Cadence Design Systems Inc (CDNS) stock
CDNSNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 15/3040% above fair value
$327.89−14.86 (-4.34%)
Close on Oct 30, 2026Market cap $90.30BP/E 65.2Yield –
Price history
Cadence Design Systems share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$327.89
-4.34% on the day
52-week range
$262.75 – $416.69
-21.3% from the high
Change over 52 weeks
-2.4%
From $336.09 on Oct 30, 2025
Average volume
2.40M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $316.98 | $348.80 | $315.35 | $327.89 | +3.60% | 16,544,669 |
| Oct 19, 2026 | $324.80 | $331.50 | $305.19 | $316.49 | -0.95% | 10,983,427 |
| Oct 12, 2026 | $353.00 | $354.57 | $315.91 | $319.51 | -9.45% | 11,595,666 |
| Oct 5, 2026 | $354.72 | $361.91 | $347.64 | $352.84 | +0.42% | 8,273,581 |
| Sep 28, 2026 | $319.00 | $356.51 | $314.00 | $351.35 | +7.73% | 12,982,539 |
| Sep 21, 2026 | $285.73 | $330.81 | $283.39 | $326.13 | +15.28% | 14,009,270 |
| Sep 14, 2026 | $288.00 | $288.80 | $273.07 | $282.90 | -2.24% | 13,675,432 |
| Sep 8, 2026 | $291.34 | $295.82 | $281.65 | $289.37 | -1.14% | 11,184,507 |
| Aug 31, 2026 | $336.22 | $342.38 | $287.90 | $292.70 | -14.01% | 12,849,372 |
| Aug 24, 2026 | $314.50 | $347.72 | $311.43 | $340.39 | +6.70% | 11,738,821 |
| Aug 17, 2026 | $323.80 | $333.48 | $311.47 | $319.02 | -1.79% | 9,605,726 |
| Aug 10, 2026 | $337.31 | $342.03 | $319.46 | $324.82 | -4.25% | 10,712,950 |
| Aug 3, 2026 | $343.79 | $349.11 | $331.68 | $339.24 | -0.23% | 9,118,604 |
| Jul 27, 2026 | $336.51 | $355.59 | $329.59 | $340.02 | +4.22% | 16,764,118 |
| Jul 20, 2026 | $333.02 | $347.13 | $325.96 | $326.24 | -1.17% | 12,157,147 |
| Jul 13, 2026 | $390.64 | $391.00 | $320.07 | $330.11 | -14.07% | 10,875,705 |
| Jul 6, 2026 | $369.60 | $389.49 | $365.63 | $384.17 | +2.96% | 7,400,109 |
| Jun 29, 2026 | $381.48 | $387.19 | $368.43 | $373.14 | -1.09% | 9,359,300 |
| Jun 22, 2026 | $392.00 | $392.00 | $358.76 | $377.27 | -2.61% | 13,167,408 |
| Jun 15, 2026 | $391.00 | $403.38 | $385.43 | $387.39 | +0.63% | 12,972,003 |
| Jun 8, 2026 | $383.00 | $406.67 | $375.94 | $384.96 | +2.33% | 10,456,815 |
| Jun 1, 2026 | $393.00 | $416.69 | $373.54 | $376.19 | +0.34% | 17,087,010 |
| May 26, 2026 | $380.00 | $383.80 | $366.99 | $374.93 | +0.36% | 9,433,972 |
| May 18, 2026 | $346.91 | $381.55 | $331.56 | $373.59 | +7.59% | 9,638,521 |
| May 11, 2026 | $359.07 | $365.00 | $345.68 | $347.24 | -4.26% | 10,139,261 |
| May 4, 2026 | $342.38 | $365.01 | $340.61 | $362.70 | +6.38% | 11,727,367 |
| Apr 27, 2026 | $330.82 | $342.37 | $315.51 | $340.94 | +2.42% | 15,773,056 |
| Apr 20, 2026 | $312.60 | $334.81 | $309.60 | $332.89 | +7.03% | 13,583,116 |
| Apr 13, 2026 | $266.06 | $318.00 | $265.22 | $311.03 | +17.08% | 11,716,156 |
| Apr 6, 2026 | $277.99 | $291.35 | $263.38 | $265.66 | -4.69% | 10,064,645 |
| Mar 30, 2026 | $272.18 | $281.60 | $268.80 | $278.72 | +2.56% | 7,310,145 |
| Mar 23, 2026 | $289.20 | $299.29 | $271.05 | $271.77 | -4.27% | 13,171,486 |
| Mar 16, 2026 | $289.33 | $300.94 | $281.46 | $283.90 | -1.09% | 9,447,403 |
| Mar 9, 2026 | $293.76 | $300.27 | $283.35 | $287.03 | -3.34% | 11,009,912 |
| Mar 2, 2026 | $297.78 | $311.24 | $294.27 | $296.94 | -1.48% | 13,939,323 |
| Feb 23, 2026 | $291.44 | $305.97 | $277.30 | $301.40 | +1.73% | 16,152,287 |
| Feb 17, 2026 | $294.78 | $311.70 | $282.96 | $296.28 | -1.06% | 14,739,841 |
| Feb 9, 2026 | $283.49 | $302.58 | $279.56 | $299.46 | +5.62% | 14,935,923 |
| Feb 2, 2026 | $295.09 | $296.34 | $262.75 | $283.52 | -4.33% | 19,645,255 |
| Jan 26, 2026 | $317.86 | $325.19 | $293.44 | $296.36 | -6.90% | 10,394,743 |
| Jan 20, 2026 | $310.56 | $323.54 | $304.95 | $318.32 | +0.27% | 6,615,307 |
| Jan 12, 2026 | $325.88 | $328.64 | $309.92 | $317.45 | -3.01% | 9,215,866 |
| Jan 5, 2026 | $311.46 | $328.59 | $300.40 | $327.31 | +5.45% | 11,220,585 |
| Dec 29, 2025 | $317.85 | $321.69 | $306.41 | $310.40 | -2.66% | 4,302,967 |
| Dec 22, 2025 | $317.57 | $319.30 | $314.53 | $318.89 | +1.26% | 2,918,613 |
| Dec 15, 2025 | $324.08 | $327.77 | $310.94 | $314.91 | -2.57% | 11,282,638 |
| Dec 8, 2025 | $337.99 | $341.31 | $322.65 | $323.22 | -4.24% | 5,763,260 |
| Dec 1, 2025 | $312.64 | $341.04 | $306.83 | $337.53 | +8.24% | 9,021,307 |
| Nov 24, 2025 | $303.37 | $311.96 | $298.17 | $311.84 | +3.75% | 7,244,912 |
| Nov 17, 2025 | $313.54 | $316.71 | $295.18 | $300.58 | -4.56% | 8,299,921 |
| Nov 10, 2025 | $326.56 | $330.84 | $310.65 | $314.93 | -3.11% | 8,701,762 |
| Nov 3, 2025 | $341.71 | $341.71 | $318.57 | $325.05 | -4.03% | 11,537,642 |
| Oct 27, 2025 | $357.53 | $357.53 | $327.17 | $338.69 | -1.86% | 12,855,042 |
| Oct 20, 2025 | $327.79 | $351.13 | $326.16 | $345.10 | +5.82% | 8,103,984 |
| Oct 13, 2025 | $329.75 | $334.20 | $318.02 | $326.12 | -0.27% | 8,197,089 |
| Oct 6, 2025 | $350.00 | $354.85 | $325.86 | $327.00 | -5.84% | 7,067,114 |
| Sep 29, 2025 | $352.88 | $355.15 | $345.00 | $347.27 | -0.81% | 6,266,237 |
| Sep 22, 2025 | $370.00 | $373.90 | $346.99 | $350.11 | -6.22% | 8,025,273 |
| Sep 15, 2025 | $343.17 | $374.30 | $341.20 | $373.35 | +8.70% | 11,304,223 |
| Sep 8, 2025 | $353.67 | $362.71 | $326.35 | $343.48 | -2.15% | 14,081,604 |
| Sep 2, 2025 | $343.95 | $355.31 | $340.57 | $351.01 | +0.17% | 4,365,576 |
| Aug 25, 2025 | $347.00 | $355.49 | $343.11 | $350.43 | +0.23% | 6,197,044 |
| Aug 18, 2025 | $349.29 | $356.91 | $339.62 | $349.63 | -0.07% | 7,338,202 |
| Aug 11, 2025 | $352.08 | $356.40 | $344.79 | $349.88 | -0.62% | 6,884,635 |
| Aug 4, 2025 | $358.78 | $369.14 | $349.66 | $352.06 | -1.38% | 7,483,065 |
| Jul 28, 2025 | $334.48 | $376.45 | $328.46 | $356.97 | +7.46% | 16,326,181 |
| Jul 21, 2025 | $315.04 | $335.16 | $313.00 | $332.19 | +5.27% | 8,145,838 |
| Jul 14, 2025 | $320.13 | $324.49 | $311.09 | $315.57 | -1.57% | 7,573,575 |
| Jul 7, 2025 | $326.81 | $327.98 | $318.16 | $320.60 | -1.90% | 7,605,374 |
| Jun 30, 2025 | $306.12 | $330.09 | $304.73 | $326.81 | +7.08% | 6,520,029 |
| Jun 23, 2025 | $294.33 | $315.90 | $289.69 | $305.20 | +3.32% | 10,238,073 |
| Jun 16, 2025 | $300.69 | $304.44 | $293.84 | $295.40 | -1.53% | 6,422,081 |
| Jun 9, 2025 | $307.58 | $310.95 | $299.62 | $300.00 | +1.03% | 7,582,525 |
| Jun 2, 2025 | $286.76 | $302.00 | $285.48 | $296.95 | +3.44% | 8,312,210 |
| May 26, 2025 | $312.04 | $323.39 | $276.61 | $287.07 | -9.01% | 18,660,041 |
| May 19, 2025 | $318.77 | $322.64 | $311.65 | $315.51 | -1.88% | 7,246,258 |
| May 12, 2025 | $320.00 | $322.19 | $308.58 | $321.56 | +5.16% | 8,720,927 |
| May 5, 2025 | $307.00 | $313.00 | $302.29 | $305.78 | -0.77% | 8,301,815 |
| Apr 28, 2025 | $288.02 | $310.58 | $281.70 | $308.15 | +6.39% | 14,252,544 |
| Apr 21, 2025 | $257.02 | $290.50 | $247.70 | $289.63 | +11.30% | 9,183,932 |
| Apr 14, 2025 | $264.60 | $266.09 | $254.48 | $260.22 | +0.29% | 7,396,848 |
| Apr 7, 2025 | $229.65 | $266.65 | $221.56 | $259.47 | +11.42% | 15,337,182 |
| Mar 31, 2025 | $253.09 | $265.73 | $232.37 | $232.88 | -9.28% | 12,739,280 |
| Mar 24, 2025 | $266.00 | $269.71 | $255.87 | $256.69 | -2.18% | 7,774,171 |
| Mar 17, 2025 | $246.25 | $266.95 | $246.25 | $262.42 | +6.06% | 14,704,525 |
| Mar 10, 2025 | $238.18 | $248.00 | $230.09 | $247.43 | +1.74% | 12,479,403 |
| Mar 3, 2025 | $253.01 | $253.45 | $233.72 | $243.21 | -2.91% | 11,485,748 |
| Feb 24, 2025 | $261.80 | $262.42 | $245.81 | $250.50 | -3.03% | 14,629,236 |
| Feb 18, 2025 | $297.10 | $300.86 | $256.83 | $258.34 | -12.48% | 18,620,109 |
| Feb 10, 2025 | $303.83 | $305.89 | $291.96 | $295.19 | -1.50% | 7,186,476 |
| Feb 3, 2025 | $292.32 | $309.89 | $289.83 | $299.68 | +0.69% | 5,707,386 |
| Jan 27, 2025 | $305.61 | $309.92 | $285.06 | $297.62 | -7.13% | 10,013,240 |
| Jan 21, 2025 | $307.28 | $325.03 | $304.39 | $320.48 | +4.87% | 6,546,498 |
| Jan 13, 2025 | $298.00 | $307.05 | $289.00 | $305.60 | +2.21% | 7,874,132 |
| Jan 6, 2025 | $306.46 | $315.55 | $297.32 | $299.00 | -1.60% | 5,347,299 |
| Dec 30, 2024 | $302.28 | $306.23 | $295.79 | $303.86 | -0.38% | 4,421,080 |
| Dec 23, 2024 | $302.17 | $310.24 | $299.84 | $305.03 | +1.18% | 3,550,752 |
| Dec 16, 2024 | $309.54 | $317.25 | $295.98 | $301.47 | -1.72% | 9,996,690 |
| Dec 9, 2024 | $310.00 | $315.04 | $300.25 | $306.75 | -0.25% | 7,813,355 |
| Dec 2, 2024 | $306.19 | $326.19 | $302.64 | $307.51 | +0.23% | 9,842,466 |
| Nov 25, 2024 | $314.97 | $316.37 | $302.49 | $306.81 | -1.62% | 4,909,406 |
| Nov 18, 2024 | $291.36 | $313.36 | $288.77 | $311.87 | +7.65% | 7,256,927 |
| Nov 11, 2024 | $300.48 | $309.96 | $287.49 | $289.71 | -3.83% | 7,751,675 |
| Nov 4, 2024 | $284.52 | $305.52 | $282.60 | $301.25 | +6.79% | 9,970,881 |
| Oct 28, 2024 | $258.72 | $290.20 | $251.81 | $282.09 | +9.63% | 17,299,875 |
| Oct 21, 2024 | $256.00 | $260.09 | $246.60 | $257.30 | -0.47% | 11,323,619 |
| Oct 14, 2024 | $284.73 | $285.00 | $258.25 | $258.52 | -8.45% | 12,245,988 |
| Oct 7, 2024 | $265.21 | $283.14 | $261.34 | $282.39 | +5.11% | 6,805,410 |
| Sep 30, 2024 | $272.13 | $274.35 | $262.25 | $268.65 | -2.00% | 7,099,766 |
| Sep 23, 2024 | $274.64 | $280.93 | $268.37 | $274.13 | +0.14% | 6,872,181 |
| Sep 16, 2024 | $268.91 | $284.95 | $266.85 | $273.76 | +1.88% | 9,332,163 |
| Sep 9, 2024 | $251.33 | $272.28 | $245.77 | $268.72 | +8.56% | 9,326,434 |
| Sep 3, 2024 | $266.89 | $268.49 | $245.45 | $247.52 | -7.96% | 7,806,562 |
| Aug 26, 2024 | $271.43 | $271.94 | $260.70 | $268.93 | -1.81% | 9,218,301 |
| Aug 19, 2024 | $281.18 | $287.47 | $272.77 | $273.90 | -2.53% | 6,525,719 |
| Aug 12, 2024 | $268.90 | $282.97 | $263.43 | $281.00 | +4.02% | 7,505,227 |
| Aug 5, 2024 | $249.44 | $271.09 | $241.29 | $270.13 | +8.21% | 16,614,473 |
| Jul 29, 2024 | $260.49 | $270.92 | $241.45 | $249.63 | -3.54% | 16,122,968 |
| Jul 22, 2024 | $283.62 | $291.83 | $257.78 | $258.79 | -7.56% | 15,777,527 |
| Jul 15, 2024 | $314.57 | $317.54 | $273.17 | $279.95 | -11.32% | 12,707,977 |
| Jul 8, 2024 | $320.00 | $322.00 | $311.25 | $315.67 | -1.69% | 5,522,914 |
| Jul 1, 2024 | $307.75 | $322.28 | $304.12 | $321.11 | +4.34% | 4,456,092 |
| Jun 24, 2024 | $317.52 | $317.52 | $307.10 | $307.75 | -3.34% | 7,589,333 |
| Jun 17, 2024 | $310.48 | $328.99 | $310.48 | $318.39 | +2.02% | 9,097,180 |
| Jun 10, 2024 | $293.73 | $316.92 | $292.22 | $312.10 | +6.01% | 7,666,979 |
| Jun 3, 2024 | $287.31 | $299.40 | $281.26 | $294.42 | +2.83% | 6,525,779 |
| May 28, 2024 | $293.07 | $297.91 | $279.02 | $286.31 | -2.71% | 8,853,283 |
| May 20, 2024 | $288.74 | $301.94 | $287.30 | $294.28 | +1.89% | 6,279,288 |
| May 13, 2024 | $289.20 | $294.74 | $282.10 | $288.81 | +0.46% | 6,487,113 |
| May 6, 2024 | $281.78 | $290.54 | $280.28 | $287.48 | +2.08% | 5,133,389 |
| Apr 29, 2024 | $283.77 | $285.71 | $270.39 | $281.63 | -0.28% | 8,199,404 |
| Apr 22, 2024 | $284.00 | $287.44 | $273.49 | $282.41 | +0.77% | 13,980,785 |
| Apr 15, 2024 | $310.50 | $310.73 | $279.60 | $280.25 | -8.37% | 8,838,862 |
| Apr 8, 2024 | $309.05 | $313.45 | $303.01 | $305.85 | -0.70% | 5,396,829 |
| Apr 1, 2024 | $310.46 | $317.09 | $303.53 | $308.02 | -1.05% | 5,445,284 |
| Mar 25, 2024 | $318.61 | $321.35 | $309.31 | $311.28 | -3.55% | 4,980,467 |
| Mar 18, 2024 | $300.85 | $327.36 | $300.26 | $322.74 | +8.14% | 8,198,674 |
| Mar 11, 2024 | $306.97 | $312.93 | $298.11 | $298.44 | -3.29% | 7,413,369 |
| Mar 4, 2024 | $315.24 | $320.78 | $304.24 | $308.60 | -2.11% | 7,034,107 |
| Feb 26, 2024 | $305.00 | $315.78 | $298.01 | $315.24 | +3.86% | 6,116,637 |
| Feb 20, 2024 | $289.92 | $308.26 | $284.79 | $303.53 | +4.56% | 6,472,812 |
| Feb 12, 2024 | $315.00 | $315.70 | $286.05 | $290.30 | -6.94% | 12,732,861 |
| Feb 5, 2024 | $295.69 | $313.12 | $289.74 | $311.94 | +5.19% | 6,522,207 |
| Jan 29, 2024 | $291.00 | $298.57 | $287.01 | $296.55 | +2.00% | 5,397,398 |
| Jan 22, 2024 | $295.96 | $301.61 | $287.20 | $290.73 | -0.48% | 7,963,612 |
| Jan 16, 2024 | $268.60 | $292.54 | $268.11 | $292.14 | +8.80% | 8,410,495 |
| Jan 8, 2024 | $254.90 | $268.79 | $253.72 | $268.50 | +6.25% | 7,304,402 |
| Jan 2, 2024 | $269.16 | $269.20 | $251.94 | $252.71 | -7.22% | 5,708,402 |
| Dec 26, 2023 | $276.64 | $279.18 | $270.86 | $272.37 | -1.25% | 3,449,681 |
| Dec 18, 2023 | $271.91 | $277.78 | $269.01 | $275.82 | +1.58% | 6,573,385 |
| Dec 11, 2023 | $261.60 | $278.20 | $261.60 | $271.52 | +4.46% | 10,439,598 |
| Dec 4, 2023 | $267.56 | $268.08 | $256.95 | $259.93 | -3.85% | 7,835,483 |
| Nov 27, 2023 | $270.73 | $279.33 | $268.21 | $270.35 | -0.10% | 6,846,260 |
| Nov 20, 2023 | $269.58 | $273.91 | $265.72 | $270.61 | +0.87% | 3,659,878 |
| Nov 13, 2023 | $260.60 | $274.32 | $259.58 | $268.27 | +2.57% | 7,692,215 |
| Nov 6, 2023 | $250.11 | $262.46 | $247.33 | $261.56 | +4.82% | 6,328,264 |
| Oct 30, 2023 | $232.99 | $251.00 | $230.65 | $249.54 | +8.09% | 7,597,644 |
| Oct 23, 2023 | $239.08 | $243.94 | $228.66 | $230.87 | -3.26% | 8,601,501 |
| Oct 16, 2023 | $251.94 | $252.69 | $238.03 | $238.64 | -4.64% | 7,097,808 |
| Oct 9, 2023 | $241.15 | $255.85 | $240.30 | $250.25 | +2.58% | 6,461,536 |
| Oct 2, 2023 | $235.44 | $244.88 | $227.77 | $243.95 | +4.12% | 4,880,473 |
| Sep 25, 2023 | $230.99 | $239.12 | $227.05 | $234.30 | +1.58% | 5,257,767 |
| Sep 18, 2023 | $233.11 | $238.29 | $228.52 | $230.66 | -1.46% | 3,889,690 |
| Sep 11, 2023 | $238.78 | $244.15 | $232.19 | $234.08 | -1.64% | 7,309,496 |
| Sep 5, 2023 | $243.44 | $247.50 | $235.83 | $237.99 | -2.29% | 5,343,560 |
| Aug 28, 2023 | $233.97 | $243.83 | $230.86 | $243.56 | +4.75% | 5,317,124 |
| Aug 21, 2023 | $222.43 | $237.91 | $221.67 | $232.51 | +5.42% | 7,066,149 |
| Aug 14, 2023 | $224.96 | $228.38 | $217.77 | $220.55 | -2.44% | 5,610,631 |
| Aug 7, 2023 | $230.51 | $233.70 | $222.22 | $226.07 | -1.28% | 5,806,223 |
| Jul 31, 2023 | $234.86 | $236.29 | $226.42 | $229.00 | -2.24% | 6,785,423 |
| Jul 24, 2023 | $242.49 | $243.28 | $231.56 | $234.24 | -3.55% | 10,711,501 |
| Jul 17, 2023 | $240.27 | $248.16 | $238.15 | $242.86 | +0.88% | 11,587,211 |
| Jul 10, 2023 | $227.39 | $244.45 | $227.39 | $240.74 | +6.10% | 8,032,435 |
| Jul 3, 2023 | $234.38 | $237.67 | $226.11 | $226.89 | -3.25% | 4,978,471 |
| Jun 26, 2023 | $224.64 | $235.75 | $222.88 | $234.52 | +4.08% | 7,478,992 |
| Jun 20, 2023 | $234.52 | $236.70 | $222.86 | $225.32 | -4.46% | 15,209,098 |
| Jun 12, 2023 | $230.91 | $242.65 | $228.23 | $235.84 | +2.85% | 13,985,843 |
| Jun 5, 2023 | $228.24 | $234.09 | $221.45 | $229.30 | -0.17% | 8,349,069 |
| May 30, 2023 | $231.98 | $239.00 | $227.64 | $229.69 | +0.60% | 10,528,513 |
| May 22, 2023 | $215.55 | $232.14 | $203.13 | $228.33 | +5.36% | 11,567,993 |
| May 15, 2023 | $200.86 | $219.09 | $198.92 | $216.71 | +7.73% | 8,738,650 |
| May 8, 2023 | $205.43 | $206.33 | $199.32 | $201.16 | -1.99% | 6,228,108 |
| May 1, 2023 | $209.30 | $212.91 | $203.37 | $205.24 | -2.01% | 6,616,213 |
| Apr 24, 2023 | $212.78 | $214.81 | $194.01 | $209.45 | -1.67% | 12,694,876 |
| Apr 17, 2023 | $215.00 | $215.78 | $210.36 | $213.00 | -0.72% | 5,382,885 |
| Apr 10, 2023 | $207.24 | $217.67 | $207.02 | $214.55 | +2.89% | 8,027,978 |
| Apr 3, 2023 | $209.00 | $214.14 | $205.33 | $208.52 | -0.75% | 6,173,291 |
| Mar 27, 2023 | $204.48 | $210.23 | $201.35 | $210.09 | +2.74% | 7,499,828 |
| Mar 20, 2023 | $207.00 | $209.23 | $203.03 | $204.48 | -1.16% | 11,942,430 |
| Mar 13, 2023 | $194.55 | $209.50 | $193.12 | $206.88 | +5.73% | 15,385,007 |
| Mar 6, 2023 | $196.94 | $201.97 | $192.78 | $195.67 | -0.42% | 8,708,562 |
| Feb 27, 2023 | $195.35 | $196.77 | $189.30 | $196.50 | +1.42% | 7,310,099 |
| Feb 21, 2023 | $192.19 | $198.57 | $191.44 | $193.74 | -0.36% | 6,415,208 |
| Feb 13, 2023 | $185.10 | $202.96 | $183.80 | $194.44 | +5.79% | 12,391,198 |
| Feb 6, 2023 | $184.46 | $190.59 | $183.26 | $183.80 | -1.10% | 6,329,309 |
| Jan 30, 2023 | $183.61 | $191.92 | $180.62 | $185.85 | +0.44% | 7,615,012 |
| Jan 23, 2023 | $177.20 | $186.24 | $176.49 | $185.03 | +3.80% | 6,113,412 |
| Jan 17, 2023 | $171.79 | $178.95 | $169.41 | $178.26 | +5.32% | 6,798,453 |
| Jan 9, 2023 | $161.34 | $169.37 | $161.34 | $169.26 | +6.01% | 6,810,957 |
| Jan 3, 2023 | $162.83 | $164.00 | $154.88 | $159.66 | -0.61% | 5,244,318 |
| Dec 27, 2022 | $161.10 | $163.18 | $158.18 | $160.64 | -0.50% | 2,895,767 |
| Dec 19, 2022 | $163.15 | $165.77 | $158.94 | $161.45 | -1.07% | 5,340,603 |
| Dec 12, 2022 | $163.96 | $174.48 | $160.38 | $163.20 | -0.29% | 9,108,368 |
| Dec 5, 2022 | $170.45 | $170.92 | $159.72 | $163.67 | -5.08% | 6,964,749 |
| Nov 28, 2022 | $167.54 | $177.27 | $161.90 | $172.43 | +3.06% | 8,296,169 |
| Nov 21, 2022 | $164.45 | $168.65 | $160.87 | $167.31 | +1.39% | 3,466,023 |
| Nov 14, 2022 | $166.03 | $172.40 | $162.87 | $165.02 | -1.13% | 7,674,968 |
| Nov 7, 2022 | $143.75 | $167.99 | $141.62 | $166.90 | +17.20% | 9,321,801 |
| Oct 31, 2022 | $150.19 | $153.76 | $138.76 | $142.41 | -5.99% | 10,380,702 |
| Oct 24, 2022 | $160.04 | $161.40 | $146.36 | $151.48 | -4.33% | 13,515,202 |
| Oct 17, 2022 | $152.23 | $159.82 | $150.69 | $158.34 | +7.39% | 8,770,709 |
| Oct 10, 2022 | $159.48 | $159.86 | $142.34 | $147.45 | -7.21% | 15,988,874 |
| Oct 3, 2022 | $164.39 | $174.33 | $158.00 | $158.90 | -2.77% | 10,775,704 |
| Sep 26, 2022 | $161.49 | $167.66 | $160.61 | $163.43 | +1.53% | 8,534,770 |
| Sep 19, 2022 | $162.63 | $172.06 | $159.12 | $160.97 | -2.01% | 8,871,290 |
| Sep 12, 2022 | $175.11 | $175.45 | $160.83 | $164.27 | -5.96% | 10,585,137 |
| Sep 6, 2022 | $168.39 | $175.97 | $166.64 | $174.68 | +3.87% | 6,093,539 |
| Aug 29, 2022 | $175.65 | $177.51 | $166.89 | $168.17 | -5.43% | 8,549,274 |
| Aug 22, 2022 | $186.34 | $187.13 | $177.48 | $177.83 | -5.43% | 6,517,773 |
| Aug 15, 2022 | $188.83 | $194.97 | $186.62 | $188.04 | -0.42% | 7,174,235 |
| Aug 8, 2022 | $186.82 | $189.95 | $183.12 | $188.83 | +1.22% | 8,369,682 |
| Aug 1, 2022 | $183.02 | $187.51 | $176.25 | $186.55 | +0.25% | 9,814,171 |
| Jul 25, 2022 | $167.72 | $186.58 | $165.19 | $186.08 | +10.95% | 9,880,710 |
| Jul 18, 2022 | $158.08 | $171.11 | $154.22 | $167.71 | +6.82% | 7,018,096 |
| Jul 11, 2022 | $158.87 | $162.19 | $148.85 | $157.00 | -2.13% | 6,201,464 |
| Jul 5, 2022 | $148.98 | $161.42 | $147.00 | $160.42 | +7.20% | 5,593,257 |
| Jun 27, 2022 | $157.25 | $158.32 | $147.40 | $149.64 | -5.06% | 7,233,505 |
| Jun 21, 2022 | $145.65 | $157.89 | $145.09 | $157.62 | +10.15% | 7,997,849 |
| Jun 13, 2022 | $144.40 | $149.91 | $139.73 | $143.09 | -4.04% | 8,697,750 |
| Jun 6, 2022 | $160.90 | $164.18 | $147.84 | $149.11 | -5.96% | 5,903,762 |
| May 31, 2022 | $155.74 | $161.69 | $151.83 | $158.56 | +1.48% | 6,276,308 |
| May 23, 2022 | $147.20 | $156.33 | $142.00 | $156.24 | +6.58% | 6,957,176 |
| May 16, 2022 | $140.95 | $147.47 | $135.47 | $146.60 | +2.92% | 9,093,393 |
| May 9, 2022 | $143.39 | $144.35 | $132.32 | $142.44 | -2.68% | 8,903,998 |
| May 2, 2022 | $150.54 | $158.71 | $142.82 | $146.37 | -2.97% | 8,076,330 |
| Apr 25, 2022 | $148.38 | $160.97 | $147.21 | $150.85 | +1.88% | 11,685,201 |
| Apr 18, 2022 | $148.52 | $160.97 | $147.81 | $148.07 | -1.15% | 7,090,176 |
| Apr 11, 2022 | $157.20 | $159.01 | $149.05 | $149.80 | -5.33% | 6,625,835 |
| Apr 4, 2022 | $165.95 | $168.73 | $157.82 | $158.24 | -4.46% | 6,986,523 |
| Mar 28, 2022 | $159.00 | $167.38 | $158.64 | $165.63 | +4.27% | 7,136,044 |
| Mar 21, 2022 | $157.38 | $163.24 | $153.95 | $158.84 | -0.02% | 6,610,255 |
| Mar 14, 2022 | $144.31 | $159.68 | $138.49 | $158.87 | +9.63% | 12,332,880 |
| Mar 7, 2022 | $154.94 | $155.38 | $143.43 | $144.91 | -6.32% | 9,531,557 |
| Feb 28, 2022 | $151.20 | $159.51 | $148.76 | $154.69 | +1.15% | 10,149,507 |
| Feb 22, 2022 | $134.63 | $153.33 | $133.10 | $152.93 | +13.32% | 13,506,520 |
| Feb 14, 2022 | $142.50 | $146.81 | $134.05 | $134.95 | -5.30% | 8,372,652 |
| Feb 7, 2022 | $148.15 | $154.42 | $141.33 | $142.50 | -3.40% | 7,334,708 |
| Jan 31, 2022 | $145.39 | $153.46 | $144.62 | $147.51 | +1.44% | 7,806,122 |
| Jan 24, 2022 | $146.19 | $152.00 | $136.62 | $145.42 | -1.94% | 10,379,289 |
| Jan 18, 2022 | $156.00 | $157.22 | $148.09 | $148.30 | -8.32% | 7,765,629 |
| Jan 10, 2022 | $162.82 | $172.64 | $159.41 | $161.75 | -2.57% | 7,352,101 |
| Jan 3, 2022 | $185.68 | $188.57 | $165.93 | $166.02 | -10.91% | 7,562,028 |
| Dec 27, 2021 | $188.89 | $192.70 | $184.93 | $186.35 | -0.60% | 5,837,260 |
| Dec 20, 2021 | $175.85 | $188.67 | $175.25 | $187.48 | +4.65% | 3,876,046 |
| Dec 13, 2021 | $184.00 | $185.26 | $170.55 | $179.15 | -2.71% | 10,835,409 |
| Dec 6, 2021 | $177.87 | $186.00 | $172.89 | $184.14 | +3.53% | 6,471,764 |
| Nov 29, 2021 | $181.37 | $187.51 | $175.02 | $177.87 | -0.27% | 10,252,084 |
| Nov 22, 2021 | $188.21 | $189.90 | $177.14 | $178.36 | -5.19% | 4,924,396 |
| Nov 15, 2021 | $182.78 | $190.09 | $179.85 | $188.12 | +3.68% | 4,998,481 |
| Nov 8, 2021 | $179.64 | $182.58 | $176.88 | $181.44 | +1.93% | 4,243,699 |
| Nov 1, 2021 | $174.00 | $180.63 | $171.31 | $178.00 | +2.82% | 5,694,239 |
| Oct 25, 2021 | $168.00 | $175.08 | $164.65 | $173.11 | +3.81% | 7,859,868 |
| Oct 18, 2021 | $155.07 | $167.48 | $154.46 | $166.76 | +7.05% | 5,190,175 |
| Oct 11, 2021 | $149.58 | $157.95 | $148.96 | $155.78 | +3.77% | 4,329,411 |
| Oct 4, 2021 | $151.86 | $153.21 | $145.84 | $150.12 | -1.89% | 5,676,728 |
| Sep 27, 2021 | $161.50 | $161.86 | $149.24 | $153.01 | -6.44% | 5,497,922 |
| Sep 20, 2021 | $161.62 | $163.99 | $158.96 | $163.55 | -0.05% | 4,990,034 |
| Sep 13, 2021 | $167.80 | $168.21 | $162.07 | $163.63 | -1.94% | 7,017,211 |
| Sep 7, 2021 | $165.98 | $168.61 | $163.39 | $166.87 | +0.70% | 3,422,908 |
| Aug 30, 2021 | $163.22 | $167.17 | $162.47 | $165.71 | +1.99% | 5,009,747 |
| Aug 23, 2021 | $155.64 | $162.98 | $155.42 | $162.47 | +3.70% | 4,529,859 |
| Aug 16, 2021 | $152.26 | $156.92 | $147.22 | $156.67 | +2.62% | 5,838,309 |
| Aug 9, 2021 | $151.00 | $153.33 | $148.01 | $152.67 | +1.06% | 4,073,010 |
| Aug 2, 2021 | $147.82 | $152.03 | $145.81 | $151.07 | +2.32% | 5,804,204 |
| Jul 26, 2021 | $145.00 | $148.12 | $140.89 | $147.65 | +1.36% | 6,604,856 |
| Jul 19, 2021 | $136.37 | $146.65 | $136.10 | $145.67 | +5.81% | 5,489,703 |
| Jul 12, 2021 | $138.85 | $140.24 | $136.68 | $137.67 | -0.60% | 4,352,587 |
| Jul 6, 2021 | $138.33 | $140.55 | $135.35 | $138.50 | +0.41% | 4,681,478 |
| Jun 28, 2021 | $135.78 | $138.77 | $134.84 | $137.94 | +2.36% | 6,036,371 |
| Jun 21, 2021 | $130.93 | $136.66 | $128.92 | $134.76 | +3.29% | 7,772,409 |
| Jun 14, 2021 | $129.66 | $131.88 | $126.73 | $130.47 | +0.92% | 7,234,048 |
| Jun 7, 2021 | $125.89 | $129.35 | $124.27 | $129.28 | +2.00% | 7,242,857 |
| Jun 1, 2021 | $126.12 | $127.67 | $122.04 | $126.75 | -0.19% | 5,423,135 |
| May 24, 2021 | $125.23 | $129.06 | $125.22 | $126.99 | +2.86% | 7,389,015 |
| May 17, 2021 | $123.07 | $126.46 | $118.11 | $123.46 | -0.66% | 7,611,921 |
| May 10, 2021 | $127.87 | $129.04 | $120.56 | $124.28 | -3.70% | 7,957,524 |
| May 3, 2021 | $132.32 | $133.18 | $124.44 | $129.05 | -2.06% | 8,805,342 |
| Apr 26, 2021 | $141.39 | $144.41 | $130.27 | $131.77 | -7.26% | 14,354,731 |
| Apr 19, 2021 | $145.67 | $147.01 | $138.95 | $142.08 | -3.52% | 9,427,564 |
| Apr 12, 2021 | $144.54 | $148.27 | $143.28 | $147.26 | +1.31% | 5,584,174 |
| Apr 5, 2021 | $142.00 | $146.06 | $141.55 | $145.35 | +2.73% | 7,189,560 |
| Mar 29, 2021 | $132.15 | $142.78 | $128.37 | $141.49 | +6.72% | 8,043,466 |
| Mar 22, 2021 | $126.30 | $132.74 | $123.76 | $132.58 | +5.66% | 8,726,472 |
| Mar 15, 2021 | $125.62 | $132.61 | $122.75 | $125.48 | -0.21% | 8,269,332 |
| Mar 8, 2021 | $125.07 | $132.18 | $119.65 | $125.74 | -0.75% | 12,246,995 |
| Mar 1, 2021 | $143.23 | $147.98 | $122.62 | $126.69 | -10.21% | 13,825,544 |
| Feb 22, 2021 | $138.92 | $143.32 | $128.49 | $141.09 | +1.02% | 13,829,192 |
| Feb 16, 2021 | $148.37 | $149.08 | $137.67 | $139.66 | -4.13% | 5,735,466 |
| Feb 8, 2021 | $137.17 | $145.92 | $136.66 | $145.68 | +7.28% | 5,537,471 |
| Feb 1, 2021 | $131.98 | $138.95 | $130.98 | $135.80 | +4.15% | 7,546,056 |
| Jan 25, 2021 | $138.81 | $139.40 | $127.56 | $130.39 | -5.12% | 7,684,632 |
| Jan 19, 2021 | $135.83 | $142.11 | $134.85 | $137.42 | +2.06% | 4,979,638 |
| Jan 11, 2021 | $133.89 | $136.31 | $132.16 | $134.64 | -1.14% | 7,444,263 |
| Jan 4, 2021 | $136.89 | $138.55 | $129.91 | $136.19 | -0.18% | 10,125,118 |
| Dec 28, 2020 | $135.85 | $136.84 | $133.29 | $136.43 | +1.81% | 3,578,368 |
| Dec 21, 2020 | $130.90 | $135.99 | $128.10 | $134.00 | +1.50% | 4,605,172 |
| Dec 14, 2020 | $118.41 | $132.26 | $118.41 | $132.02 | +11.39% | 10,064,325 |
| Dec 7, 2020 | $118.89 | $121.78 | $113.80 | $118.52 | +0.15% | 5,992,666 |
| Nov 30, 2020 | $117.22 | $119.21 | $113.84 | $118.34 | +1.51% | 8,188,312 |
| Nov 23, 2020 | $113.50 | $116.89 | $109.20 | $116.58 | +3.36% | 4,874,016 |
| Nov 16, 2020 | $115.00 | $116.37 | $110.44 | $112.79 | -2.62% | 7,330,577 |
| Nov 9, 2020 | $126.46 | $127.50 | $111.40 | $115.82 | -7.71% | 8,348,731 |
| Nov 2, 2020 | $109.95 | $126.27 | $109.54 | $125.50 | +14.75% | 8,847,787 |
| Oct 26, 2020 | $110.31 | $112.22 | $105.93 | $109.37 | -2.39% | 7,596,404 |
| Oct 19, 2020 | $115.51 | $117.10 | $108.75 | $112.05 | -3.15% | 8,017,487 |
| Oct 12, 2020 | $114.26 | $118.22 | $113.06 | $115.69 | +3.36% | 6,959,341 |
| Oct 5, 2020 | $106.11 | $112.30 | $105.19 | $111.93 | +6.28% | 4,920,078 |
| Sep 28, 2020 | $105.05 | $109.31 | $103.83 | $105.32 | +1.54% | 7,598,829 |
| Sep 21, 2020 | $98.75 | $104.13 | $97.45 | $103.72 | +3.97% | 8,682,045 |
| Sep 14, 2020 | $102.88 | $106.21 | $98.64 | $99.76 | -1.72% | 9,506,868 |
| Sep 8, 2020 | $100.00 | $105.81 | $98.16 | $101.51 | -4.13% | 6,108,528 |
| Aug 31, 2020 | $110.51 | $117.59 | $102.00 | $105.88 | -4.49% | 9,747,085 |
| Aug 24, 2020 | $112.00 | $113.97 | $109.08 | $110.86 | +0.26% | 6,654,961 |
| Aug 17, 2020 | $108.43 | $111.63 | $107.40 | $110.57 | +2.38% | 5,988,052 |
| Aug 10, 2020 | $108.35 | $109.70 | $104.68 | $108.00 | -0.49% | 6,516,072 |
| Aug 3, 2020 | $109.75 | $112.32 | $107.38 | $108.53 | -0.66% | 7,574,631 |
| Jul 27, 2020 | $103.62 | $109.26 | $103.32 | $109.25 | +6.49% | 8,004,307 |
| Jul 20, 2020 | $100.67 | $106.54 | $99.91 | $102.59 | +2.35% | 9,678,529 |
| Jul 13, 2020 | $101.63 | $102.08 | $95.24 | $100.23 | -0.73% | 9,428,474 |
| Jul 6, 2020 | $99.53 | $101.79 | $98.47 | $100.97 | +3.22% | 6,983,597 |
| Jun 29, 2020 | $93.30 | $98.81 | $91.43 | $97.82 | +4.24% | 8,244,496 |
| Jun 22, 2020 | $92.40 | $95.29 | $90.05 | $93.84 | +2.11% | 12,374,087 |
| Jun 15, 2020 | $88.59 | $95.21 | $87.75 | $91.90 | +2.73% | 10,068,287 |
| Jun 8, 2020 | $91.00 | $94.18 | $87.94 | $89.46 | -2.12% | 9,659,481 |
| Jun 1, 2020 | $90.80 | $93.30 | $89.50 | $91.40 | +0.12% | 9,530,682 |
| May 26, 2020 | $87.78 | $91.58 | $81.95 | $91.29 | +6.09% | 8,636,343 |
| May 18, 2020 | $82.15 | $88.55 | $81.34 | $86.05 | +4.85% | 9,989,598 |
| May 11, 2020 | $81.70 | $83.58 | $79.05 | $82.07 | -0.47% | 11,043,963 |
| May 4, 2020 | $75.93 | $82.78 | $75.27 | $82.46 | +8.73% | 8,878,846 |
| Apr 27, 2020 | $81.00 | $82.78 | $75.51 | $75.84 | -5.81% | 12,501,785 |
| Apr 20, 2020 | $77.73 | $81.43 | $73.35 | $80.52 | +2.38% | 12,680,274 |
| Apr 13, 2020 | $70.97 | $80.46 | $70.40 | $78.65 | +9.77% | 13,840,200 |
| Apr 6, 2020 | $67.52 | $72.73 | $65.92 | $71.65 | +12.08% | 8,534,734 |
| Mar 30, 2020 | $62.68 | $67.47 | $62.38 | $63.93 | +2.65% | 14,303,794 |
| Mar 23, 2020 | $55.00 | $67.12 | $53.16 | $62.28 | +13.07% | 16,084,277 |
| Mar 16, 2020 | $55.76 | $59.11 | $51.39 | $55.08 | -11.83% | 14,907,055 |
| Mar 9, 2020 | $61.68 | $64.17 | $55.50 | $62.47 | -3.49% | 17,267,115 |
| Mar 2, 2020 | $66.66 | $70.39 | $62.98 | $64.73 | -2.13% | 13,763,030 |
| Feb 24, 2020 | $71.95 | $73.27 | $63.24 | $66.14 | -11.49% | 14,865,086 |
| Feb 18, 2020 | $78.18 | $80.40 | $74.18 | $74.73 | -5.12% | 7,696,827 |
| Feb 10, 2020 | $73.35 | $79.69 | $72.98 | $78.76 | +7.08% | 9,238,122 |
| Feb 3, 2020 | $72.49 | $75.39 | $72.46 | $73.55 | +2.00% | 6,513,938 |
| Jan 27, 2020 | $72.49 | $74.65 | $71.36 | $72.11 | -3.31% | 7,285,222 |
| Jan 21, 2020 | $73.41 | $76.31 | $73.23 | $74.58 | +1.15% | 4,739,060 |
| Jan 13, 2020 | $73.53 | $73.95 | $71.66 | $73.73 | +0.96% | 6,649,494 |
| Jan 6, 2020 | $69.98 | $73.69 | $69.65 | $73.03 | +3.71% | 7,437,132 |
| Dec 30, 2019 | $69.99 | $71.44 | $69.06 | $70.42 | +0.18% | 5,112,627 |
| Dec 23, 2019 | $70.23 | $70.62 | $69.14 | $70.29 | +0.29% | 3,625,440 |
| Dec 16, 2019 | $68.39 | $70.71 | $68.39 | $70.09 | +3.19% | 13,049,112 |
| Dec 9, 2019 | $66.81 | $68.08 | $65.09 | $67.92 | +1.10% | 8,812,367 |
| Dec 2, 2019 | $70.10 | $70.21 | $64.75 | $67.18 | -4.37% | 9,656,463 |
| Nov 25, 2019 | $67.25 | $70.96 | $67.25 | $70.25 | +4.55% | 6,976,911 |
| Nov 18, 2019 | $67.61 | $68.95 | $66.58 | $67.20 | -0.42% | 6,943,403 |
| Nov 11, 2019 | $66.76 | $68.25 | $66.46 | $67.48 | +0.57% | 4,916,676 |
| Nov 4, 2019 | $66.08 | $68.20 | $65.61 | $67.10 | +2.47% | 7,605,445 |
| Oct 28, 2019 | $65.18 | $67.00 | $64.91 | $65.48 | +0.58% | 7,879,322 |
| Oct 21, 2019 | $66.34 | $70.50 | $62.41 | $65.10 | -0.76% | 9,959,438 |
| Oct 14, 2019 | $66.01 | $67.77 | $64.88 | $65.60 | -0.46% | 6,960,580 |
| Oct 7, 2019 | $65.74 | $67.00 | $63.20 | $65.90 | -0.02% | 6,672,328 |
| Sep 30, 2019 | $65.42 | $66.99 | $63.14 | $65.91 | +1.09% | 9,368,172 |
| Sep 23, 2019 | $65.49 | $66.85 | $64.21 | $65.20 | -1.23% | 7,532,082 |
| Sep 16, 2019 | $64.96 | $68.24 | $64.26 | $66.01 | +0.72% | 10,767,750 |
| Sep 9, 2019 | $70.45 | $70.45 | $65.04 | $65.54 | -6.37% | 9,252,436 |
| Sep 3, 2019 | $67.82 | $70.94 | $67.51 | $70.00 | +2.22% | 6,967,291 |
| Aug 26, 2019 | $67.77 | $69.57 | $66.03 | $68.48 | +2.50% | 10,730,183 |
| Aug 19, 2019 | $70.59 | $71.11 | $66.55 | $66.81 | -3.62% | 8,483,041 |
| Aug 12, 2019 | $69.95 | $71.13 | $67.29 | $69.32 | -1.31% | 8,770,131 |
| Aug 5, 2019 | $69.50 | $71.67 | $66.98 | $70.24 | -1.45% | 10,207,796 |
| Jul 29, 2019 | $76.01 | $76.44 | $70.66 | $71.27 | -6.11% | 8,157,947 |
| Jul 22, 2019 | $73.40 | $77.08 | $71.10 | $75.91 | +4.10% | 14,175,659 |
| Jul 15, 2019 | $75.53 | $75.53 | $72.87 | $72.92 | -2.80% | 10,200,867 |
| Jul 8, 2019 | $74.08 | $75.60 | $73.54 | $75.02 | +0.82% | 8,689,334 |
| Jul 1, 2019 | $72.56 | $75.02 | $72.38 | $74.41 | +5.08% | 7,111,588 |
| Jun 24, 2019 | $71.57 | $71.88 | $69.36 | $70.81 | -0.78% | 10,806,740 |
| Jun 17, 2019 | $67.90 | $73.09 | $67.31 | $71.37 | +5.39% | 13,570,210 |
| Jun 10, 2019 | $66.20 | $70.08 | $65.85 | $67.72 | +3.28% | 11,471,518 |
| Jun 3, 2019 | $63.31 | $65.94 | $61.32 | $65.57 | +3.15% | 13,608,828 |
| May 28, 2019 | $64.16 | $65.13 | $62.82 | $63.57 | -0.66% | 10,328,417 |
| May 20, 2019 | $67.37 | $67.40 | $63.31 | $63.99 | -6.80% | 13,640,857 |
| May 13, 2019 | $67.40 | $70.36 | $66.67 | $68.66 | -1.01% | 10,131,339 |
| May 6, 2019 | $68.62 | $70.19 | $67.20 | $69.36 | -1.30% | 9,160,240 |
| Apr 29, 2019 | $68.42 | $70.49 | $67.92 | $70.27 | +3.00% | 10,075,373 |
| Apr 22, 2019 | $63.31 | $69.69 | $63.25 | $68.22 | +7.65% | 15,412,364 |
| Apr 15, 2019 | $65.00 | $65.64 | $62.52 | $63.37 | -2.48% | 8,120,299 |
| Apr 8, 2019 | $64.23 | $65.00 | $63.28 | $64.98 | +1.21% | 7,543,228 |
| Apr 1, 2019 | $65.08 | $65.45 | $63.05 | $64.20 | +1.09% | 12,551,135 |
| Mar 25, 2019 | $61.76 | $63.56 | $61.10 | $63.51 | +2.83% | 8,706,003 |
| Mar 18, 2019 | $61.26 | $63.24 | $60.75 | $61.76 | +1.26% | 11,571,705 |
| Mar 11, 2019 | $59.32 | $62.17 | $59.20 | $60.99 | +3.09% | 11,952,425 |
| Mar 4, 2019 | $58.88 | $59.17 | $57.55 | $59.16 | +1.75% | 10,524,266 |
| Feb 25, 2019 | $56.92 | $58.35 | $56.65 | $58.14 | +2.78% | 10,180,281 |
| Feb 19, 2019 | $52.34 | $57.25 | $52.14 | $56.57 | +7.59% | 13,091,895 |
| Feb 11, 2019 | $51.00 | $52.60 | $50.70 | $52.58 | +3.28% | 9,349,421 |
| Feb 4, 2019 | $49.03 | $51.01 | $48.75 | $50.91 | +4.58% | 7,540,145 |
| Jan 28, 2019 | $45.96 | $48.81 | $45.76 | $48.68 | +4.49% | 7,309,484 |
| Jan 22, 2019 | $46.22 | $46.74 | $45.17 | $46.59 | -0.06% | 5,497,254 |
| Jan 14, 2019 | $44.15 | $46.63 | $43.92 | $46.62 | +4.88% | 6,720,161 |
| Jan 7, 2019 | $42.93 | $44.58 | $42.80 | $44.45 | +2.75% | 6,356,544 |
| Dec 31, 2018 | $43.60 | $43.79 | $41.43 | $43.26 | -0.18% | 5,992,742 |
| Dec 24, 2018 | $40.54 | $43.95 | $40.31 | $43.34 | +6.51% | 5,666,021 |
| Dec 17, 2018 | $43.14 | $43.53 | $40.63 | $40.69 | -5.85% | 12,536,939 |
| Dec 10, 2018 | $42.67 | $45.05 | $42.44 | $43.22 | +1.29% | 6,841,302 |
| Dec 3, 2018 | $45.99 | $46.38 | $42.29 | $42.67 | -5.26% | 8,913,152 |
| Nov 26, 2018 | $43.11 | $45.14 | $42.60 | $45.04 | +5.70% | 7,194,219 |
| Nov 19, 2018 | $45.60 | $45.60 | $41.84 | $42.61 | -6.88% | 6,797,080 |
| Nov 12, 2018 | $45.99 | $46.04 | $44.09 | $45.76 | -1.08% | 8,397,285 |
| Nov 5, 2018 | $45.36 | $46.73 | $44.29 | $46.26 | +2.46% | 7,857,701 |
| Oct 29, 2018 | $46.33 | $46.53 | $43.49 | $45.15 | -0.81% | 13,664,264 |
| Oct 22, 2018 | $40.29 | $47.04 | $40.14 | $45.52 | +13.49% | 24,964,975 |
| Oct 15, 2018 | $39.82 | $40.72 | $39.28 | $40.11 | +0.30% | 10,328,105 |
| Oct 8, 2018 | $42.75 | $42.85 | $39.08 | $39.99 | -6.78% | 12,190,643 |
| Oct 1, 2018 | $45.46 | $45.69 | $42.56 | $42.90 | -5.34% | 7,675,827 |
| Sep 24, 2018 | $45.39 | $45.93 | $44.76 | $45.32 | -0.46% | 5,376,455 |
| Sep 17, 2018 | $46.16 | $46.41 | $44.69 | $45.53 | -1.58% | 9,223,382 |
| Sep 10, 2018 | $46.69 | $46.79 | $45.79 | $46.26 | -0.39% | 7,671,661 |
| Sep 4, 2018 | $46.91 | $47.27 | $45.70 | $46.44 | -1.28% | 7,181,643 |
| Aug 27, 2018 | $46.98 | $47.40 | $46.67 | $47.04 | +0.47% | 6,120,971 |
| Aug 20, 2018 | $45.20 | $46.94 | $44.83 | $46.82 | +3.63% | 5,395,057 |
| Aug 13, 2018 | $45.31 | $46.10 | $44.69 | $45.18 | -0.04% | 7,385,136 |
| Aug 6, 2018 | $44.74 | $45.58 | $44.61 | $45.20 | +0.96% | 5,079,434 |
| Jul 30, 2018 | $45.02 | $45.29 | $43.57 | $44.77 | -1.04% | 8,066,071 |
| Jul 23, 2018 | $44.98 | $46.99 | $44.81 | $45.24 | +0.22% | 10,415,997 |
| Jul 16, 2018 | $45.31 | $45.76 | $44.81 | $45.14 | -0.33% | 5,834,742 |
| Jul 9, 2018 | $45.10 | $45.73 | $44.28 | $45.29 | +0.91% | 6,317,852 |
| Jul 2, 2018 | $42.95 | $45.04 | $42.84 | $44.88 | +3.63% | 4,919,006 |
| Jun 25, 2018 | $43.54 | $44.11 | $42.49 | $43.31 | -1.28% | 9,418,191 |
| Jun 18, 2018 | $44.70 | $45.46 | $43.86 | $43.87 | -2.55% | 8,895,225 |
| Jun 11, 2018 | $44.14 | $45.17 | $43.91 | $45.02 | +2.16% | 9,596,446 |
| Jun 4, 2018 | $43.41 | $44.50 | $42.88 | $44.07 | +1.99% | 9,172,441 |
| May 29, 2018 | $42.02 | $43.26 | $41.82 | $43.21 | +2.30% | 9,628,680 |
| May 21, 2018 | $41.99 | $42.63 | $41.54 | $42.24 | +1.05% | 11,846,704 |
| May 14, 2018 | $42.37 | $42.54 | $40.88 | $41.80 | -1.07% | 14,491,287 |
| May 7, 2018 | $40.84 | $42.47 | $40.66 | $42.25 | +3.55% | 13,306,073 |
| Apr 30, 2018 | $40.07 | $40.88 | $39.57 | $40.80 | +2.10% | 12,061,612 |
| Apr 23, 2018 | $37.21 | $41.49 | $36.65 | $39.96 | +7.94% | 22,040,805 |
| Apr 16, 2018 | $37.58 | $38.33 | $36.77 | $37.02 | -0.75% | 11,971,259 |
| Apr 9, 2018 | $36.16 | $37.78 | $36.03 | $37.30 | +3.90% | 9,316,456 |
| Apr 2, 2018 | $36.69 | $37.52 | $35.49 | $35.90 | -2.37% | 13,650,189 |
| Mar 26, 2018 | $36.97 | $38.00 | $36.02 | $36.77 | +1.07% | 10,739,788 |
| Mar 19, 2018 | $38.30 | $38.79 | $36.38 | $36.38 | -5.73% | 13,924,173 |
| Mar 12, 2018 | $39.83 | $40.30 | $38.41 | $38.59 | -2.75% | 17,008,881 |
| Mar 5, 2018 | $38.95 | $39.82 | $38.73 | $39.68 | +0.99% | 12,984,456 |
| Feb 26, 2018 | $39.83 | $40.11 | $37.80 | $39.29 | -1.13% | 11,587,513 |
| Feb 20, 2018 | $38.91 | $40.34 | $38.61 | $39.74 | +1.48% | 9,451,163 |
| Feb 12, 2018 | $37.95 | $39.46 | $37.42 | $39.16 | +3.93% | 11,841,235 |
| Feb 5, 2018 | $40.93 | $41.41 | $36.23 | $37.68 | -8.32% | 16,948,875 |
| Jan 29, 2018 | $45.56 | $45.75 | $41.08 | $41.10 | -10.26% | 18,789,991 |
| Jan 22, 2018 | $45.52 | $46.00 | $44.67 | $45.80 | +0.44% | 7,549,219 |
| Jan 16, 2018 | $45.22 | $45.74 | $44.20 | $45.60 | +1.18% | 8,162,289 |
| Jan 8, 2018 | $43.95 | $45.27 | $43.92 | $45.07 | +2.46% | 7,443,546 |
| Jan 2, 2018 | $42.00 | $44.20 | $41.71 | $43.99 | +5.19% | 9,473,555 |
| Dec 26, 2017 | $41.99 | $42.49 | $41.74 | $41.82 | -1.04% | 4,992,687 |
| Dec 18, 2017 | $44.17 | $44.46 | $41.95 | $42.26 | -3.25% | 11,126,314 |
| Dec 11, 2017 | $43.69 | $43.88 | $42.99 | $43.68 | +0.28% | 26,282,816 |
| Dec 4, 2017 | $43.95 | $43.96 | $42.23 | $43.56 | -0.37% | 9,994,710 |
| Nov 27, 2017 | $45.51 | $45.51 | $42.79 | $43.72 | -4.12% | 11,370,836 |
| Nov 20, 2017 | $44.58 | $45.64 | $44.56 | $45.60 | +2.29% | 4,421,494 |
| Nov 13, 2017 | $43.83 | $45.39 | $43.83 | $44.58 | +1.23% | 10,807,427 |
| Nov 6, 2017 | $44.00 | $44.67 | $43.20 | $44.04 | +0.32% | 10,798,768 |
| Oct 30, 2017 | $43.11 | $43.92 | $42.63 | $43.90 | +1.90% | 8,887,254 |
| Oct 23, 2017 | $42.47 | $43.23 | $41.35 | $43.08 | +1.89% | 10,175,114 |
| Oct 16, 2017 | $42.09 | $42.57 | $41.32 | $42.28 | +0.67% | 10,591,946 |
| Oct 9, 2017 | $40.68 | $42.20 | $40.67 | $42.00 | +3.24% | 10,371,811 |
| Oct 2, 2017 | $39.79 | $40.73 | $39.60 | $40.68 | +3.07% | 8,545,004 |
| Sep 25, 2017 | $38.85 | $39.47 | $38.22 | $39.47 | +1.52% | 12,239,155 |
| Sep 18, 2017 | $38.50 | $38.98 | $38.10 | $38.88 | +1.59% | 16,385,739 |
| Sep 11, 2017 | $38.13 | $38.50 | $36.83 | $38.27 | +0.08% | 79,022,161 |
| Sep 5, 2017 | $38.51 | $38.78 | $37.84 | $38.24 | -1.16% | 6,625,141 |
| Aug 28, 2017 | $37.48 | $39.49 | $37.40 | $38.69 | +3.45% | 8,118,520 |
| Aug 21, 2017 | $36.88 | $37.70 | $36.69 | $37.40 | +1.22% | 6,713,926 |
| Aug 14, 2017 | $36.53 | $37.70 | $36.45 | $36.95 | +1.68% | 6,659,223 |
| Aug 7, 2017 | $36.22 | $36.95 | $36.07 | $36.34 | +0.39% | 8,110,969 |
| Jul 31, 2017 | $37.03 | $37.29 | $35.91 | $36.20 | -2.19% | 11,572,815 |
| Jul 24, 2017 | $34.98 | $37.51 | $34.76 | $37.01 | +5.80% | 16,641,420 |
| Jul 17, 2017 | $34.63 | $35.40 | $34.51 | $34.98 | +0.72% | 6,811,014 |
| Jul 10, 2017 | $33.69 | $34.84 | $33.54 | $34.73 | +3.15% | 5,105,197 |
| Jul 3, 2017 | $33.58 | $33.86 | $32.85 | $33.67 | +0.54% | 6,001,355 |
| Jun 26, 2017 | $34.36 | $34.52 | $33.03 | $33.49 | -2.25% | 5,826,571 |
| Jun 19, 2017 | $34.31 | $34.66 | $33.96 | $34.26 | +0.23% | 9,567,674 |
| Jun 12, 2017 | $34.47 | $34.75 | $33.56 | $34.18 | -1.56% | 10,391,373 |
| Jun 5, 2017 | $35.31 | $35.69 | $34.19 | $34.72 | -1.56% | 6,836,082 |
| May 30, 2017 | $34.87 | $35.43 | $34.71 | $35.27 | +0.97% | 10,868,148 |
| May 22, 2017 | $32.89 | $35.29 | $32.77 | $34.93 | +6.56% | 12,665,251 |
| May 15, 2017 | $33.06 | $33.31 | $32.07 | $32.78 | -0.33% | 9,739,382 |
| May 8, 2017 | $33.00 | $33.14 | $32.68 | $32.89 | -0.45% | 6,956,320 |
| May 1, 2017 | $32.73 | $33.06 | $32.53 | $33.04 | +1.44% | 8,752,230 |
| Apr 24, 2017 | $33.07 | $33.61 | $31.22 | $32.57 | -0.94% | 17,690,463 |
| Apr 17, 2017 | $31.12 | $32.94 | $31.12 | $32.88 | +5.69% | 14,333,568 |
| Apr 10, 2017 | $31.21 | $31.56 | $30.92 | $31.11 | -0.22% | 6,787,198 |
| Apr 3, 2017 | $31.40 | $31.46 | $30.81 | $31.18 | -0.70% | 13,588,427 |
| Mar 27, 2017 | $31.36 | $31.80 | $31.06 | $31.40 | -0.66% | 13,461,846 |
| Mar 20, 2017 | $31.93 | $32.19 | $30.35 | $31.61 | -0.78% | 6,475,050 |
| Mar 13, 2017 | $31.36 | $32.00 | $31.27 | $31.86 | +1.46% | 10,248,465 |
| Mar 6, 2017 | $30.96 | $31.44 | $30.84 | $31.40 | +0.96% | 8,419,872 |
| Feb 27, 2017 | $31.28 | $31.54 | $30.61 | $31.10 | -0.61% | 10,512,662 |
| Feb 21, 2017 | $30.03 | $31.29 | $29.99 | $31.29 | +3.61% | 8,877,747 |
| Feb 13, 2017 | $29.60 | $30.41 | $29.50 | $30.20 | +2.27% | 12,429,691 |
| Feb 6, 2017 | $28.99 | $29.75 | $28.92 | $29.53 | +1.37% | 10,256,606 |
| Jan 30, 2017 | $26.18 | $29.58 | $25.71 | $29.13 | +11.10% | 24,645,365 |
| Jan 23, 2017 | $25.83 | $26.47 | $25.62 | $26.22 | +1.08% | 7,448,275 |
| Jan 17, 2017 | $25.96 | $26.25 | $25.69 | $25.94 | -0.50% | 3,933,289 |
| Jan 9, 2017 | $25.57 | $26.20 | $25.42 | $26.07 | +1.64% | 4,751,035 |
| Jan 3, 2017 | $25.43 | $25.91 | $25.24 | $25.65 | +1.70% | 5,661,880 |
| Dec 27, 2016 | $25.82 | $26.08 | $25.18 | $25.22 | -2.10% | 3,791,893 |
| Dec 19, 2016 | $25.51 | $25.97 | $25.38 | $25.76 | +0.86% | 5,781,210 |
| Dec 12, 2016 | $25.66 | $26.11 | $24.15 | $25.54 | -1.58% | 12,309,396 |
| Dec 5, 2016 | $25.42 | $26.35 | $25.34 | $25.95 | +2.49% | 8,104,141 |
| Nov 28, 2016 | $26.63 | $26.74 | $24.95 | $25.32 | -5.38% | 8,954,039 |
| Nov 21, 2016 | $26.45 | $27.04 | $26.40 | $26.76 | +1.36% | 8,091,052 |
| Nov 14, 2016 | $26.95 | $26.97 | $25.18 | $26.40 | – | 14,218,529 |
Seasonality
CDNS 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 | 1.6% | 2.1% | 1.8% | 5.7% | 4.1% | 3.6% | 5.8% | 1.0% | -2.8% | 1.6% | 5.5% | 0.4% |
| Months up | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | -5.2% | 1.7% | -7.8% | 18.6% | 13.8% | 0.1% | -9.4% | -0.4% | -2.5% | -0.7% | ||
| 2025 | -0.9% | -15.8% | 1.5% | 17.1% | -3.6% | 7.3% | 18.3% | -3.9% | 0.2% | -3.6% | -7.9% | 0.2% |
| 2024 | 5.9% | 5.5% | 2.3% | -11.5% | 3.9% | 7.5% | -13.0% | 0.5% | 0.8% | 1.9% | 11.1% | -2.1% |
| 2023 | 13.8% | 5.5% | 8.9% | -0.3% | 10.2% | 1.6% | -0.2% | 2.7% | -2.6% | 2.4% | 13.9% | -0.3% |
| 2022 | -18.4% | -0.5% | 8.6% | -8.3% | 1.9% | -2.4% | 24.0% | -6.6% | -6.0% | -7.4% | 13.6% | -6.6% |
| 2021 | -4.4% | 8.2% | -2.9% | -3.8% | -3.6% | 7.7% | 7.9% | 10.7% | -7.4% | 14.3% | 2.5% | 5.0% |
| 2020 | 4.0% | -8.3% | -0.2% | 22.8% | 12.5% | 5.1% | 13.8% | 1.5% | -3.9% | 2.6% | 6.3% | 17.3% |
| 2019 | 10.5% | 19.2% | 10.9% | 9.2% | -8.4% | 11.4% | 4.4% | -7.3% | -3.5% | -1.1% | 7.5% | -1.3% |
| 2018 | 7.3% | -13.6% | -5.2% | 8.9% | 6.0% | 2.0% | 1.8% | 6.7% | -3.7% | -1.7% | 1.1% | -3.5% |
| 2017 | 3.2% | 18.7% | 1.6% | 3.7% | 7.9% | -4.7% | 10.2% | 6.5% | 0.5% | 9.3% | 1.7% | -4.8% |