DuPont de Nemours, Inc. (DD) stock
DDNYSEPlastic Materials, Synth Resins & Nonvulcan ElastomersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 10/3047% above fair value
$140.58+1.90 (+1.37%)
Close on Oct 29, 2026Market cap $18.98BP/E 312.4Yield 3.05%
Price history
DuPont de Nemours share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$140.58
+1.37% on the day
52-week range
$100.01 – $250.20
-43.8% from the high
Change over 52 weeks
-43.0%
From $246.48 on Oct 29, 2025
Average volume
1.26M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $137.00 | $140.77 | $135.67 | $140.58 | +2.95% | 2,970,802 |
| Oct 19, 2026 | $130.72 | $136.85 | $128.80 | $136.55 | +4.68% | 4,292,619 |
| Oct 12, 2026 | $129.59 | $133.17 | $127.55 | $130.45 | +0.35% | 4,357,260 |
| Oct 5, 2026 | $131.25 | $134.00 | $129.18 | $130.00 | +0.02% | 3,487,406 |
| Sep 28, 2026 | $130.50 | $131.63 | $127.62 | $129.98 | -1.31% | 4,264,771 |
| Sep 21, 2026 | $130.00 | $132.22 | $128.96 | $131.71 | +2.09% | 4,386,204 |
| Sep 14, 2026 | $125.00 | $129.82 | $122.80 | $129.01 | +1.59% | 7,176,848 |
| Sep 8, 2026 | $131.39 | $132.39 | $126.23 | $126.99 | -3.50% | 4,378,844 |
| Aug 31, 2026 | $136.50 | $136.56 | $129.17 | $131.59 | -3.93% | 7,057,031 |
| Aug 24, 2026 | $138.75 | $141.00 | $135.07 | $136.98 | -0.98% | 5,191,461 |
| Aug 17, 2026 | $145.93 | $146.50 | $138.24 | $138.33 | -5.42% | 5,931,487 |
| Aug 10, 2026 | $142.85 | $146.82 | $140.31 | $146.26 | +2.66% | 5,967,027 |
| Aug 3, 2026 | $138.38 | $149.42 | $130.19 | $142.47 | +3.99% | 10,058,332 |
| Jul 27, 2026 | $138.73 | $142.67 | $136.40 | $137.00 | -0.51% | 13,108,938 |
| Jul 20, 2026 | $135.89 | $142.18 | $134.91 | $137.70 | +1.78% | 5,891,003 |
| Jul 13, 2026 | $135.00 | $135.90 | $131.99 | $135.29 | +0.45% | 5,343,978 |
| Jul 6, 2026 | $140.43 | $141.99 | $133.73 | $134.68 | -3.74% | 6,551,401 |
| Jun 29, 2026 | $135.77 | $141.16 | $132.13 | $139.91 | +1.96% | 6,242,892 |
| Jun 22, 2026 | $141.93 | $144.99 | $131.14 | $137.22 | -4.13% | 9,619,852 |
| Jun 15, 2026 | $147.15 | $148.68 | $142.20 | $143.13 | -1.14% | 6,490,625 |
| Jun 8, 2026 | $141.78 | $144.78 | $134.79 | $144.78 | +3.01% | 5,143,647 |
| Jun 1, 2026 | $143.69 | $148.02 | $139.89 | $140.55 | -3.24% | 4,490,686 |
| May 26, 2026 | $149.70 | $151.50 | $141.21 | $145.26 | +0.62% | 5,857,165 |
| May 18, 2026 | $148.41 | $149.10 | $138.26 | $144.36 | -2.41% | 6,168,543 |
| May 11, 2026 | $150.00 | $154.92 | $146.76 | $147.93 | -0.90% | 7,134,492 |
| May 4, 2026 | $138.18 | $150.90 | $134.52 | $149.28 | +7.61% | 8,416,478 |
| Apr 27, 2026 | $138.92 | $141.27 | $133.49 | $138.72 | -0.19% | 4,929,032 |
| Apr 20, 2026 | $141.93 | $142.79 | $136.98 | $138.99 | -2.15% | 4,772,785 |
| Apr 13, 2026 | $140.64 | $144.24 | $137.01 | $142.05 | +0.21% | 5,128,952 |
| Apr 6, 2026 | $136.28 | $144.65 | $134.58 | $141.75 | +3.89% | 4,667,530 |
| Mar 30, 2026 | $137.19 | $140.87 | $131.79 | $136.44 | +0.49% | 4,852,205 |
| Mar 23, 2026 | $131.52 | $139.41 | $130.44 | $135.78 | +6.64% | 6,469,619 |
| Mar 16, 2026 | $135.93 | $138.63 | $126.12 | $127.32 | -5.48% | 8,169,916 |
| Mar 9, 2026 | $132.54 | $140.25 | $129.15 | $134.70 | -0.80% | 7,056,779 |
| Mar 2, 2026 | $147.24 | $149.91 | $132.81 | $135.78 | -9.55% | 7,474,863 |
| Feb 23, 2026 | $150.78 | $154.41 | $148.17 | $150.12 | -0.73% | 5,069,645 |
| Feb 17, 2026 | $149.97 | $155.97 | $149.31 | $151.23 | +0.38% | 6,372,959 |
| Feb 9, 2026 | $139.41 | $157.98 | $138.98 | $150.66 | +7.47% | 12,396,522 |
| Feb 2, 2026 | $131.42 | $144.09 | $131.04 | $140.19 | +6.40% | 8,310,236 |
| Jan 26, 2026 | $132.96 | $135.21 | $129.27 | $131.76 | -0.50% | 5,606,911 |
| Jan 20, 2026 | $126.84 | $134.88 | $125.55 | $132.42 | +2.99% | 7,690,273 |
| Jan 12, 2026 | $131.67 | $132.51 | $127.32 | $128.58 | -2.17% | 10,351,013 |
| Jan 5, 2026 | $122.13 | $132.45 | $122.03 | $131.43 | +7.19% | 7,511,776 |
| Dec 29, 2025 | $123.57 | $123.69 | $120.53 | $122.61 | -0.95% | 4,637,619 |
| Dec 22, 2025 | $124.53 | $125.55 | $122.34 | $123.78 | 0.00% | 5,082,440 |
| Dec 15, 2025 | $123.90 | $124.47 | $120.59 | $123.78 | +0.81% | 12,013,903 |
| Dec 8, 2025 | $121.61 | $125.49 | $121.02 | $122.79 | +1.04% | 6,964,568 |
| Dec 1, 2025 | $118.05 | $122.31 | $116.79 | $121.53 | +1.86% | 7,649,539 |
| Nov 24, 2025 | $115.83 | $119.49 | $114.66 | $119.31 | +3.19% | 6,917,082 |
| Nov 17, 2025 | $118.98 | $119.61 | $111.15 | $115.62 | -2.95% | 9,413,811 |
| Nov 10, 2025 | $120.00 | $123.69 | $118.14 | $119.13 | -0.23% | 10,536,412 |
| Nov 3, 2025 | $101.07 | $120.33 | $100.01 | $119.40 | -51.26% | 25,494,413 |
| Oct 27, 2025 | $243.45 | $250.20 | $241.71 | $244.95 | +0.79% | 5,920,642 |
| Oct 20, 2025 | $240.36 | $246.30 | $237.09 | $243.03 | +1.81% | 3,647,627 |
| Oct 13, 2025 | $224.22 | $240.36 | $223.95 | $238.71 | +7.96% | 5,244,220 |
| Oct 6, 2025 | $240.24 | $245.91 | $221.04 | $221.10 | -7.55% | 4,802,978 |
| Sep 29, 2025 | $230.82 | $245.37 | $228.08 | $239.16 | +4.65% | 5,860,475 |
| Sep 22, 2025 | $233.76 | $238.26 | $222.78 | $228.54 | -2.46% | 5,999,728 |
| Sep 15, 2025 | $233.43 | $236.64 | $228.51 | $234.30 | +1.05% | 6,444,861 |
| Sep 8, 2025 | $232.68 | $236.52 | $227.63 | $231.87 | -0.68% | 3,671,924 |
| Sep 2, 2025 | $227.42 | $235.59 | $224.61 | $233.46 | +1.17% | 3,806,258 |
| Aug 25, 2025 | $231.00 | $235.05 | $229.85 | $230.76 | -0.52% | 3,861,078 |
| Aug 18, 2025 | $219.39 | $232.56 | $218.40 | $231.96 | +5.80% | 3,726,902 |
| Aug 11, 2025 | $212.04 | $223.07 | $208.56 | $219.24 | +3.70% | 4,497,209 |
| Aug 4, 2025 | $211.38 | $227.99 | $209.55 | $211.41 | +0.76% | 8,093,604 |
| Jul 28, 2025 | $227.46 | $227.46 | $206.94 | $209.82 | -7.69% | 4,831,779 |
| Jul 21, 2025 | $228.72 | $234.36 | $223.02 | $227.31 | +0.29% | 4,623,687 |
| Jul 14, 2025 | $225.24 | $227.70 | $218.01 | $226.65 | +0.08% | 4,086,840 |
| Jul 7, 2025 | $219.63 | $230.34 | $218.67 | $226.47 | +2.40% | 4,535,359 |
| Jun 30, 2025 | $205.83 | $223.11 | $203.19 | $221.16 | +7.03% | 3,178,032 |
| Jun 23, 2025 | $198.15 | $209.43 | $196.80 | $206.64 | +4.08% | 3,231,019 |
| Jun 16, 2025 | $203.16 | $204.90 | $198.39 | $198.54 | -1.03% | 4,221,182 |
| Jun 9, 2025 | $206.70 | $211.50 | $199.86 | $200.61 | -1.85% | 3,942,653 |
| Jun 2, 2025 | $200.16 | $206.22 | $194.73 | $204.39 | +1.99% | 4,530,554 |
| May 26, 2025 | $66.66 | $208.50 | $66.56 | $200.40 | -1.26% | 6,396,792 |
| May 19, 2025 | $205.83 | $207.90 | $199.68 | $202.95 | -2.41% | 4,410,951 |
| May 12, 2025 | $212.28 | $217.83 | $201.51 | $207.96 | +3.82% | 6,150,319 |
| May 5, 2025 | $200.34 | $201.99 | $192.27 | $200.31 | -0.71% | 3,906,759 |
| Apr 28, 2025 | $196.92 | $205.11 | $191.84 | $201.75 | +2.37% | 5,429,635 |
| Apr 21, 2025 | $178.44 | $199.41 | $175.50 | $197.07 | +9.23% | 6,136,659 |
| Apr 14, 2025 | $185.97 | $186.81 | $176.16 | $180.42 | +2.12% | 4,720,268 |
| Apr 7, 2025 | $170.49 | $187.64 | $161.31 | $176.67 | -0.42% | 10,208,454 |
| Mar 31, 2025 | $220.59 | $227.67 | $168.54 | $177.42 | -20.11% | 7,895,324 |
| Mar 24, 2025 | $228.08 | $232.62 | $221.34 | $222.09 | -1.52% | 3,452,361 |
| Mar 17, 2025 | $231.30 | $234.30 | $223.98 | $225.51 | -2.49% | 4,530,793 |
| Mar 10, 2025 | $232.71 | $236.34 | $222.15 | $231.27 | -1.36% | 4,716,177 |
| Mar 3, 2025 | $246.45 | $247.20 | $230.64 | $234.45 | -4.43% | 3,741,103 |
| Feb 24, 2025 | $245.79 | $248.25 | $241.56 | $245.31 | +0.15% | 4,242,112 |
| Feb 18, 2025 | $251.01 | $254.46 | $244.59 | $244.95 | -1.92% | 3,610,627 |
| Feb 10, 2025 | $228.62 | $255.00 | $225.36 | $249.75 | +9.86% | 6,112,838 |
| Feb 3, 2025 | $226.11 | $232.83 | $222.66 | $227.34 | -1.33% | 3,811,656 |
| Jan 27, 2025 | $231.00 | $232.14 | $225.45 | $230.40 | -0.72% | 3,806,328 |
| Jan 21, 2025 | $234.12 | $236.16 | $231.45 | $232.08 | -0.14% | 2,200,370 |
| Jan 13, 2025 | $218.34 | $235.01 | $217.20 | $232.41 | +6.56% | 4,249,239 |
| Jan 6, 2025 | $225.84 | $228.69 | $217.29 | $218.10 | -2.74% | 3,523,893 |
| Dec 30, 2024 | $228.09 | $230.64 | $223.14 | $224.25 | -2.45% | 2,479,367 |
| Dec 23, 2024 | $230.94 | $232.70 | $228.48 | $229.89 | -0.84% | 1,672,444 |
| Dec 16, 2024 | $241.50 | $243.48 | $229.41 | $231.84 | -4.40% | 4,427,745 |
| Dec 9, 2024 | $251.79 | $255.36 | $241.56 | $242.52 | -2.39% | 2,996,783 |
| Dec 2, 2024 | $251.82 | $252.57 | $244.59 | $248.46 | -0.92% | 3,498,616 |
| Nov 25, 2024 | $251.94 | $254.22 | $249.33 | $250.77 | +0.32% | 2,658,229 |
| Nov 18, 2024 | $246.18 | $250.77 | $242.25 | $249.96 | +1.80% | 3,130,276 |
| Nov 11, 2024 | $253.29 | $253.41 | $245.13 | $245.55 | -2.76% | 3,173,778 |
| Nov 4, 2024 | $248.07 | $263.40 | $244.05 | $252.51 | +2.02% | 5,465,704 |
| Oct 28, 2024 | $251.97 | $253.11 | $247.14 | $247.50 | -0.96% | 2,671,599 |
| Oct 21, 2024 | $255.12 | $256.38 | $249.69 | $249.90 | -2.10% | 2,024,911 |
| Oct 14, 2024 | $258.21 | $261.51 | $253.20 | $255.27 | -1.66% | 2,456,234 |
| Oct 7, 2024 | $257.61 | $260.58 | $252.75 | $259.59 | -1.15% | 2,895,134 |
| Sep 30, 2024 | $268.92 | $269.67 | $259.86 | $262.62 | -2.23% | 2,604,000 |
| Sep 23, 2024 | $250.80 | $270.18 | $250.56 | $268.62 | +7.44% | 3,885,467 |
| Sep 16, 2024 | $245.52 | $252.57 | $244.20 | $250.02 | +2.36% | 3,312,567 |
| Sep 9, 2024 | $238.80 | $245.73 | $233.46 | $244.26 | +2.88% | 3,285,600 |
| Sep 3, 2024 | $250.50 | $251.82 | $235.77 | $237.42 | -6.07% | 3,150,401 |
| Aug 26, 2024 | $244.68 | $253.56 | $243.45 | $252.75 | +3.88% | 3,699,334 |
| Aug 19, 2024 | $240.78 | $244.38 | $237.57 | $243.30 | +1.15% | 2,371,800 |
| Aug 12, 2024 | $235.92 | $241.77 | $234.06 | $240.54 | +2.10% | 2,082,700 |
| Aug 5, 2024 | $233.28 | $239.46 | $229.92 | $235.59 | -0.75% | 3,335,001 |
| Jul 29, 2024 | $241.92 | $255.36 | $235.29 | $237.36 | -1.32% | 5,494,567 |
| Jul 22, 2024 | $239.85 | $242.16 | $236.85 | $240.54 | +0.68% | 3,052,167 |
| Jul 15, 2024 | $243.03 | $247.71 | $237.90 | $238.92 | -1.53% | 3,099,200 |
| Jul 8, 2024 | $237.48 | $244.56 | $234.90 | $242.64 | +2.39% | 2,987,000 |
| Jul 1, 2024 | $241.41 | $242.49 | $235.05 | $236.97 | -1.86% | 1,888,934 |
| Jun 24, 2024 | $240.33 | $246.90 | $237.45 | $241.47 | +0.83% | 4,197,467 |
| Jun 17, 2024 | $238.50 | $242.85 | $237.06 | $239.49 | +0.21% | 4,035,934 |
| Jun 10, 2024 | $239.25 | $243.69 | $237.81 | $238.98 | -0.44% | 2,925,367 |
| Jun 3, 2024 | $246.42 | $246.42 | $237.57 | $240.03 | -2.62% | 4,089,600 |
| May 28, 2024 | $246.66 | $247.89 | $241.32 | $246.48 | +1.28% | 4,754,967 |
| May 20, 2024 | $239.46 | $243.87 | $231.93 | $243.36 | +1.51% | 7,639,534 |
| May 13, 2024 | $236.94 | $239.76 | $232.20 | $239.73 | +1.46% | 2,878,100 |
| May 6, 2024 | $234.60 | $238.89 | $233.94 | $236.28 | +1.40% | 3,614,100 |
| Apr 29, 2024 | $222.30 | $237.57 | $217.26 | $233.01 | +5.37% | 5,968,933 |
| Apr 22, 2024 | $221.19 | $223.08 | $218.40 | $221.13 | -0.24% | 2,739,666 |
| Apr 15, 2024 | $223.80 | $225.36 | $217.14 | $221.67 | +0.12% | 3,513,866 |
| Apr 8, 2024 | $226.92 | $232.11 | $220.02 | $221.40 | -2.29% | 3,656,300 |
| Apr 1, 2024 | $230.31 | $233.82 | $224.76 | $226.59 | -1.49% | 3,283,734 |
| Mar 25, 2024 | $226.68 | $231.15 | $226.32 | $230.01 | +1.23% | 2,158,899 |
| Mar 18, 2024 | $221.43 | $228.03 | $220.08 | $227.22 | +3.15% | 3,301,867 |
| Mar 11, 2024 | $214.29 | $222.72 | $213.99 | $220.29 | +2.84% | 5,153,934 |
| Mar 4, 2024 | $207.99 | $217.56 | $206.43 | $214.20 | +2.65% | 3,873,333 |
| Feb 26, 2024 | $209.04 | $211.14 | $204.63 | $208.68 | -0.57% | 5,424,333 |
| Feb 20, 2024 | $204.24 | $211.62 | $203.10 | $209.88 | +2.21% | 3,623,600 |
| Feb 12, 2024 | $203.16 | $207.54 | $198.30 | $205.35 | +1.14% | 4,889,834 |
| Feb 5, 2024 | $184.20 | $203.19 | $183.60 | $203.04 | +8.53% | 8,562,667 |
| Jan 29, 2024 | $192.84 | $192.90 | $183.42 | $187.08 | -3.57% | 7,116,600 |
| Jan 22, 2024 | $220.95 | $224.37 | $190.56 | $194.01 | -12.23% | 12,113,800 |
| Jan 16, 2024 | $222.81 | $223.44 | $218.16 | $221.04 | -2.45% | 4,524,567 |
| Jan 8, 2024 | $227.97 | $230.25 | $225.60 | $226.59 | -1.51% | 3,728,600 |
| Jan 2, 2024 | $229.47 | $233.22 | $228.96 | $230.07 | -0.31% | 3,455,534 |
| Dec 26, 2023 | $226.86 | $232.23 | $226.74 | $230.79 | +1.85% | 2,706,266 |
| Dec 18, 2023 | $220.92 | $228.57 | $219.09 | $226.59 | +3.14% | 5,306,600 |
| Dec 11, 2023 | $212.07 | $221.55 | $211.38 | $219.69 | +3.30% | 7,497,399 |
| Dec 4, 2023 | $215.28 | $216.48 | $211.32 | $212.67 | -2.10% | 5,170,601 |
| Nov 27, 2023 | $212.79 | $218.16 | $211.44 | $217.23 | +1.24% | 5,351,366 |
| Nov 20, 2023 | $213.39 | $215.22 | $212.01 | $214.56 | +0.42% | 2,221,867 |
| Nov 13, 2023 | $206.31 | $215.28 | $203.70 | $213.66 | +3.61% | 4,189,934 |
| Nov 6, 2023 | $208.53 | $210.39 | $202.62 | $206.22 | -1.33% | 4,797,933 |
| Oct 30, 2023 | $216.66 | $219.69 | $199.68 | $209.01 | -3.44% | 8,321,366 |
| Oct 23, 2023 | $218.04 | $219.99 | $214.68 | $216.45 | -1.18% | 3,484,734 |
| Oct 16, 2023 | $228.30 | $229.44 | $218.82 | $219.03 | -3.16% | 3,932,400 |
| Oct 9, 2023 | $224.61 | $231.03 | $223.59 | $226.17 | +0.12% | 3,693,167 |
| Oct 2, 2023 | $221.76 | $227.40 | $218.04 | $225.90 | +0.95% | 4,857,366 |
| Sep 25, 2023 | $217.20 | $226.38 | $217.08 | $223.77 | +2.40% | 3,588,567 |
| Sep 18, 2023 | $223.65 | $226.80 | $218.22 | $218.52 | -2.31% | 3,475,134 |
| Sep 11, 2023 | $227.91 | $229.26 | $221.94 | $223.68 | -1.13% | 3,799,934 |
| Sep 5, 2023 | $233.13 | $233.13 | $224.64 | $226.23 | -3.28% | 2,450,633 |
| Aug 28, 2023 | $224.52 | $234.24 | $224.31 | $233.91 | +4.46% | 3,120,799 |
| Aug 21, 2023 | $227.25 | $227.79 | $221.31 | $223.92 | -1.01% | 3,335,768 |
| Aug 14, 2023 | $228.00 | $230.58 | $222.60 | $226.20 | -1.21% | 3,867,400 |
| Aug 7, 2023 | $232.29 | $235.68 | $227.55 | $228.96 | -0.92% | 4,040,900 |
| Jul 31, 2023 | $232.50 | $235.98 | $226.23 | $231.09 | -0.35% | 5,415,334 |
| Jul 24, 2023 | $225.00 | $236.22 | $224.25 | $231.90 | +2.89% | 4,587,533 |
| Jul 17, 2023 | $216.60 | $226.98 | $216.60 | $225.39 | +3.47% | 4,961,634 |
| Jul 10, 2023 | $211.53 | $220.71 | $209.58 | $217.83 | +3.12% | 4,764,067 |
| Jul 3, 2023 | $213.75 | $216.24 | $204.03 | $211.23 | -1.44% | 3,671,999 |
| Jun 26, 2023 | $203.28 | $215.40 | $203.10 | $214.32 | +5.40% | 5,043,435 |
| Jun 20, 2023 | $204.87 | $206.91 | $199.86 | $203.34 | -2.35% | 5,252,133 |
| Jun 12, 2023 | $208.80 | $213.63 | $205.53 | $208.23 | -0.37% | 7,810,001 |
| Jun 5, 2023 | $217.08 | $217.74 | $208.62 | $209.01 | -3.73% | 5,622,767 |
| May 30, 2023 | $202.95 | $219.90 | $201.09 | $217.11 | +7.06% | 7,903,500 |
| May 22, 2023 | $199.98 | $204.12 | $197.55 | $202.80 | +1.27% | 5,521,566 |
| May 15, 2023 | $195.66 | $202.14 | $192.93 | $200.25 | +4.67% | 5,093,699 |
| May 8, 2023 | $197.55 | $197.79 | $189.66 | $191.31 | -2.66% | 3,584,799 |
| May 1, 2023 | $209.40 | $211.41 | $188.40 | $196.53 | -6.04% | 7,583,266 |
| Apr 24, 2023 | $209.91 | $211.74 | $200.49 | $209.16 | -0.24% | 5,253,199 |
| Apr 17, 2023 | $211.50 | $215.85 | $207.99 | $209.67 | -0.81% | 4,539,933 |
| Apr 10, 2023 | $207.51 | $215.55 | $206.76 | $211.38 | +1.18% | 4,334,733 |
| Apr 3, 2023 | $216.03 | $218.58 | $207.45 | $208.92 | -2.97% | 4,279,233 |
| Mar 27, 2023 | $207.45 | $215.55 | $206.46 | $215.31 | +4.62% | 3,589,000 |
| Mar 20, 2023 | $204.03 | $211.44 | $200.49 | $205.80 | +1.55% | 4,815,101 |
| Mar 13, 2023 | $208.47 | $213.66 | $200.70 | $202.65 | -3.97% | 10,014,767 |
| Mar 6, 2023 | $222.78 | $223.29 | $208.65 | $211.02 | -5.77% | 5,672,665 |
| Feb 27, 2023 | $219.96 | $226.14 | $217.20 | $223.95 | +2.37% | 4,392,401 |
| Feb 21, 2023 | $222.96 | $224.43 | $214.38 | $218.76 | -2.88% | 3,467,534 |
| Feb 13, 2023 | $227.46 | $231.00 | $223.26 | $225.24 | -0.96% | 3,312,634 |
| Feb 6, 2023 | $217.92 | $235.20 | $215.43 | $227.43 | +3.88% | 6,534,600 |
| Jan 30, 2023 | $219.30 | $224.37 | $216.81 | $218.94 | -0.78% | 4,863,067 |
| Jan 23, 2023 | $221.49 | $226.02 | $216.30 | $220.65 | -0.57% | 4,561,100 |
| Jan 17, 2023 | $222.96 | $225.51 | $215.88 | $221.91 | -1.64% | 6,121,667 |
| Jan 9, 2023 | $218.49 | $226.14 | $218.07 | $225.60 | +3.77% | 4,449,765 |
| Jan 3, 2023 | $207.15 | $218.46 | $204.66 | $217.41 | +5.60% | 3,437,467 |
| Dec 27, 2022 | $206.25 | $207.99 | $203.22 | $205.89 | -0.15% | 1,780,000 |
| Dec 19, 2022 | $203.22 | $206.37 | $198.93 | $206.19 | +1.21% | 4,156,267 |
| Dec 12, 2022 | $206.46 | $215.55 | $200.94 | $203.73 | -1.42% | 5,148,334 |
| Dec 5, 2022 | $211.98 | $213.66 | $206.46 | $206.67 | -3.73% | 3,301,034 |
| Nov 28, 2022 | $210.45 | $214.86 | $205.26 | $214.68 | +0.44% | 5,399,333 |
| Nov 21, 2022 | $206.28 | $216.36 | $205.50 | $213.75 | +2.70% | 2,289,634 |
| Nov 14, 2022 | $210.75 | $216.72 | $200.55 | $208.14 | -2.02% | 5,228,366 |
| Nov 7, 2022 | $186.18 | $214.98 | $182.52 | $212.43 | +14.34% | 9,545,200 |
| Oct 31, 2022 | $172.08 | $192.78 | $170.49 | $185.79 | +7.59% | 8,656,800 |
| Oct 24, 2022 | $168.00 | $173.55 | $165.12 | $172.68 | +3.56% | 4,538,234 |
| Oct 17, 2022 | $160.44 | $167.10 | $158.58 | $166.74 | +6.68% | 4,366,833 |
| Oct 10, 2022 | $158.28 | $162.15 | $150.60 | $156.30 | -0.50% | 4,492,568 |
| Oct 3, 2022 | $154.47 | $164.64 | $153.30 | $157.08 | +3.89% | 5,452,332 |
| Sep 26, 2022 | $150.90 | $154.35 | $148.56 | $151.20 | -0.67% | 5,289,568 |
| Sep 19, 2022 | $160.65 | $167.01 | $149.58 | $152.22 | -6.00% | 4,865,567 |
| Sep 12, 2022 | $176.73 | $179.37 | $159.15 | $161.94 | -7.55% | 6,735,267 |
| Sep 6, 2022 | $165.81 | $176.40 | $161.70 | $175.17 | +6.63% | 3,734,200 |
| Aug 29, 2022 | $171.81 | $176.40 | $162.42 | $164.28 | -5.29% | 4,434,166 |
| Aug 22, 2022 | $177.72 | $183.60 | $173.37 | $173.46 | -4.40% | 3,663,866 |
| Aug 15, 2022 | $185.64 | $189.66 | $180.33 | $181.44 | -3.54% | 3,287,833 |
| Aug 8, 2022 | $178.89 | $189.93 | $175.05 | $188.10 | +6.49% | 5,065,467 |
| Aug 1, 2022 | $181.35 | $181.77 | $171.60 | $176.64 | -3.84% | 5,366,433 |
| Jul 25, 2022 | $172.26 | $185.01 | $171.33 | $183.69 | +6.93% | 3,856,301 |
| Jul 18, 2022 | $165.60 | $175.05 | $162.24 | $171.78 | +4.87% | 3,631,800 |
| Jul 11, 2022 | $164.40 | $169.53 | $158.43 | $163.80 | -1.52% | 3,986,800 |
| Jul 5, 2022 | $160.50 | $169.89 | $157.71 | $166.32 | +1.26% | 4,896,633 |
| Jun 27, 2022 | $175.38 | $176.52 | $160.11 | $164.25 | -6.49% | 5,353,800 |
| Jun 21, 2022 | $172.38 | $175.71 | $163.77 | $175.65 | +4.01% | 6,438,034 |
| Jun 13, 2022 | $185.40 | $186.81 | $165.54 | $168.87 | -11.40% | 5,369,800 |
| Jun 6, 2022 | $202.47 | $205.62 | $189.75 | $190.59 | -5.07% | 3,569,001 |
| May 31, 2022 | $202.95 | $206.79 | $199.29 | $200.76 | -2.11% | 5,955,700 |
| May 23, 2022 | $194.43 | $205.38 | $190.74 | $205.08 | +7.06% | 4,445,800 |
| May 16, 2022 | $189.81 | $200.22 | $186.33 | $191.55 | -0.45% | 5,209,034 |
| May 9, 2022 | $191.94 | $196.98 | $186.30 | $192.42 | -1.96% | 5,152,533 |
| May 2, 2022 | $197.04 | $206.82 | $193.05 | $196.26 | -0.77% | 5,567,467 |
| Apr 25, 2022 | $200.52 | $205.05 | $196.23 | $197.79 | -2.02% | 4,599,900 |
| Apr 18, 2022 | $205.26 | $215.88 | $201.69 | $201.87 | -2.05% | 3,297,100 |
| Apr 11, 2022 | $205.50 | $210.36 | $204.03 | $206.10 | -0.20% | 3,078,800 |
| Apr 4, 2022 | $223.74 | $225.99 | $202.47 | $206.52 | -7.91% | 5,408,700 |
| Mar 28, 2022 | $229.38 | $236.94 | $218.82 | $224.25 | -3.04% | 3,894,100 |
| Mar 21, 2022 | $231.00 | $233.58 | $225.90 | $231.27 | +0.50% | 3,401,767 |
| Mar 14, 2022 | $219.48 | $230.43 | $211.32 | $230.13 | +5.82% | 5,638,733 |
| Mar 7, 2022 | $220.95 | $221.64 | $202.65 | $217.47 | -2.55% | 6,702,533 |
| Feb 28, 2022 | $230.25 | $234.72 | $221.52 | $223.17 | -4.71% | 6,341,367 |
| Feb 22, 2022 | $234.75 | $236.67 | $216.33 | $234.21 | -0.89% | 5,596,034 |
| Feb 14, 2022 | $237.12 | $252.24 | $235.29 | $236.31 | -0.64% | 4,569,401 |
| Feb 7, 2022 | $228.09 | $247.59 | $225.78 | $237.84 | +4.23% | 6,177,133 |
| Jan 31, 2022 | $226.08 | $238.11 | $223.74 | $228.18 | -0.01% | 5,214,200 |
| Jan 24, 2022 | $228.09 | $236.19 | $222.57 | $228.21 | -1.81% | 4,459,166 |
| Jan 18, 2022 | $253.38 | $253.38 | $230.76 | $232.41 | -8.83% | 4,816,000 |
| Jan 10, 2022 | $246.57 | $255.48 | $243.39 | $254.91 | +2.14% | 3,610,367 |
| Jan 3, 2022 | $243.12 | $251.13 | $241.68 | $249.57 | +2.98% | 4,074,067 |
| Dec 27, 2021 | $235.80 | $244.17 | $235.32 | $242.34 | +2.85% | 2,702,801 |
| Dec 20, 2021 | $227.28 | $237.00 | $222.03 | $235.62 | +2.65% | 2,748,800 |
| Dec 13, 2021 | $239.04 | $240.57 | $228.96 | $229.53 | -4.41% | 5,186,334 |
| Dec 6, 2021 | $229.83 | $240.78 | $225.03 | $240.12 | +6.04% | 5,678,166 |
| Nov 29, 2021 | $231.96 | $233.34 | $219.06 | $226.44 | -1.92% | 6,026,133 |
| Nov 22, 2021 | $240.00 | $242.61 | $227.37 | $230.88 | -3.82% | 2,330,167 |
| Nov 15, 2021 | $242.01 | $243.21 | $231.54 | $240.06 | -0.87% | 5,822,033 |
| Nov 8, 2021 | $243.36 | $244.44 | $236.73 | $242.16 | +0.40% | 5,179,434 |
| Nov 1, 2021 | $209.67 | $244.71 | $208.98 | $241.20 | +15.52% | 9,549,433 |
| Oct 25, 2021 | $217.56 | $218.25 | $206.82 | $208.80 | -3.48% | 3,512,734 |
| Oct 18, 2021 | $214.98 | $219.90 | $212.88 | $216.33 | +0.06% | 3,460,733 |
| Oct 11, 2021 | $212.34 | $218.67 | $205.68 | $216.21 | +2.34% | 3,644,800 |
| Oct 4, 2021 | $214.53 | $214.68 | $206.34 | $211.26 | +1.87% | 4,942,133 |
| Sep 27, 2021 | $206.25 | $213.36 | $203.22 | $207.39 | +1.29% | 4,778,400 |
| Sep 20, 2021 | $201.15 | $209.37 | $199.11 | $204.75 | -0.96% | 4,955,766 |
| Sep 13, 2021 | $214.14 | $214.14 | $204.72 | $206.73 | -2.24% | 5,488,167 |
| Sep 7, 2021 | $214.74 | $215.55 | $210.42 | $211.47 | -2.21% | 2,771,933 |
| Aug 30, 2021 | $225.99 | $226.50 | $215.37 | $216.24 | -4.09% | 3,772,801 |
| Aug 23, 2021 | $220.26 | $226.59 | $219.45 | $225.45 | +3.16% | 3,122,334 |
| Aug 16, 2021 | $229.23 | $230.49 | $217.65 | $218.55 | -5.49% | 3,209,999 |
| Aug 9, 2021 | $228.81 | $235.17 | $226.17 | $231.24 | +1.33% | 3,225,967 |
| Aug 2, 2021 | $226.20 | $229.11 | $217.53 | $228.21 | +1.36% | 5,020,301 |
| Jul 26, 2021 | $223.05 | $226.89 | $218.52 | $225.15 | +1.12% | 4,808,366 |
| Jul 19, 2021 | $222.93 | $227.49 | $217.05 | $222.66 | -2.61% | 5,974,234 |
| Jul 12, 2021 | $233.46 | $241.50 | $226.83 | $228.63 | -2.89% | 4,470,434 |
| Jul 6, 2021 | $234.72 | $236.55 | $227.49 | $235.44 | -0.39% | 3,576,734 |
| Jun 28, 2021 | $229.77 | $236.91 | $226.65 | $236.37 | +2.94% | 3,478,399 |
| Jun 21, 2021 | $230.55 | $234.39 | $228.57 | $229.62 | +0.14% | 4,489,734 |
| Jun 14, 2021 | $247.20 | $248.34 | $228.48 | $229.29 | -7.39% | 6,135,034 |
| Jun 7, 2021 | $258.00 | $258.39 | $246.75 | $247.59 | -3.55% | 3,610,100 |
| Jun 1, 2021 | $256.53 | $258.84 | $251.85 | $256.71 | +1.16% | 2,724,134 |
| May 24, 2021 | $253.59 | $257.82 | $246.60 | $253.77 | +0.56% | 5,666,000 |
| May 17, 2021 | $250.86 | $258.69 | $250.50 | $252.36 | +1.06% | 6,248,968 |
| May 10, 2021 | $250.47 | $251.34 | $240.72 | $249.72 | +0.47% | 6,301,566 |
| May 3, 2021 | $233.73 | $249.33 | $227.70 | $248.55 | +7.44% | 5,992,666 |
| Apr 26, 2021 | $230.94 | $235.17 | $228.36 | $231.33 | +0.39% | 4,114,400 |
| Apr 19, 2021 | $231.75 | $233.61 | $223.53 | $230.43 | -0.27% | 3,614,133 |
| Apr 12, 2021 | $229.11 | $235.20 | $225.21 | $231.06 | +1.53% | 3,534,333 |
| Apr 5, 2021 | $237.21 | $238.02 | $223.98 | $227.58 | -2.91% | 4,514,034 |
| Mar 29, 2021 | $235.14 | $236.55 | $230.37 | $234.39 | -0.43% | 3,080,933 |
| Mar 22, 2021 | $231.00 | $235.77 | $225.24 | $235.41 | +1.78% | 6,118,766 |
| Mar 15, 2021 | $231.15 | $239.01 | $227.73 | $231.30 | +0.05% | 6,894,966 |
| Mar 8, 2021 | $223.59 | $234.06 | $222.96 | $231.18 | +4.09% | 5,991,700 |
| Mar 1, 2021 | $213.69 | $227.61 | $213.00 | $222.09 | +5.28% | 9,653,466 |
| Feb 22, 2021 | $208.26 | $216.42 | $201.45 | $210.96 | +0.76% | 10,326,367 |
| Feb 16, 2021 | $216.18 | $216.81 | $204.36 | $209.37 | -2.35% | 10,630,600 |
| Feb 8, 2021 | $231.15 | $231.81 | $210.69 | $214.41 | -5.76% | 15,047,466 |
| Feb 1, 2021 | $222.69 | $232.44 | $215.64 | $227.52 | -4.54% | 61,913,133 |
| Jan 25, 2021 | $241.26 | $246.63 | $230.64 | $238.35 | -2.02% | 54,775,133 |
| Jan 19, 2021 | $249.60 | $256.47 | $238.65 | $243.27 | -1.52% | 21,507,800 |
| Jan 11, 2021 | $240.51 | $261.81 | $240.15 | $247.02 | +0.67% | 24,816,934 |
| Jan 4, 2021 | $215.04 | $248.76 | $209.94 | $245.37 | +15.02% | 26,771,432 |
| Dec 28, 2020 | $209.79 | $214.65 | $205.92 | $213.33 | +2.24% | 8,050,300 |
| Dec 21, 2020 | $209.97 | $213.24 | $206.64 | $208.65 | -2.50% | 7,377,667 |
| Dec 14, 2020 | $201.51 | $214.44 | $197.25 | $213.99 | +7.42% | 12,088,267 |
| Dec 7, 2020 | $196.77 | $203.25 | $195.21 | $199.20 | +0.58% | 6,351,433 |
| Nov 30, 2020 | $192.42 | $198.51 | $189.06 | $198.06 | +2.29% | 8,876,666 |
| Nov 23, 2020 | $189.06 | $198.99 | $188.94 | $193.62 | +3.18% | 4,809,633 |
| Nov 16, 2020 | $189.00 | $192.90 | $183.75 | $187.65 | +1.49% | 5,191,100 |
| Nov 9, 2020 | $186.18 | $193.95 | $178.26 | $184.89 | +3.37% | 7,788,000 |
| Nov 2, 2020 | $173.70 | $183.00 | $171.45 | $178.86 | +4.82% | 6,671,599 |
| Oct 26, 2020 | $177.36 | $177.36 | $165.69 | $170.64 | -4.91% | 9,131,800 |
| Oct 19, 2020 | $178.05 | $180.63 | $174.63 | $179.46 | +1.10% | 5,702,167 |
| Oct 12, 2020 | $178.26 | $179.82 | $172.56 | $177.51 | -0.24% | 5,460,866 |
| Oct 5, 2020 | $166.86 | $180.60 | $166.20 | $177.93 | +8.29% | 9,105,833 |
| Sep 28, 2020 | $167.91 | $171.87 | $160.56 | $164.31 | -0.49% | 7,066,033 |
| Sep 21, 2020 | $172.08 | $173.04 | $160.47 | $165.12 | -7.17% | 6,984,666 |
| Sep 14, 2020 | $177.57 | $182.94 | $176.01 | $177.87 | +1.23% | 6,253,534 |
| Sep 8, 2020 | $173.91 | $177.24 | $169.74 | $175.71 | -0.39% | 5,021,066 |
| Aug 31, 2020 | $170.49 | $181.38 | $164.76 | $176.40 | +2.83% | 8,398,000 |
| Aug 24, 2020 | $167.22 | $173.01 | $165.18 | $171.54 | +3.70% | 5,307,867 |
| Aug 17, 2020 | $174.33 | $175.38 | $165.09 | $165.42 | -5.19% | 4,904,166 |
| Aug 10, 2020 | $168.03 | $179.49 | $167.85 | $174.48 | +4.10% | 8,688,634 |
| Aug 3, 2020 | $159.09 | $167.64 | $156.36 | $167.61 | +4.47% | 7,754,700 |
| Jul 27, 2020 | $163.83 | $167.28 | $156.48 | $160.44 | -1.96% | 7,507,067 |
| Jul 20, 2020 | $162.21 | $166.41 | $159.36 | $163.65 | +0.06% | 6,149,000 |
| Jul 13, 2020 | $158.19 | $166.44 | $155.94 | $163.56 | +4.36% | 5,434,434 |
| Jul 6, 2020 | $164.19 | $164.82 | $152.25 | $156.72 | -2.76% | 7,434,401 |
| Jun 29, 2020 | $155.97 | $162.66 | $155.34 | $161.16 | +4.47% | 6,098,800 |
| Jun 22, 2020 | $157.83 | $161.73 | $152.43 | $154.26 | -2.24% | 9,081,333 |
| Jun 15, 2020 | $148.20 | $164.49 | $147.03 | $157.80 | +3.12% | 9,325,833 |
| Jun 8, 2020 | $169.86 | $171.75 | $147.42 | $153.03 | -9.14% | 12,033,800 |
| Jun 1, 2020 | $151.02 | $176.01 | $150.15 | $168.42 | +10.66% | 11,675,934 |
| May 26, 2020 | $151.05 | $155.19 | $144.72 | $152.19 | +4.19% | 8,852,400 |
| May 18, 2020 | $141.45 | $149.61 | $140.34 | $146.07 | +7.13% | 10,734,700 |
| May 11, 2020 | $138.24 | $142.68 | $125.49 | $136.35 | -3.15% | 7,937,933 |
| May 4, 2020 | $133.53 | $141.51 | $130.89 | $140.79 | +4.13% | 9,478,767 |
| Apr 27, 2020 | $126.75 | $147.39 | $126.18 | $135.21 | +7.57% | 11,707,533 |
| Apr 20, 2020 | $116.64 | $126.72 | $114.84 | $125.70 | +9.23% | 9,058,100 |
| Apr 13, 2020 | $120.63 | $121.26 | $104.49 | $115.08 | -5.93% | 9,551,133 |
| Apr 6, 2020 | $101.97 | $124.65 | $100.44 | $122.34 | +27.96% | 11,001,333 |
| Mar 30, 2020 | $99.87 | $109.89 | $94.56 | $95.61 | -5.79% | 11,457,067 |
| Mar 23, 2020 | $91.05 | $108.39 | $84.99 | $101.49 | +7.50% | 13,300,833 |
| Mar 16, 2020 | $98.70 | $111.87 | $87.18 | $94.41 | -15.18% | 14,501,432 |
| Mar 9, 2020 | $110.91 | $114.72 | $98.79 | $111.30 | -8.40% | 19,913,766 |
| Mar 2, 2020 | $129.18 | $138.78 | $119.73 | $121.50 | -5.59% | 19,487,067 |
| Feb 24, 2020 | $151.80 | $152.97 | $126.18 | $128.70 | -18.18% | 16,568,300 |
| Feb 18, 2020 | $160.26 | $162.15 | $156.06 | $157.29 | -1.26% | 7,909,566 |
| Feb 10, 2020 | $156.93 | $161.61 | $154.47 | $159.30 | +1.05% | 8,380,967 |
| Feb 3, 2020 | $154.38 | $163.50 | $152.40 | $157.65 | +2.68% | 14,403,733 |
| Jan 27, 2020 | $174.63 | $176.67 | $152.82 | $153.54 | -13.82% | 16,987,933 |
| Jan 21, 2020 | $184.26 | $185.73 | $177.87 | $178.17 | -3.53% | 7,272,899 |
| Jan 13, 2020 | $178.62 | $187.53 | $177.93 | $184.68 | +3.10% | 12,216,467 |
| Jan 6, 2020 | $185.64 | $187.41 | $178.65 | $179.13 | -3.94% | 11,112,534 |
| Dec 30, 2019 | $191.10 | $195.48 | $185.64 | $186.48 | -2.46% | 6,940,833 |
| Dec 23, 2019 | $190.83 | $192.39 | $189.27 | $191.19 | +0.28% | 3,355,734 |
| Dec 16, 2019 | $198.93 | $199.77 | $189.84 | $190.65 | -1.93% | 11,563,067 |
| Dec 9, 2019 | $192.03 | $200.19 | $190.83 | $194.40 | +1.90% | 7,293,400 |
| Dec 2, 2019 | $194.31 | $197.19 | $184.89 | $190.77 | -1.88% | 8,968,466 |
| Nov 25, 2019 | $198.30 | $199.44 | $192.66 | $194.43 | -1.55% | 6,911,167 |
| Nov 18, 2019 | $202.20 | $203.22 | $193.92 | $197.49 | -2.68% | 6,470,266 |
| Nov 11, 2019 | $210.75 | $220.35 | $202.14 | $202.92 | -4.91% | 8,274,999 |
| Nov 4, 2019 | $208.83 | $220.47 | $208.83 | $213.39 | +2.14% | 6,507,199 |
| Oct 28, 2019 | $201.78 | $209.34 | $196.08 | $208.92 | +4.17% | 7,551,233 |
| Oct 21, 2019 | $198.03 | $204.42 | $193.65 | $200.55 | +2.01% | 5,531,533 |
| Oct 14, 2019 | $194.25 | $203.46 | $193.56 | $196.59 | +0.57% | 4,532,667 |
| Oct 7, 2019 | $203.52 | $203.79 | $188.61 | $195.48 | -4.39% | 9,046,267 |
| Sep 30, 2019 | $211.65 | $215.55 | $197.13 | $204.45 | -2.99% | 5,644,733 |
| Sep 23, 2019 | $211.59 | $215.22 | $209.01 | $210.75 | -1.89% | 5,359,900 |
| Sep 16, 2019 | $219.06 | $221.31 | $211.62 | $214.80 | -2.64% | 6,641,801 |
| Sep 9, 2019 | $208.17 | $221.31 | $206.73 | $220.62 | +6.24% | 5,578,333 |
| Sep 3, 2019 | $201.63 | $210.30 | $199.74 | $207.66 | +1.90% | 3,198,867 |
| Aug 26, 2019 | $199.53 | $208.11 | $189.84 | $203.79 | +2.92% | 7,664,367 |
| Aug 19, 2019 | $200.46 | $206.73 | $196.80 | $198.00 | -0.18% | 5,349,201 |
| Aug 12, 2019 | $204.36 | $211.41 | $193.41 | $198.36 | -4.23% | 5,364,734 |
| Aug 5, 2019 | $204.51 | $213.33 | $196.59 | $207.12 | -0.01% | 7,932,034 |
| Jul 29, 2019 | $218.64 | $221.40 | $204.33 | $207.15 | -5.68% | 5,870,833 |
| Jul 22, 2019 | $215.25 | $223.11 | $213.09 | $219.63 | +2.29% | 4,311,901 |
| Jul 15, 2019 | $214.53 | $221.16 | $210.90 | $214.71 | +0.07% | 5,180,100 |
| Jul 8, 2019 | $220.26 | $220.74 | $207.45 | $214.56 | -3.01% | 7,142,899 |
| Jul 1, 2019 | $224.61 | $231.09 | $218.25 | $221.22 | -1.77% | 4,529,866 |
| Jun 24, 2019 | $223.50 | $226.86 | $219.06 | $225.21 | +0.58% | 5,811,601 |
| Jun 17, 2019 | $223.50 | $228.30 | $217.38 | $223.92 | -0.59% | 7,901,566 |
| Jun 10, 2019 | $224.04 | $226.05 | $217.50 | $225.24 | +1.96% | 6,709,100 |
| Jun 3, 2019 | $197.01 | $229.50 | $196.50 | $220.92 | +76.49% | 14,798,701 |
| May 28, 2019 | $126.86 | $127.82 | $124.10 | $125.18 | -1.32% | 20,771,433 |
| May 20, 2019 | $125.51 | $130.55 | $125.45 | $126.86 | +0.26% | 23,015,933 |
| May 13, 2019 | $125.57 | $127.55 | $123.80 | $126.53 | -1.19% | 25,251,835 |
| May 6, 2019 | $135.62 | $136.10 | $124.85 | $128.06 | -7.40% | 35,196,066 |
| Apr 29, 2019 | $147.74 | $149.60 | $135.56 | $138.29 | -6.32% | 27,308,734 |
| Apr 22, 2019 | $149.60 | $149.78 | $145.91 | $147.62 | -1.99% | 13,977,168 |
| Apr 15, 2019 | $152.03 | $152.30 | $149.45 | $150.62 | -0.93% | 10,854,334 |
| Apr 8, 2019 | $146.54 | $152.18 | $146.21 | $152.03 | +3.20% | 20,593,966 |
| Apr 1, 2019 | $195.29 | $198.35 | $141.89 | $147.32 | -23.89% | 40,721,868 |
| Mar 25, 2019 | $194.60 | $196.16 | $187.37 | $193.55 | -0.94% | 23,587,434 |
| Mar 18, 2019 | $199.52 | $203.54 | $194.45 | $195.38 | -2.05% | 24,500,800 |
| Mar 11, 2019 | $199.01 | $202.64 | $198.23 | $199.46 | +0.91% | 19,854,868 |
| Mar 4, 2019 | $194.57 | $198.65 | $192.83 | $197.66 | +2.08% | 16,384,201 |
| Feb 25, 2019 | $199.31 | $202.82 | $191.18 | $193.64 | -2.46% | 18,127,033 |
| Feb 19, 2019 | $194.66 | $204.08 | $194.66 | $198.53 | +1.12% | 13,933,667 |
| Feb 11, 2019 | $190.55 | $196.49 | $189.02 | $196.34 | +4.02% | 18,119,567 |
| Feb 4, 2019 | $193.10 | $196.79 | $186.11 | $188.75 | -2.72% | 21,736,101 |
| Jan 28, 2019 | $204.89 | $213.83 | $191.93 | $194.03 | -6.22% | 32,426,766 |
| Jan 22, 2019 | $206.66 | $208.52 | $200.90 | $206.90 | -0.43% | 12,736,400 |
| Jan 14, 2019 | $197.21 | $209.21 | $196.49 | $207.80 | +4.18% | 15,260,567 |
| Jan 7, 2019 | $198.02 | $202.04 | $196.01 | $199.46 | +0.83% | 15,357,599 |
| Dec 31, 2018 | $192.86 | $198.47 | $190.43 | $197.81 | +2.66% | 16,154,934 |
| Dec 24, 2018 | $184.76 | $195.83 | $180.29 | $192.68 | +3.93% | 14,977,701 |
| Dec 17, 2018 | $191.42 | $196.55 | $185.09 | $185.39 | -3.42% | 31,908,366 |
| Dec 10, 2018 | $193.94 | $200.54 | $190.28 | $191.96 | -1.49% | 21,686,434 |
| Dec 3, 2018 | $212.42 | $214.25 | $194.15 | $194.87 | -5.94% | 19,069,032 |
| Nov 26, 2018 | $203.93 | $207.68 | $202.12 | $207.17 | +2.10% | 18,562,399 |
| Nov 19, 2018 | $210.71 | $212.54 | $200.93 | $202.90 | -3.92% | 12,068,867 |
| Nov 12, 2018 | $209.78 | $211.88 | $204.86 | $211.19 | +0.73% | 17,621,733 |
| Nov 5, 2018 | $207.77 | $214.97 | $205.25 | $209.65 | +1.38% | 17,508,133 |
| Oct 29, 2018 | $192.11 | $212.15 | $187.91 | $206.81 | +9.07% | 27,619,832 |
| Oct 22, 2018 | $206.96 | $207.44 | $187.58 | $189.62 | -7.99% | 28,733,201 |
| Oct 15, 2018 | $212.69 | $215.39 | $205.19 | $206.09 | -3.06% | 15,183,667 |
| Oct 8, 2018 | $222.62 | $224.06 | $210.05 | $212.60 | -4.74% | 23,435,332 |
| Oct 1, 2018 | $227.93 | $230.90 | $222.29 | $223.19 | -1.48% | 15,456,900 |
| Sep 24, 2018 | $241.91 | $242.48 | $225.95 | $226.55 | -6.65% | 18,015,934 |
| Sep 17, 2018 | $239.36 | $245.60 | $236.33 | $242.69 | +1.39% | 15,900,499 |
| Sep 10, 2018 | $244.61 | $245.30 | $238.88 | $239.36 | -1.75% | 12,857,467 |
| Sep 4, 2018 | $242.87 | $246.02 | $240.68 | $243.62 | -0.16% | 10,320,200 |
| Aug 27, 2018 | $242.63 | $249.41 | $242.24 | $244.01 | +1.14% | 13,939,098 |
| Aug 20, 2018 | $237.62 | $242.66 | $237.14 | $241.25 | +1.80% | 10,608,501 |
| Aug 13, 2018 | $236.66 | $237.86 | $230.72 | $236.99 | +0.06% | 11,801,233 |
| Aug 6, 2018 | $232.67 | $242.12 | $232.49 | $236.84 | +1.18% | 11,778,167 |
| Jul 30, 2018 | $238.46 | $240.95 | $229.01 | $234.08 | -1.95% | 12,966,200 |
| Jul 23, 2018 | $231.26 | $240.38 | $230.09 | $238.73 | +3.31% | 11,829,034 |
| Jul 16, 2018 | $233.21 | $236.39 | $228.02 | $231.08 | -0.70% | 10,138,233 |
| Jul 9, 2018 | $232.43 | $238.04 | $230.90 | $232.70 | +0.56% | 9,893,433 |
| Jul 2, 2018 | $230.21 | $233.78 | $227.90 | $231.41 | +0.01% | 7,337,100 |
| Jun 25, 2018 | $232.73 | $236.12 | $227.45 | $231.38 | -1.38% | 11,936,901 |
| Jun 18, 2018 | $235.13 | $237.50 | $228.53 | $234.62 | -0.95% | 14,948,100 |
| Jun 11, 2018 | $242.21 | $243.71 | $234.50 | $236.87 | -2.16% | 16,152,701 |
| Jun 4, 2018 | $233.12 | $244.82 | $232.79 | $242.09 | +4.29% | 16,382,167 |
| May 29, 2018 | $228.77 | $233.27 | $224.21 | $232.13 | +0.60% | 12,638,234 |
| May 21, 2018 | $237.62 | $239.96 | $229.85 | $230.75 | -2.36% | 11,277,667 |
| May 14, 2018 | $235.19 | $239.57 | $233.15 | $236.33 | +0.82% | 10,928,366 |
| May 7, 2018 | $227.12 | $236.72 | $224.87 | $234.41 | +3.25% | 12,323,466 |
| Apr 30, 2018 | $227.81 | $230.09 | $218.96 | $227.03 | +0.20% | 15,533,033 |
| Apr 23, 2018 | $231.23 | $232.16 | $220.64 | $226.58 | -2.23% | 15,380,167 |
| Apr 16, 2018 | $233.69 | $238.70 | $230.45 | $231.74 | -0.17% | 13,992,266 |
| Apr 9, 2018 | $225.65 | $235.67 | $224.03 | $232.13 | +3.28% | 14,246,867 |
| Apr 2, 2018 | $224.33 | $230.45 | $217.43 | $224.75 | 0.00% | 18,608,566 |
| Mar 26, 2018 | $224.84 | $230.12 | $220.55 | $224.75 | +0.88% | 14,977,934 |
| Mar 19, 2018 | $236.93 | $239.30 | $222.50 | $222.80 | -6.19% | 17,891,168 |
| Mar 12, 2018 | $250.34 | $253.31 | $235.76 | $237.50 | -5.12% | 17,889,700 |
| Mar 5, 2018 | $237.56 | $250.43 | $236.21 | $250.31 | +4.77% | 11,570,466 |
| Feb 26, 2018 | $253.88 | $255.98 | $236.57 | $238.91 | -5.72% | 13,993,268 |
| Feb 20, 2018 | $248.42 | $253.73 | $246.38 | $253.40 | +0.64% | 8,856,599 |
| Feb 12, 2018 | $251.79 | $251.79 | $246.26 | $251.79 | 0.00% | 2,135,300 |
| Feb 5, 2018 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Jan 29, 2018 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Jan 22, 2018 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Jan 16, 2018 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Jan 8, 2018 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Jan 2, 2018 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Dec 26, 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Dec 18, 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Dec 11, 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Dec 4, 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Nov 27, 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Nov 20, 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Nov 13, 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Nov 6, 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Oct 30, 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Oct 23, 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Oct 16, 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Oct 9, 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Oct 2, 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Sep 25, 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Sep 18, 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Sep 11, 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Sep 5, 2017 | $251.79 | $251.79 | $251.79 | $251.79 | 0.00% | 0 |
| Aug 28, 2017 | $248.58 | $255.48 | $244.98 | $251.79 | +1.54% | 13,273,550 |
| Aug 21, 2017 | $244.02 | $250.41 | $242.61 | $247.98 | +1.82% | 3,151,571 |
| Aug 14, 2017 | $243.87 | $246.09 | $241.44 | $243.54 | +0.26% | 3,763,836 |
| Aug 7, 2017 | $245.85 | $246.69 | $240.30 | $242.91 | -1.27% | 3,031,709 |
| Jul 31, 2017 | $252.75 | $252.99 | $243.06 | $246.03 | -2.35% | 3,706,821 |
| Jul 24, 2017 | $253.47 | $259.08 | $250.11 | $251.94 | -0.66% | 3,419,617 |
| Jul 17, 2017 | $254.31 | $256.44 | $251.49 | $253.62 | -0.25% | 2,464,901 |
| Jul 10, 2017 | $245.40 | $254.91 | $244.65 | $254.25 | +3.32% | 2,867,203 |
| Jul 3, 2017 | $243.81 | $247.29 | $241.44 | $246.09 | +1.64% | 2,275,345 |
| Jun 26, 2017 | $243.66 | $246.48 | $240.42 | $242.13 | -0.35% | 3,056,320 |
| Jun 19, 2017 | $247.98 | $251.46 | $242.55 | $242.97 | -1.79% | 3,565,969 |
| Jun 12, 2017 | $248.22 | $251.91 | $242.43 | $247.41 | -0.52% | 5,923,637 |
| Jun 5, 2017 | $240.75 | $248.91 | $240.54 | $248.70 | +2.97% | 3,598,922 |
| May 30, 2017 | $233.16 | $242.40 | $232.05 | $241.53 | +3.42% | 2,950,640 |
| May 22, 2017 | $234.36 | $236.85 | $231.39 | $233.55 | +0.04% | 3,363,436 |
| May 15, 2017 | $238.80 | $241.20 | $226.50 | $233.46 | -1.87% | 4,296,860 |
| May 8, 2017 | $242.97 | $242.97 | $232.32 | $237.90 | -2.27% | 4,364,492 |
| May 1, 2017 | $240.24 | $243.78 | $234.24 | $243.42 | +1.74% | 6,251,585 |
| Apr 24, 2017 | $238.26 | $246.90 | $237.51 | $239.25 | +1.40% | 4,541,527 |
| Apr 17, 2017 | $233.34 | $237.06 | $231.81 | $235.95 | +1.56% | 3,818,983 |
| Apr 10, 2017 | $239.67 | $240.57 | $232.02 | $232.32 | -3.26% | 3,169,402 |
| Apr 3, 2017 | $241.11 | $244.56 | $236.49 | $240.15 | -0.35% | 5,002,480 |
| Mar 27, 2017 | $237.99 | $247.11 | $236.49 | $240.99 | +0.92% | 5,272,756 |
| Mar 20, 2017 | $243.42 | $245.58 | $234.96 | $238.80 | -2.03% | 5,448,015 |
| Mar 13, 2017 | $243.00 | $244.62 | $240.33 | $243.75 | +0.48% | 5,273,923 |
| Mar 6, 2017 | $239.25 | $242.97 | $237.18 | $242.58 | +1.58% | 6,157,257 |
| Feb 27, 2017 | $238.95 | $240.42 | $234.90 | $238.80 | -0.26% | 4,950,307 |
| Feb 21, 2017 | $231.93 | $241.98 | $230.70 | $239.43 | +2.99% | 6,009,693 |
| Feb 13, 2017 | $231.60 | $235.20 | $230.43 | $232.47 | +0.36% | 3,746,478 |
| Feb 6, 2017 | $227.76 | $231.90 | $226.50 | $231.63 | +1.02% | 2,520,451 |
| Jan 30, 2017 | $231.30 | $231.84 | $225.12 | $229.29 | -1.63% | 3,088,248 |
| Jan 23, 2017 | $218.91 | $235.08 | $216.69 | $233.10 | +6.39% | 5,911,647 |
| Jan 17, 2017 | $219.30 | $221.52 | $217.32 | $219.09 | -0.77% | 3,135,335 |
| Jan 9, 2017 | $219.09 | $225.75 | $219.09 | $220.80 | +0.30% | 4,168,679 |
| Jan 3, 2017 | $220.41 | $223.59 | $218.04 | $220.14 | -0.03% | 3,214,746 |
| Dec 27, 2016 | $225.33 | $226.02 | $218.25 | $220.20 | -2.04% | 2,371,063 |
| Dec 19, 2016 | $224.88 | $227.58 | $223.71 | $224.79 | +0.09% | 3,011,724 |
| Dec 12, 2016 | $225.12 | $227.01 | $220.14 | $224.58 | +0.01% | 6,657,421 |
| Dec 5, 2016 | $220.86 | $224.94 | $216.06 | $224.55 | +2.35% | 4,590,329 |
| Nov 28, 2016 | $212.31 | $223.80 | $210.87 | $219.39 | +3.00% | 6,180,113 |
| Nov 21, 2016 | $207.60 | $213.60 | $207.30 | $213.00 | +3.14% | 3,821,745 |
| Nov 14, 2016 | $208.89 | $209.88 | $202.44 | $206.52 | – | 3,709,366 |
Seasonality
DD 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 | -1.2% | 0.8% | -2.8% | 2.0% | 2.6% | 6.4% | 3.1% | -0.1% | -2.0% | 0.1% | 7.3% | 1.2% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 9.3% | 13.9% | -8.1% | -0.3% | 6.5% | -6.6% | 1.0% | -1.3% | -3.5% | 8.2% | ||
| 2025 | 0.7% | 6.5% | -8.2% | -11.6% | 1.8% | 2.7% | 4.8% | 7.5% | 1.3% | 4.8% | 17.0% | 1.1% |
| 2024 | -19.7% | 12.6% | 10.8% | -5.4% | 13.9% | -2.0% | 4.0% | 1.1% | 5.8% | -6.9% | 1.2% | -8.8% |
| 2023 | 7.8% | -0.8% | -1.7% | -2.9% | -3.1% | 6.3% | 9.2% | -1.0% | -3.0% | -2.3% | -1.3% | 7.5% |
| 2022 | -5.2% | 1.4% | -4.9% | -10.4% | 3.4% | -18.1% | 10.8% | -9.1% | -9.4% | 13.5% | 23.9% | -2.7% |
| 2021 | 11.7% | -11.1% | 9.9% | -0.2% | 10.1% | -8.5% | -2.7% | -1.4% | -8.1% | 2.4% | 6.7% | 9.2% |
| 2020 | -20.3% | -15.6% | -20.5% | 37.9% | 8.5% | 4.7% | 1.2% | 4.3% | -0.5% | 2.5% | 12.1% | 12.1% |
| 2019 | 0.5% | -0.3% | 0.1% | 14.4% | -15.7% | 79.9% | -3.5% | -5.9% | 5.0% | -7.6% | -1.2% | -0.9% |
| 2018 | 0.0% | -2.5% | -8.1% | -0.6% | 1.7% | 2.4% | 3.7% | 2.2% | -7.2% | -13.8% | 6.6% | -6.3% |
| 2017 | 2.9% | 4.0% | 2.9% | -0.7% | -1.0% | 2.9% | 2.4% | 2.1% | 0.0% | 0.0% | 0.5% | 0.0% |