Dell Technologies Inc. (DELL) stock
DELLNYSEElectronic ComputersFiscal year ends January 29
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 8, 2026Score 15/306% above fair value
$424.30−51.21 (-10.77%)
Close on Oct 30, 2026Market cap $269.78BP/E 24.6Yield 0.49%
Price history
Dell Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$424.30
-10.77% on the day
52-week range
$110.22 – $595.51
-28.8% from the high
Change over 52 weeks
+163.5%
From $161.01 on Oct 30, 2025
Average volume
7.47M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $466.20 | $507.39 | $413.00 | $424.30 | -7.04% | 29,162,191 |
| Oct 19, 2026 | $470.50 | $502.00 | $439.50 | $456.44 | +1.05% | 29,951,977 |
| Oct 12, 2026 | $581.73 | $585.32 | $450.00 | $451.71 | -22.92% | 47,394,819 |
| Oct 5, 2026 | $557.01 | $595.06 | $546.00 | $586.06 | +4.18% | 24,288,275 |
| Sep 28, 2026 | $551.74 | $568.00 | $520.18 | $562.52 | -0.07% | 29,702,976 |
| Sep 21, 2026 | $586.77 | $592.44 | $530.45 | $562.89 | -0.91% | 42,463,321 |
| Sep 14, 2026 | $538.57 | $595.51 | $525.85 | $568.06 | +0.14% | 53,202,263 |
| Sep 8, 2026 | $521.15 | $567.75 | $506.25 | $567.29 | +8.23% | 34,335,507 |
| Aug 31, 2026 | $459.85 | $534.99 | $421.89 | $524.14 | +14.88% | 91,801,349 |
| Aug 24, 2026 | $438.21 | $474.74 | $424.00 | $456.24 | +3.20% | 21,312,291 |
| Aug 17, 2026 | $496.65 | $496.86 | $427.54 | $442.08 | -9.93% | 25,212,509 |
| Aug 10, 2026 | $458.58 | $514.00 | $431.01 | $490.81 | +8.16% | 28,083,411 |
| Aug 3, 2026 | $397.68 | $485.70 | $390.11 | $453.77 | +11.94% | 30,708,571 |
| Jul 27, 2026 | $435.49 | $447.88 | $358.88 | $405.37 | -7.34% | 31,805,735 |
| Jul 20, 2026 | $400.29 | $454.77 | $381.05 | $437.50 | +10.39% | 26,940,800 |
| Jul 13, 2026 | $432.45 | $463.48 | $368.15 | $396.34 | -8.88% | 38,550,219 |
| Jul 6, 2026 | $395.19 | $460.50 | $393.25 | $434.97 | +10.31% | 37,159,666 |
| Jun 29, 2026 | $393.82 | $438.52 | $378.66 | $394.32 | -1.29% | 28,368,297 |
| Jun 22, 2026 | $415.19 | $444.00 | $385.13 | $399.49 | -2.44% | 42,310,143 |
| Jun 15, 2026 | $411.40 | $436.00 | $394.10 | $409.50 | +3.52% | 37,477,716 |
| Jun 8, 2026 | $398.58 | $408.38 | $357.07 | $395.57 | +0.30% | 42,251,572 |
| Jun 1, 2026 | $426.15 | $469.47 | $386.28 | $394.39 | -6.30% | 74,386,530 |
| May 26, 2026 | $300.25 | $429.15 | $298.57 | $420.91 | +42.59% | 87,012,346 |
| May 18, 2026 | $244.60 | $298.32 | $227.27 | $295.19 | +21.98% | 33,914,638 |
| May 11, 2026 | $253.60 | $260.54 | $228.50 | $241.99 | -7.09% | 34,751,369 |
| May 4, 2026 | $210.85 | $263.99 | $205.70 | $260.46 | +23.93% | 34,406,855 |
| Apr 27, 2026 | $217.78 | $221.50 | $200.84 | $210.17 | -2.74% | 22,540,780 |
| Apr 20, 2026 | $196.55 | $219.26 | $196.54 | $216.09 | +9.94% | 30,758,948 |
| Apr 13, 2026 | $179.00 | $197.34 | $177.00 | $196.55 | +10.55% | 42,342,274 |
| Apr 6, 2026 | $175.83 | $189.75 | $172.22 | $177.80 | +1.97% | 25,671,012 |
| Mar 30, 2026 | $172.77 | $174.37 | $155.37 | $174.37 | +1.49% | 36,377,244 |
| Mar 23, 2026 | $159.24 | $186.39 | $158.63 | $171.81 | +8.97% | 57,011,350 |
| Mar 16, 2026 | $153.05 | $169.90 | $146.57 | $157.67 | +3.99% | 50,911,090 |
| Mar 9, 2026 | $144.60 | $152.95 | $137.50 | $151.62 | +3.51% | 34,106,912 |
| Mar 2, 2026 | $146.76 | $153.72 | $141.02 | $146.48 | -1.08% | 50,450,778 |
| Feb 23, 2026 | $121.26 | $148.86 | $117.20 | $148.08 | +21.11% | 68,013,624 |
| Feb 17, 2026 | $116.25 | $122.66 | $112.86 | $122.27 | +4.07% | 25,892,800 |
| Feb 9, 2026 | $120.30 | $128.06 | $111.20 | $117.49 | -2.94% | 38,879,154 |
| Feb 2, 2026 | $114.54 | $123.04 | $113.05 | $121.05 | +5.78% | 44,915,324 |
| Jan 26, 2026 | $115.01 | $119.10 | $112.26 | $114.44 | -0.86% | 33,649,340 |
| Jan 20, 2026 | $116.51 | $119.59 | $110.22 | $115.43 | -4.23% | 35,502,964 |
| Jan 12, 2026 | $119.00 | $123.65 | $117.93 | $120.53 | -0.07% | 31,490,637 |
| Jan 5, 2026 | $129.56 | $131.19 | $114.79 | $120.62 | -5.62% | 43,933,562 |
| Dec 29, 2025 | $128.15 | $129.35 | $125.75 | $127.80 | -1.11% | 13,751,465 |
| Dec 22, 2025 | $128.77 | $129.67 | $125.36 | $129.24 | +2.23% | 12,836,271 |
| Dec 15, 2025 | $131.30 | $135.00 | $122.10 | $126.42 | -2.74% | 35,887,714 |
| Dec 8, 2025 | $138.62 | $142.34 | $129.44 | $129.98 | -6.43% | 26,188,794 |
| Dec 1, 2025 | $131.71 | $139.31 | $127.77 | $138.91 | +4.17% | 31,191,118 |
| Nov 24, 2025 | $124.80 | $135.35 | $123.05 | $133.35 | +8.85% | 45,817,579 |
| Nov 17, 2025 | $124.00 | $128.41 | $116.56 | $122.51 | -8.41% | 49,424,108 |
| Nov 10, 2025 | $149.74 | $150.05 | $129.33 | $133.76 | -8.82% | 33,307,874 |
| Nov 3, 2025 | $167.15 | $168.08 | $143.08 | $146.70 | -9.45% | 27,307,286 |
| Oct 27, 2025 | $160.50 | $167.94 | $158.00 | $162.01 | +2.12% | 23,622,325 |
| Oct 20, 2025 | $150.19 | $159.94 | $145.09 | $158.64 | +6.05% | 28,056,350 |
| Oct 13, 2025 | $155.55 | $158.50 | $147.29 | $149.59 | -0.65% | 31,950,964 |
| Oct 6, 2025 | $145.52 | $166.10 | $144.26 | $150.57 | +6.98% | 73,100,560 |
| Sep 29, 2025 | $132.13 | $152.10 | $132.13 | $140.74 | +7.63% | 41,397,461 |
| Sep 22, 2025 | $132.62 | $137.98 | $127.12 | $130.76 | -0.89% | 27,527,867 |
| Sep 15, 2025 | $126.39 | $133.97 | $125.01 | $131.94 | +5.52% | 33,013,560 |
| Sep 8, 2025 | $125.30 | $128.76 | $118.15 | $125.04 | +0.17% | 34,863,701 |
| Sep 2, 2025 | $119.11 | $128.42 | $117.70 | $124.83 | +2.19% | 28,403,506 |
| Aug 25, 2025 | $130.49 | $135.18 | $119.63 | $122.15 | -6.64% | 46,245,038 |
| Aug 18, 2025 | $138.28 | $139.38 | $126.84 | $130.84 | -5.38% | 21,839,085 |
| Aug 11, 2025 | $138.00 | $142.11 | $136.06 | $138.28 | +0.49% | 22,549,383 |
| Aug 4, 2025 | $128.64 | $138.86 | $123.88 | $137.61 | +8.08% | 24,920,769 |
| Jul 28, 2025 | $131.95 | $136.14 | $125.41 | $127.32 | -2.97% | 22,022,792 |
| Jul 21, 2025 | $130.62 | $131.83 | $123.18 | $131.22 | -0.02% | 24,099,894 |
| Jul 14, 2025 | $126.20 | $131.99 | $120.66 | $131.24 | +3.48% | 28,413,448 |
| Jul 7, 2025 | $125.07 | $128.32 | $122.29 | $126.83 | +1.29% | 20,285,254 |
| Jun 30, 2025 | $124.16 | $126.18 | $120.11 | $125.22 | +0.99% | 17,195,391 |
| Jun 23, 2025 | $118.85 | $127.15 | $115.96 | $123.99 | +3.87% | 31,796,265 |
| Jun 16, 2025 | $111.24 | $119.75 | $111.00 | $119.37 | +8.95% | 25,500,156 |
| Jun 9, 2025 | $114.51 | $116.63 | $109.17 | $109.56 | -3.68% | 29,956,750 |
| Jun 2, 2025 | $110.99 | $115.24 | $106.38 | $113.75 | +2.23% | 29,700,152 |
| May 26, 2025 | $110.14 | $116.97 | $108.81 | $111.27 | -0.75% | 47,936,191 |
| May 19, 2025 | $111.42 | $116.13 | $108.81 | $112.11 | -1.82% | 22,535,801 |
| May 12, 2025 | $101.00 | $114.60 | $101.00 | $114.19 | +19.06% | 32,585,738 |
| May 5, 2025 | $93.90 | $97.94 | $92.53 | $95.91 | +1.40% | 24,112,312 |
| Apr 28, 2025 | $94.57 | $95.84 | $86.76 | $94.59 | -0.32% | 30,589,009 |
| Apr 21, 2025 | $83.38 | $95.45 | $80.74 | $94.89 | +11.90% | 29,313,744 |
| Apr 14, 2025 | $89.29 | $89.29 | $81.68 | $84.80 | +3.50% | 30,164,659 |
| Apr 7, 2025 | $68.00 | $85.47 | $66.25 | $81.93 | +14.38% | 66,569,346 |
| Mar 31, 2025 | $89.27 | $95.72 | $69.42 | $71.63 | -22.39% | 67,566,399 |
| Mar 24, 2025 | $100.00 | $101.52 | $91.51 | $92.29 | -5.41% | 31,876,244 |
| Mar 17, 2025 | $97.53 | $101.42 | $94.77 | $97.57 | +1.99% | 30,370,824 |
| Mar 10, 2025 | $89.00 | $97.30 | $88.69 | $95.67 | +4.60% | 33,017,125 |
| Mar 3, 2025 | $103.64 | $103.77 | $88.33 | $91.46 | -11.00% | 50,668,279 |
| Feb 24, 2025 | $116.11 | $117.45 | $99.00 | $102.76 | -12.62% | 58,671,166 |
| Feb 18, 2025 | $116.51 | $122.26 | $116.26 | $117.60 | +2.82% | 31,381,336 |
| Feb 10, 2025 | $107.35 | $117.16 | $107.35 | $114.38 | +7.53% | 42,682,836 |
| Feb 3, 2025 | $99.38 | $109.35 | $98.37 | $106.37 | +2.67% | 40,272,200 |
| Jan 27, 2025 | $106.61 | $107.73 | $100.04 | $103.60 | -8.91% | 55,369,129 |
| Jan 21, 2025 | $110.43 | $120.97 | $107.91 | $113.73 | +3.73% | 32,846,448 |
| Jan 13, 2025 | $110.01 | $112.00 | $106.69 | $109.64 | -4.47% | 41,408,392 |
| Jan 6, 2025 | $121.81 | $125.77 | $114.59 | $114.77 | -4.29% | 27,794,833 |
| Dec 30, 2024 | $115.31 | $120.82 | $112.62 | $119.91 | +2.20% | 19,574,541 |
| Dec 23, 2024 | $116.52 | $119.88 | $116.26 | $117.33 | +1.35% | 15,028,391 |
| Dec 16, 2024 | $118.86 | $122.09 | $110.17 | $115.77 | -2.26% | 40,710,225 |
| Dec 9, 2024 | $122.84 | $124.20 | $115.60 | $118.45 | -4.01% | 40,479,917 |
| Dec 2, 2024 | $126.19 | $129.65 | $122.75 | $123.40 | -3.28% | 45,162,597 |
| Nov 25, 2024 | $147.40 | $147.66 | $121.30 | $127.59 | -11.52% | 72,628,608 |
| Nov 18, 2024 | $136.16 | $144.50 | $132.24 | $144.21 | +9.55% | 31,511,052 |
| Nov 11, 2024 | $138.47 | $141.33 | $130.75 | $131.64 | -1.93% | 27,100,914 |
| Nov 4, 2024 | $132.82 | $139.60 | $129.70 | $134.23 | +2.57% | 39,088,216 |
| Oct 28, 2024 | $123.00 | $133.97 | $120.10 | $130.87 | +6.79% | 44,927,268 |
| Oct 21, 2024 | $126.50 | $126.98 | $117.82 | $122.55 | -3.09% | 23,735,244 |
| Oct 14, 2024 | $129.00 | $131.60 | $124.80 | $126.46 | -0.99% | 26,877,979 |
| Oct 7, 2024 | $119.68 | $128.30 | $118.18 | $127.73 | +6.07% | 30,628,661 |
| Sep 30, 2024 | $119.00 | $120.84 | $112.12 | $120.42 | +0.17% | 39,394,299 |
| Sep 23, 2024 | $117.55 | $127.00 | $116.00 | $120.22 | +2.31% | 50,420,062 |
| Sep 16, 2024 | $112.38 | $120.07 | $112.23 | $117.50 | +2.80% | 114,778,562 |
| Sep 9, 2024 | $107.35 | $114.65 | $105.10 | $114.30 | +12.06% | 55,087,013 |
| Sep 3, 2024 | $114.88 | $116.69 | $101.41 | $102.00 | -11.72% | 43,597,642 |
| Aug 26, 2024 | $112.01 | $117.72 | $108.10 | $115.54 | +3.15% | 80,377,636 |
| Aug 19, 2024 | $111.00 | $114.02 | $108.38 | $112.01 | +0.64% | 34,320,005 |
| Aug 12, 2024 | $92.20 | $112.16 | $91.84 | $111.30 | +20.26% | 66,290,513 |
| Aug 5, 2024 | $90.48 | $99.89 | $86.93 | $92.55 | -9.52% | 68,831,710 |
| Jul 29, 2024 | $114.36 | $116.60 | $99.93 | $102.29 | -9.92% | 51,220,694 |
| Jul 22, 2024 | $128.17 | $129.87 | $110.33 | $113.56 | -9.72% | 53,594,877 |
| Jul 15, 2024 | $140.75 | $141.09 | $122.03 | $125.79 | -9.87% | 53,799,061 |
| Jul 8, 2024 | $140.00 | $150.23 | $137.50 | $139.57 | +0.44% | 46,783,039 |
| Jul 1, 2024 | $137.48 | $149.47 | $133.63 | $138.96 | +0.76% | 41,388,402 |
| Jun 24, 2024 | $143.31 | $143.56 | $135.09 | $137.91 | -4.93% | 65,251,976 |
| Jun 17, 2024 | $137.13 | $161.52 | $137.03 | $145.06 | +7.47% | 117,176,850 |
| Jun 10, 2024 | $129.00 | $136.19 | $128.40 | $134.98 | +3.85% | 63,678,303 |
| Jun 3, 2024 | $140.55 | $140.74 | $127.59 | $129.97 | -6.87% | 115,442,910 |
| May 28, 2024 | $168.43 | $179.70 | $131.01 | $139.56 | -12.87% | 153,567,320 |
| May 20, 2024 | $150.90 | $166.77 | $144.00 | $160.18 | +7.13% | 56,367,764 |
| May 13, 2024 | $133.30 | $150.84 | $128.60 | $149.52 | +12.62% | 44,569,085 |
| May 6, 2024 | $125.00 | $134.60 | $124.25 | $132.77 | +6.13% | 24,406,082 |
| Apr 29, 2024 | $125.20 | $127.73 | $117.43 | $125.10 | +0.03% | 26,063,155 |
| Apr 22, 2024 | $115.00 | $126.55 | $114.25 | $125.06 | +8.87% | 28,648,004 |
| Apr 15, 2024 | $119.00 | $123.67 | $114.30 | $114.87 | -2.45% | 34,200,612 |
| Apr 8, 2024 | $132.95 | $133.44 | $117.61 | $117.76 | -11.27% | 40,450,577 |
| Apr 1, 2024 | $114.25 | $136.16 | $114.25 | $132.72 | +16.31% | 63,266,270 |
| Mar 25, 2024 | $111.27 | $116.85 | $110.31 | $114.11 | +1.67% | 22,070,845 |
| Mar 18, 2024 | $106.99 | $115.77 | $104.66 | $112.24 | +4.90% | 41,365,157 |
| Mar 11, 2024 | $115.48 | $118.29 | $105.00 | $107.00 | -7.96% | 36,898,200 |
| Mar 4, 2024 | $123.95 | $129.05 | $113.89 | $116.25 | -6.69% | 70,083,746 |
| Feb 26, 2024 | $92.62 | $131.06 | $90.73 | $124.59 | +37.90% | 96,459,317 |
| Feb 20, 2024 | $83.88 | $92.68 | $80.49 | $90.35 | +7.29% | 21,757,752 |
| Feb 12, 2024 | $86.50 | $86.89 | $82.42 | $84.21 | -2.31% | 17,745,141 |
| Feb 5, 2024 | $86.53 | $86.87 | $82.16 | $86.20 | -0.14% | 15,493,012 |
| Jan 29, 2024 | $84.38 | $86.90 | $81.82 | $86.32 | +2.49% | 16,549,641 |
| Jan 22, 2024 | $83.74 | $85.04 | $80.54 | $84.22 | +1.24% | 16,210,166 |
| Jan 16, 2024 | $79.00 | $84.76 | $76.90 | $83.19 | +4.89% | 21,802,123 |
| Jan 8, 2024 | $78.00 | $80.27 | $77.06 | $79.31 | +4.58% | 23,323,820 |
| Jan 2, 2024 | $75.45 | $77.13 | $74.32 | $75.84 | -0.86% | 13,129,918 |
| Dec 26, 2023 | $75.99 | $77.45 | $75.87 | $76.50 | +1.04% | 8,891,703 |
| Dec 18, 2023 | $71.62 | $76.15 | $71.05 | $75.71 | +5.71% | 20,456,963 |
| Dec 11, 2023 | $68.59 | $72.99 | $68.49 | $71.62 | +4.25% | 24,839,808 |
| Dec 4, 2023 | $70.87 | $71.06 | $67.51 | $68.70 | -4.49% | 26,145,757 |
| Nov 27, 2023 | $74.32 | $76.09 | $68.50 | $71.93 | -3.33% | 37,121,816 |
| Nov 20, 2023 | $73.89 | $75.38 | $72.91 | $74.41 | +1.10% | 12,197,384 |
| Nov 13, 2023 | $72.85 | $74.46 | $71.81 | $73.60 | +0.14% | 21,770,565 |
| Nov 6, 2023 | $69.76 | $73.79 | $69.76 | $73.50 | +5.74% | 21,650,010 |
| Oct 30, 2023 | $65.95 | $70.06 | $65.73 | $69.51 | +5.38% | 17,935,658 |
| Oct 23, 2023 | $65.45 | $67.54 | $63.90 | $65.96 | +0.08% | 21,284,086 |
| Oct 16, 2023 | $67.88 | $68.68 | $65.35 | $65.91 | -3.13% | 22,409,990 |
| Oct 9, 2023 | $66.24 | $70.77 | $66.00 | $68.04 | +2.45% | 28,078,276 |
| Oct 2, 2023 | $68.61 | $69.33 | $64.32 | $66.41 | -3.61% | 29,691,313 |
| Sep 25, 2023 | $70.19 | $70.98 | $67.23 | $68.90 | -1.64% | 22,130,393 |
| Sep 18, 2023 | $69.01 | $70.59 | $68.04 | $70.05 | +1.10% | 18,882,948 |
| Sep 11, 2023 | $71.12 | $72.82 | $68.65 | $69.29 | -1.72% | 26,243,486 |
| Sep 5, 2023 | $68.05 | $70.89 | $67.54 | $70.50 | +3.39% | 30,251,798 |
| Aug 28, 2023 | $56.36 | $70.28 | $53.62 | $68.19 | +21.31% | 53,653,364 |
| Aug 21, 2023 | $55.08 | $57.66 | $55.08 | $56.21 | +2.33% | 15,515,164 |
| Aug 14, 2023 | $56.52 | $56.96 | $54.33 | $54.93 | -3.36% | 12,659,547 |
| Aug 7, 2023 | $53.53 | $58.72 | $53.53 | $56.84 | +6.76% | 20,057,816 |
| Jul 31, 2023 | $52.54 | $54.56 | $52.05 | $53.24 | +1.20% | 15,485,195 |
| Jul 24, 2023 | $53.77 | $54.78 | $52.53 | $52.61 | -1.77% | 14,970,258 |
| Jul 17, 2023 | $55.58 | $55.66 | $53.12 | $53.56 | -3.36% | 19,407,726 |
| Jul 10, 2023 | $53.27 | $56.10 | $53.22 | $55.42 | +3.53% | 23,321,471 |
| Jul 3, 2023 | $54.00 | $54.78 | $53.34 | $53.53 | -1.07% | 13,468,956 |
| Jun 26, 2023 | $51.12 | $54.61 | $50.72 | $54.11 | +6.37% | 19,063,243 |
| Jun 20, 2023 | $49.51 | $51.66 | $48.74 | $50.87 | +2.42% | 34,775,433 |
| Jun 12, 2023 | $47.72 | $50.46 | $47.62 | $49.67 | +4.33% | 22,996,053 |
| Jun 5, 2023 | $47.26 | $48.67 | $45.16 | $47.61 | +0.72% | 22,597,708 |
| May 30, 2023 | $48.79 | $49.10 | $44.45 | $47.27 | -2.56% | 37,774,873 |
| May 22, 2023 | $46.75 | $48.55 | $45.25 | $48.51 | +1.59% | 19,556,198 |
| May 15, 2023 | $44.80 | $48.19 | $44.45 | $47.75 | +6.68% | 18,345,653 |
| May 8, 2023 | $45.52 | $46.56 | $44.19 | $44.76 | -1.39% | 16,305,543 |
| May 1, 2023 | $43.49 | $45.80 | $43.39 | $45.39 | +4.37% | 23,668,421 |
| Apr 24, 2023 | $42.70 | $43.64 | $41.47 | $43.49 | +0.88% | 14,492,768 |
| Apr 17, 2023 | $42.75 | $45.65 | $42.52 | $43.11 | -0.39% | 32,268,618 |
| Apr 10, 2023 | $39.90 | $43.73 | $39.90 | $43.28 | +7.58% | 21,416,015 |
| Apr 3, 2023 | $40.14 | $41.35 | $40.06 | $40.23 | +0.05% | 13,738,728 |
| Mar 27, 2023 | $37.79 | $40.39 | $37.56 | $40.21 | +7.57% | 18,802,864 |
| Mar 20, 2023 | $37.59 | $39.48 | $36.81 | $37.38 | +0.43% | 20,377,395 |
| Mar 13, 2023 | $36.17 | $38.30 | $35.96 | $37.22 | +1.36% | 34,527,893 |
| Mar 6, 2023 | $40.26 | $40.31 | $36.29 | $36.72 | -7.72% | 19,546,332 |
| Feb 27, 2023 | $42.13 | $42.19 | $38.82 | $39.79 | -4.37% | 36,774,189 |
| Feb 21, 2023 | $41.91 | $42.44 | $41.11 | $41.61 | -2.05% | 13,340,802 |
| Feb 13, 2023 | $42.81 | $43.82 | $42.32 | $42.48 | -0.56% | 13,811,845 |
| Feb 6, 2023 | $42.18 | $43.25 | $40.31 | $42.72 | +1.14% | 17,054,000 |
| Jan 30, 2023 | $39.96 | $43.08 | $39.50 | $42.24 | +4.79% | 16,042,985 |
| Jan 23, 2023 | $40.76 | $41.62 | $39.78 | $40.31 | +0.12% | 11,676,648 |
| Jan 17, 2023 | $40.13 | $40.50 | $39.03 | $40.26 | +0.20% | 11,698,871 |
| Jan 9, 2023 | $42.70 | $43.10 | $38.99 | $40.18 | -5.28% | 19,160,836 |
| Jan 3, 2023 | $40.56 | $42.59 | $39.97 | $42.42 | +5.47% | 11,132,763 |
| Dec 27, 2022 | $39.22 | $40.22 | $38.60 | $40.22 | +2.81% | 6,820,692 |
| Dec 19, 2022 | $39.34 | $39.55 | $38.02 | $39.12 | -0.33% | 11,158,550 |
| Dec 12, 2022 | $41.64 | $44.35 | $38.71 | $39.25 | -6.17% | 18,613,705 |
| Dec 5, 2022 | $43.89 | $44.07 | $41.49 | $41.83 | -6.08% | 13,328,558 |
| Nov 28, 2022 | $44.20 | $45.36 | $42.75 | $44.54 | -0.20% | 18,063,863 |
| Nov 21, 2022 | $41.56 | $45.33 | $39.90 | $44.63 | +6.16% | 26,856,874 |
| Nov 14, 2022 | $41.67 | $43.43 | $40.35 | $42.04 | -1.50% | 14,763,602 |
| Nov 7, 2022 | $39.09 | $43.07 | $38.94 | $42.68 | +9.44% | 13,234,792 |
| Oct 31, 2022 | $38.68 | $39.33 | $37.02 | $39.00 | -0.41% | 12,873,611 |
| Oct 24, 2022 | $37.03 | $39.39 | $36.65 | $39.16 | +6.27% | 13,578,662 |
| Oct 17, 2022 | $34.44 | $36.98 | $33.90 | $36.85 | +7.56% | 13,194,052 |
| Oct 10, 2022 | $34.91 | $35.26 | $32.90 | $34.26 | -0.98% | 14,555,095 |
| Oct 3, 2022 | $34.52 | $38.32 | $34.20 | $34.60 | +1.26% | 17,675,236 |
| Sep 26, 2022 | $35.07 | $35.68 | $33.81 | $34.17 | -3.80% | 17,571,640 |
| Sep 19, 2022 | $37.38 | $37.99 | $34.80 | $35.52 | -6.43% | 13,365,459 |
| Sep 12, 2022 | $40.00 | $40.76 | $36.93 | $37.96 | -4.60% | 19,188,783 |
| Sep 6, 2022 | $37.81 | $39.94 | $36.74 | $39.79 | +5.29% | 14,565,804 |
| Aug 29, 2022 | $40.91 | $42.37 | $37.10 | $37.79 | -8.79% | 25,475,749 |
| Aug 22, 2022 | $46.98 | $48.01 | $41.18 | $41.43 | -13.09% | 23,824,491 |
| Aug 15, 2022 | $48.05 | $49.24 | $47.18 | $47.67 | -1.14% | 10,872,997 |
| Aug 8, 2022 | $45.64 | $48.49 | $44.57 | $48.22 | +6.19% | 11,886,111 |
| Aug 1, 2022 | $44.77 | $45.74 | $43.43 | $45.41 | +0.78% | 13,480,483 |
| Jul 25, 2022 | $43.65 | $45.09 | $43.24 | $45.06 | +3.97% | 10,207,638 |
| Jul 18, 2022 | $43.99 | $44.74 | $42.80 | $43.34 | -0.28% | 12,606,463 |
| Jul 11, 2022 | $42.40 | $43.70 | $41.34 | $43.46 | +1.26% | 16,287,671 |
| Jul 5, 2022 | $42.01 | $43.47 | $41.53 | $42.92 | +0.42% | 13,833,722 |
| Jun 27, 2022 | $50.36 | $50.65 | $42.41 | $42.74 | -14.95% | 20,187,872 |
| Jun 21, 2022 | $48.83 | $50.70 | $48.32 | $50.25 | +5.59% | 21,226,914 |
| Jun 13, 2022 | $47.84 | $48.58 | $45.40 | $47.59 | -3.19% | 15,406,186 |
| Jun 6, 2022 | $51.11 | $51.40 | $49.03 | $49.16 | -3.65% | 13,377,096 |
| May 31, 2022 | $49.43 | $51.75 | $48.37 | $51.02 | +2.90% | 25,310,686 |
| May 23, 2022 | $40.27 | $52.60 | $39.90 | $49.58 | +23.80% | 44,393,533 |
| May 16, 2022 | $44.81 | $46.73 | $38.33 | $40.05 | -11.18% | 30,876,900 |
| May 9, 2022 | $44.97 | $46.25 | $43.17 | $45.09 | -1.08% | 23,969,553 |
| May 2, 2022 | $46.76 | $49.04 | $45.36 | $45.58 | -3.04% | 19,491,776 |
| Apr 25, 2022 | $46.54 | $49.22 | $45.73 | $47.01 | +0.30% | 20,785,257 |
| Apr 18, 2022 | $46.70 | $49.62 | $46.63 | $46.87 | -0.15% | 18,210,178 |
| Apr 11, 2022 | $46.93 | $48.03 | $46.75 | $46.94 | -0.95% | 14,511,742 |
| Apr 4, 2022 | $48.94 | $49.84 | $46.75 | $47.39 | -2.89% | 23,368,238 |
| Mar 28, 2022 | $54.25 | $55.30 | $47.61 | $48.80 | -10.93% | 23,684,614 |
| Mar 21, 2022 | $51.75 | $54.88 | $51.68 | $54.79 | +5.71% | 16,035,711 |
| Mar 14, 2022 | $51.86 | $52.56 | $49.52 | $51.83 | -0.35% | 21,555,934 |
| Mar 7, 2022 | $51.42 | $52.73 | $48.98 | $52.01 | +0.10% | 21,338,309 |
| Feb 28, 2022 | $50.81 | $53.95 | $49.60 | $51.96 | +0.97% | 25,265,348 |
| Feb 22, 2022 | $58.35 | $59.03 | $49.16 | $51.46 | -12.63% | 28,020,981 |
| Feb 14, 2022 | $59.20 | $60.54 | $58.23 | $58.90 | -1.03% | 15,219,655 |
| Feb 7, 2022 | $59.08 | $61.54 | $58.62 | $59.51 | +1.31% | 14,539,588 |
| Jan 31, 2022 | $56.22 | $60.10 | $55.95 | $58.74 | +4.45% | 15,367,851 |
| Jan 24, 2022 | $54.78 | $57.60 | $53.43 | $56.24 | +1.21% | 21,352,608 |
| Jan 18, 2022 | $60.28 | $60.81 | $55.26 | $55.57 | -8.19% | 16,117,771 |
| Jan 10, 2022 | $59.17 | $60.77 | $58.61 | $60.53 | +4.38% | 30,846,787 |
| Jan 3, 2022 | $56.16 | $59.50 | $56.15 | $57.99 | +3.24% | 21,968,994 |
| Dec 27, 2021 | $56.05 | $57.80 | $56.05 | $56.17 | +0.52% | 9,405,286 |
| Dec 20, 2021 | $54.01 | $56.25 | $53.08 | $55.88 | +2.25% | 13,937,925 |
| Dec 13, 2021 | $57.15 | $57.49 | $54.06 | $54.65 | -5.12% | 20,084,390 |
| Dec 6, 2021 | $58.75 | $59.49 | $57.11 | $57.60 | -1.50% | 20,350,852 |
| Nov 29, 2021 | $57.05 | $58.64 | $55.50 | $58.48 | +4.09% | 36,194,637 |
| Nov 22, 2021 | $55.33 | $58.00 | $54.20 | $56.18 | +2.11% | 27,759,986 |
| Nov 15, 2021 | $56.47 | $57.54 | $54.97 | $55.02 | -1.75% | 25,846,979 |
| Nov 8, 2021 | $56.37 | $57.18 | $55.01 | $56.00 | -0.64% | 21,276,889 |
| Nov 1, 2021 | $55.56 | $57.34 | $53.01 | $56.36 | +0.85% | 45,130,008 |
| Oct 25, 2021 | $58.33 | $58.43 | $54.84 | $55.89 | -3.72% | 21,190,310 |
| Oct 18, 2021 | $55.11 | $58.17 | $54.98 | $58.05 | +6.34% | 16,450,987 |
| Oct 11, 2021 | $53.28 | $54.72 | $52.31 | $54.59 | +2.26% | 9,601,493 |
| Oct 4, 2021 | $53.89 | $54.83 | $52.81 | $53.38 | -0.68% | 10,087,123 |
| Sep 27, 2021 | $52.42 | $53.99 | $52.19 | $53.75 | +2.09% | 11,050,722 |
| Sep 20, 2021 | $50.23 | $53.47 | $49.76 | $52.65 | +3.07% | 18,963,645 |
| Sep 13, 2021 | $49.87 | $51.90 | $49.37 | $51.08 | +5.55% | 19,076,213 |
| Sep 7, 2021 | $49.19 | $49.39 | $47.85 | $48.39 | -1.96% | 8,469,649 |
| Aug 30, 2021 | $49.57 | $50.33 | $48.98 | $49.36 | +0.20% | 11,892,731 |
| Aug 23, 2021 | $50.28 | $52.18 | $48.28 | $49.26 | -1.32% | 13,362,277 |
| Aug 16, 2021 | $50.57 | $50.74 | $48.53 | $49.92 | -1.78% | 5,591,108 |
| Aug 9, 2021 | $49.72 | $51.23 | $49.60 | $50.83 | +1.51% | 5,509,709 |
| Aug 2, 2021 | $49.33 | $50.21 | $48.77 | $50.07 | +1.99% | 5,267,889 |
| Jul 26, 2021 | $49.15 | $49.42 | $48.25 | $49.09 | +0.07% | 4,309,741 |
| Jul 19, 2021 | $46.15 | $49.13 | $46.03 | $49.06 | +4.62% | 8,816,249 |
| Jul 12, 2021 | $50.87 | $50.87 | $46.75 | $46.89 | -7.71% | 12,825,643 |
| Jul 6, 2021 | $50.46 | $51.12 | $49.61 | $50.81 | +0.89% | 7,759,936 |
| Jun 28, 2021 | $50.56 | $51.98 | $49.62 | $50.36 | -0.14% | 15,978,633 |
| Jun 21, 2021 | $50.30 | $50.81 | $50.10 | $50.43 | +0.69% | 12,591,724 |
| Jun 14, 2021 | $52.84 | $52.96 | $49.46 | $50.09 | -4.96% | 9,960,017 |
| Jun 7, 2021 | $52.94 | $53.16 | $51.60 | $52.70 | +0.44% | 7,430,787 |
| Jun 1, 2021 | $50.60 | $52.50 | $50.45 | $52.47 | +4.69% | 11,374,850 |
| May 24, 2021 | $50.46 | $51.29 | $48.39 | $50.12 | +0.17% | 12,212,559 |
| May 17, 2021 | $49.80 | $50.66 | $48.47 | $50.03 | +0.04% | 6,235,445 |
| May 10, 2021 | $51.35 | $51.45 | $47.75 | $50.01 | -2.35% | 10,147,009 |
| May 3, 2021 | $50.41 | $51.55 | $48.71 | $51.22 | +2.52% | 10,143,223 |
| Apr 26, 2021 | $51.55 | $51.69 | $49.87 | $49.96 | -3.04% | 8,088,013 |
| Apr 19, 2021 | $51.52 | $52.74 | $50.87 | $51.53 | +0.25% | 13,455,684 |
| Apr 12, 2021 | $47.13 | $51.78 | $46.91 | $51.40 | +7.75% | 25,759,155 |
| Apr 5, 2021 | $45.34 | $47.77 | $45.20 | $47.70 | +5.39% | 13,469,460 |
| Mar 29, 2021 | $45.05 | $45.54 | $44.40 | $45.26 | +0.36% | 7,978,273 |
| Mar 22, 2021 | $44.42 | $45.11 | $43.09 | $45.10 | +1.29% | 12,922,487 |
| Mar 15, 2021 | $44.98 | $46.38 | $44.49 | $44.53 | -1.34% | 16,058,312 |
| Mar 8, 2021 | $43.66 | $45.46 | $43.16 | $45.13 | +4.07% | 13,136,508 |
| Mar 1, 2021 | $41.20 | $43.54 | $41.20 | $43.37 | +5.28% | 13,057,209 |
| Feb 22, 2021 | $40.99 | $42.27 | $39.14 | $41.19 | +0.37% | 13,835,947 |
| Feb 16, 2021 | $41.04 | $41.32 | $39.72 | $41.04 | +0.90% | 8,140,908 |
| Feb 8, 2021 | $40.65 | $41.01 | $39.56 | $40.67 | +0.55% | 17,489,647 |
| Feb 1, 2021 | $37.33 | $40.69 | $36.85 | $40.45 | +9.22% | 10,385,929 |
| Jan 25, 2021 | $38.79 | $38.81 | $36.77 | $37.04 | -4.02% | 10,032,396 |
| Jan 19, 2021 | $37.80 | $39.49 | $37.66 | $38.59 | +2.26% | 9,568,378 |
| Jan 11, 2021 | $38.75 | $39.04 | $35.66 | $37.73 | -3.83% | 18,226,609 |
| Jan 4, 2021 | $37.54 | $39.33 | $36.33 | $39.24 | +5.36% | 13,168,687 |
| Dec 28, 2020 | $37.37 | $37.47 | $36.25 | $37.24 | +0.41% | 12,992,532 |
| Dec 21, 2020 | $36.75 | $37.54 | $36.09 | $37.09 | +0.10% | 6,365,222 |
| Dec 14, 2020 | $36.58 | $38.31 | $36.54 | $37.05 | +1.79% | 12,681,084 |
| Dec 7, 2020 | $36.70 | $37.08 | $35.55 | $36.40 | -0.64% | 11,302,836 |
| Nov 30, 2020 | $35.69 | $36.73 | $34.56 | $36.64 | +3.27% | 13,043,911 |
| Nov 23, 2020 | $34.77 | $35.82 | $34.17 | $35.48 | +2.17% | 10,271,639 |
| Nov 16, 2020 | $33.81 | $35.16 | $33.34 | $34.72 | +3.37% | 7,468,156 |
| Nov 9, 2020 | $33.50 | $33.63 | $32.15 | $33.59 | +2.35% | 6,981,790 |
| Nov 2, 2020 | $31.09 | $32.97 | $30.52 | $32.82 | +7.19% | 5,956,716 |
| Oct 26, 2020 | $34.22 | $34.29 | $29.92 | $30.62 | -11.62% | 8,285,690 |
| Oct 19, 2020 | $35.77 | $36.03 | $34.44 | $34.64 | -2.55% | 6,051,724 |
| Oct 12, 2020 | $34.88 | $36.30 | $34.81 | $35.55 | +2.30% | 6,263,762 |
| Oct 5, 2020 | $34.41 | $35.28 | $34.08 | $34.75 | +1.83% | 10,231,661 |
| Sep 28, 2020 | $33.95 | $35.00 | $33.39 | $34.13 | +2.19% | 7,066,892 |
| Sep 21, 2020 | $32.91 | $34.22 | $32.38 | $33.39 | -0.98% | 8,229,919 |
| Sep 14, 2020 | $33.96 | $34.84 | $33.28 | $33.72 | -0.03% | 19,154,626 |
| Sep 8, 2020 | $32.04 | $34.24 | $31.86 | $33.73 | +2.69% | 9,939,579 |
| Aug 31, 2020 | $33.32 | $34.77 | $32.08 | $32.85 | -2.36% | 11,969,859 |
| Aug 24, 2020 | $31.45 | $34.36 | $30.72 | $33.64 | +9.51% | 17,571,107 |
| Aug 17, 2020 | $30.59 | $30.84 | $30.14 | $30.72 | +0.92% | 6,768,239 |
| Aug 10, 2020 | $31.08 | $32.11 | $30.23 | $30.44 | -1.46% | 8,436,744 |
| Aug 3, 2020 | $30.44 | $31.08 | $30.17 | $30.89 | +1.62% | 7,470,132 |
| Jul 27, 2020 | $30.92 | $31.17 | $29.53 | $30.40 | -1.60% | 8,467,676 |
| Jul 20, 2020 | $30.64 | $31.96 | $30.58 | $30.89 | +0.71% | 12,185,331 |
| Jul 13, 2020 | $27.18 | $31.24 | $25.95 | $30.68 | +12.99% | 36,418,348 |
| Jul 6, 2020 | $27.62 | $27.71 | $26.87 | $27.15 | -0.60% | 8,143,065 |
| Jun 29, 2020 | $26.76 | $28.32 | $26.33 | $27.31 | +2.87% | 11,655,753 |
| Jun 22, 2020 | $24.70 | $27.90 | $24.31 | $26.55 | +7.10% | 31,799,073 |
| Jun 15, 2020 | $23.27 | $25.10 | $23.18 | $24.79 | +4.03% | 11,225,943 |
| Jun 8, 2020 | $25.85 | $26.38 | $23.42 | $23.83 | -7.17% | 12,499,870 |
| Jun 1, 2020 | $25.02 | $26.09 | $24.47 | $25.67 | +1.77% | 16,221,150 |
| May 26, 2020 | $22.70 | $25.41 | $22.19 | $25.22 | +15.25% | 21,048,624 |
| May 18, 2020 | $21.78 | $22.89 | $21.29 | $21.88 | +2.60% | 10,622,998 |
| May 11, 2020 | $21.98 | $22.25 | $19.97 | $21.33 | -3.83% | 9,147,554 |
| May 4, 2020 | $20.16 | $22.26 | $19.71 | $22.18 | +9.13% | 6,733,307 |
| Apr 27, 2020 | $20.35 | $22.13 | $20.21 | $20.32 | +0.78% | 11,042,959 |
| Apr 20, 2020 | $20.50 | $21.22 | $18.90 | $20.17 | -4.38% | 12,691,677 |
| Apr 13, 2020 | $20.66 | $21.48 | $20.12 | $21.09 | +0.15% | 11,149,499 |
| Apr 6, 2020 | $19.50 | $21.67 | $19.21 | $21.06 | +13.74% | 14,562,664 |
| Mar 30, 2020 | $20.13 | $20.87 | $18.05 | $18.52 | -5.96% | 11,794,927 |
| Mar 23, 2020 | $16.73 | $21.74 | $15.98 | $19.69 | +19.27% | 17,461,996 |
| Mar 16, 2020 | $14.83 | $18.74 | $12.96 | $16.51 | -9.39% | 25,879,202 |
| Mar 9, 2020 | $18.54 | $20.01 | $16.42 | $18.22 | -9.50% | 27,011,979 |
| Mar 2, 2020 | $20.69 | $22.21 | $19.62 | $20.13 | -2.08% | 19,601,670 |
| Feb 24, 2020 | $25.29 | $25.34 | $19.92 | $20.56 | -21.77% | 24,823,070 |
| Feb 18, 2020 | $26.57 | $27.16 | $26.02 | $26.28 | -1.94% | 10,322,795 |
| Feb 10, 2020 | $25.85 | $27.14 | $25.63 | $26.80 | +2.18% | 16,120,864 |
| Feb 3, 2020 | $24.79 | $26.89 | $24.70 | $26.23 | +5.84% | 16,396,008 |
| Jan 27, 2020 | $24.72 | $25.14 | $24.37 | $24.78 | -2.42% | 11,418,244 |
| Jan 21, 2020 | $25.48 | $25.93 | $24.85 | $25.40 | -0.72% | 7,216,736 |
| Jan 13, 2020 | $25.25 | $26.28 | $24.74 | $25.58 | +1.68% | 14,266,022 |
| Jan 6, 2020 | $25.45 | $26.07 | $24.91 | $25.16 | -2.10% | 15,277,489 |
| Dec 30, 2019 | $25.85 | $26.67 | $25.62 | $25.70 | -0.80% | 7,405,951 |
| Dec 23, 2019 | $25.23 | $26.52 | $25.21 | $25.90 | +2.74% | 5,701,412 |
| Dec 16, 2019 | $25.34 | $25.69 | $24.97 | $25.21 | +0.55% | 12,256,926 |
| Dec 9, 2019 | $23.79 | $25.45 | $23.60 | $25.08 | +4.73% | 14,403,698 |
| Dec 2, 2019 | $24.57 | $24.75 | $23.59 | $23.94 | -2.83% | 14,850,821 |
| Nov 25, 2019 | $27.44 | $28.42 | $24.61 | $24.64 | -9.55% | 22,957,180 |
| Nov 18, 2019 | $28.28 | $28.80 | $26.93 | $27.24 | -3.65% | 6,900,866 |
| Nov 11, 2019 | $27.35 | $28.55 | $27.26 | $28.27 | +2.45% | 7,993,333 |
| Nov 4, 2019 | $27.36 | $27.95 | $27.17 | $27.60 | +2.28% | 6,992,558 |
| Oct 28, 2019 | $26.39 | $27.45 | $26.15 | $26.98 | +2.74% | 8,690,143 |
| Oct 21, 2019 | $25.36 | $26.58 | $25.03 | $26.26 | +3.63% | 6,652,553 |
| Oct 14, 2019 | $25.53 | $26.22 | $25.15 | $25.34 | -0.59% | 5,611,482 |
| Oct 7, 2019 | $25.46 | $26.04 | $24.77 | $25.49 | -0.21% | 8,258,856 |
| Sep 30, 2019 | $25.89 | $26.87 | $25.10 | $25.54 | -1.33% | 8,156,628 |
| Sep 23, 2019 | $26.26 | $27.45 | $25.60 | $25.89 | -1.74% | 14,213,570 |
| Sep 16, 2019 | $26.93 | $27.72 | $26.27 | $26.35 | -3.10% | 10,840,747 |
| Sep 9, 2019 | $27.44 | $28.42 | $27.00 | $27.19 | +0.28% | 14,104,687 |
| Sep 3, 2019 | $25.93 | $27.33 | $25.48 | $27.11 | +3.55% | 15,034,570 |
| Aug 26, 2019 | $23.31 | $27.03 | $22.53 | $26.18 | +12.49% | 25,837,092 |
| Aug 19, 2019 | $24.99 | $25.27 | $23.24 | $23.28 | -5.41% | 10,533,460 |
| Aug 12, 2019 | $25.43 | $25.87 | $23.50 | $24.61 | -3.97% | 14,527,593 |
| Aug 5, 2019 | $25.92 | $26.44 | $24.53 | $25.62 | -3.78% | 14,899,198 |
| Jul 29, 2019 | $28.36 | $30.06 | $26.14 | $26.63 | -5.19% | 19,764,457 |
| Jul 22, 2019 | $28.99 | $29.16 | $27.76 | $28.09 | -2.68% | 8,936,970 |
| Jul 15, 2019 | $27.44 | $30.06 | $27.41 | $28.86 | +5.62% | 14,645,997 |
| Jul 8, 2019 | $26.32 | $27.61 | $25.73 | $27.33 | +2.69% | 16,940,446 |
| Jul 1, 2019 | $26.46 | $26.84 | $25.71 | $26.61 | +3.09% | 10,759,810 |
| Jun 24, 2019 | $27.43 | $27.59 | $25.70 | $25.81 | -5.91% | 16,972,342 |
| Jun 17, 2019 | $26.16 | $29.09 | $25.70 | $27.43 | +5.20% | 11,085,373 |
| Jun 10, 2019 | $27.85 | $28.22 | $25.79 | $26.08 | -5.25% | 8,821,526 |
| Jun 3, 2019 | $30.18 | $30.25 | $26.48 | $27.52 | -9.05% | 15,710,251 |
| May 28, 2019 | $33.63 | $34.49 | $29.02 | $30.26 | -9.70% | 14,203,602 |
| May 20, 2019 | $34.85 | $35.77 | $32.80 | $33.51 | -5.01% | 9,124,789 |
| May 13, 2019 | $33.07 | $35.85 | $32.37 | $35.28 | +3.38% | 7,182,915 |
| May 6, 2019 | $34.17 | $34.81 | $33.31 | $34.13 | -2.00% | 5,221,756 |
| Apr 29, 2019 | $33.15 | $35.16 | $32.95 | $34.82 | +4.85% | 7,448,332 |
| Apr 22, 2019 | $31.90 | $34.15 | $31.77 | $33.21 | +3.99% | 6,955,942 |
| Apr 15, 2019 | $32.32 | $32.75 | $31.46 | $31.94 | -1.04% | 4,343,815 |
| Apr 8, 2019 | $31.51 | $32.81 | $31.15 | $32.27 | +2.11% | 7,419,863 |
| Apr 1, 2019 | $30.38 | $31.70 | $30.09 | $31.60 | +5.98% | 10,514,476 |
| Mar 25, 2019 | $30.23 | $30.43 | $28.79 | $29.82 | -1.44% | 9,027,072 |
| Mar 18, 2019 | $30.66 | $31.09 | $30.11 | $30.26 | -1.13% | 10,226,387 |
| Mar 11, 2019 | $26.63 | $30.62 | $26.55 | $30.60 | +15.05% | 15,832,123 |
| Mar 4, 2019 | $29.00 | $29.03 | $26.21 | $26.60 | -7.59% | 12,038,575 |
| Feb 25, 2019 | $28.69 | $29.97 | $28.03 | $28.78 | +1.11% | 13,872,147 |
| Feb 19, 2019 | $27.99 | $28.47 | $27.69 | $28.47 | +1.87% | 6,430,091 |
| Feb 11, 2019 | $26.36 | $28.40 | $25.94 | $27.95 | +6.82% | 12,365,158 |
| Feb 4, 2019 | $25.35 | $26.38 | $25.23 | $26.16 | +3.99% | 12,019,966 |
| Jan 28, 2019 | $23.26 | $25.22 | $23.12 | $25.16 | +7.86% | 18,405,013 |
| Jan 22, 2019 | $22.30 | $23.37 | $22.01 | $23.33 | +5.91% | 12,466,240 |
| Jan 14, 2019 | $22.39 | $22.48 | $21.35 | $22.03 | -2.52% | 15,673,918 |
| Jan 7, 2019 | $23.34 | $24.30 | $22.56 | $22.60 | -3.11% | 21,612,809 |
| Dec 31, 2018 | $23.12 | $24.95 | $22.74 | $23.32 | +1.02% | 26,468,731 |
| Dec 24, 2018 | $21.43 | $23.63 | $21.43 | $23.08 | +7.72% | 5,232,137 |
| Dec 20, 2018 | $22.87 | $23.88 | $21.43 | $21.43 | – | 92,700 |
Seasonality
DELL return in each calendar month over the last 8 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% | 5.2% | 3.6% | 9.6% | 18.6% | 2.7% | 0.2% | -0.3% | 7.3% | 0.8% | 17.3% | -1.9% |
| Months up | 3 of 8 | 5 of 8 | 4 of 8 | 7 of 8 | 7 of 8 | 5 of 8 | 3 of 8 | 5 of 8 | 7 of 8 | 5 of 8 | 5 of 7 | 3 of 7 |
| 2026 | -8.7% | 29.4% | 10.8% | 27.7% | 101.4% | 2.5% | -5.9% | 12.5% | 18.0% | -21.1% | ||
| 2025 | -9.7% | -0.8% | -11.3% | 1.3% | 21.3% | 10.2% | 8.7% | -7.9% | 16.1% | 14.7% | -17.7% | -5.6% |
| 2024 | 8.8% | 14.2% | 20.5% | 9.7% | 12.0% | -1.2% | -17.3% | 1.6% | 2.6% | 4.7% | 3.2% | -9.7% |
| 2023 | 1.8% | 0.0% | -1.1% | 9.1% | 3.0% | 20.8% | -1.5% | 6.3% | 22.5% | -2.3% | 13.4% | 0.8% |
| 2022 | 1.1% | -10.3% | -1.5% | -5.7% | 6.2% | -7.5% | -1.7% | -15.0% | -10.8% | 13.5% | 16.6% | -10.2% |
| 2021 | -0.5% | 11.2% | 8.7% | 11.5% | 0.3% | 1.0% | -3.1% | 0.9% | 6.8% | 5.7% | 99.4% | -0.5% |
| 2020 | -5.1% | -17.0% | -2.2% | 7.9% | 16.3% | 10.7% | 8.9% | 10.4% | 2.4% | -11.0% | 14.6% | 6.2% |
| 2019 | -0.6% | 14.9% | 5.1% | 14.9% | -11.7% | -14.7% | 13.7% | -10.8% | 0.6% | 2.0% | -8.3% | 6.0% |