Dillard's, Inc. (DDS) stock
DDSTXSERetail-Department StoresFiscal year ends January 30Also trades as DDT
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 4, 2026Score 11/309% below fair value
$660.84+4.24 (+0.65%)
Close on Oct 29, 2026Market cap $10.32BP/E –Yield 4.71%
Price history
Dillard's share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$660.84
+0.65% on the day
52-week range
$503.06 – $741.98
-10.9% from the high
Change over 52 weeks
+8.2%
From $610.91 on Oct 29, 2025
Average volume
149,248
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $695.68 | $719.99 | $648.00 | $660.84 | -5.01% | 349,599 |
| Oct 19, 2026 | $670.24 | $727.12 | $660.13 | $695.68 | +4.89% | 470,879 |
| Oct 12, 2026 | $648.70 | $680.09 | $618.64 | $663.26 | +3.27% | 441,530 |
| Oct 5, 2026 | $657.50 | $695.35 | $615.67 | $642.24 | -1.81% | 820,046 |
| Sep 28, 2026 | $662.16 | $702.30 | $638.44 | $654.11 | -1.50% | 1,382,996 |
| Sep 21, 2026 | $639.69 | $666.04 | $632.12 | $664.07 | +4.37% | 767,800 |
| Sep 14, 2026 | $644.38 | $665.25 | $620.38 | $636.26 | -2.20% | 997,341 |
| Sep 8, 2026 | $655.76 | $661.99 | $610.02 | $650.57 | -0.93% | 673,648 |
| Aug 31, 2026 | $616.81 | $661.81 | $614.51 | $656.69 | +5.87% | 1,081,488 |
| Aug 24, 2026 | $629.00 | $651.96 | $617.28 | $620.29 | -0.22% | 724,160 |
| Aug 17, 2026 | $556.84 | $622.97 | $556.84 | $621.63 | +10.83% | 725,878 |
| Aug 10, 2026 | $611.40 | $651.86 | $558.00 | $560.88 | -8.37% | 1,047,112 |
| Aug 3, 2026 | $595.00 | $625.00 | $594.96 | $612.14 | +4.05% | 564,356 |
| Jul 27, 2026 | $573.09 | $612.44 | $568.56 | $588.34 | +3.57% | 734,763 |
| Jul 20, 2026 | $546.72 | $589.80 | $540.89 | $568.05 | +3.11% | 560,578 |
| Jul 13, 2026 | $529.95 | $555.58 | $518.41 | $550.93 | +5.18% | 491,177 |
| Jul 6, 2026 | $540.00 | $546.06 | $503.06 | $523.78 | -4.28% | 714,427 |
| Jun 29, 2026 | $569.81 | $570.50 | $520.12 | $547.21 | -5.32% | 539,076 |
| Jun 22, 2026 | $562.23 | $591.23 | $555.55 | $577.96 | +4.16% | 600,533 |
| Jun 15, 2026 | $604.43 | $605.00 | $548.65 | $554.86 | -9.04% | 466,512 |
| Jun 8, 2026 | $603.00 | $630.78 | $581.14 | $610.01 | +0.62% | 492,088 |
| Jun 1, 2026 | $589.25 | $626.19 | $579.59 | $606.27 | +2.72% | 575,555 |
| May 26, 2026 | $571.45 | $613.07 | $555.98 | $590.21 | +5.06% | 705,753 |
| May 18, 2026 | $536.27 | $566.86 | $518.05 | $561.80 | +4.29% | 571,452 |
| May 11, 2026 | $564.69 | $592.89 | $522.49 | $538.69 | -4.36% | 832,024 |
| May 4, 2026 | $562.45 | $583.88 | $545.31 | $563.25 | -0.40% | 462,512 |
| Apr 27, 2026 | $595.99 | $603.93 | $559.60 | $565.52 | -4.99% | 384,547 |
| Apr 20, 2026 | $601.44 | $639.16 | $585.00 | $595.20 | -1.74% | 467,729 |
| Apr 13, 2026 | $596.53 | $615.00 | $581.00 | $605.77 | +1.69% | 414,790 |
| Apr 6, 2026 | $578.99 | $614.22 | $560.79 | $595.71 | +4.08% | 406,253 |
| Mar 30, 2026 | $561.77 | $581.26 | $548.56 | $572.36 | +3.13% | 378,610 |
| Mar 23, 2026 | $593.66 | $601.50 | $548.34 | $555.01 | -6.09% | 614,385 |
| Mar 16, 2026 | $589.27 | $604.56 | $573.59 | $591.00 | +1.43% | 570,407 |
| Mar 9, 2026 | $573.98 | $610.95 | $562.54 | $582.66 | -1.16% | 589,507 |
| Mar 2, 2026 | $593.75 | $638.80 | $577.93 | $589.50 | -2.20% | 770,009 |
| Feb 23, 2026 | $668.16 | $670.00 | $575.10 | $602.79 | -10.03% | 970,690 |
| Feb 17, 2026 | $644.60 | $681.23 | $640.50 | $670.00 | +3.92% | 527,948 |
| Feb 9, 2026 | $674.76 | $674.76 | $625.93 | $644.71 | -3.27% | 837,841 |
| Feb 2, 2026 | $611.85 | $668.89 | $600.86 | $666.51 | +9.70% | 736,255 |
| Jan 26, 2026 | $621.06 | $627.26 | $599.50 | $607.56 | -3.25% | 650,484 |
| Jan 20, 2026 | $654.78 | $685.44 | $615.15 | $627.94 | -5.54% | 560,957 |
| Jan 12, 2026 | $675.09 | $703.80 | $642.61 | $664.80 | -2.39% | 703,182 |
| Jan 5, 2026 | $637.57 | $691.57 | $630.74 | $681.10 | +6.93% | 786,141 |
| Dec 29, 2025 | $629.79 | $645.00 | $602.36 | $636.94 | +1.09% | 656,666 |
| Dec 22, 2025 | $660.17 | $663.58 | $602.75 | $630.08 | -5.06% | 609,783 |
| Dec 15, 2025 | $687.09 | $698.36 | $629.22 | $663.63 | -2.67% | 794,179 |
| Dec 8, 2025 | $699.93 | $741.98 | $680.35 | $681.86 | -2.34% | 668,084 |
| Dec 1, 2025 | $660.63 | $722.00 | $657.12 | $698.18 | +4.20% | 630,593 |
| Nov 24, 2025 | $608.62 | $679.80 | $602.99 | $670.06 | +9.57% | 530,110 |
| Nov 17, 2025 | $629.98 | $629.98 | $581.50 | $611.56 | -3.67% | 604,410 |
| Nov 10, 2025 | $612.77 | $737.73 | $603.09 | $634.89 | +4.71% | 833,646 |
| Nov 3, 2025 | $593.94 | $624.00 | $586.77 | $606.36 | +1.05% | 569,644 |
| Oct 27, 2025 | $602.74 | $625.00 | $588.33 | $600.08 | -1.02% | 618,624 |
| Oct 20, 2025 | $601.32 | $616.96 | $589.15 | $606.24 | +2.06% | 312,670 |
| Oct 13, 2025 | $596.85 | $634.56 | $587.66 | $594.03 | +2.54% | 485,701 |
| Oct 6, 2025 | $618.36 | $623.94 | $576.58 | $579.32 | -5.99% | 583,624 |
| Sep 29, 2025 | $621.66 | $637.73 | $604.13 | $616.25 | -1.20% | 490,973 |
| Sep 22, 2025 | $600.63 | $628.00 | $571.81 | $623.76 | +4.14% | 653,112 |
| Sep 15, 2025 | $573.52 | $610.00 | $568.00 | $598.95 | +4.23% | 532,330 |
| Sep 8, 2025 | $579.99 | $586.10 | $562.99 | $574.67 | -0.40% | 633,146 |
| Sep 2, 2025 | $529.00 | $579.55 | $519.06 | $576.96 | +8.27% | 585,979 |
| Aug 25, 2025 | $534.86 | $553.18 | $523.04 | $532.88 | -0.16% | 848,671 |
| Aug 18, 2025 | $518.97 | $535.01 | $495.00 | $533.72 | +3.50% | 669,400 |
| Aug 11, 2025 | $472.66 | $533.23 | $456.69 | $515.68 | +9.47% | 857,031 |
| Aug 4, 2025 | $471.47 | $478.33 | $451.80 | $471.06 | +0.54% | 533,414 |
| Jul 28, 2025 | $498.69 | $514.39 | $449.64 | $468.55 | -6.13% | 601,824 |
| Jul 21, 2025 | $466.54 | $508.66 | $460.50 | $499.13 | +8.10% | 588,753 |
| Jul 14, 2025 | $431.00 | $466.75 | $425.02 | $461.74 | +6.76% | 508,390 |
| Jul 7, 2025 | $454.33 | $460.56 | $424.87 | $432.49 | -5.12% | 717,532 |
| Jun 30, 2025 | $418.86 | $457.62 | $410.19 | $455.81 | +9.72% | 678,439 |
| Jun 23, 2025 | $398.51 | $420.52 | $397.03 | $415.43 | +2.65% | 797,044 |
| Jun 16, 2025 | $413.86 | $419.22 | $396.99 | $404.71 | +1.21% | 624,297 |
| Jun 9, 2025 | $400.76 | $409.42 | $394.70 | $399.87 | -0.66% | 495,371 |
| Jun 2, 2025 | $393.57 | $404.07 | $386.85 | $402.51 | +1.64% | 503,225 |
| May 26, 2025 | $410.89 | $421.65 | $394.80 | $396.02 | -2.96% | 702,098 |
| May 19, 2025 | $406.05 | $435.17 | $401.40 | $408.08 | -2.87% | 869,481 |
| May 12, 2025 | $378.92 | $420.60 | $377.48 | $420.13 | +16.65% | 744,340 |
| May 5, 2025 | $358.33 | $367.01 | $343.12 | $360.17 | -0.90% | 557,939 |
| Apr 28, 2025 | $336.62 | $364.68 | $330.00 | $363.44 | +8.28% | 532,326 |
| Apr 21, 2025 | $318.12 | $338.29 | $310.92 | $335.66 | +4.31% | 501,283 |
| Apr 14, 2025 | $321.30 | $325.32 | $305.32 | $321.78 | +3.46% | 534,035 |
| Apr 7, 2025 | $303.19 | $334.50 | $282.24 | $311.02 | -1.96% | 1,300,593 |
| Mar 31, 2025 | $356.78 | $366.66 | $287.43 | $317.25 | -11.59% | 819,892 |
| Mar 24, 2025 | $360.39 | $376.67 | $351.70 | $358.83 | +1.58% | 670,326 |
| Mar 17, 2025 | $361.73 | $373.95 | $353.17 | $353.25 | -1.11% | 1,367,147 |
| Mar 10, 2025 | $369.82 | $384.98 | $353.61 | $357.20 | -3.80% | 761,942 |
| Mar 3, 2025 | $391.30 | $400.47 | $347.99 | $371.32 | -4.57% | 1,071,466 |
| Feb 24, 2025 | $478.79 | $483.31 | $384.00 | $389.09 | -19.36% | 1,116,198 |
| Feb 18, 2025 | $493.48 | $510.00 | $481.61 | $482.50 | -2.16% | 485,595 |
| Feb 10, 2025 | $476.47 | $503.14 | $471.61 | $493.15 | +4.15% | 565,312 |
| Feb 3, 2025 | $461.62 | $485.30 | $451.00 | $473.51 | +1.15% | 516,818 |
| Jan 27, 2025 | $467.11 | $492.99 | $456.45 | $468.11 | +0.44% | 603,504 |
| Jan 21, 2025 | $468.04 | $484.08 | $458.20 | $466.04 | -0.20% | 383,939 |
| Jan 13, 2025 | $447.92 | $467.15 | $432.39 | $466.98 | +4.60% | 566,968 |
| Jan 6, 2025 | $459.09 | $460.00 | $438.09 | $446.43 | -2.35% | 515,970 |
| Dec 30, 2024 | $448.35 | $457.86 | $429.75 | $457.19 | +0.42% | 453,825 |
| Dec 23, 2024 | $433.71 | $458.62 | $430.62 | $455.28 | +4.82% | 467,283 |
| Dec 16, 2024 | $415.94 | $453.51 | $415.94 | $434.34 | +2.47% | 861,265 |
| Dec 9, 2024 | $444.30 | $471.78 | $415.44 | $423.87 | -4.56% | 845,653 |
| Dec 2, 2024 | $444.93 | $459.81 | $438.70 | $444.10 | +0.22% | 636,912 |
| Nov 25, 2024 | $453.86 | $470.19 | $441.28 | $443.12 | -0.68% | 490,554 |
| Nov 18, 2024 | $429.64 | $454.67 | $415.14 | $446.15 | +4.50% | 610,549 |
| Nov 11, 2024 | $405.84 | $438.08 | $380.98 | $426.92 | +6.02% | 925,624 |
| Nov 4, 2024 | $371.18 | $408.41 | $369.18 | $402.68 | +8.81% | 665,692 |
| Oct 28, 2024 | $380.00 | $388.30 | $370.01 | $370.07 | -2.39% | 492,584 |
| Oct 21, 2024 | $391.26 | $398.91 | $375.25 | $379.14 | -3.18% | 593,743 |
| Oct 14, 2024 | $363.95 | $394.00 | $356.26 | $391.61 | +7.43% | 637,400 |
| Oct 7, 2024 | $366.78 | $372.39 | $357.39 | $364.53 | -0.61% | 633,000 |
| Sep 30, 2024 | $395.45 | $397.93 | $360.19 | $366.78 | -6.99% | 783,400 |
| Sep 23, 2024 | $366.31 | $397.83 | $363.56 | $394.33 | +7.11% | 786,800 |
| Sep 16, 2024 | $349.64 | $376.31 | $349.40 | $368.16 | +5.33% | 1,332,500 |
| Sep 9, 2024 | $347.45 | $350.69 | $328.00 | $349.52 | +0.73% | 686,700 |
| Sep 3, 2024 | $335.60 | $356.87 | $335.60 | $346.97 | +2.36% | 698,200 |
| Aug 26, 2024 | $357.84 | $362.33 | $336.37 | $338.97 | -5.36% | 714,300 |
| Aug 19, 2024 | $354.71 | $358.37 | $343.11 | $358.15 | +1.39% | 763,300 |
| Aug 12, 2024 | $394.76 | $399.05 | $345.11 | $353.24 | -9.17% | 1,144,200 |
| Aug 5, 2024 | $346.47 | $390.51 | $343.16 | $388.92 | +7.33% | 719,500 |
| Jul 29, 2024 | $407.12 | $407.12 | $362.20 | $362.36 | -11.07% | 611,200 |
| Jul 22, 2024 | $396.10 | $414.52 | $393.20 | $407.45 | +3.23% | 582,900 |
| Jul 15, 2024 | $461.60 | $462.92 | $391.57 | $394.72 | -15.76% | 694,000 |
| Jul 8, 2024 | $431.95 | $472.42 | $429.38 | $468.58 | +8.84% | 507,400 |
| Jul 1, 2024 | $441.88 | $442.99 | $422.79 | $430.52 | -2.24% | 470,600 |
| Jun 24, 2024 | $425.82 | $443.94 | $422.35 | $440.39 | +4.35% | 902,700 |
| Jun 17, 2024 | $417.34 | $433.11 | $414.37 | $422.05 | +1.66% | 311,300 |
| Jun 10, 2024 | $424.70 | $438.76 | $412.00 | $415.14 | -3.33% | 365,800 |
| Jun 3, 2024 | $449.15 | $450.10 | $424.11 | $429.44 | -4.00% | 376,300 |
| May 28, 2024 | $445.26 | $453.59 | $437.78 | $447.35 | +0.15% | 306,000 |
| May 20, 2024 | $440.83 | $453.72 | $428.79 | $446.70 | +2.13% | 449,500 |
| May 13, 2024 | $430.82 | $460.22 | $427.21 | $437.38 | +3.40% | 620,000 |
| May 6, 2024 | $437.00 | $457.38 | $414.72 | $423.01 | -2.53% | 613,000 |
| Apr 29, 2024 | $449.00 | $456.45 | $421.59 | $434.00 | -3.33% | 382,700 |
| Apr 22, 2024 | $411.15 | $452.51 | $408.84 | $448.97 | +9.93% | 445,100 |
| Apr 15, 2024 | $415.84 | $418.65 | $397.17 | $408.43 | -0.53% | 479,900 |
| Apr 8, 2024 | $427.75 | $443.02 | $405.50 | $410.59 | -3.72% | 470,800 |
| Apr 1, 2024 | $472.50 | $476.48 | $415.00 | $426.45 | -9.58% | 472,600 |
| Mar 25, 2024 | $449.24 | $473.52 | $440.68 | $471.64 | +5.46% | 317,100 |
| Mar 18, 2024 | $429.96 | $459.00 | $419.64 | $447.21 | +4.76% | 366,500 |
| Mar 11, 2024 | $407.69 | $444.24 | $399.58 | $426.91 | +5.29% | 569,500 |
| Mar 4, 2024 | $413.94 | $422.24 | $392.83 | $405.47 | -1.47% | 544,600 |
| Feb 26, 2024 | $431.25 | $447.35 | $403.49 | $411.54 | -4.37% | 633,900 |
| Feb 20, 2024 | $415.98 | $434.50 | $415.98 | $430.33 | +1.71% | 401,100 |
| Feb 12, 2024 | $409.94 | $429.15 | $397.36 | $423.11 | +3.23% | 461,400 |
| Feb 5, 2024 | $383.93 | $410.15 | $376.36 | $409.86 | +4.67% | 408,200 |
| Jan 29, 2024 | $401.89 | $403.17 | $382.31 | $391.56 | -2.91% | 340,800 |
| Jan 22, 2024 | $381.68 | $404.67 | $379.94 | $403.29 | +5.99% | 318,000 |
| Jan 16, 2024 | $383.71 | $387.68 | $373.70 | $380.51 | -1.28% | 312,400 |
| Jan 8, 2024 | $376.21 | $402.22 | $376.21 | $385.44 | +3.41% | 561,300 |
| Jan 2, 2024 | $401.02 | $407.31 | $370.01 | $372.74 | -7.66% | 430,900 |
| Dec 26, 2023 | $397.97 | $410.53 | $396.34 | $403.65 | +2.30% | 296,000 |
| Dec 18, 2023 | $395.23 | $402.80 | $382.49 | $394.57 | -0.50% | 569,900 |
| Dec 11, 2023 | $372.76 | $406.46 | $366.69 | $396.56 | +8.70% | 827,900 |
| Dec 4, 2023 | $362.52 | $374.98 | $356.63 | $364.83 | +0.64% | 479,900 |
| Nov 27, 2023 | $344.05 | $365.78 | $339.31 | $362.51 | +4.00% | 503,600 |
| Nov 20, 2023 | $337.23 | $349.48 | $335.11 | $348.57 | +2.89% | 383,400 |
| Nov 13, 2023 | $292.92 | $339.83 | $288.69 | $338.78 | +15.87% | 697,100 |
| Nov 6, 2023 | $332.46 | $335.04 | $286.39 | $292.38 | -12.41% | 685,300 |
| Oct 30, 2023 | $312.15 | $340.04 | $305.08 | $333.80 | +8.19% | 469,900 |
| Oct 23, 2023 | $313.60 | $318.46 | $305.77 | $308.54 | -1.72% | 408,400 |
| Oct 16, 2023 | $306.61 | $322.76 | $303.80 | $313.95 | +3.56% | 400,900 |
| Oct 9, 2023 | $299.04 | $314.42 | $295.14 | $303.17 | +0.72% | 496,100 |
| Oct 2, 2023 | $329.65 | $333.42 | $296.50 | $301.01 | -9.01% | 638,100 |
| Sep 25, 2023 | $312.50 | $336.42 | $312.27 | $330.81 | +5.36% | 577,000 |
| Sep 18, 2023 | $317.29 | $323.61 | $306.69 | $313.97 | -1.39% | 483,100 |
| Sep 11, 2023 | $322.26 | $325.59 | $314.69 | $318.39 | -0.18% | 608,400 |
| Sep 5, 2023 | $347.85 | $347.85 | $316.51 | $318.98 | -9.00% | 379,800 |
| Aug 28, 2023 | $342.14 | $354.35 | $339.85 | $350.52 | +2.91% | 453,200 |
| Aug 21, 2023 | $340.00 | $351.02 | $321.88 | $340.60 | +0.20% | 651,300 |
| Aug 14, 2023 | $362.74 | $365.83 | $330.63 | $339.91 | -6.62% | 673,800 |
| Aug 7, 2023 | $335.40 | $382.91 | $325.82 | $364.00 | +9.48% | 836,000 |
| Jul 31, 2023 | $333.82 | $347.87 | $328.69 | $332.48 | +0.42% | 623,600 |
| Jul 24, 2023 | $305.51 | $334.41 | $305.51 | $331.08 | +8.38% | 628,300 |
| Jul 17, 2023 | $312.55 | $329.20 | $305.49 | $305.49 | -3.58% | 626,400 |
| Jul 10, 2023 | $324.45 | $349.86 | $309.93 | $316.84 | -2.24% | 665,700 |
| Jul 3, 2023 | $326.21 | $335.35 | $322.33 | $324.09 | -0.67% | 349,700 |
| Jun 26, 2023 | $322.08 | $335.00 | $316.25 | $326.28 | +1.43% | 533,000 |
| Jun 20, 2023 | $332.80 | $335.14 | $317.19 | $321.68 | -3.36% | 521,600 |
| Jun 12, 2023 | $343.92 | $352.87 | $331.01 | $332.85 | -3.06% | 753,700 |
| Jun 5, 2023 | $312.87 | $344.93 | $299.41 | $343.36 | +10.16% | 919,200 |
| May 30, 2023 | $286.68 | $312.53 | $272.58 | $311.70 | +8.39% | 746,900 |
| May 22, 2023 | $285.08 | $299.71 | $278.79 | $287.57 | +3.44% | 901,800 |
| May 15, 2023 | $285.60 | $297.54 | $275.47 | $278.00 | -2.02% | 746,300 |
| May 8, 2023 | $297.80 | $299.28 | $274.71 | $283.73 | -4.48% | 1,149,800 |
| May 1, 2023 | $295.75 | $300.50 | $280.74 | $297.03 | -0.46% | 1,001,000 |
| Apr 24, 2023 | $313.10 | $313.38 | $294.69 | $298.39 | -4.69% | 633,000 |
| Apr 17, 2023 | $302.00 | $322.92 | $298.58 | $313.07 | +4.41% | 621,300 |
| Apr 10, 2023 | $299.12 | $314.40 | $292.86 | $299.84 | +0.24% | 920,600 |
| Apr 3, 2023 | $309.25 | $316.62 | $298.61 | $299.11 | -2.79% | 580,000 |
| Mar 27, 2023 | $303.69 | $308.56 | $288.62 | $307.68 | +1.90% | 692,700 |
| Mar 20, 2023 | $319.56 | $335.32 | $295.80 | $301.95 | -4.88% | 641,200 |
| Mar 13, 2023 | $327.60 | $346.56 | $317.44 | $317.44 | -5.47% | 831,200 |
| Mar 6, 2023 | $364.00 | $364.84 | $332.50 | $335.82 | -6.94% | 637,300 |
| Feb 27, 2023 | $359.00 | $364.08 | $350.05 | $360.88 | +2.40% | 736,000 |
| Feb 21, 2023 | $391.67 | $395.00 | $331.44 | $352.41 | -13.34% | 1,123,600 |
| Feb 13, 2023 | $390.00 | $408.56 | $387.65 | $406.65 | +3.98% | 470,500 |
| Feb 6, 2023 | $398.72 | $417.86 | $387.13 | $391.09 | -2.79% | 460,100 |
| Jan 30, 2023 | $377.00 | $416.30 | $377.00 | $402.33 | +5.97% | 654,100 |
| Jan 23, 2023 | $366.75 | $389.79 | $364.23 | $379.65 | +3.44% | 572,300 |
| Jan 17, 2023 | $371.00 | $385.88 | $360.81 | $367.01 | -1.78% | 500,300 |
| Jan 9, 2023 | $330.54 | $376.36 | $321.44 | $373.67 | +12.42% | 725,200 |
| Jan 3, 2023 | $323.12 | $339.29 | $315.68 | $332.38 | +2.84% | 514,700 |
| Dec 27, 2022 | $320.33 | $327.93 | $308.27 | $323.20 | +1.47% | 427,300 |
| Dec 19, 2022 | $299.69 | $320.05 | $293.32 | $318.51 | +6.46% | 563,800 |
| Dec 12, 2022 | $339.43 | $348.45 | $295.35 | $299.18 | -11.24% | 825,100 |
| Dec 5, 2022 | $355.66 | $363.43 | $336.84 | $337.08 | -5.63% | 566,500 |
| Nov 28, 2022 | $374.99 | $376.92 | $350.25 | $357.18 | -5.01% | 694,200 |
| Nov 21, 2022 | $359.90 | $377.89 | $352.25 | $376.03 | +4.69% | 561,200 |
| Nov 14, 2022 | $352.08 | $390.80 | $350.26 | $359.20 | +1.57% | 1,001,100 |
| Nov 7, 2022 | $314.84 | $359.00 | $311.62 | $353.65 | +12.61% | 1,281,500 |
| Oct 31, 2022 | $321.41 | $336.80 | $304.65 | $314.05 | -3.40% | 610,900 |
| Oct 24, 2022 | $309.87 | $335.25 | $306.07 | $325.11 | +4.58% | 591,000 |
| Oct 17, 2022 | $288.80 | $322.19 | $288.80 | $310.88 | +10.68% | 768,000 |
| Oct 10, 2022 | $284.47 | $292.40 | $263.86 | $280.87 | -0.14% | 590,900 |
| Oct 3, 2022 | $278.35 | $295.88 | $269.35 | $281.26 | +3.12% | 771,500 |
| Sep 26, 2022 | $278.25 | $284.99 | $254.49 | $272.76 | -2.59% | 935,700 |
| Sep 19, 2022 | $282.74 | $309.26 | $271.77 | $280.00 | -2.54% | 764,700 |
| Sep 12, 2022 | $316.32 | $319.92 | $279.74 | $287.30 | -8.52% | 803,500 |
| Sep 6, 2022 | $291.75 | $317.86 | $286.57 | $314.06 | +8.64% | 630,900 |
| Aug 29, 2022 | $298.86 | $306.75 | $282.23 | $289.07 | -4.16% | 710,900 |
| Aug 22, 2022 | $310.65 | $321.93 | $301.00 | $301.62 | -5.93% | 802,400 |
| Aug 15, 2022 | $305.80 | $337.66 | $304.24 | $320.63 | +6.31% | 1,177,300 |
| Aug 8, 2022 | $240.64 | $304.17 | $236.79 | $301.60 | +26.28% | 1,608,100 |
| Aug 1, 2022 | $225.20 | $247.06 | $223.72 | $238.83 | +5.05% | 759,800 |
| Jul 25, 2022 | $226.05 | $233.41 | $214.23 | $227.35 | +1.27% | 850,500 |
| Jul 18, 2022 | $204.34 | $238.69 | $203.20 | $224.49 | +11.61% | 974,500 |
| Jul 11, 2022 | $207.77 | $211.50 | $193.00 | $201.14 | -3.09% | 909,100 |
| Jul 5, 2022 | $205.02 | $219.19 | $200.62 | $207.56 | -1.16% | 796,000 |
| Jun 27, 2022 | $261.54 | $262.17 | $201.54 | $210.00 | -19.18% | 1,089,300 |
| Jun 21, 2022 | $281.73 | $281.73 | $235.21 | $259.85 | -4.91% | 1,032,600 |
| Jun 13, 2022 | $289.64 | $301.06 | $266.00 | $273.27 | -9.69% | 931,100 |
| Jun 6, 2022 | $326.70 | $341.78 | $297.98 | $302.59 | -6.73% | 1,039,800 |
| May 31, 2022 | $293.96 | $324.53 | $292.51 | $324.41 | +7.29% | 839,600 |
| May 23, 2022 | $251.90 | $305.00 | $224.11 | $302.37 | +20.78% | 1,966,900 |
| May 16, 2022 | $327.71 | $335.00 | $244.33 | $250.35 | -22.66% | 1,830,600 |
| May 9, 2022 | $302.56 | $329.76 | $280.83 | $323.69 | +4.71% | 1,416,900 |
| May 2, 2022 | $304.04 | $344.07 | $298.54 | $309.14 | +1.75% | 1,024,200 |
| Apr 25, 2022 | $261.72 | $319.91 | $258.01 | $303.81 | +13.34% | 1,467,100 |
| Apr 18, 2022 | $295.11 | $312.92 | $264.65 | $268.06 | -9.71% | 951,000 |
| Apr 11, 2022 | $274.50 | $300.82 | $271.72 | $296.89 | +7.48% | 597,900 |
| Apr 4, 2022 | $271.70 | $285.02 | $252.00 | $276.23 | +1.67% | 779,500 |
| Mar 28, 2022 | $270.00 | $287.93 | $262.51 | $271.70 | -0.17% | 694,900 |
| Mar 21, 2022 | $296.16 | $303.15 | $266.88 | $272.17 | -8.05% | 924,800 |
| Mar 14, 2022 | $268.14 | $296.51 | $252.75 | $296.00 | +9.74% | 1,280,000 |
| Mar 7, 2022 | $252.02 | $277.97 | $247.20 | $269.73 | +5.86% | 1,192,800 |
| Feb 28, 2022 | $262.15 | $277.26 | $243.14 | $254.79 | -4.19% | 1,586,000 |
| Feb 22, 2022 | $246.34 | $268.80 | $216.00 | $265.92 | +9.12% | 1,718,900 |
| Feb 14, 2022 | $249.70 | $257.52 | $238.80 | $243.69 | -2.06% | 1,407,800 |
| Feb 7, 2022 | $261.93 | $276.19 | $248.39 | $248.82 | -4.15% | 950,500 |
| Jan 31, 2022 | $249.80 | $265.00 | $248.00 | $259.58 | +3.41% | 946,200 |
| Jan 24, 2022 | $224.01 | $273.99 | $223.14 | $251.02 | +8.54% | 1,377,700 |
| Jan 18, 2022 | $247.78 | $252.90 | $222.69 | $231.26 | -7.60% | 1,174,500 |
| Jan 10, 2022 | $230.00 | $260.93 | $221.26 | $250.28 | +7.18% | 1,478,700 |
| Jan 3, 2022 | $247.47 | $272.74 | $232.78 | $233.52 | -4.69% | 1,534,700 |
| Dec 27, 2021 | $250.25 | $261.14 | $243.98 | $245.02 | -1.87% | 779,100 |
| Dec 20, 2021 | $238.00 | $259.83 | $223.72 | $249.69 | +2.01% | 989,500 |
| Dec 13, 2021 | $267.61 | $267.85 | $236.02 | $244.76 | -8.54% | 1,648,400 |
| Dec 6, 2021 | $251.99 | $271.32 | $245.55 | $267.61 | +6.71% | 1,039,600 |
| Nov 29, 2021 | $355.37 | $359.16 | $245.40 | $250.78 | -26.41% | 1,960,400 |
| Nov 22, 2021 | $367.32 | $416.71 | $328.83 | $340.77 | -5.41% | 1,728,000 |
| Nov 15, 2021 | $332.78 | $375.84 | $332.37 | $360.27 | +9.68% | 1,596,000 |
| Nov 8, 2021 | $305.00 | $364.08 | $292.14 | $328.46 | +8.40% | 2,029,800 |
| Nov 1, 2021 | $234.80 | $303.50 | $232.02 | $303.00 | +31.09% | 1,759,200 |
| Oct 25, 2021 | $227.00 | $237.11 | $221.40 | $231.14 | +2.00% | 822,500 |
| Oct 18, 2021 | $205.98 | $229.13 | $205.98 | $226.61 | +10.36% | 1,033,300 |
| Oct 11, 2021 | $199.47 | $210.00 | $197.07 | $205.34 | +3.08% | 830,300 |
| Oct 4, 2021 | $174.08 | $203.22 | $173.90 | $199.21 | +13.46% | 1,538,000 |
| Sep 27, 2021 | $207.37 | $210.88 | $167.03 | $175.58 | -15.54% | 1,891,800 |
| Sep 20, 2021 | $193.88 | $217.57 | $191.51 | $207.89 | +3.98% | 1,159,800 |
| Sep 13, 2021 | $193.61 | $209.59 | $189.12 | $199.93 | +3.38% | 1,847,000 |
| Sep 7, 2021 | $203.48 | $208.21 | $193.20 | $193.40 | -4.16% | 1,111,100 |
| Aug 30, 2021 | $201.42 | $202.43 | $185.90 | $201.80 | +0.20% | 1,397,800 |
| Aug 23, 2021 | $206.10 | $210.23 | $195.03 | $201.39 | +0.44% | 1,055,000 |
| Aug 16, 2021 | $195.21 | $209.78 | $187.42 | $200.51 | +2.19% | 1,604,200 |
| Aug 9, 2021 | $174.35 | $207.32 | $170.52 | $196.21 | +12.16% | 2,238,700 |
| Aug 2, 2021 | $184.21 | $193.88 | $163.41 | $174.93 | -4.55% | 1,067,500 |
| Jul 26, 2021 | $182.55 | $188.55 | $175.74 | $183.27 | +0.55% | 1,059,700 |
| Jul 19, 2021 | $167.89 | $190.00 | $160.51 | $182.26 | +5.05% | 1,286,900 |
| Jul 12, 2021 | $180.52 | $189.92 | $172.51 | $173.50 | -5.52% | 1,153,200 |
| Jul 6, 2021 | $182.89 | $190.45 | $172.01 | $183.64 | -0.16% | 896,200 |
| Jun 28, 2021 | $183.00 | $188.79 | $175.05 | $183.93 | +0.29% | 1,303,500 |
| Jun 21, 2021 | $156.27 | $193.00 | $154.80 | $183.39 | +19.07% | 1,871,200 |
| Jun 14, 2021 | $169.78 | $170.97 | $153.29 | $154.02 | -8.85% | 1,381,000 |
| Jun 7, 2021 | $160.60 | $183.00 | $160.60 | $168.98 | +5.30% | 1,940,200 |
| Jun 1, 2021 | $132.26 | $172.00 | $132.26 | $160.48 | +21.66% | 2,083,500 |
| May 24, 2021 | $134.64 | $135.98 | $128.39 | $131.91 | -1.62% | 1,392,700 |
| May 17, 2021 | $126.98 | $152.19 | $125.64 | $134.08 | +6.96% | 3,200,900 |
| May 10, 2021 | $106.75 | $129.50 | $96.22 | $125.35 | +18.00% | 2,221,900 |
| May 3, 2021 | $99.68 | $112.38 | $99.68 | $106.23 | +7.40% | 1,531,500 |
| Apr 26, 2021 | $100.00 | $101.37 | $91.57 | $98.91 | -1.92% | 1,303,300 |
| Apr 19, 2021 | $97.83 | $102.39 | $91.17 | $100.85 | +1.99% | 989,100 |
| Apr 12, 2021 | $99.42 | $101.43 | $94.81 | $98.88 | -1.29% | 971,000 |
| Apr 5, 2021 | $94.81 | $100.59 | $92.05 | $100.17 | +8.29% | 1,120,000 |
| Mar 29, 2021 | $94.29 | $98.12 | $89.26 | $92.50 | -1.90% | 1,021,300 |
| Mar 22, 2021 | $97.02 | $98.96 | $83.62 | $94.29 | -3.71% | 1,354,500 |
| Mar 15, 2021 | $91.78 | $100.26 | $90.15 | $97.92 | +6.81% | 1,738,900 |
| Mar 8, 2021 | $85.80 | $92.94 | $83.80 | $91.68 | +7.97% | 1,274,200 |
| Mar 1, 2021 | $80.80 | $91.91 | $79.06 | $84.91 | +6.54% | 1,967,000 |
| Feb 22, 2021 | $78.59 | $87.37 | $76.06 | $79.70 | +1.83% | 3,379,600 |
| Feb 16, 2021 | $81.00 | $83.04 | $75.84 | $78.27 | -3.02% | 1,446,900 |
| Feb 8, 2021 | $81.98 | $84.61 | $75.41 | $80.71 | -0.27% | 2,390,400 |
| Feb 1, 2021 | $93.01 | $95.00 | $72.21 | $80.93 | -7.84% | 2,930,800 |
| Jan 25, 2021 | $84.00 | $128.00 | $79.24 | $87.81 | +10.04% | 8,112,400 |
| Jan 19, 2021 | $66.59 | $80.49 | $66.09 | $79.80 | +22.60% | 2,957,000 |
| Jan 11, 2021 | $56.62 | $68.92 | $53.20 | $65.09 | +12.32% | 3,840,100 |
| Jan 4, 2021 | $64.00 | $64.00 | $56.00 | $57.95 | -8.09% | 2,184,500 |
| Dec 28, 2020 | $57.20 | $65.05 | $56.75 | $63.05 | +10.21% | 1,268,800 |
| Dec 21, 2020 | $51.05 | $58.88 | $50.53 | $57.21 | +9.49% | 939,300 |
| Dec 14, 2020 | $52.30 | $53.41 | $49.67 | $52.25 | +1.42% | 1,456,800 |
| Dec 7, 2020 | $53.90 | $54.71 | $49.60 | $51.52 | -5.52% | 1,782,800 |
| Nov 30, 2020 | $49.59 | $54.86 | $46.53 | $54.53 | +9.76% | 2,051,900 |
| Nov 23, 2020 | $47.40 | $50.28 | $46.32 | $49.68 | +7.09% | 858,400 |
| Nov 16, 2020 | $49.44 | $52.39 | $45.73 | $46.39 | -2.58% | 1,785,700 |
| Nov 9, 2020 | $50.31 | $52.88 | $44.69 | $47.62 | +4.36% | 1,919,300 |
| Nov 2, 2020 | $45.02 | $47.75 | $43.43 | $45.63 | +2.01% | 1,050,500 |
| Oct 26, 2020 | $47.96 | $49.17 | $43.25 | $44.73 | -7.66% | 1,180,100 |
| Oct 19, 2020 | $50.22 | $53.49 | $45.17 | $48.44 | -4.81% | 1,622,900 |
| Oct 12, 2020 | $50.25 | $61.50 | $44.71 | $50.89 | +20.94% | 6,681,500 |
| Oct 5, 2020 | $38.68 | $46.45 | $36.42 | $42.08 | +10.91% | 3,420,100 |
| Sep 28, 2020 | $31.01 | $39.01 | $30.17 | $37.94 | +23.91% | 3,155,400 |
| Sep 21, 2020 | $34.25 | $34.29 | $28.54 | $30.62 | -13.16% | 1,919,600 |
| Sep 14, 2020 | $34.18 | $38.25 | $33.70 | $35.26 | +4.82% | 2,477,900 |
| Sep 8, 2020 | $32.02 | $35.00 | $31.38 | $33.64 | +3.67% | 1,749,300 |
| Aug 31, 2020 | $30.19 | $32.53 | $28.81 | $32.45 | +6.60% | 2,295,400 |
| Aug 24, 2020 | $25.50 | $30.79 | $25.50 | $30.44 | +19.65% | 2,582,200 |
| Aug 17, 2020 | $29.05 | $29.33 | $25.00 | $25.44 | -13.53% | 4,087,400 |
| Aug 10, 2020 | $28.08 | $31.93 | $26.08 | $29.42 | +5.60% | 4,477,900 |
| Aug 3, 2020 | $24.06 | $27.92 | $23.28 | $27.86 | +18.30% | 1,861,900 |
| Jul 27, 2020 | $24.87 | $25.34 | $23.02 | $23.55 | -5.72% | 1,881,500 |
| Jul 20, 2020 | $24.41 | $26.13 | $23.80 | $24.98 | +1.09% | 2,125,500 |
| Jul 13, 2020 | $23.80 | $25.17 | $22.69 | $24.71 | +4.09% | 2,523,600 |
| Jul 6, 2020 | $24.99 | $25.04 | $22.38 | $23.74 | -2.74% | 2,818,400 |
| Jun 29, 2020 | $24.81 | $26.59 | $23.97 | $24.41 | -0.37% | 2,368,900 |
| Jun 22, 2020 | $26.20 | $26.96 | $23.34 | $24.50 | -6.99% | 4,829,600 |
| Jun 15, 2020 | $27.54 | $30.49 | $25.30 | $26.34 | -11.88% | 8,139,100 |
| Jun 8, 2020 | $39.10 | $39.26 | $26.98 | $29.89 | -18.98% | 5,504,100 |
| Jun 1, 2020 | $29.63 | $38.90 | $28.99 | $36.89 | +22.93% | 4,395,100 |
| May 26, 2020 | $28.26 | $33.26 | $28.26 | $30.01 | +10.41% | 3,166,300 |
| May 18, 2020 | $27.28 | $28.41 | $24.79 | $27.18 | +5.15% | 4,023,200 |
| May 11, 2020 | $27.56 | $27.69 | $21.50 | $25.85 | -8.53% | 5,170,700 |
| May 4, 2020 | $27.29 | $29.41 | $25.31 | $28.26 | -0.35% | 2,125,900 |
| Apr 27, 2020 | $26.11 | $33.01 | $26.11 | $28.36 | +8.83% | 4,574,300 |
| Apr 20, 2020 | $26.46 | $27.09 | $22.18 | $26.06 | -5.20% | 4,990,600 |
| Apr 13, 2020 | $33.25 | $34.10 | $25.11 | $27.49 | -17.32% | 3,348,500 |
| Apr 6, 2020 | $25.68 | $37.98 | $25.66 | $33.25 | +39.30% | 2,799,200 |
| Mar 30, 2020 | $39.86 | $43.48 | $22.50 | $23.87 | -40.35% | 3,379,800 |
| Mar 23, 2020 | $41.76 | $50.00 | $34.60 | $40.02 | -4.53% | 2,811,200 |
| Mar 16, 2020 | $38.78 | $53.31 | $33.28 | $41.92 | -4.14% | 3,225,200 |
| Mar 9, 2020 | $47.81 | $51.92 | $36.94 | $43.73 | -14.51% | 2,466,100 |
| Mar 2, 2020 | $56.87 | $59.92 | $48.98 | $51.15 | -9.13% | 1,848,200 |
| Feb 24, 2020 | $60.32 | $61.72 | $51.95 | $56.29 | -9.56% | 3,443,100 |
| Feb 18, 2020 | $64.92 | $65.70 | $62.14 | $62.24 | -4.42% | 1,195,500 |
| Feb 10, 2020 | $64.72 | $70.27 | $63.16 | $65.12 | +0.68% | 1,887,800 |
| Feb 3, 2020 | $61.14 | $65.19 | $59.42 | $64.68 | +6.52% | 1,873,200 |
| Jan 27, 2020 | $69.13 | $70.40 | $60.54 | $60.72 | -13.54% | 1,422,100 |
| Jan 21, 2020 | $71.25 | $72.45 | $68.43 | $70.23 | -1.87% | 776,600 |
| Jan 13, 2020 | $69.27 | $71.84 | $68.88 | $71.57 | +2.36% | 1,261,800 |
| Jan 6, 2020 | $67.98 | $72.13 | $67.84 | $69.92 | +1.27% | 1,321,900 |
| Dec 30, 2019 | $73.05 | $74.68 | $67.67 | $69.04 | -5.53% | 653,500 |
| Dec 23, 2019 | $71.81 | $73.72 | $71.16 | $73.08 | +2.28% | 553,700 |
| Dec 16, 2019 | $69.31 | $71.72 | $67.17 | $71.45 | +3.70% | 1,473,500 |
| Dec 9, 2019 | $70.13 | $71.51 | $67.32 | $68.90 | -1.28% | 1,312,300 |
| Dec 2, 2019 | $71.50 | $72.65 | $68.37 | $69.79 | -2.80% | 1,164,700 |
| Nov 25, 2019 | $73.83 | $75.40 | $71.10 | $71.80 | -2.42% | 854,200 |
| Nov 18, 2019 | $76.45 | $78.55 | $71.00 | $73.58 | -4.28% | 1,461,100 |
| Nov 11, 2019 | $69.29 | $84.47 | $66.33 | $76.87 | +10.59% | 2,983,700 |
| Nov 4, 2019 | $72.18 | $74.04 | $67.71 | $69.51 | -2.47% | 956,100 |
| Oct 28, 2019 | $74.07 | $75.23 | $68.30 | $71.27 | -3.36% | 1,131,300 |
| Oct 21, 2019 | $66.52 | $73.96 | $65.61 | $73.75 | +11.76% | 1,199,000 |
| Oct 14, 2019 | $71.91 | $72.23 | $65.91 | $65.99 | -8.39% | 1,325,400 |
| Oct 7, 2019 | $67.82 | $73.67 | $66.96 | $72.03 | +5.68% | 1,351,600 |
| Sep 30, 2019 | $62.45 | $69.97 | $62.00 | $68.16 | +9.14% | 2,477,100 |
| Sep 23, 2019 | $60.13 | $66.00 | $57.35 | $62.45 | +3.94% | 2,215,400 |
| Sep 16, 2019 | $66.35 | $67.75 | $58.97 | $60.08 | -10.73% | 4,000,500 |
| Sep 9, 2019 | $62.35 | $71.69 | $60.15 | $67.30 | +8.18% | 4,228,200 |
| Sep 3, 2019 | $58.35 | $63.48 | $57.28 | $62.21 | +6.31% | 2,053,600 |
| Aug 26, 2019 | $55.32 | $61.07 | $53.65 | $58.52 | +6.25% | 3,376,300 |
| Aug 19, 2019 | $55.10 | $59.16 | $53.49 | $55.08 | -0.42% | 3,101,400 |
| Aug 12, 2019 | $61.69 | $62.56 | $47.95 | $55.31 | -10.34% | 5,149,900 |
| Aug 5, 2019 | $69.65 | $71.08 | $61.46 | $61.69 | -12.40% | 2,113,200 |
| Jul 29, 2019 | $77.92 | $77.92 | $66.84 | $70.42 | -8.98% | 2,161,200 |
| Jul 22, 2019 | $78.80 | $86.71 | $75.04 | $77.37 | -2.50% | 3,025,300 |
| Jul 15, 2019 | $65.76 | $80.99 | $63.81 | $79.35 | +21.11% | 2,628,500 |
| Jul 8, 2019 | $65.19 | $66.00 | $60.40 | $65.52 | +0.54% | 1,932,700 |
| Jul 1, 2019 | $63.71 | $65.77 | $58.78 | $65.17 | +4.64% | 1,453,800 |
| Jun 24, 2019 | $60.29 | $64.36 | $57.85 | $62.28 | +3.35% | 2,579,700 |
| Jun 17, 2019 | $57.05 | $60.62 | $56.59 | $60.26 | +5.28% | 1,661,400 |
| Jun 10, 2019 | $56.95 | $60.12 | $56.24 | $57.24 | +0.92% | 1,779,700 |
| Jun 3, 2019 | $56.31 | $60.11 | $55.50 | $56.72 | +0.11% | 2,786,400 |
| May 28, 2019 | $56.53 | $57.31 | $53.96 | $56.66 | +0.09% | 2,656,700 |
| May 20, 2019 | $57.58 | $58.57 | $55.26 | $56.61 | -1.99% | 2,370,900 |
| May 13, 2019 | $64.86 | $67.00 | $55.01 | $57.76 | -12.63% | 3,857,400 |
| May 6, 2019 | $67.91 | $69.60 | $65.10 | $66.11 | -3.85% | 1,714,900 |
| Apr 29, 2019 | $69.22 | $70.28 | $66.67 | $68.76 | -0.58% | 1,210,500 |
| Apr 22, 2019 | $71.29 | $71.97 | $66.41 | $69.16 | -6.40% | 2,341,000 |
| Apr 15, 2019 | $73.54 | $75.16 | $72.96 | $73.89 | +0.29% | 955,900 |
| Apr 8, 2019 | $75.10 | $77.35 | $73.41 | $73.68 | -1.88% | 1,265,600 |
| Apr 1, 2019 | $72.73 | $75.95 | $71.60 | $75.09 | +4.26% | 1,682,300 |
| Mar 25, 2019 | $71.61 | $74.88 | $71.26 | $72.02 | +0.26% | 1,342,200 |
| Mar 18, 2019 | $72.41 | $73.90 | $71.44 | $71.83 | -0.55% | 1,159,000 |
| Mar 11, 2019 | $70.19 | $74.38 | $69.51 | $72.23 | +2.72% | 1,827,600 |
| Mar 4, 2019 | $74.00 | $74.90 | $68.62 | $70.32 | -6.50% | 2,353,900 |
| Feb 25, 2019 | $66.36 | $82.00 | $65.99 | $75.21 | +14.74% | 6,278,200 |
| Feb 19, 2019 | $67.21 | $67.93 | $65.09 | $65.55 | -3.36% | 1,128,400 |
| Feb 11, 2019 | $67.26 | $68.44 | $65.86 | $67.83 | +0.88% | 1,327,100 |
| Feb 4, 2019 | $65.89 | $68.28 | $64.85 | $67.24 | +2.48% | 1,055,500 |
| Jan 28, 2019 | $66.69 | $67.87 | $64.74 | $65.61 | -2.42% | 1,175,400 |
| Jan 22, 2019 | $64.41 | $67.38 | $62.56 | $67.24 | +4.02% | 1,185,900 |
| Jan 14, 2019 | $65.06 | $65.49 | $62.38 | $64.64 | -0.90% | 2,228,600 |
| Jan 7, 2019 | $65.00 | $69.48 | $62.22 | $65.23 | +3.03% | 2,340,700 |
| Dec 31, 2018 | $60.03 | $64.28 | $59.40 | $63.31 | +6.40% | 2,099,500 |
| Dec 24, 2018 | $56.92 | $60.47 | $55.73 | $59.50 | +4.50% | 1,230,400 |
| Dec 17, 2018 | $61.19 | $62.44 | $56.60 | $56.94 | -7.41% | 2,335,200 |
| Dec 10, 2018 | $64.27 | $67.43 | $61.15 | $61.50 | -3.36% | 2,080,500 |
| Dec 3, 2018 | $70.19 | $70.43 | $63.28 | $63.64 | -8.29% | 2,176,800 |
| Nov 26, 2018 | $65.30 | $71.05 | $65.02 | $69.39 | +6.75% | 2,906,600 |
| Nov 19, 2018 | $64.66 | $67.03 | $61.61 | $65.00 | +0.68% | 3,179,800 |
| Nov 12, 2018 | $80.00 | $80.50 | $59.50 | $64.56 | -18.84% | 7,448,400 |
| Nov 5, 2018 | $73.25 | $79.55 | $72.56 | $79.55 | +8.99% | 4,210,400 |
| Oct 29, 2018 | $72.03 | $76.17 | $68.63 | $72.99 | +2.33% | 2,794,900 |
| Oct 22, 2018 | $68.20 | $72.85 | $67.67 | $71.33 | +4.50% | 1,806,500 |
| Oct 15, 2018 | $72.70 | $73.29 | $67.64 | $68.26 | -6.33% | 1,784,700 |
| Oct 8, 2018 | $74.17 | $74.66 | $69.72 | $72.87 | -2.10% | 1,862,400 |
| Oct 1, 2018 | $76.42 | $80.05 | $72.73 | $74.43 | -2.50% | 2,144,800 |
| Sep 24, 2018 | $78.19 | $80.14 | $75.98 | $76.34 | -2.14% | 1,597,800 |
| Sep 17, 2018 | $77.84 | $80.39 | $75.25 | $78.01 | +0.74% | 2,234,800 |
| Sep 10, 2018 | $73.70 | $79.44 | $73.70 | $77.44 | +5.39% | 2,694,100 |
| Sep 4, 2018 | $78.52 | $79.69 | $72.76 | $73.48 | -6.49% | 2,185,700 |
| Aug 27, 2018 | $74.74 | $78.94 | $74.50 | $78.58 | +4.70% | 1,778,300 |
| Aug 20, 2018 | $73.14 | $79.03 | $72.74 | $75.05 | +0.64% | 3,091,500 |
| Aug 13, 2018 | $86.86 | $94.03 | $69.88 | $74.57 | -13.12% | 8,127,200 |
| Aug 6, 2018 | $80.47 | $88.60 | $79.86 | $85.83 | +6.70% | 2,662,300 |
| Jul 30, 2018 | $80.23 | $83.02 | $77.89 | $80.44 | -0.01% | 1,881,900 |
| Jul 23, 2018 | $84.41 | $85.34 | $80.19 | $80.45 | -4.82% | 1,606,800 |
| Jul 16, 2018 | $85.81 | $86.63 | $83.09 | $84.52 | -1.23% | 1,795,300 |
| Jul 9, 2018 | $91.59 | $92.05 | $83.81 | $85.57 | -5.86% | 1,411,900 |
| Jul 2, 2018 | $94.00 | $94.77 | $89.94 | $90.90 | -3.81% | 1,327,500 |
| Jun 25, 2018 | $94.61 | $98.36 | $91.41 | $94.50 | -0.11% | 2,086,500 |
| Jun 18, 2018 | $90.15 | $98.75 | $89.35 | $94.60 | +4.09% | 2,159,200 |
| Jun 11, 2018 | $94.60 | $98.06 | $87.84 | $90.88 | -3.15% | 2,964,300 |
| Jun 4, 2018 | $83.66 | $94.43 | $83.54 | $93.84 | +13.01% | 2,970,400 |
| May 29, 2018 | $77.94 | $83.77 | $77.63 | $83.04 | +6.00% | 1,880,500 |
| May 21, 2018 | $80.87 | $84.24 | $74.20 | $78.34 | +1.25% | 3,522,400 |
| May 14, 2018 | $71.92 | $78.49 | $69.58 | $77.37 | +9.23% | 4,867,900 |
| May 7, 2018 | $72.84 | $72.84 | $66.67 | $70.83 | -2.99% | 2,700,600 |
| Apr 30, 2018 | $78.21 | $79.21 | $71.91 | $73.01 | -6.45% | 1,698,000 |
| Apr 23, 2018 | $72.80 | $78.20 | $71.46 | $78.04 | +7.51% | 1,715,600 |
| Apr 16, 2018 | $77.04 | $77.53 | $72.16 | $72.59 | -5.02% | 2,661,700 |
| Apr 9, 2018 | $80.23 | $82.35 | $75.82 | $76.43 | -3.83% | 2,254,300 |
| Apr 2, 2018 | $80.34 | $83.38 | $75.53 | $79.47 | -1.08% | 2,870,400 |
| Mar 26, 2018 | $80.55 | $81.06 | $75.83 | $80.34 | +0.89% | 2,679,700 |
| Mar 19, 2018 | $80.85 | $82.87 | $78.54 | $79.63 | -1.36% | 1,884,500 |
| Mar 12, 2018 | $85.31 | $85.97 | $79.84 | $80.73 | -5.65% | 2,709,100 |
| Mar 5, 2018 | $87.41 | $88.17 | $83.32 | $85.56 | -2.74% | 3,125,200 |
| Feb 26, 2018 | $71.91 | $88.51 | $70.00 | $87.97 | +23.33% | 7,822,400 |
| Feb 20, 2018 | $69.15 | $72.05 | $67.14 | $71.33 | +2.24% | 2,502,000 |
| Feb 12, 2018 | $64.64 | $71.05 | $61.89 | $69.77 | +8.39% | 3,286,600 |
| Feb 5, 2018 | $63.04 | $66.25 | $59.00 | $64.37 | +1.08% | 3,149,200 |
| Jan 29, 2018 | $68.68 | $70.41 | $63.60 | $63.68 | -7.86% | 2,786,900 |
| Jan 22, 2018 | $70.05 | $71.02 | $67.56 | $69.11 | -1.50% | 2,046,300 |
| Jan 16, 2018 | $70.07 | $71.39 | $67.02 | $70.16 | +0.23% | 2,665,900 |
| Jan 8, 2018 | $59.03 | $71.93 | $58.24 | $70.00 | +19.97% | 4,620,900 |
| Jan 2, 2018 | $60.42 | $61.81 | $55.88 | $58.35 | -2.83% | 2,909,600 |
| Dec 26, 2017 | $62.26 | $65.32 | $59.99 | $60.05 | -3.32% | 1,676,700 |
| Dec 18, 2017 | $58.69 | $62.80 | $58.42 | $62.11 | +6.83% | 1,851,600 |
| Dec 11, 2017 | $59.07 | $59.30 | $55.99 | $58.14 | -1.09% | 3,006,600 |
| Dec 4, 2017 | $58.46 | $60.73 | $56.58 | $58.78 | +2.40% | 2,722,000 |
| Nov 27, 2017 | $52.53 | $65.33 | $52.53 | $57.40 | +9.27% | 5,458,200 |
| Nov 20, 2017 | $55.45 | $55.93 | $52.20 | $52.53 | -5.49% | 1,598,500 |
| Nov 13, 2017 | $57.49 | $57.49 | $52.72 | $55.58 | -2.95% | 2,994,400 |
| Nov 6, 2017 | $51.59 | $60.17 | $49.91 | $57.27 | +11.14% | 7,194,900 |
| Oct 30, 2017 | $52.07 | $53.07 | $50.20 | $51.53 | -1.79% | 2,473,500 |
| Oct 23, 2017 | $54.19 | $56.03 | $50.94 | $52.47 | -2.49% | 2,706,500 |
| Oct 16, 2017 | $51.75 | $53.95 | $50.40 | $53.81 | +1.70% | 2,656,700 |
| Oct 9, 2017 | $53.35 | $53.98 | $50.59 | $52.91 | -0.82% | 2,335,200 |
| Oct 2, 2017 | $55.14 | $55.88 | $51.57 | $53.35 | -4.85% | 2,845,400 |
| Sep 25, 2017 | $57.11 | $58.48 | $56.05 | $56.07 | -2.54% | 2,430,800 |
| Sep 18, 2017 | $59.74 | $60.83 | $54.52 | $57.53 | -3.16% | 3,252,500 |
| Sep 11, 2017 | $56.61 | $62.65 | $56.61 | $59.41 | +5.34% | 3,442,400 |
| Sep 5, 2017 | $60.26 | $61.17 | $55.18 | $56.40 | -6.56% | 2,720,700 |
| Aug 28, 2017 | $58.00 | $62.10 | $58.00 | $60.36 | +2.72% | 3,083,800 |
| Aug 21, 2017 | $55.54 | $60.04 | $54.87 | $58.76 | +5.49% | 3,671,800 |
| Aug 14, 2017 | $58.45 | $58.93 | $54.09 | $55.70 | -3.98% | 4,954,700 |
| Aug 7, 2017 | $73.32 | $76.85 | $56.68 | $58.01 | -20.46% | 10,126,900 |
| Jul 31, 2017 | $81.63 | $83.44 | $70.85 | $72.93 | -7.53% | 6,063,000 |
| Jul 24, 2017 | $67.51 | $79.11 | $65.81 | $78.87 | +16.14% | 13,377,000 |
| Jul 17, 2017 | $59.15 | $68.06 | $58.93 | $67.91 | +14.71% | 4,743,600 |
| Jul 10, 2017 | $55.70 | $60.57 | $53.84 | $59.20 | +5.92% | 3,891,400 |
| Jul 3, 2017 | $57.93 | $60.58 | $55.50 | $55.89 | -3.12% | 3,180,800 |
| Jun 26, 2017 | $55.22 | $60.01 | $53.69 | $57.69 | +4.89% | 5,662,100 |
| Jun 19, 2017 | $55.68 | $55.74 | $50.12 | $55.00 | -1.06% | 5,266,300 |
| Jun 12, 2017 | $54.74 | $56.86 | $53.43 | $55.59 | +1.22% | 3,920,000 |
| Jun 5, 2017 | $51.56 | $55.54 | $48.91 | $54.92 | +6.19% | 4,717,000 |
| May 30, 2017 | $50.77 | $53.00 | $50.06 | $51.72 | +1.61% | 2,365,600 |
| May 22, 2017 | $49.88 | $51.49 | $48.20 | $50.90 | +2.48% | 3,810,200 |
| May 15, 2017 | $47.57 | $51.54 | $46.82 | $49.67 | +5.84% | 6,020,400 |
| May 8, 2017 | $57.30 | $58.62 | $45.51 | $46.93 | -18.51% | 10,591,600 |
| May 1, 2017 | $55.50 | $57.75 | $54.32 | $57.59 | +4.01% | 2,852,000 |
| Apr 24, 2017 | $54.45 | $55.49 | $53.64 | $55.37 | +2.65% | 2,800,100 |
| Apr 17, 2017 | $52.25 | $55.40 | $51.28 | $53.94 | +3.35% | 2,715,100 |
| Apr 10, 2017 | $50.86 | $53.39 | $50.52 | $52.19 | +3.31% | 2,428,700 |
| Apr 3, 2017 | $51.95 | $52.27 | $48.29 | $50.52 | -3.29% | 4,044,500 |
| Mar 27, 2017 | $46.70 | $53.50 | $46.57 | $52.24 | +10.07% | 3,857,300 |
| Mar 20, 2017 | $52.14 | $52.29 | $46.56 | $47.46 | -8.99% | 4,224,200 |
| Mar 13, 2017 | $52.63 | $52.95 | $51.04 | $52.15 | -1.88% | 2,756,700 |
| Mar 6, 2017 | $52.65 | $53.96 | $51.00 | $53.15 | +0.23% | 3,570,800 |
| Feb 27, 2017 | $56.81 | $57.66 | $52.34 | $53.03 | -6.96% | 10,688,500 |
| Feb 21, 2017 | $55.24 | $58.80 | $53.36 | $57.00 | -2.38% | 7,901,200 |
| Feb 13, 2017 | $59.13 | $60.96 | $57.17 | $58.39 | -0.68% | 2,586,200 |
| Feb 6, 2017 | $57.21 | $59.79 | $54.04 | $58.79 | +2.80% | 3,063,600 |
| Jan 30, 2017 | $54.38 | $59.36 | $53.61 | $57.19 | +4.65% | 4,061,400 |
| Jan 23, 2017 | $57.01 | $58.14 | $54.42 | $54.65 | -4.19% | 2,054,700 |
| Jan 17, 2017 | $56.81 | $58.84 | $55.05 | $57.04 | +1.03% | 2,047,700 |
| Jan 9, 2017 | $56.16 | $57.19 | $55.35 | $56.46 | +0.14% | 2,872,100 |
| Jan 3, 2017 | $63.64 | $63.64 | $55.25 | $56.38 | -10.07% | 4,088,100 |
| Dec 27, 2016 | $61.65 | $64.22 | $61.45 | $62.69 | +2.12% | 1,574,800 |
| Dec 19, 2016 | $63.95 | $68.21 | $60.76 | $61.39 | -3.32% | 2,321,300 |
| Dec 12, 2016 | $71.61 | $72.03 | $63.49 | $63.50 | -12.06% | 2,917,600 |
| Dec 5, 2016 | $71.33 | $74.08 | $70.86 | $72.21 | +1.93% | 2,393,100 |
| Nov 28, 2016 | $73.23 | $73.66 | $69.59 | $70.84 | -3.68% | 2,901,800 |
| Nov 21, 2016 | $70.77 | $75.54 | $69.49 | $73.55 | +3.90% | 1,845,600 |
| Nov 14, 2016 | $71.32 | $74.94 | $68.38 | $70.79 | – | 3,665,600 |
Seasonality
DDS 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 | 6.5% | -0.3% | -3.2% | -2.5% | 3.2% | 4.8% | 4.4% | 2.9% | 3.9% | 5.1% | 11.2% | 3.2% |
| Months up | 7 of 10 | 3 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 0.2% | -0.8% | -5.0% | -0.5% | 3.7% | -10.4% | 11.3% | 6.4% | 7.1% | -1.4% | ||
| 2025 | 8.4% | -16.9% | -7.9% | -3.2% | 14.2% | 5.6% | 11.8% | 14.1% | 15.4% | -2.3% | 11.7% | -5.6% |
| 2024 | -4.1% | 7.1% | 13.8% | -7.1% | 2.1% | -1.5% | -9.5% | -15.0% | 13.3% | -3.2% | 19.3% | 3.2% |
| 2023 | 21.7% | -9.4% | -13.6% | -3.0% | -7.7% | 18.6% | 5.1% | 0.6% | -4.1% | -6.2% | 11.8% | 22.7% |
| 2022 | 3.6% | -1.2% | 7.1% | 13.2% | -0.8% | -26.8% | 3.1% | 30.3% | -7.9% | 20.5% | 9.4% | -5.8% |
| 2021 | 39.3% | -9.2% | 21.4% | 2.4% | 33.4% | 37.2% | 1.3% | 3.9% | -9.3% | 34.0% | 23.4% | -10.5% |
| 2020 | -17.4% | -7.3% | -34.1% | -20.2% | 1.8% | -13.5% | -8.7% | 28.3% | 21.5% | 22.5% | 4.5% | 35.2% |
| 2019 | 10.7% | 17.6% | -8.2% | -5.0% | -17.2% | 10.1% | 16.9% | -19.6% | 13.3% | 4.3% | 4.1% | 2.6% |
| 2018 | 12.5% | 20.7% | -1.4% | -7.2% | 9.2% | 16.2% | -15.1% | -2.1% | -2.7% | -7.8% | -1.5% | -12.9% |
| 2017 | -10.0% | -3.4% | -4.0% | 6.0% | -7.0% | 12.2% | 28.0% | -17.6% | -7.6% | -9.4% | 18.3% | 0.1% |