31 | $170.55 | $161.22 | $166.34 | -2.40% | 52,046,960 |
| Oct 27, 2025 | $179.74 | $182.50 | $168.12 | $170.43 | -2.44% | 60,494,420 |
| Oct 20, 2025 | $167.29 | $176.44 | $163.58 | $174.70 | +4.58% | 75,432,630 |
| Oct 13, 2025 | $167.78 | $169.10 | $160.00 | $167.05 | +5.06% | 88,369,090 |
| Oct 6, 2025 | $186.50 | $189.61 | $157.25 | $159.01 | -15.43% | 115,307,740 |
| Sep 29, 2025 | $178.08 | $192.67 | $177.10 | $188.03 | +9.38% | 92,903,450 |
| Sep 22, 2025 | $163.76 | $180.16 | $162.80 | $171.91 | +5.59% | 126,272,030 |
| Sep 15, 2025 | $159.09 | $167.32 | $156.73 | $162.81 | +5.00% | 116,642,020 |
| Sep 8, 2025 | $139.88 | $156.85 | $138.77 | $155.06 | +14.37% | 144,959,910 |
| Sep 2, 2025 | $134.47 | $138.83 | $130.06 | $135.58 | +0.43% | 102,029,320 |
| Aug 25, 2025 | $125.18 | $136.65 | $117.60 | $135.00 | +9.81% | 132,093,793 |
| Aug 18, 2025 | $121.92 | $123.40 | $117.51 | $122.94 | +1.39% | 45,838,860 |
| Aug 11, 2025 | $120.43 | $127.93 | $118.10 | $121.26 | +0.75% | 69,616,890 |
| Aug 4, 2025 | $118.35 | $122.28 | $116.86 | $120.36 | +2.81% | 44,481,547 |
| Jul 28, 2025 | $122.03 | $123.45 | $116.11 | $117.07 | -2.47% | 63,675,870 |
| Jul 21, 2025 | $119.51 | $123.99 | $118.25 | $120.03 | -0.17% | 60,802,330 |
| Jul 14, 2025 | $107.65 | $122.16 | $107.19 | $120.23 | +12.66% | 103,816,930 |
| Jul 7, 2025 | $107.43 | $109.13 | $103.71 | $106.72 | -1.82% | 77,704,350 |
| Jun 30, 2025 | $112.46 | $114.79 | $107.95 | $108.70 | -4.72% | 45,391,404 |
| Jun 23, 2025 | $112.12 | $117.45 | $111.26 | $114.08 | +0.95% | 63,240,664 |
| Jun 16, 2025 | $114.98 | $116.90 | $112.62 | $113.01 | +0.12% | 47,188,290 |
| Jun 9, 2025 | $121.09 | $123.46 | $112.27 | $112.87 | -5.45% | 53,305,967 |
| Jun 2, 2025 | $114.90 | $121.55 | $113.66 | $119.38 | +4.87% | 70,400,123 |
| May 26, 2025 | $119.58 | $121.04 | $111.60 | $113.84 | -5.71% | 57,015,359 |
| May 19, 2025 | $120.18 | $126.06 | $119.28 | $120.73 | -2.21% | 46,492,807 |
| May 12, 2025 | $133.87 | $134.51 | $122.65 | $123.46 | -1.49% | 112,566,430 |
| May 5, 2025 | $125.00 | $129.73 | $122.91 | $125.33 | -0.34% | 65,831,535 |
| Apr 28, 2025 | $119.50 | $126.62 | $117.29 | $125.76 | +4.56% | 55,971,055 |
| Apr 21, 2025 | $108.73 | $123.81 | $107.27 | $120.28 | +10.48% | 88,573,304 |
| Apr 14, 2025 | $111.87 | $116.00 | $105.95 | $108.87 | +1.06% | 85,014,960 |
| Apr 7, 2025 | $106.62 | $114.12 | $95.73 | $107.73 | -7.56% | 282,124,870 |
| Mar 31, 2025 | $130.03 | $134.10 | $111.30 | $116.54 | -12.00% | 132,814,370 |
| Mar 24, 2025 | $136.33 | $137.79 | $131.13 | $132.43 | -2.01% | 77,945,630 |
| Mar 17, 2025 | $140.16 | $148.43 | $133.30 | $135.14 | -4.22% | 108,797,970 |
| Mar 10, 2025 | $136.00 | $141.82 | $131.00 | $141.10 | +0.34% | 124,358,080 |
| Mar 3, 2025 | $134.01 | $145.36 | $126.10 | $140.62 | +6.12% | 152,565,650 |
| Feb 24, 2025 | $135.80 | $141.95 | $128.44 | $132.51 | -7.82% | 202,391,530 |
| Feb 18, 2025 | $127.74 | $145.30 | $124.95 | $143.75 | +15.25% | 270,049,130 |
| Feb 10, 2025 | $107.32 | $126.80 | $106.70 | $124.73 | +20.50% | 228,614,520 |
| Feb 3, 2025 | $96.51 | $107.51 | $96.07 | $103.51 | +4.72% | 128,491,100 |
| Jan 27, 2025 | $90.59 | $103.67 | $89.22 | $98.84 | +10.88% | 214,781,610 |
| Jan 21, 2025 | $86.87 | $89.19 | $84.42 | $89.14 | +4.72% | 55,470,848 |
| Jan 13, 2025 | $80.15 | $85.59 | $80.06 | $85.12 | +5.70% | 59,854,873 |
| Jan 6, 2025 | $86.55 | $87.36 | $80.40 | $80.53 | -5.86% | 54,276,877 |
| Dec 30, 2024 | $84.17 | $85.55 | $83.53 | $85.54 | +0.56% | 36,471,195 |
| Dec 23, 2024 | $82.85 | $87.27 | $82.77 | $85.06 | +3.38% | 45,936,394 |
| Dec 16, 2024 | $85.96 | $87.60 | $81.70 | $82.28 | -6.31% | 72,890,460 |
| Dec 9, 2024 | $92.01 | $94.12 | $87.24 | $87.82 | +2.20% | 78,052,310 |
| Dec 2, 2024 | $86.94 | $87.00 | $83.93 | $85.93 | -1.65% | 68,542,700 |
| Nov 25, 2024 | $84.25 | $87.54 | $83.75 | $87.37 | +5.10% | 46,522,680 |
| Nov 18, 2024 | $88.90 | $89.50 | $82.64 | $83.13 | -6.16% | 88,845,820 |
| Nov 11, 2024 | $96.16 | $96.80 | $87.23 | $88.59 | -5.95% | 95,038,170 |
| Nov 4, 2024 | $98.82 | $101.10 | $93.69 | $94.19 | -3.47% | 78,869,099 |
| Oct 28, 2024 | $99.03 | $101.45 | $96.76 | $97.58 | +0.16% | 56,790,015 |
| Oct 21, 2024 | $100.48 | $101.89 | $95.52 | $97.42 | -4.89% | 75,196,880 |
| Oct 14, 2024 | $108.31 | $110.08 | $99.55 | $102.43 | -7.00% | 103,359,650 |
| Oct 7, 2024 | $117.45 | $117.82 | $105.62 | $110.14 | -3.83% | 142,390,620 |
| Sep 30, 2024 | $111.72 | $116.57 | $106.11 | $114.53 | +6.71% | 211,899,420 |
| Sep 23, 2024 | $89.47 | $109.43 | $89.32 | $107.33 | +21.57% | 203,320,650 |
| Sep 16, 2024 | $84.04 | $89.52 | $83.26 | $88.29 | +4.25% | 60,166,362 |
| Sep 9, 2024 | $80.93 | $85.68 | $80.32 | $84.69 | +4.32% | 57,080,727 |
| Sep 3, 2024 | $81.78 | $83.40 | $81.17 | $81.18 | -2.59% | 42,925,974 |
| Aug 26, 2024 | $81.89 | $84.75 | $79.21 | $83.34 | -2.42% | 86,553,618 |
| Aug 19, 2024 | $83.98 | $85.79 | $80.78 | $85.41 | +2.68% | 74,367,962 |
| Aug 12, 2024 | $80.59 | $84.16 | $77.74 | $83.18 | +3.99% | 96,420,047 |
| Aug 5, 2024 | $74.03 | $80.31 | $73.87 | $79.99 | +3.28% | 59,726,271 |
| Jul 29, 2024 | $78.46 | $80.02 | $75.77 | $77.45 | +1.20% | 57,342,959 |
| Jul 22, 2024 | $76.83 | $77.19 | $74.55 | $76.53 | +1.67% | 44,145,829 |
| Jul 15, 2024 | $78.09 | $78.60 | $75.18 | $75.27 | -5.50% | 54,400,844 |
| Jul 8, 2024 | $73.61 | $81.01 | $72.95 | $79.65 | +6.88% | 71,425,340 |
| Jul 1, 2024 | $72.51 | $75.81 | $71.97 | $74.52 | +3.50% | 49,150,573 |
| Jun 24, 2024 | $74.12 | $75.94 | $71.80 | $72.00 | -2.27% | 66,331,021 |
| Jun 17, 2024 | $74.03 | $75.25 | $73.67 | $73.67 | +0.44% | 43,891,777 |
| Jun 10, 2024 | $78.57 | $79.74 | $73.26 | $73.35 | -6.45% | 64,977,537 |
| Jun 3, 2024 | $79.00 | $80.06 | $77.22 | $78.41 | +0.09% | 62,140,590 |
| May 28, 2024 | $80.80 | $81.72 | $77.17 | $78.34 | -3.59% | 67,579,910 |
| May 20, 2024 | $87.47 | $89.24 | $79.73 | $81.26 | -8.22% | 118,354,060 |
| May 13, 2024 | $82.71 | $90.46 | $77.72 | $88.54 | +10.62% | 176,914,010 |
| May 6, 2024 | $81.76 | $82.22 | $77.81 | $80.04 | -1.59% | 58,189,114 |
| Apr 29, 2024 | $75.65 | $81.42 | $74.48 | $81.33 | +7.65% | 92,670,510 |
| Apr 22, 2024 | $69.70 | $76.93 | $69.12 | $75.55 | +9.38% | 72,796,870 |
| Apr 15, 2024 | $71.73 | $72.05 | $68.36 | $69.07 | -3.11% | 68,718,481 |
| Apr 8, 2024 | $71.96 | $75.43 | $71.29 | $71.29 | -0.52% | 78,426,410 |
| Apr 1, 2024 | $73.24 | $73.58 | $71.41 | $71.66 | -0.97% | 66,727,340 |
| Mar 25, 2024 | $71.94 | $72.59 | $70.58 | $72.36 | +0.32% | 50,658,750 |
| Mar 18, 2024 | $73.42 | $74.74 | $72.04 | $72.13 | -1.76% | 52,462,215 |
| Mar 11, 2024 | $74.63 | $77.45 | $73.23 | $73.42 | -0.18% | 71,302,020 |
| Mar 4, 2024 | $73.73 | $74.72 | $71.04 | $73.55 | -1.43% | 83,944,930 |
| Feb 26, 2024 | $75.62 | $78.05 | $73.80 | $74.62 | -1.76% | 69,898,010 |
| Feb 20, 2024 | $73.46 | $76.94 | $72.18 | $75.96 | +2.77% | 65,025,450 |
| Feb 12, 2024 | $72.31 | $75.37 | $71.42 | $73.91 | +2.62% | 73,000,670 |
| Feb 5, 2024 | $72.17 | $78.34 | $70.00 | $72.02 | +0.24% | 172,917,290 |
| Jan 29, 2024 | $74.67 | $74.81 | $71.05 | $71.85 | -2.92% | 83,640,760 |
| Jan 22, 2024 | $67.28 | $75.62 | $66.63 | $74.01 | +6.61% | 159,501,970 |
| Jan 16, 2024 | $70.13 | $70.53 | $66.92 | $69.42 | -3.37% | 104,146,010 |
| Jan 8, 2024 | $71.25 | $73.43 | $70.92 | $71.84 | -1.60% | 97,234,330 |
| Jan 2, 2024 | $76.05 | $76.69 | $72.86 | $73.01 | -5.81% | 86,364,300 |
| Dec 26, 2023 | $76.16 | $77.79 | $75.41 | $77.51 | +2.96% | 61,058,290 |
| Dec 18, 2023 | $74.05 | $76.29 | $73.21 | $75.28 | +1.03% | 106,529,480 |
| Dec 11, 2023 | $70.49 | $75.55 | $70.08 | $74.51 | +3.29% | 112,693,680 |
| Dec 4, 2023 | $72.67 | $73.58 | $71.44 | $72.14 | -2.50% | 106,479,780 |
| Nov 27, 2023 | $77.56 | $79.25 | $72.12 | $73.99 | -5.73% | 118,782,250 |
| Nov 20, 2023 | $76.91 | $79.71 | $76.56 | $78.49 | +1.15% | 83,324,120 |
| Nov 13, 2023 | $82.75 | $87.83 | $76.75 | $77.60 | -6.22% | 159,714,430 |
| Nov 6, 2023 | $86.55 | $86.72 | $81.66 | $82.75 | -3.00% | 47,452,995 |
| Oct 30, 2023 | $83.63 | $86.08 | $80.88 | $85.31 | +3.01% | 56,379,373 |
| Oct 23, 2023 | $79.42 | $84.12 | $79.02 | $82.82 | +3.60% | 65,837,190 |
| Oct 16, 2023 | $83.70 | $84.97 | $79.78 | $79.94 | -4.86% | 54,927,342 |
| Oct 9, 2023 | $83.91 | $88.80 | $83.57 | $84.02 | -2.37% | 62,040,470 |
| Oct 2, 2023 | $86.75 | $87.11 | $82.45 | $86.06 | -0.78% | 52,321,532 |
| Sep 25, 2023 | $85.88 | $87.95 | $84.31 | $86.74 | -1.77% | 46,546,158 |
| Sep 18, 2023 | $86.15 | $88.88 | $83.76 | $88.30 | +1.41% | 60,875,336 |
| Sep 11, 2023 | $89.73 | $90.35 | $86.82 | $87.07 | -3.31% | 55,461,605 |
| Sep 5, 2023 | $94.53 | $95.80 | $88.73 | $90.05 | -5.22% | 49,231,980 |
| Aug 28, 2023 | $91.50 | $96.68 | $91.29 | $95.01 | +5.78% | 76,124,420 |
| Aug 21, 2023 | $87.60 | $90.92 | $87.22 | $89.82 | +2.03% | 60,031,340 |
| Aug 14, 2023 | $94.24 | $94.45 | $86.86 | $88.03 | -8.03% | 91,786,820 |
| Aug 7, 2023 | $97.78 | $101.84 | $92.92 | $95.72 | -1.22% | 124,454,520 |
| Jul 31, 2023 | $99.79 | $102.50 | $94.56 | $96.90 | -3.63% | 80,537,200 |
| Jul 24, 2023 | $92.07 | $101.22 | $91.30 | $100.55 | +9.09% | 125,678,860 |
| Jul 17, 2023 | $92.25 | $94.71 | $90.15 | $92.17 | -2.53% | 83,447,100 |
| Jul 10, 2023 | $90.05 | $97.01 | $89.01 | $94.56 | +4.43% | 113,250,510 |
| Jul 3, 2023 | $84.87 | $91.57 | $82.64 | $90.55 | +8.64% | 82,654,060 |
| Jun 26, 2023 | $85.32 | $87.62 | $83.00 | $83.35 | -1.85% | 64,453,870 |
| Jun 20, 2023 | $89.83 | $90.20 | $84.37 | $84.92 | -7.80% | 63,722,610 |
| Jun 12, 2023 | $86.01 | $94.29 | $85.63 | $92.10 | +7.72% | 101,567,560 |
| Jun 5, 2023 | $83.99 | $87.06 | $83.24 | $85.50 | +1.46% | 63,727,016 |
| May 30, 2023 | $80.12 | $86.03 | $77.77 | $84.27 | +4.08% | 78,249,550 |
| May 22, 2023 | $85.67 | $87.48 | $78.12 | $80.97 | -3.58% | 92,146,440 |
| May 15, 2023 | $87.13 | $91.43 | $83.48 | $83.98 | -1.59% | 151,370,170 |
| May 8, 2023 | $83.63 | $88.48 | $80.15 | $85.34 | +2.55% | 94,865,220 |
| May 1, 2023 | $84.15 | $85.28 | $80.49 | $83.22 | -1.74% | 92,659,580 |
| Apr 24, 2023 | $88.40 | $88.48 | $82.21 | $84.69 | -4.98% | 126,797,530 |
| Apr 17, 2023 | $96.74 | $99.17 | $88.30 | $89.13 | -5.73% | 104,002,880 |
| Apr 10, 2023 | $100.62 | $102.83 | $93.58 | $94.55 | -7.97% | 109,172,450 |
| Apr 3, 2023 | $100.89 | $103.24 | $97.26 | $102.74 | +0.55% | 100,723,520 |
| Mar 27, 2023 | $87.13 | $105.05 | $85.50 | $102.18 | +17.58% | 276,991,810 |
| Mar 20, 2023 | $80.15 | $88.38 | $79.48 | $86.90 | +6.40% | 104,481,650 |
| Mar 13, 2023 | $83.01 | $84.16 | $80.15 | $81.67 | -1.55% | 105,633,880 |
| Mar 6, 2023 | $89.59 | $91.30 | $82.33 | $82.96 | -7.51% | 88,670,880 |
| Feb 27, 2023 | $90.85 | $92.92 | $87.27 | $89.70 | +0.79% | 137,398,180 |
| Feb 21, 2023 | $96.50 | $100.47 | $88.03 | $89.00 | -11.01% | 128,314,220 |
| Feb 13, 2023 | $105.99 | $106.35 | $99.25 | $100.01 | -3.51% | 89,335,200 |
| Feb 6, 2023 | $103.82 | $109.81 | $102.79 | $103.65 | -2.52% | 81,585,970 |
| Jan 30, 2023 | $111.69 | $113.95 | $105.81 | $106.33 | -10.18% | 93,250,290 |
| Jan 23, 2023 | $120.00 | $121.30 | $115.00 | $118.38 | -1.23% | 60,300,638 |
| Jan 17, 2023 | $115.52 | $120.06 | $113.04 | $119.86 | +2.44% | 69,126,100 |
| Jan 9, 2023 | $111.99 | $117.98 | $108.12 | $117.01 | +8.95% | 140,573,970 |
| Jan 3, 2023 | $91.11 | $108.00 | $90.75 | $107.40 | +21.92% | 132,655,530 |
| Dec 27, 2022 | $86.55 | $90.69 | $86.21 | $88.09 | +2.85% | 63,690,850 |
| Dec 19, 2022 | $89.75 | $89.78 | $85.04 | $85.65 | -1.31% | 88,219,380 |
| Dec 12, 2022 | $90.09 | $94.98 | $86.05 | $86.79 | -4.98% | 107,420,220 |
| Dec 5, 2022 | $92.90 | $94.34 | $86.62 | $91.34 | +1.42% | 121,806,530 |
| Nov 28, 2022 | $74.74 | $91.85 | $74.68 | $90.06 | +19.28% | 158,752,730 |
| Nov 21, 2022 | $78.69 | $79.06 | $74.58 | $75.50 | -6.19% | 71,768,820 |
| Nov 14, 2022 | $73.16 | $85.68 | $71.32 | $80.48 | +13.72% | 201,677,460 |
| Nov 7, 2022 | $71.30 | $72.70 | $64.80 | $70.77 | +1.38% | 139,537,700 |
| Oct 31, 2022 | $63.49 | $71.64 | $63.22 | $69.81 | +9.52% | 150,156,460 |
| Oct 24, 2022 | $63.39 | $69.80 | $58.01 | $63.74 | -11.69% | 277,839,530 |
| Oct 17, 2022 | $75.15 | $78.64 | $69.47 | $72.18 | -1.15% | 91,252,640 |
| Oct 10, 2022 | $79.77 | $79.79 | $71.40 | $73.02 | -10.12% | 76,967,720 |
| Oct 3, 2022 | $79.76 | $86.29 | $78.05 | $81.24 | +1.56% | 67,911,630 |
| Sep 26, 2022 | $79.94 | $81.78 | $76.28 | $79.99 | +1.51% | 90,611,590 |
| Sep 19, 2022 | $85.10 | $88.73 | $77.60 | $78.80 | -8.83% | 95,431,840 |
| Sep 12, 2022 | $92.42 | $94.84 | $85.42 | $86.43 | -6.20% | 78,537,810 |
| Sep 6, 2022 | $89.32 | $92.90 | $87.76 | $92.14 | +0.37% | 52,377,700 |
| Aug 29, 2022 | $98.96 | $100.91 | $90.77 | $91.80 | -6.33% | 76,666,320 |
| Aug 22, 2022 | $89.57 | $104.85 | $86.71 | $98.00 | +9.34% | 140,643,290 |
| Aug 15, 2022 | $93.20 | $94.63 | $88.52 | $89.63 | -5.42% | 66,702,630 |
| Aug 8, 2022 | $91.47 | $97.71 | $88.56 | $94.77 | +2.39% | 86,162,030 |
| Aug 1, 2022 | $89.19 | $103.00 | $88.00 | $92.56 | +3.57% | 164,127,100 |
| Jul 25, 2022 | $100.50 | $105.25 | $89.11 | $89.37 | -11.17% | 157,052,340 |
| Jul 18, 2022 | $105.88 | $107.16 | $99.68 | $100.61 | -1.79% | 98,929,080 |
| Jul 11, 2022 | $115.46 | $115.58 | $97.84 | $102.44 | -15.27% | 139,364,010 |
| Jul 5, 2022 | $114.51 | $125.84 | $112.14 | $120.90 | +4.22% | 92,663,990 |
| Jun 27, 2022 | $119.97 | $121.38 | $111.38 | $116.00 | -1.38% | 84,712,850 |
| Jun 21, 2022 | $105.96 | $118.09 | $103.08 | $117.62 | +15.04% | 118,497,460 |
| Jun 13, 2022 | $103.61 | $112.75 | $97.58 | $102.24 | -6.92% | 184,367,290 |
| Jun 6, 2022 | $99.64 | $121.06 | $97.92 | $109.84 | +17.84% | 288,117,140 |
| May 31, 2022 | $98.33 | $99.32 | $91.88 | $93.21 | -0.21% | 96,605,000 |
| May 23, 2022 | $87.06 | $95.09 | $81.07 | $93.41 | +7.63% | 129,847,360 |
| May 16, 2022 | $87.70 | $94.48 | $84.73 | $86.79 | -1.36% | 107,763,670 |
| May 9, 2022 | $86.96 | $88.64 | $78.01 | $87.99 | -2.29% | 115,613,320 |
| May 2, 2022 | $96.41 | $102.69 | $88.71 | $90.05 | -7.25% | 95,677,960 |
| Apr 25, 2022 | $82.70 | $103.52 | $81.80 | $97.09 | +12.26% | 137,860,960 |
| Apr 18, 2022 | $93.77 | $95.28 | $85.40 | $86.49 | -9.43% | 114,748,140 |
| Apr 11, 2022 | $101.09 | $103.92 | $95.31 | $95.49 | -7.77% | 86,719,400 |
| Apr 4, 2022 | $115.70 | $118.22 | $102.61 | $103.53 | -6.05% | 145,713,550 |
| Mar 28, 2022 | $113.86 | $120.10 | $108.71 | $110.20 | -2.47% | 173,723,890 |
| Mar 21, 2022 | $102.81 | $124.11 | $98.70 | $112.99 | +4.33% | 326,928,590 |
| Mar 14, 2022 | $80.70 | $111.74 | $73.28 | $108.30 | +24.90% | 480,481,200 |
| Mar 7, 2022 | $99.56 | $103.36 | $86.68 | $86.71 | -13.81% | 141,821,490 |
| Feb 28, 2022 | $105.97 | $111.25 | $99.33 | $100.60 | -6.80% | 111,391,380 |
| Feb 22, 2022 | $114.00 | $115.40 | $100.02 | $107.94 | -9.29% | 102,967,430 |
| Feb 14, 2022 | $120.56 | $129.40 | $117.20 | $118.99 | -2.67% | 82,890,350 |
| Feb 7, 2022 | $116.10 | $128.34 | $113.60 | $122.25 | +0.02% | 99,189,750 |
| Jan 31, 2022 | $118.17 | $128.00 | $117.50 | $122.22 | +6.07% | 79,622,330 |
| Jan 24, 2022 | $119.32 | $122.46 | $110.06 | $115.23 | -6.49% | 118,654,790 |
| Jan 18, 2022 | $126.27 | $136.75 | $122.52 | $123.23 | -6.34% | 96,114,730 |
| Jan 10, 2022 | $131.99 | $138.70 | $126.23 | $131.57 | +1.36% | 111,452,340 |
| Jan 3, 2022 | $119.38 | $133.88 | $115.77 | $129.81 | +9.28% | 144,423,200 |
| Dec 27, 2021 | $117.80 | $124.30 | $110.38 | $118.79 | +0.11% | 125,741,110 |
| Dec 20, 2021 | $118.50 | $122.98 | $113.70 | $118.66 | -2.82% | 84,072,030 |
| Dec 13, 2021 | $123.00 | $127.65 | $117.77 | $122.10 | -2.37% | 100,719,970 |
| Dec 6, 2021 | $113.64 | $129.45 | $113.43 | $125.06 | +11.70% | 142,436,820 |
| Nov 29, 2021 | $134.25 | $134.55 | $108.70 | $111.96 | -16.04% | 185,359,910 |
| Nov 22, 2021 | $139.90 | $140.70 | $131.22 | $133.35 | -4.98% | 85,318,590 |
| Nov 15, 2021 | $167.22 | $169.94 | $140.00 | $140.34 | -15.87% | 130,519,941 |
| Nov 8, 2021 | $161.77 | $169.63 | $159.48 | $166.81 | +5.09% | 77,939,260 |
| Nov 1, 2021 | $165.84 | $171.90 | $158.30 | $158.73 | -3.77% | 89,019,530 |
| Oct 25, 2021 | $177.86 | $178.28 | $162.72 | $164.94 | -7.18% | 72,094,000 |
| Oct 18, 2021 | $166.58 | $182.09 | $166.58 | $177.70 | +5.77% | 123,450,490 |
| Oct 11, 2021 | $169.61 | $169.80 | $162.24 | $168.00 | +4.01% | 123,467,710 |
| Oct 4, 2021 | $141.70 | $162.78 | $138.43 | $161.52 | +12.01% | 133,661,570 |
| Sep 27, 2021 | $144.92 | $153.73 | $143.34 | $144.20 | -0.61% | 102,450,820 |
| Sep 20, 2021 | $154.40 | $155.14 | $144.57 | $145.08 | -9.35% | 132,279,060 |
| Sep 13, 2021 | $164.49 | $166.86 | $153.67 | $160.05 | -4.79% | 118,083,390 |
| Sep 7, 2021 | $174.15 | $176.84 | $165.58 | $168.10 | -1.29% | 75,961,570 |
| Aug 30, 2021 | $160.17 | $178.18 | $158.23 | $170.30 | +6.79% | 123,764,090 |
| Aug 23, 2021 | $159.28 | $174.15 | $152.80 | $159.47 | +0.96% | 228,075,450 |
| Aug 16, 2021 | $185.00 | $186.26 | $155.50 | $157.96 | -16.25% | 238,553,740 |
| Aug 9, 2021 | $194.58 | $198.45 | $186.71 | $188.62 | -3.96% | 61,888,335 |
| Aug 2, 2021 | $196.27 | $203.28 | $192.00 | $196.39 | +0.61% | 82,181,519 |
| Jul 26, 2021 | $198.37 | $201.14 | $179.67 | $195.19 | -5.49% | 190,151,440 |
| Jul 19, 2021 | $206.10 | $216.39 | $203.24 | $206.53 | -2.63% | 69,605,938 |
| Jul 12, 2021 | $203.90 | $216.60 | $203.02 | $212.10 | +2.99% | 73,553,390 |
| Jul 6, 2021 | $215.32 | $215.40 | $198.26 | $205.94 | -5.42% | 92,964,110 |
| Jun 28, 2021 | $229.50 | $230.89 | $216.46 | $217.75 | -4.70% | 59,513,079 |
| Jun 21, 2021 | $210.55 | $230.25 | $208.99 | $228.50 | +7.63% | 75,023,883 |
| Jun 14, 2021 | $212.25 | $215.17 | $208.23 | $212.30 | +0.31% | 58,816,190 |
| Jun 7, 2021 | $218.00 | $218.40 | $211.00 | $211.64 | -3.37% | 52,617,688 |
| Jun 1, 2021 | $223.02 | $223.13 | $216.31 | $219.02 | +2.36% | 57,626,482 |
| May 24, 2021 | $210.03 | $215.46 | $208.70 | $213.96 | +1.37% | 68,487,756 |
| May 17, 2021 | $210.62 | $217.63 | $209.44 | $211.06 | +0.74% | 99,012,540 |
| May 10, 2021 | $222.87 | $225.29 | $204.39 | $209.51 | -7.01% | 134,841,990 |
| May 3, 2021 | $231.27 | $236.17 | $222.88 | $225.31 | -2.44% | 56,922,286 |
| Apr 26, 2021 | $231.50 | $239.22 | $230.51 | $230.95 | -0.49% | 47,506,111 |
| Apr 19, 2021 | $237.44 | $238.42 | $226.07 | $232.08 | -2.77% | 58,584,109 |
| Apr 12, 2021 | $237.89 | $245.69 | $236.65 | $238.69 | +6.89% | 116,406,220 |
| Apr 5, 2021 | $226.53 | $232.00 | $221.32 | $223.31 | -0.47% | 83,071,710 |
| Mar 29, 2021 | $225.49 | $232.38 | $223.50 | $224.36 | -1.28% | 73,180,630 |
| Mar 22, 2021 | $235.86 | $241.12 | $220.42 | $227.26 | -5.23% | 87,159,160 |
| Mar 15, 2021 | $228.41 | $241.60 | $225.53 | $239.79 | +3.42% | 81,602,170 |
| Mar 8, 2021 | $229.02 | $241.72 | $226.53 | $231.87 | -0.86% | 75,861,800 |
| Mar 1, 2021 | $241.05 | $242.79 | $228.34 | $233.89 | -1.63% | 81,212,440 |
| Feb 22, 2021 | $257.99 | $259.46 | $237.65 | $237.76 | -9.80% | 78,653,320 |
| Feb 16, 2021 | $271.00 | $274.29 | $262.33 | $263.59 | -1.59% | 60,071,850 |
| Feb 8, 2021 | $264.98 | $274.26 | $261.82 | $267.85 | +0.82% | 60,932,582 |
| Feb 1, 2021 | $258.80 | $269.99 | $254.04 | $265.67 | +4.66% | 102,784,980 |
| Jan 25, 2021 | $263.62 | $266.00 | $252.30 | $253.83 | -1.85% | 75,148,090 |
| Jan 19, 2021 | $250.00 | $269.00 | $246.99 | $258.62 | +6.23% | 102,550,860 |
| Jan 11, 2021 | $229.90 | $246.99 | $225.14 | $243.46 | +3.08% | 133,828,150 |
| Jan 4, 2021 | $226.50 | $240.76 | $220.09 | $236.19 | +1.49% | 182,114,530 |
| Dec 28, 2020 | $216.88 | $243.39 | $215.32 | $232.73 | +4.83% | 211,492,200 |
| Dec 21, 2020 | $255.17 | $260.46 | $211.23 | $222.00 | -14.62% | 174,946,670 |
| Dec 14, 2020 | $260.32 | $264.90 | $252.30 | $260.00 | -1.72% | 81,058,610 |
| Dec 7, 2020 | $265.70 | $268.40 | $261.20 | $264.54 | -1.01% | 47,958,634 |
| Nov 30, 2020 | $268.97 | $271.30 | $260.11 | $267.25 | -3.34% | 90,050,140 |
| Nov 23, 2020 | $274.75 | $280.61 | $266.41 | $276.48 | +2.12% | 70,790,097 |
| Nov 16, 2020 | $260.42 | $272.37 | $252.55 | $270.74 | +3.80% | 123,841,990 |
| Nov 9, 2020 | $303.77 | $304.00 | $257.17 | $260.84 | -13.04% | 186,423,840 |
| Nov 2, 2020 | $310.95 | $311.44 | $279.60 | $299.95 | -1.56% | 173,926,750 |
| Oct 26, 2020 | $309.92 | $319.32 | $300.19 | $304.69 | -1.69% | 62,268,808 |
| Oct 19, 2020 | $309.89 | $314.00 | $303.41 | $309.92 | +0.85% | 48,297,579 |
| Oct 12, 2020 | $303.95 | $310.01 | $292.61 | $307.31 | +2.53% | 62,921,358 |
| Oct 5, 2020 | $289.06 | $302.61 | $284.88 | $299.74 | +4.01% | 76,954,160 |
| Sep 28, 2020 | $275.53 | $295.59 | $274.20 | $288.17 | +6.30% | 69,005,494 |
| Sep 21, 2020 | $269.10 | $277.83 | $264.56 | $271.09 | -0.48% | 47,131,626 |
| Sep 14, 2020 | $275.36 | $283.61 | $270.55 | $272.41 | +0.29% | 45,536,256 |
| Sep 8, 2020 | $270.23 | $277.10 | $266.59 | $271.61 | -3.48% | 42,289,278 |
| Aug 31, 2020 | $288.62 | $299.00 | $267.39 | $281.39 | -2.63% | 72,360,360 |
| Aug 24, 2020 | $273.24 | $292.48 | $271.62 | $289.00 | +8.73% | 94,036,890 |
| Aug 17, 2020 | $253.00 | $267.43 | $250.09 | $265.80 | +4.66% | 84,233,314 |
| Aug 10, 2020 | $249.34 | $256.97 | $246.10 | $253.97 | +0.74% | 52,094,784 |
| Aug 3, 2020 | $254.02 | $265.98 | $247.57 | $252.10 | +0.43% | 66,147,270 |
| Jul 27, 2020 | $247.11 | $254.40 | $245.81 | $251.02 | +0.81% | 59,682,745 |
| Jul 20, 2020 | $256.45 | $261.92 | $241.89 | $249.00 | +0.75% | 98,760,880 |
| Jul 13, 2020 | $261.45 | $265.66 | $240.74 | $247.14 | -5.31% | 90,751,160 |
| Jul 6, 2020 | $233.31 | $268.00 | $232.82 | $261.01 | +16.73% | 147,256,190 |
| Jun 29, 2020 | $215.03 | $225.03 | $211.82 | $223.60 | +3.66% | 55,183,610 |
| Jun 22, 2020 | $220.92 | $231.03 | $213.50 | $215.71 | -2.23% | 78,020,200 |
| Jun 15, 2020 | $214.11 | $226.50 | $212.75 | $220.64 | +1.38% | 77,022,960 |
| Jun 8, 2020 | $219.60 | $225.00 | $213.56 | $217.64 | -0.87% | 68,520,510 |
| Jun 1, 2020 | $205.90 | $220.59 | $203.94 | $219.55 | +5.86% | 85,600,670 |
| May 26, 2020 | $205.94 | $207.88 | $196.70 | $207.39 | +3.85% | 114,287,260 |
| May 18, 2020 | $212.50 | $221.16 | $198.99 | $199.70 | -1.95% | 165,238,860 |
| May 11, 2020 | $202.78 | $208.05 | $194.03 | $203.68 | +1.24% | 95,412,540 |
| May 4, 2020 | $194.76 | $203.02 | $189.53 | $201.19 | +3.45% | 107,260,290 |
| Apr 27, 2020 | $207.55 | $207.78 | $192.86 | $194.48 | -4.83% | 95,991,990 |
| Apr 20, 2020 | $209.87 | $216.10 | $202.82 | $204.36 | -2.45% | 81,995,490 |
| Apr 13, 2020 | $197.40 | $214.98 | $195.53 | $209.50 | +6.69% | 73,555,380 |
| Apr 6, 2020 | $194.74 | $201.45 | $192.70 | $196.37 | +4.95% | 59,612,430 |
| Mar 30, 2020 | $187.48 | $196.79 | $185.04 | $187.11 | -0.78% | 72,182,970 |
| Mar 23, 2020 | $175.27 | $196.32 | $169.95 | $188.59 | +4.02% | 91,763,910 |
| Mar 16, 2020 | $176.15 | $189.39 | $170.00 | $181.30 | -6.55% | 109,870,990 |
| Mar 9, 2020 | $195.62 | $207.45 | $183.93 | $194.00 | -5.20% | 117,354,590 |
| Mar 2, 2020 | $208.59 | $215.15 | $201.10 | $204.64 | -1.62% | 89,993,820 |
| Feb 24, 2020 | $203.55 | $213.08 | $198.56 | $208.00 | -2.16% | 111,074,260 |
| Feb 18, 2020 | $218.55 | $223.56 | $211.56 | $212.59 | -3.21% | 56,473,900 |
| Feb 10, 2020 | $213.50 | $225.52 | $212.20 | $219.63 | +1.43% | 90,925,290 |
| Feb 3, 2020 | $208.67 | $226.70 | $208.67 | $216.53 | +4.81% | 71,174,180 |
| Jan 27, 2020 | $201.22 | $213.98 | $199.50 | $206.59 | -3.35% | 86,225,110 |
| Jan 21, 2020 | $222.45 | $225.58 | $211.33 | $213.75 | -6.02% | 62,554,430 |
| Jan 13, 2020 | $228.81 | $231.14 | $222.73 | $227.43 | +1.61% | 72,286,170 |
| Jan 6, 2020 | $214.89 | $225.96 | $214.09 | $223.83 | +3.15% | 58,860,602 |
| Dec 30, 2019 | $215.78 | $219.98 | $210.73 | $217.00 | +0.71% | 40,013,194 |
| Dec 23, 2019 | $213.25 | $218.11 | $212.91 | $215.47 | +1.52% | 36,657,862 |
| Dec 16, 2019 | $206.33 | $213.98 | $206.19 | $212.25 | +3.58% | 80,382,080 |
| Dec 9, 2019 | $200.32 | $207.10 | $198.55 | $204.91 | +1.50% | 79,525,950 |
| Dec 2, 2019 | $198.58 | $202.00 | $189.85 | $201.89 | +0.94% | 89,123,250 |
| Nov 25, 2019 | $188.32 | $200.98 | $187.88 | $200.00 | +7.08% | 122,801,360 |
| Nov 18, 2019 | $186.98 | $186.98 | $181.06 | $186.78 | +0.70% | 62,778,440 |
| Nov 11, 2019 | $184.82 | $187.65 | $181.00 | $185.49 | -0.89% | 71,861,210 |
| Nov 4, 2019 | $180.66 | $188.28 | $178.02 | $187.16 | +6.06% | 122,966,130 |
| Oct 28, 2019 | $176.50 | $182.12 | $173.94 | $176.46 | +1.23% | 74,022,397 |
| Oct 21, 2019 | $172.64 | $175.81 | $168.12 | $174.31 | +3.06% | 46,214,525 |
| Oct 14, 2019 | $172.84 | $178.59 | $169.00 | $169.13 | -2.20% | 55,196,330 |
| Oct 7, 2019 | $168.83 | $174.88 | $161.68 | $172.94 | +1.53% | 70,067,710 |
| Sep 30, 2019 | $169.89 | $170.70 | $161.90 | $170.34 | +2.63% | 59,982,509 |
| Sep 23, 2019 | $181.25 | $181.33 | $163.15 | $165.98 | -9.06% | 83,855,660 |
| Sep 16, 2019 | $177.75 | $184.13 | $175.37 | $182.51 | +1.86% | 67,569,371 |
| Sep 9, 2019 | $177.88 | $180.50 | $172.22 | $179.17 | +1.40% | 45,795,175 |
| Sep 3, 2019 | $173.00 | $179.22 | $172.15 | $176.69 | +0.95% | 35,197,470 |
| Aug 26, 2019 | $166.49 | $175.25 | $164.20 | $175.03 | +6.38% | 52,824,234 |
| Aug 19, 2019 | $177.43 | $178.80 | $163.83 | $164.54 | -5.76% | 69,467,880 |
| Aug 12, 2019 | $157.50 | $177.55 | $155.54 | $174.60 | +9.73% | 120,771,980 |
| Aug 5, 2019 | $155.03 | $162.30 | $151.85 | $159.12 | -1.17% | 102,988,240 |
| Jul 29, 2019 | $178.43 | $179.88 | $160.35 | $161.00 | -9.93% | 103,892,660 |
| Jul 22, 2019 | $173.50 | $179.40 | $171.44 | $178.74 | +3.32% | 83,642,590 |
| Jul 15, 2019 | $171.50 | $176.22 | $170.42 | $172.99 | +2.32% | 85,530,730 |
| Jul 8, 2019 | $170.09 | $171.37 | $165.00 | $169.07 | -2.44% | 81,889,450 |
| Jul 1, 2019 | $175.87 | $177.95 | $172.82 | $173.30 | +2.27% | 61,217,350 |
| Jun 24, 2019 | $168.40 | $171.98 | $164.62 | $169.45 | +1.13% | 99,610,370 |
| Jun 17, 2019 | $157.53 | $170.48 | $157.42 | $167.55 | +5.98% | 114,053,270 |
| Jun 10, 2019 | $158.78 | $165.68 | $157.23 | $158.10 | +2.51% | 108,763,920 |
| Jun 3, 2019 | $149.60 | $156.11 | $148.85 | $154.23 | +3.33% | 109,461,040 |
| May 28, 2019 | $156.40 | $157.07 | $147.95 | $149.26 | -3.70% | 112,901,970 |
| May 20, 2019 | $164.44 | $165.59 | $154.41 | $155.00 | -8.59% | 129,632,780 |
| May 13, 2019 | $169.79 | $180.24 | $168.49 | $169.57 | -4.74% | 120,933,860 |
| May 6, 2019 | $185.17 | $189.00 | $173.07 | $178.00 | -8.82% | 104,930,310 |
| Apr 29, 2019 | $187.42 | $195.72 | $183.82 | $195.21 | +4.34% | 66,986,026 |
| Apr 22, 2019 | $184.50 | $188.74 | $183.61 | $187.09 | +0.08% | 48,849,225 |
| Apr 15, 2019 | $188.06 | $188.20 | $182.56 | $186.94 | -1.04% | 46,274,130 |
| Apr 8, 2019 | $184.19 | $189.79 | $183.75 | $188.91 | +1.92% | 58,347,463 |
| Apr 1, 2019 | $185.09 | $185.56 | $176.76 | $185.35 | +1.59% | 82,989,387 |
| Mar 25, 2019 | $174.33 | $182.60 | $174.10 | $182.45 | +3.51% | 44,668,688 |
| Mar 18, 2019 | $181.93 | $183.36 | $175.34 | $176.26 | -2.60% | 54,867,486 |
| Mar 11, 2019 | $177.83 | $182.54 | $177.58 | $180.97 | +3.39% | 51,209,833 |
| Mar 4, 2019 | $186.00 | $188.08 | $171.57 | $175.03 | -4.81% | 67,360,150 |
| Feb 25, 2019 | $181.26 | $186.90 | $179.37 | $183.88 | +3.93% | 79,972,460 |
| Feb 19, 2019 | $166.98 | $177.02 | $166.50 | $176.92 | +6.48% | 49,997,121 |
| Feb 11, 2019 | $168.85 | $171.05 | $165.41 | $166.15 | -0.72% | 45,149,309 |
| Feb 4, 2019 | $166.32 | $173.09 | $163.75 | $167.36 | -0.36% | 51,573,806 |
| Jan 28, 2019 | $157.80 | $169.73 | $155.30 | $167.97 | +5.50% | 97,351,880 |
| Jan 22, 2019 | $154.40 | $160.50 | $150.21 | $159.21 | +1.39% | 58,893,110 |
| Jan 14, 2019 | $148.50 | $159.49 | $146.54 | $157.02 | +3.77% | 77,945,560 |
| Jan 7, 2019 | $140.55 | $153.38 | $139.01 | $151.32 | +8.28% | 77,588,973 |
| Dec 31, 2018 | $141.83 | $142.02 | $129.83 | $139.75 | +0.47% | 70,100,650 |
| Dec 24, 2018 | $130.00 | $140.98 | $129.77 | $139.09 | +5.37% | 49,051,200 |
| Dec 17, 2018 | $146.50 | $147.94 | $130.23 | $132.00 | -11.41% | 113,634,870 |
| Dec 10, 2018 | $150.39 | $156.24 | $145.72 | $149.00 | -2.65% | 73,476,050 |
| Dec 3, 2018 | $168.64 | $168.80 | $150.51 | $153.06 | -4.85% | 95,910,450 |
| Nov 26, 2018 | $153.21 | $160.86 | $152.37 | $160.86 | +7.00% | 110,289,720 |
| Nov 19, 2018 | $152.02 | $153.21 | $142.82 | $150.33 | -2.45% | 59,646,049 |
| Nov 12, 2018 | $145.01 | $157.40 | $139.97 | $154.10 | +6.39% | 107,332,630 |
| Nov 5, 2018 | $146.22 | $152.80 | $142.48 | $144.85 | -1.86% | 85,139,540 |
| Oct 29, 2018 | $142.42 | $154.36 | $130.06 | $147.59 | +3.30% | 176,475,590 |
| Oct 22, 2018 | $148.99 | $150.20 | $138.55 | $142.87 | -0.04% | 93,863,410 |
| Oct 15, 2018 | $144.77 | $150.68 | $140.80 | $142.93 | -2.96% | 89,172,260 |
| Oct 8, 2018 | $150.20 | $152.64 | $135.14 | $147.29 | -4.75% | 185,205,520 |
| Oct 1, 2018 | $165.92 | $165.95 | $152.25 | $154.63 | -6.15% | 90,812,750 |
| Sep 24, 2018 | $162.81 | $167.39 | $160.10 | $164.76 | +0.08% | 59,426,968 |
| Sep 17, 2018 | $161.50 | $169.84 | $155.52 | $164.63 | -0.07% | 115,228,200 |
| Sep 10, 2018 | $158.59 | $168.00 | $152.85 | $164.74 | +1.46% | 146,466,600 |
| Sep 4, 2018 | $173.50 | $173.95 | $158.67 | $162.37 | -7.22% | 111,175,620 |
| Aug 27, 2018 | $177.10 | $182.38 | $172.76 | $175.01 | +0.45% | 81,453,540 |
| Aug 20, 2018 | $175.22 | $186.50 | $171.91 | $174.23 | +0.84% | 181,872,760 |
| Aug 13, 2018 | $179.65 | $180.65 | $165.39 | $172.78 | -4.02% | 153,308,520 |
| Aug 6, 2018 | $180.70 | $183.00 | $174.75 | $180.01 | -0.46% | 134,366,580 |
| Jul 30, 2018 | $190.22 | $190.59 | $179.78 | $180.84 | -4.53% | 90,349,000 |
| Jul 23, 2018 | $187.18 | $198.35 | $184.80 | $189.42 | +1.16% | 83,768,820 |
| Jul 16, 2018 | $189.57 | $193.23 | $186.61 | $187.25 | -1.47% | 62,384,820 |
| Jul 9, 2018 | $194.45 | $195.13 | $187.42 | $190.04 | -1.16% | 73,844,020 |
| Jul 2, 2018 | $181.66 | $192.49 | $181.06 | $192.27 | +3.63% | 64,381,470 |
| Jun 25, 2018 | $197.85 | $198.10 | $182.04 | $185.53 | -8.16% | 122,801,600 |
| Jun 18, 2018 | $205.16 | $208.60 | $199.50 | $202.01 | -2.88% | 78,164,896 |
| Jun 11, 2018 | $206.50 | $211.12 | $205.01 | $208.00 | +1.43% | 89,212,350 |
| Jun 4, 2018 | $205.12 | $211.70 | $200.43 | $205.07 | +0.36% | 95,077,070 |
| May 29, 2018 | $197.94 | $204.99 | $196.85 | $204.34 | +2.58% | 73,487,460 |
| May 21, 2018 | $197.80 | $201.50 | $192.80 | $199.20 | +2.15% | 76,041,801 |
| May 14, 2018 | $195.90 | $200.00 | $193.86 | $195.00 | +0.33% | 70,352,060 |
| May 7, 2018 | $190.41 | $199.77 | $190.30 | $194.36 | +2.90% | 99,419,290 |
| Apr 30, 2018 | $178.09 | $190.60 | $175.77 | $188.89 | +6.62% | 129,797,960 |
| Apr 23, 2018 | $178.63 | $179.32 | $166.64 | $177.16 | -1.09% | 72,057,930 |
| Apr 16, 2018 | $172.01 | $183.63 | $171.01 | $179.11 | +4.11% | 69,499,829 |
| Apr 9, 2018 | $169.75 | $178.16 | $168.61 | $172.04 | +2.70% | 70,023,950 |
| Apr 2, 2018 | $182.81 | $183.51 | $166.13 | $167.52 | -8.73% | 96,818,180 |
| Mar 26, 2018 | $187.89 | $192.25 | $177.57 | $183.54 | +1.29% | 69,759,790 |
| Mar 19, 2018 | $198.00 | $199.21 | $180.40 | $181.20 | -9.53% | 87,481,040 |
| Mar 12, 2018 | $192.30 | $201.50 | $187.39 | $200.28 | +5.11% | 113,064,920 |
| Mar 5, 2018 | $179.41 | $190.70 | $177.07 | $190.55 | +6.00% | 75,513,140 |
| Feb 26, 2018 | $194.46 | $195.15 | $175.45 | $179.76 | -7.00% | 97,733,060 |
| Feb 20, 2018 | $183.67 | $193.41 | $183.00 | $193.29 | +5.23% | 66,085,880 |
| Feb 12, 2018 | $180.44 | $189.56 | $175.09 | $183.68 | +3.97% | 85,212,560 |
| Feb 5, 2018 | $183.70 | $190.47 | $168.88 | $176.67 | -5.68% | 146,378,180 |
| Jan 29, 2018 | $204.83 | $206.20 | $186.80 | $187.31 | -8.73% | 156,590,280 |
| Jan 22, 2018 | $184.98 | $205.23 | $181.68 | $205.22 | +11.50% | 128,521,770 |
| Jan 16, 2018 | $190.40 | $191.74 | $179.32 | $184.05 | -1.99% | 76,618,550 |
| Jan 8, 2018 | $190.46 | $192.49 | $186.58 | $187.79 | -1.53% | 77,725,690 |
| Jan 2, 2018 | $176.40 | $190.75 | $175.70 | $190.70 | +10.60% | 87,617,210 |
| Dec 26, 2017 | $174.55 | $175.15 | $171.20 | $172.43 | -2.19% | 42,190,215 |
| Dec 18, 2017 | $174.60 | $176.66 | $170.51 | $176.29 | +1.58% | 85,342,950 |
| Dec 11, 2017 | $179.19 | $180.68 | $169.61 | $173.55 | -2.29% | 130,988,340 |
| Dec 4, 2017 | $177.20 | $178.96 | $164.25 | $177.62 | +1.72% | 130,456,310 |
| Nov 27, 2017 | $190.49 | $191.45 | $173.62 | $174.61 | -8.67% | 121,001,990 |
| Nov 20, 2017 | $187.60 | $191.75 | $186.61 | $191.19 | +3.27% | 69,811,673 |
| Nov 13, 2017 | $186.77 | $187.88 | $176.74 | $185.13 | -0.69% | 79,926,140 |
| Nov 6, 2017 | $184.07 | $189.86 | $181.05 | $186.41 | +1.75% | 86,206,730 |
| Oct 30, 2017 | $178.43 | $191.22 | $177.59 | $183.21 | +4.01% | 130,453,020 |
| Oct 23, 2017 | $177.80 | $178.01 | $168.58 | $176.15 | -0.66% | 80,688,630 |
| Oct 16, 2017 | $180.00 | $180.12 | $175.30 | $177.32 | -0.63% | 80,075,710 |
| Oct 9, 2017 | $178.97 | $184.70 | $177.97 | $178.45 | -0.42% | 73,646,200 |
| Oct 2, 2017 | $174.57 | $180.00 | $172.57 | $179.20 | +3.76% | 59,722,583 |
| Sep 25, 2017 | $176.48 | $177.00 | $166.79 | $172.71 | -3.05% | 104,393,030 |
| Sep 18, 2017 | $178.89 | $180.87 | $175.30 | $178.14 | +0.81% | 80,007,950 |
| Sep 11, 2017 | $171.50 | $179.93 | $171.50 | $176.70 | +4.56% | 105,109,720 |
| Sep 5, 2017 | $169.47 | $171.93 | $167.00 | $169.00 | -1.19% | 62,311,950 |
| Aug 28, 2017 | $171.15 | $172.90 | $164.35 | $171.04 | -0.41% | 89,319,980 |
| Aug 21, 2017 | $168.29 | $177.00 | $166.98 | $171.74 | +2.53% | 113,542,470 |
| Aug 14, 2017 | $154.77 | $169.50 | $153.10 | $167.50 | +10.42% | 142,617,350 |
| Aug 7, 2017 | $154.83 | $159.84 | $147.50 | $151.70 | -1.06% | 83,509,470 |
| Jul 31, 2017 | $158.90 | $159.39 | $149.10 | $153.33 | -2.68% | 71,658,230 |
| Jul 24, 2017 | $152.77 | $160.39 | $150.85 | $157.56 | +3.73% | 73,969,312 |
| Jul 17, 2017 | $153.53 | $156.41 | $150.31 | $151.89 | +0.04% | 75,434,250 |
| Jul 10, 2017 | $143.00 | $152.25 | $142.25 | $151.83 | +6.60% | 61,913,680 |
| Jul 3, 2017 | $141.75 | $145.00 | $139.50 | $142.43 | +1.09% | 43,897,974 |
| Jun 26, 2017 | $144.03 | $145.36 | $137.52 | $140.90 | -1.48% | 89,295,520 |
| Jun 19, 2017 | $137.81 | $144.68 | $137.40 | $143.01 | +6.04% | 109,418,810 |
| Jun 12, 2017 | $139.17 | $142.24 | $133.10 | $134.87 | -3.28% | 172,673,310 |
| Jun 5, 2017 | $124.02 | $148.29 | $123.87 | $139.44 | +12.33% | 164,368,737 |
| May 30, 2017 | $124.08 | $124.88 | $122.00 | $124.13 | +0.11% | 36,151,841 |
| May 22, 2017 | $124.98 | $125.68 | $121.95 | $123.99 | +0.62% | 56,238,114 |
| May 15, 2017 | $121.03 | $126.40 | $114.00 | $123.22 | +2.39% | 107,173,990 |
| May 8, 2017 | $116.90 | $120.50 | $116.20 | $120.34 | +3.71% | 52,156,281 |
| May 1, 2017 | $115.63 | $118.69 | $114.80 | $116.04 | +0.47% | 41,998,721 |
| Apr 24, 2017 | $114.04 | $115.99 | $114.02 | $115.50 | +2.11% | 47,840,506 |
| Apr 17, 2017 | $110.91 | $113.60 | $110.30 | $113.11 | +2.63% | 47,736,943 |
| Apr 10, 2017 | $109.00 | $111.88 | $108.84 | $110.21 | +1.12% | 39,758,604 |
| Apr 3, 2017 | $108.85 | $109.47 | $106.76 | $108.99 | +1.08% | 35,993,222 |
| Mar 27, 2017 | $106.65 | $110.45 | $106.51 | $107.83 | -0.19% | 42,532,889 |
| Mar 20, 2017 | $106.23 | $109.13 | $103.98 | $108.04 | +2.30% | 54,432,877 |
| Mar 13, 2017 | $103.52 | $106.50 | $102.60 | $105.61 | +2.15% | 56,595,224 |
| Mar 6, 2017 | $102.76 | $104.29 | $102.10 | $103.39 | +0.08% | 26,952,110 |
| Feb 27, 2017 | $102.50 | $104.99 | $102.03 | $103.31 | +0.35% | 39,477,195 |
| Feb 21, 2017 | $101.03 | $105.20 | $100.91 | $102.95 | +2.42% | 41,397,911 |
| Feb 13, 2017 | $102.82 | $104.44 | $100.11 | $100.52 | -1.80% | 48,026,743 |
| Feb 6, 2017 | $100.17 | $104.18 | $100.02 | $102.36 | +1.96% | 38,698,336 |
| Jan 30, 2017 | $101.20 | $102.38 | $100.06 | $100.39 | -1.65% | 33,407,651 |
| Jan 23, 2017 | $96.48 | $104.57 | $96.26 | $102.07 | +6.26% | 94,975,146 |
| Jan 17, 2017 | $96.32 | $97.15 | $95.00 | $96.06 | -0.22% | 29,666,001 |
| Jan 9, 2017 | $94.16 | $97.90 | $93.31 | $96.27 | +2.53% | 53,400,597 |
| Jan 3, 2017 | $89.00 | $94.81 | $88.08 | $93.89 | +6.92% | 44,635,021 |
| Dec 27, 2016 | $86.72 | $88.75 | $86.71 | $87.81 | +1.18% | 24,302,079 |
| Dec 19, 2016 | $88.61 | $90.43 | $86.01 | $86.79 | -2.12% | 48,379,880 |
| Dec 12, 2016 | $92.05 | $93.73 | $88.56 | $88.67 | -4.94% | 59,439,094 |
| Dec 5, 2016 | $90.05 | $93.64 | $89.50 | $93.28 | +3.09% | 49,924,110 |
| Nov 28, 2016 | $93.02 | $96.06 | $89.18 | $90.48 | -2.72% | 75,550,630 |
| Nov 21, 2016 | $94.05 | $94.66 | $91.45 | $93.01 | -0.41% | 35,928,571 |
| Nov 14, 2016 | $92.45 | $95.30 | $87.88 | $93.39 | – | 77,194,771 |
Seasonality
BABA 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 | 12.0% | -1.9% | -0.4% | -1.7% | -2.1% | 2.9% | 6.0% | 1.4% | 1.3% | -3.2% | -0.5% | -3.8% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 3 of 9 | 3 of 9 |
| 2026 | 15.7% | -15.0% | -12.9% | 5.1% | -5.8% | -22.0% | 27.4% | -6.7% | -5.7% | -8.8% | ||
| 2025 | 16.6% | 34.1% | -0.2% | -9.7% | -4.7% | 1.3% | 6.4% | 11.9% | 32.4% | -4.6% | -7.7% | -6.8% |
| 2024 | -6.9% | 2.6% | -2.3% | 3.4% | 4.7% | -6.1% | 9.5% | 5.7% | 27.3% | -7.7% | -10.8% | -3.0% |
| 2023 | 25.1% | -20.3% | 16.4% | -17.1% | -6.1% | 4.8% | 22.6% | -9.1% | -6.6% | -4.8% | -9.3% | 4.9% |
| 2022 | 5.9% | -16.4% | 3.4% | -10.8% | -1.1% | 18.4% | -21.4% | 6.8% | -16.2% | -20.5% | 37.7% | 0.6% |
| 2021 | 9.1% | -6.3% | -4.6% | 1.9% | -7.4% | 6.0% | -13.9% | -14.4% | -11.3% | 11.4% | -22.7% | -6.9% |
| 2020 | -2.6% | 0.7% | -6.5% | 4.2% | 2.3% | 4.0% | 16.4% | 14.3% | 2.4% | 3.6% | -13.6% | -11.6% |
| 2019 | 22.9% | 8.6% | -0.3% | 1.7% | -19.6% | 13.5% | 2.2% | 1.1% | -4.5% | 5.6% | 13.2% | 6.0% |
| 2018 | 18.5% | -8.9% | -1.4% | -2.7% | 10.9% | -6.3% | 0.9% | -6.5% | -5.9% | -13.6% | 13.1% | -14.8% |
| 2017 | 15.4% | 1.6% | 4.8% | 7.1% | 6.0% | 15.1% | 10.0% | 10.8% | 0.6% | 7.1% | -4.2% | -2.6% |