Quest Diagnostics Inc (DGX) stock
DGXNYSEServices-Medical LaboratoriesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 12/300% above fair value
$251.82−1.10 (-0.43%)
Close on Oct 30, 2026Market cap $27.79BP/E 26.8Yield –
Price history
Quest Diagnostics share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$251.82
-0.43% on the day
52-week range
$171.18 – $256.99
-2.0% from the high
Change over 52 weeks
+43.3%
From $175.75 on Oct 30, 2025
Average volume
1.02M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $243.00 | $256.99 | $239.59 | $251.82 | +4.11% | 4,677,299 |
| Oct 19, 2026 | $234.40 | $246.00 | $223.50 | $241.89 | +2.93% | 5,793,421 |
| Oct 12, 2026 | $228.66 | $240.75 | $228.66 | $235.00 | +1.74% | 4,879,386 |
| Oct 5, 2026 | $232.93 | $233.65 | $225.78 | $230.97 | -1.01% | 5,443,096 |
| Sep 28, 2026 | $234.27 | $238.10 | $228.83 | $233.33 | -1.27% | 5,759,320 |
| Sep 21, 2026 | $247.13 | $248.84 | $227.24 | $236.32 | -4.11% | 6,425,163 |
| Sep 14, 2026 | $237.49 | $248.70 | $234.67 | $246.45 | +4.86% | 6,212,352 |
| Sep 8, 2026 | $233.61 | $237.56 | $228.57 | $235.02 | -0.89% | 3,607,655 |
| Aug 31, 2026 | $241.99 | $243.72 | $235.38 | $237.14 | -2.32% | 5,157,759 |
| Aug 24, 2026 | $243.97 | $247.19 | $241.79 | $242.76 | -0.67% | 3,837,837 |
| Aug 17, 2026 | $233.94 | $245.68 | $233.00 | $244.39 | +4.26% | 4,634,594 |
| Aug 10, 2026 | $236.53 | $240.00 | $232.28 | $234.40 | -1.66% | 3,480,922 |
| Aug 3, 2026 | $232.84 | $239.38 | $229.76 | $238.35 | +2.29% | 3,634,194 |
| Jul 27, 2026 | $225.95 | $240.13 | $224.97 | $233.01 | +2.26% | 5,540,061 |
| Jul 20, 2026 | $208.61 | $237.78 | $204.10 | $227.86 | +8.15% | 8,649,536 |
| Jul 13, 2026 | $207.48 | $214.40 | $201.00 | $210.68 | +1.56% | 4,575,175 |
| Jul 6, 2026 | $215.64 | $219.20 | $206.34 | $207.44 | -3.84% | 3,736,729 |
| Jun 29, 2026 | $207.97 | $217.41 | $206.98 | $215.72 | +2.78% | 3,507,909 |
| Jun 22, 2026 | $194.13 | $209.89 | $192.90 | $209.88 | +7.63% | 5,010,699 |
| Jun 15, 2026 | $202.25 | $204.70 | $192.83 | $195.00 | -3.97% | 4,076,120 |
| Jun 8, 2026 | $202.08 | $207.50 | $196.70 | $203.06 | +1.38% | 4,334,292 |
| Jun 1, 2026 | $194.14 | $201.99 | $191.02 | $200.29 | +2.77% | 3,488,267 |
| May 26, 2026 | $194.26 | $197.38 | $192.35 | $194.90 | -0.16% | 3,384,676 |
| May 18, 2026 | $187.64 | $196.92 | $187.06 | $195.21 | +4.61% | 4,014,884 |
| May 11, 2026 | $187.36 | $192.80 | $186.43 | $186.61 | -0.42% | 3,918,370 |
| May 4, 2026 | $190.61 | $193.50 | $186.23 | $187.39 | -2.74% | 3,582,449 |
| Apr 27, 2026 | $195.91 | $198.78 | $187.50 | $192.67 | -1.83% | 4,813,932 |
| Apr 20, 2026 | $194.22 | $209.79 | $191.63 | $196.27 | +0.64% | 8,302,069 |
| Apr 13, 2026 | $191.03 | $196.45 | $189.72 | $195.02 | +1.83% | 4,649,901 |
| Apr 6, 2026 | $196.87 | $201.00 | $190.12 | $191.51 | -3.29% | 3,948,567 |
| Mar 30, 2026 | $196.67 | $199.14 | $192.73 | $198.02 | +1.28% | 3,241,646 |
| Mar 23, 2026 | $197.33 | $202.91 | $193.81 | $195.51 | +0.13% | 4,002,696 |
| Mar 16, 2026 | $200.98 | $201.88 | $192.79 | $195.26 | -2.22% | 5,103,550 |
| Mar 9, 2026 | $198.25 | $205.00 | $195.39 | $199.70 | +0.25% | 3,578,303 |
| Mar 2, 2026 | $212.52 | $213.26 | $199.01 | $199.21 | -5.99% | 3,870,231 |
| Feb 23, 2026 | $201.99 | $213.50 | $201.99 | $211.91 | +4.69% | 4,306,003 |
| Feb 17, 2026 | $207.99 | $208.93 | $200.94 | $202.41 | -2.16% | 3,300,643 |
| Feb 9, 2026 | $190.00 | $213.20 | $187.58 | $206.87 | +8.47% | 8,690,833 |
| Feb 2, 2026 | $186.01 | $193.60 | $182.36 | $190.71 | +1.97% | 5,884,498 |
| Jan 26, 2026 | $182.14 | $187.19 | $181.37 | $187.03 | +3.32% | 3,988,408 |
| Jan 20, 2026 | $187.69 | $191.07 | $179.73 | $181.02 | -4.47% | 5,225,489 |
| Jan 12, 2026 | $175.81 | $190.99 | $173.51 | $189.49 | +8.63% | 5,642,052 |
| Jan 5, 2026 | $173.46 | $181.23 | $171.18 | $174.44 | +0.37% | 4,493,994 |
| Dec 29, 2025 | $175.72 | $176.37 | $172.03 | $173.79 | -1.22% | 2,693,314 |
| Dec 22, 2025 | $176.00 | $177.24 | $174.48 | $175.94 | -0.07% | 2,056,228 |
| Dec 15, 2025 | $183.25 | $184.84 | $174.59 | $176.06 | -3.56% | 6,497,904 |
| Dec 8, 2025 | $182.29 | $183.50 | $178.61 | $182.56 | +0.03% | 4,722,901 |
| Dec 1, 2025 | $188.50 | $189.39 | $182.08 | $182.51 | -3.53% | 5,193,743 |
| Nov 24, 2025 | $192.75 | $193.35 | $188.94 | $189.18 | -1.08% | 4,741,906 |
| Nov 17, 2025 | $187.01 | $193.76 | $184.18 | $191.25 | +2.30% | 6,203,779 |
| Nov 10, 2025 | $178.20 | $191.31 | $175.77 | $186.95 | +4.15% | 6,298,672 |
| Nov 3, 2025 | $175.78 | $180.59 | $174.36 | $179.50 | +2.02% | 4,802,095 |
| Oct 27, 2025 | $181.37 | $182.16 | $174.33 | $175.95 | -3.42% | 5,743,173 |
| Oct 20, 2025 | $190.69 | $197.55 | $179.53 | $182.18 | -3.87% | 8,062,436 |
| Oct 13, 2025 | $182.71 | $190.08 | $181.82 | $189.51 | +2.96% | 4,640,273 |
| Oct 6, 2025 | $178.00 | $184.48 | $177.39 | $184.07 | +2.64% | 3,975,728 |
| Sep 29, 2025 | $188.99 | $191.49 | $177.79 | $179.33 | -5.11% | 5,515,601 |
| Sep 22, 2025 | $183.32 | $189.23 | $182.90 | $188.99 | +2.94% | 3,707,362 |
| Sep 15, 2025 | $182.37 | $185.00 | $179.66 | $183.60 | +0.38% | 3,957,976 |
| Sep 8, 2025 | $183.50 | $185.05 | $179.77 | $182.91 | -0.32% | 2,578,697 |
| Sep 2, 2025 | $180.90 | $183.78 | $177.04 | $183.49 | +1.02% | 2,940,683 |
| Aug 25, 2025 | $177.22 | $182.35 | $176.97 | $181.64 | +0.78% | 3,686,408 |
| Aug 18, 2025 | $180.23 | $185.62 | $178.84 | $180.23 | +0.26% | 4,573,428 |
| Aug 11, 2025 | $177.09 | $180.37 | $175.56 | $179.77 | +1.59% | 3,834,769 |
| Aug 4, 2025 | $170.53 | $177.25 | $170.53 | $176.96 | +3.58% | 4,041,627 |
| Jul 28, 2025 | $167.59 | $171.91 | $165.78 | $170.85 | +1.36% | 5,353,831 |
| Jul 21, 2025 | $167.01 | $180.89 | $165.30 | $168.55 | +0.98% | 11,776,099 |
| Jul 14, 2025 | $168.25 | $170.29 | $164.65 | $166.91 | -0.70% | 6,516,850 |
| Jul 7, 2025 | $175.96 | $176.11 | $167.14 | $168.09 | -4.99% | 5,040,648 |
| Jun 30, 2025 | $177.86 | $181.15 | $174.64 | $176.92 | -0.51% | 3,001,964 |
| Jun 23, 2025 | $179.38 | $180.32 | $175.64 | $177.83 | -0.89% | 4,909,182 |
| Jun 16, 2025 | $180.93 | $182.38 | $177.76 | $179.43 | -0.43% | 3,496,644 |
| Jun 9, 2025 | $174.07 | $181.91 | $172.48 | $180.21 | +3.37% | 3,614,054 |
| Jun 2, 2025 | $172.51 | $175.50 | $171.05 | $174.34 | +0.58% | 3,425,556 |
| May 26, 2025 | $170.05 | $173.95 | $169.04 | $173.34 | +1.23% | 5,216,611 |
| May 19, 2025 | $177.28 | $179.99 | $168.46 | $171.23 | -3.79% | 5,954,064 |
| May 12, 2025 | $175.72 | $178.23 | $171.37 | $177.97 | +0.57% | 7,587,914 |
| May 5, 2025 | $178.01 | $179.28 | $175.12 | $176.96 | -0.56% | 5,622,859 |
| Apr 28, 2025 | $174.68 | $179.32 | $174.28 | $177.95 | +2.41% | 5,801,216 |
| Apr 21, 2025 | $163.63 | $176.50 | $160.02 | $173.76 | +6.08% | 8,282,031 |
| Apr 14, 2025 | $165.06 | $169.69 | $162.47 | $163.80 | -0.12% | 5,606,908 |
| Apr 7, 2025 | $161.92 | $168.26 | $157.20 | $163.99 | -0.12% | 10,743,407 |
| Mar 31, 2025 | $167.94 | $174.00 | $163.83 | $164.18 | -1.88% | 7,901,606 |
| Mar 24, 2025 | $167.65 | $168.62 | $164.61 | $167.33 | +0.13% | 4,026,608 |
| Mar 17, 2025 | $170.00 | $174.88 | $163.70 | $167.11 | -1.79% | 6,573,630 |
| Mar 10, 2025 | $174.82 | $178.87 | $163.00 | $170.16 | -3.08% | 7,085,558 |
| Mar 3, 2025 | $173.64 | $178.09 | $169.30 | $175.56 | +1.54% | 6,317,829 |
| Feb 24, 2025 | $171.74 | $176.44 | $171.00 | $172.90 | +0.38% | 5,969,899 |
| Feb 18, 2025 | $168.09 | $172.91 | $166.15 | $172.24 | +2.06% | 4,366,328 |
| Feb 10, 2025 | $162.64 | $171.30 | $161.65 | $168.77 | +3.77% | 6,072,558 |
| Feb 3, 2025 | $161.84 | $166.00 | $160.01 | $162.64 | -0.28% | 3,741,127 |
| Jan 27, 2025 | $156.93 | $167.08 | $153.99 | $163.10 | +5.04% | 9,123,338 |
| Jan 21, 2025 | $151.31 | $156.44 | $150.14 | $155.28 | +2.70% | 3,724,030 |
| Jan 13, 2025 | $152.54 | $155.45 | $148.70 | $151.20 | -0.39% | 4,052,591 |
| Jan 6, 2025 | $152.46 | $154.28 | $150.71 | $151.79 | -0.09% | 2,955,617 |
| Dec 30, 2024 | $151.83 | $152.48 | $149.92 | $151.92 | -0.47% | 2,130,336 |
| Dec 23, 2024 | $152.33 | $153.62 | $150.89 | $152.63 | -0.31% | 1,714,772 |
| Dec 16, 2024 | $154.79 | $156.54 | $149.07 | $153.10 | -1.23% | 5,289,835 |
| Dec 9, 2024 | $158.17 | $160.50 | $154.82 | $155.00 | -1.49% | 4,526,786 |
| Dec 2, 2024 | $162.47 | $162.95 | $156.72 | $157.35 | -3.26% | 3,678,306 |
| Nov 25, 2024 | $163.68 | $165.32 | $161.58 | $162.66 | -0.57% | 3,356,180 |
| Nov 18, 2024 | $160.88 | $165.10 | $158.52 | $163.59 | +1.96% | 3,670,730 |
| Nov 11, 2024 | $160.49 | $162.59 | $156.10 | $160.44 | +0.67% | 6,240,312 |
| Nov 4, 2024 | $155.37 | $160.48 | $152.06 | $159.37 | +2.63% | 3,440,125 |
| Oct 28, 2024 | $155.68 | $157.44 | $153.55 | $155.29 | +0.16% | 3,837,884 |
| Oct 21, 2024 | $149.05 | $160.95 | $146.91 | $155.04 | +3.60% | 6,973,072 |
| Oct 14, 2024 | $149.21 | $151.44 | $147.02 | $149.65 | +0.66% | 3,278,308 |
| Oct 7, 2024 | $150.75 | $150.75 | $146.17 | $148.67 | -1.41% | 2,833,802 |
| Sep 30, 2024 | $155.09 | $155.59 | $150.42 | $150.79 | -2.59% | 3,072,317 |
| Sep 23, 2024 | $153.22 | $156.52 | $151.89 | $154.80 | +1.18% | 3,523,940 |
| Sep 16, 2024 | $155.34 | $157.23 | $152.56 | $152.99 | -0.90% | 3,510,609 |
| Sep 9, 2024 | $152.96 | $155.64 | $149.52 | $154.38 | +0.95% | 3,859,558 |
| Sep 3, 2024 | $157.00 | $159.36 | $152.02 | $152.93 | -2.57% | 2,935,670 |
| Aug 26, 2024 | $153.95 | $157.34 | $152.95 | $156.97 | +2.22% | 3,072,324 |
| Aug 19, 2024 | $151.44 | $153.81 | $150.01 | $153.56 | +1.44% | 2,695,544 |
| Aug 12, 2024 | $149.00 | $152.00 | $148.58 | $151.38 | +1.39% | 3,333,998 |
| Aug 5, 2024 | $149.89 | $150.55 | $144.87 | $149.31 | -0.51% | 4,650,365 |
| Jul 29, 2024 | $145.00 | $151.78 | $140.71 | $150.08 | +3.08% | 5,890,468 |
| Jul 22, 2024 | $146.54 | $148.26 | $137.71 | $145.59 | -0.29% | 6,698,859 |
| Jul 15, 2024 | $144.09 | $150.59 | $143.74 | $146.01 | +1.32% | 4,728,093 |
| Jul 8, 2024 | $140.39 | $145.22 | $136.99 | $144.11 | +2.61% | 3,831,090 |
| Jul 1, 2024 | $137.52 | $142.00 | $136.30 | $140.45 | +2.61% | 3,663,306 |
| Jun 24, 2024 | $139.36 | $140.58 | $135.47 | $136.88 | -1.50% | 4,265,523 |
| Jun 17, 2024 | $136.77 | $139.69 | $135.82 | $138.96 | +0.81% | 3,242,542 |
| Jun 10, 2024 | $141.97 | $142.20 | $137.01 | $137.85 | -3.15% | 3,351,251 |
| Jun 3, 2024 | $140.92 | $143.84 | $139.71 | $142.34 | +0.26% | 3,275,198 |
| May 28, 2024 | $140.80 | $142.06 | $137.34 | $141.97 | +0.49% | 4,949,627 |
| May 20, 2024 | $144.16 | $145.62 | $139.77 | $141.28 | -2.12% | 4,240,784 |
| May 13, 2024 | $138.67 | $144.46 | $138.10 | $144.34 | +4.28% | 5,033,616 |
| May 6, 2024 | $138.02 | $138.96 | $135.35 | $138.42 | +0.76% | 3,158,547 |
| Apr 29, 2024 | $134.50 | $142.46 | $134.50 | $137.38 | +2.32% | 5,869,944 |
| Apr 22, 2024 | $128.75 | $138.91 | $128.38 | $134.26 | +4.53% | 6,967,070 |
| Apr 15, 2024 | $129.28 | $129.89 | $125.42 | $128.44 | -0.07% | 4,709,139 |
| Apr 8, 2024 | $130.63 | $132.99 | $128.27 | $128.53 | -1.61% | 3,656,931 |
| Apr 1, 2024 | $132.73 | $135.45 | $129.11 | $130.63 | -1.86% | 6,119,677 |
| Mar 25, 2024 | $129.93 | $133.41 | $128.46 | $133.11 | +2.95% | 2,891,451 |
| Mar 18, 2024 | $127.73 | $129.94 | $126.46 | $129.30 | +0.80% | 3,675,565 |
| Mar 11, 2024 | $127.01 | $131.26 | $125.09 | $128.28 | +0.82% | 5,557,857 |
| Mar 4, 2024 | $124.10 | $128.88 | $123.88 | $127.24 | +2.05% | 4,618,911 |
| Feb 26, 2024 | $125.92 | $127.90 | $123.66 | $124.68 | -1.89% | 4,795,980 |
| Feb 20, 2024 | $124.00 | $127.22 | $123.30 | $127.08 | +2.48% | 4,274,806 |
| Feb 12, 2024 | $126.48 | $130.73 | $123.81 | $124.00 | -2.16% | 5,232,923 |
| Feb 5, 2024 | $124.67 | $129.37 | $123.18 | $126.74 | +1.39% | 6,142,157 |
| Jan 29, 2024 | $129.90 | $129.95 | $123.04 | $125.00 | -4.17% | 7,303,124 |
| Jan 22, 2024 | $132.71 | $132.96 | $127.30 | $130.44 | -1.61% | 6,707,683 |
| Jan 16, 2024 | $134.12 | $135.52 | $131.66 | $132.57 | -2.02% | 3,336,638 |
| Jan 8, 2024 | $141.92 | $142.92 | $133.84 | $135.30 | -4.70% | 5,816,513 |
| Jan 2, 2024 | $138.13 | $143.63 | $138.13 | $141.98 | +2.97% | 3,896,511 |
| Dec 26, 2023 | $136.29 | $138.57 | $135.95 | $137.88 | +0.83% | 1,966,525 |
| Dec 18, 2023 | $135.78 | $137.21 | $134.55 | $136.74 | +1.27% | 3,377,845 |
| Dec 11, 2023 | $136.30 | $141.99 | $134.65 | $135.03 | -0.65% | 6,734,206 |
| Dec 4, 2023 | $136.02 | $137.61 | $134.07 | $135.91 | -0.19% | 4,011,834 |
| Nov 27, 2023 | $135.54 | $137.38 | $134.28 | $136.17 | +0.46% | 4,660,378 |
| Nov 20, 2023 | $134.16 | $136.03 | $133.75 | $135.54 | +0.48% | 2,903,854 |
| Nov 13, 2023 | $132.90 | $136.20 | $131.69 | $134.89 | +1.56% | 5,187,292 |
| Nov 6, 2023 | $133.74 | $135.28 | $131.42 | $132.82 | -0.81% | 3,595,896 |
| Oct 30, 2023 | $127.95 | $135.18 | $127.11 | $133.91 | +4.88% | 5,348,321 |
| Oct 23, 2023 | $122.55 | $131.51 | $120.87 | $127.68 | +3.19% | 8,649,171 |
| Oct 16, 2023 | $122.50 | $125.31 | $121.83 | $123.73 | +1.00% | 4,361,093 |
| Oct 9, 2023 | $124.00 | $125.30 | $120.10 | $122.50 | -1.42% | 3,620,912 |
| Oct 2, 2023 | $121.26 | $125.11 | $119.59 | $124.27 | +1.98% | 4,321,954 |
| Sep 25, 2023 | $123.00 | $125.78 | $121.73 | $121.86 | -1.31% | 3,515,594 |
| Sep 18, 2023 | $126.45 | $127.12 | $123.10 | $123.48 | -2.17% | 4,507,160 |
| Sep 11, 2023 | $126.89 | $129.29 | $125.96 | $126.22 | -0.63% | 3,509,700 |
| Sep 5, 2023 | $130.08 | $130.08 | $125.53 | $127.02 | -2.68% | 3,314,825 |
| Aug 28, 2023 | $132.86 | $135.15 | $130.08 | $130.52 | -1.41% | 3,817,786 |
| Aug 21, 2023 | $133.21 | $134.41 | $132.20 | $132.39 | -0.83% | 3,508,363 |
| Aug 14, 2023 | $135.09 | $135.61 | $130.94 | $133.50 | -1.12% | 3,131,241 |
| Aug 7, 2023 | $136.12 | $136.86 | $133.56 | $135.01 | -0.47% | 2,800,926 |
| Jul 31, 2023 | $135.01 | $137.74 | $132.90 | $135.65 | +0.86% | 4,447,663 |
| Jul 24, 2023 | $144.37 | $145.58 | $132.70 | $134.49 | -6.84% | 6,004,779 |
| Jul 17, 2023 | $140.00 | $145.37 | $139.21 | $144.37 | +2.80% | 3,646,359 |
| Jul 10, 2023 | $138.29 | $141.90 | $138.02 | $140.44 | +1.04% | 3,239,244 |
| Jul 3, 2023 | $139.94 | $140.30 | $137.02 | $139.00 | -1.11% | 3,062,374 |
| Jun 26, 2023 | $141.77 | $143.01 | $139.52 | $140.56 | -0.66% | 3,902,383 |
| Jun 20, 2023 | $137.82 | $144.39 | $136.86 | $141.49 | +2.09% | 4,089,380 |
| Jun 12, 2023 | $134.73 | $139.30 | $134.02 | $138.60 | +3.01% | 5,761,726 |
| Jun 5, 2023 | $134.60 | $135.89 | $132.29 | $134.55 | -0.75% | 3,949,423 |
| May 30, 2023 | $132.54 | $136.21 | $130.17 | $135.56 | +1.34% | 5,435,792 |
| May 22, 2023 | $131.82 | $134.48 | $129.97 | $133.77 | +1.73% | 4,388,777 |
| May 15, 2023 | $130.60 | $132.82 | $129.61 | $131.49 | +0.58% | 4,073,431 |
| May 8, 2023 | $136.17 | $136.17 | $129.55 | $130.73 | -4.23% | 4,549,323 |
| May 1, 2023 | $139.28 | $140.07 | $134.30 | $136.51 | -1.66% | 4,599,213 |
| Apr 24, 2023 | $145.60 | $148.62 | $136.59 | $138.81 | -4.39% | 8,462,905 |
| Apr 17, 2023 | $142.44 | $146.55 | $140.58 | $145.18 | +2.00% | 4,311,043 |
| Apr 10, 2023 | $142.41 | $144.69 | $141.13 | $142.34 | -0.38% | 3,954,411 |
| Apr 3, 2023 | $142.00 | $143.78 | $141.11 | $142.88 | +0.99% | 3,929,761 |
| Mar 27, 2023 | $141.60 | $143.15 | $137.76 | $141.48 | +1.01% | 4,062,792 |
| Mar 20, 2023 | $131.96 | $141.28 | $131.89 | $140.06 | +6.49% | 8,517,752 |
| Mar 13, 2023 | $133.90 | $135.21 | $130.34 | $131.53 | -2.07% | 6,661,959 |
| Mar 6, 2023 | $140.61 | $140.97 | $133.21 | $134.31 | -4.61% | 5,126,236 |
| Feb 27, 2023 | $140.88 | $141.07 | $136.31 | $140.80 | +0.58% | 9,011,940 |
| Feb 21, 2023 | $147.13 | $147.92 | $139.75 | $139.99 | -5.55% | 3,494,996 |
| Feb 13, 2023 | $144.93 | $148.92 | $143.34 | $148.22 | +2.36% | 4,217,322 |
| Feb 6, 2023 | $143.05 | $147.26 | $142.33 | $144.80 | +1.39% | 6,159,742 |
| Jan 30, 2023 | $145.96 | $150.57 | $139.87 | $142.81 | -1.94% | 7,734,728 |
| Jan 23, 2023 | $145.31 | $147.59 | $143.26 | $145.63 | +0.14% | 4,161,254 |
| Jan 17, 2023 | $147.46 | $148.17 | $144.27 | $145.43 | -1.70% | 4,164,229 |
| Jan 9, 2023 | $156.13 | $156.94 | $146.94 | $147.94 | -4.95% | 6,987,822 |
| Jan 3, 2023 | $156.01 | $157.36 | $152.39 | $155.64 | -0.51% | 3,465,064 |
| Dec 27, 2022 | $156.35 | $158.34 | $155.36 | $156.44 | +0.08% | 2,850,781 |
| Dec 19, 2022 | $148.76 | $156.62 | $148.23 | $156.31 | +4.74% | 5,606,468 |
| Dec 12, 2022 | $149.11 | $152.45 | $147.11 | $149.24 | +0.26% | 6,420,322 |
| Dec 5, 2022 | $149.42 | $151.44 | $147.26 | $148.85 | -1.07% | 4,876,160 |
| Nov 28, 2022 | $148.86 | $154.22 | $146.19 | $150.46 | +0.94% | 6,098,117 |
| Nov 21, 2022 | $145.68 | $149.70 | $145.24 | $149.06 | +1.80% | 3,138,916 |
| Nov 14, 2022 | $151.54 | $153.12 | $141.78 | $146.42 | -3.05% | 6,116,335 |
| Nov 7, 2022 | $143.80 | $152.71 | $142.76 | $151.03 | +5.16% | 6,314,556 |
| Oct 31, 2022 | $144.00 | $146.85 | $138.04 | $143.62 | -0.67% | 5,954,479 |
| Oct 24, 2022 | $138.36 | $146.11 | $137.85 | $144.59 | +5.73% | 6,653,575 |
| Oct 17, 2022 | $127.21 | $139.18 | $125.17 | $136.75 | +8.44% | 7,652,833 |
| Oct 10, 2022 | $123.73 | $128.00 | $122.05 | $126.11 | +2.27% | 4,191,776 |
| Oct 3, 2022 | $123.39 | $128.67 | $122.56 | $123.31 | +0.51% | 3,802,765 |
| Sep 26, 2022 | $121.94 | $126.29 | $121.86 | $122.69 | +0.28% | 5,145,982 |
| Sep 19, 2022 | $124.16 | $126.13 | $120.40 | $122.35 | -1.91% | 4,919,757 |
| Sep 12, 2022 | $130.36 | $131.81 | $123.32 | $124.73 | -4.05% | 4,820,758 |
| Sep 6, 2022 | $125.06 | $131.02 | $124.94 | $130.00 | +3.89% | 3,430,801 |
| Aug 29, 2022 | $126.89 | $127.70 | $124.28 | $125.13 | -1.55% | 3,650,836 |
| Aug 22, 2022 | $134.63 | $135.38 | $127.04 | $127.10 | -6.19% | 4,322,550 |
| Aug 15, 2022 | $140.63 | $142.47 | $134.43 | $135.48 | -3.61% | 4,510,771 |
| Aug 8, 2022 | $140.24 | $142.84 | $138.90 | $140.55 | +0.84% | 3,200,140 |
| Aug 1, 2022 | $136.04 | $140.33 | $135.37 | $139.38 | +2.06% | 3,744,780 |
| Jul 25, 2022 | $131.38 | $137.20 | $129.07 | $136.57 | +4.23% | 4,274,528 |
| Jul 18, 2022 | $135.85 | $137.43 | $130.01 | $131.03 | -3.56% | 5,271,546 |
| Jul 11, 2022 | $135.47 | $137.45 | $130.56 | $135.86 | +0.09% | 3,452,368 |
| Jul 5, 2022 | $134.65 | $137.51 | $131.35 | $135.74 | -0.69% | 2,989,388 |
| Jun 27, 2022 | $139.98 | $140.35 | $132.23 | $136.68 | -2.59% | 3,842,739 |
| Jun 21, 2022 | $131.43 | $140.48 | $130.31 | $140.31 | +7.40% | 3,619,949 |
| Jun 13, 2022 | $128.95 | $131.86 | $125.33 | $130.64 | -0.46% | 5,326,913 |
| Jun 6, 2022 | $136.90 | $138.42 | $130.38 | $131.25 | -3.63% | 3,698,491 |
| May 31, 2022 | $143.60 | $144.09 | $135.78 | $136.20 | -6.32% | 4,530,357 |
| May 23, 2022 | $141.89 | $145.40 | $138.56 | $145.39 | +3.09% | 5,521,889 |
| May 16, 2022 | $136.21 | $142.66 | $134.18 | $141.03 | +3.40% | 6,464,728 |
| May 9, 2022 | $135.77 | $138.25 | $132.20 | $136.39 | +0.07% | 4,392,551 |
| May 2, 2022 | $133.92 | $139.52 | $131.20 | $136.30 | +1.84% | 4,041,934 |
| Apr 25, 2022 | $137.57 | $139.72 | $133.29 | $133.84 | -2.44% | 5,491,994 |
| Apr 18, 2022 | $135.68 | $143.91 | $132.85 | $137.19 | +0.93% | 6,810,621 |
| Apr 11, 2022 | $139.88 | $140.32 | $135.33 | $135.92 | -2.91% | 3,199,916 |
| Apr 4, 2022 | $134.60 | $140.77 | $132.34 | $140.00 | +2.69% | 6,540,192 |
| Mar 28, 2022 | $144.09 | $146.25 | $133.69 | $136.33 | -5.38% | 5,975,701 |
| Mar 21, 2022 | $144.64 | $146.21 | $141.05 | $144.08 | -0.68% | 6,534,255 |
| Mar 14, 2022 | $137.31 | $146.43 | $136.89 | $145.06 | +6.40% | 6,961,499 |
| Mar 7, 2022 | $137.67 | $139.10 | $133.25 | $136.34 | -0.95% | 5,373,837 |
| Feb 28, 2022 | $129.59 | $138.15 | $129.59 | $137.65 | +4.14% | 5,499,387 |
| Feb 22, 2022 | $130.77 | $132.69 | $125.77 | $132.18 | +0.61% | 4,692,328 |
| Feb 14, 2022 | $131.62 | $133.01 | $128.39 | $131.38 | -0.75% | 7,958,739 |
| Feb 7, 2022 | $133.57 | $137.53 | $130.24 | $132.37 | -1.25% | 5,610,109 |
| Jan 31, 2022 | $134.94 | $141.78 | $132.52 | $134.05 | -0.59% | 8,931,703 |
| Jan 24, 2022 | $136.60 | $138.82 | $131.46 | $134.85 | -2.08% | 6,987,614 |
| Jan 18, 2022 | $140.09 | $142.59 | $136.84 | $137.72 | -3.22% | 5,113,520 |
| Jan 10, 2022 | $156.36 | $160.01 | $140.82 | $142.30 | -8.71% | 6,992,961 |
| Jan 3, 2022 | $172.28 | $172.50 | $155.55 | $155.87 | -9.91% | 6,047,757 |
| Dec 27, 2021 | $168.46 | $174.16 | $167.83 | $173.01 | +3.57% | 2,919,999 |
| Dec 20, 2021 | $171.00 | $172.23 | $166.18 | $167.05 | -2.42% | 4,547,941 |
| Dec 13, 2021 | $160.47 | $173.89 | $160.00 | $171.20 | +6.96% | 7,307,682 |
| Dec 6, 2021 | $157.78 | $161.06 | $156.53 | $160.06 | +1.91% | 4,739,910 |
| Nov 29, 2021 | $155.00 | $158.33 | $148.36 | $157.06 | +1.36% | 9,062,823 |
| Nov 22, 2021 | $148.14 | $156.56 | $147.44 | $154.95 | +4.39% | 3,543,728 |
| Nov 15, 2021 | $149.83 | $150.57 | $146.19 | $148.44 | -1.04% | 5,882,075 |
| Nov 8, 2021 | $140.64 | $150.62 | $139.30 | $150.00 | +6.72% | 6,167,356 |
| Nov 1, 2021 | $146.70 | $148.47 | $139.00 | $140.55 | -4.24% | 6,410,083 |
| Oct 25, 2021 | $146.26 | $147.09 | $143.56 | $146.78 | +0.20% | 4,894,070 |
| Oct 18, 2021 | $142.24 | $149.15 | $140.55 | $146.49 | +2.80% | 7,855,543 |
| Oct 11, 2021 | $142.00 | $143.67 | $139.61 | $142.50 | +0.40% | 9,098,338 |
| Oct 4, 2021 | $143.05 | $145.20 | $139.68 | $141.93 | -0.96% | 6,367,836 |
| Sep 27, 2021 | $152.48 | $153.05 | $141.91 | $143.30 | -6.39% | 6,311,406 |
| Sep 20, 2021 | $154.33 | $155.80 | $152.07 | $153.09 | -1.09% | 5,290,719 |
| Sep 13, 2021 | $155.29 | $157.00 | $152.23 | $154.77 | -0.11% | 8,922,830 |
| Sep 7, 2021 | $155.82 | $160.56 | $153.69 | $154.94 | -0.58% | 5,287,078 |
| Aug 30, 2021 | $149.67 | $155.96 | $148.86 | $155.84 | +4.49% | 5,084,241 |
| Aug 23, 2021 | $152.10 | $152.59 | $148.39 | $149.14 | -1.88% | 4,457,970 |
| Aug 16, 2021 | $148.25 | $153.43 | $148.25 | $152.00 | +2.55% | 5,419,467 |
| Aug 9, 2021 | $146.90 | $150.34 | $146.67 | $148.22 | +1.11% | 5,297,682 |
| Aug 2, 2021 | $142.04 | $148.61 | $141.08 | $146.60 | +3.39% | 5,871,555 |
| Jul 26, 2021 | $139.22 | $142.48 | $137.78 | $141.80 | +1.70% | 4,709,357 |
| Jul 19, 2021 | $134.52 | $139.99 | $132.10 | $139.43 | +3.65% | 6,966,591 |
| Jul 12, 2021 | $135.00 | $136.59 | $133.38 | $134.52 | -0.39% | 4,741,358 |
| Jul 6, 2021 | $132.97 | $135.15 | $132.09 | $135.04 | +1.29% | 3,201,397 |
| Jun 28, 2021 | $129.88 | $133.80 | $129.46 | $133.32 | +2.85% | 4,306,179 |
| Jun 21, 2021 | $127.67 | $130.88 | $127.67 | $129.63 | +1.67% | 4,714,428 |
| Jun 14, 2021 | $127.37 | $128.96 | $126.24 | $127.50 | +0.16% | 6,203,144 |
| Jun 7, 2021 | $129.21 | $129.76 | $126.40 | $127.29 | -1.23% | 4,876,920 |
| Jun 1, 2021 | $131.53 | $131.65 | $126.30 | $128.88 | -2.12% | 5,090,486 |
| May 24, 2021 | $132.00 | $133.55 | $130.40 | $131.67 | +0.26% | 5,379,223 |
| May 17, 2021 | $135.81 | $136.45 | $128.76 | $131.33 | -3.02% | 7,391,793 |
| May 10, 2021 | $139.75 | $142.80 | $135.07 | $135.42 | -2.54% | 6,115,125 |
| May 3, 2021 | $132.61 | $140.64 | $132.55 | $138.95 | +5.36% | 6,715,142 |
| Apr 26, 2021 | $131.64 | $133.05 | $130.05 | $131.88 | +0.51% | 5,637,619 |
| Apr 19, 2021 | $130.60 | $133.90 | $128.17 | $131.21 | +0.85% | 6,790,723 |
| Apr 12, 2021 | $127.32 | $130.77 | $126.65 | $130.11 | +2.70% | 5,838,365 |
| Apr 5, 2021 | $129.50 | $132.24 | $125.69 | $126.69 | -2.12% | 4,632,968 |
| Mar 29, 2021 | $128.48 | $129.99 | $126.40 | $129.44 | +0.15% | 4,480,242 |
| Mar 22, 2021 | $124.89 | $129.34 | $123.81 | $129.24 | +3.16% | 4,932,462 |
| Mar 15, 2021 | $121.61 | $126.31 | $121.55 | $125.28 | +2.80% | 5,647,155 |
| Mar 8, 2021 | $117.85 | $123.37 | $116.66 | $121.87 | +3.31% | 6,875,818 |
| Mar 1, 2021 | $116.63 | $119.30 | $115.60 | $117.96 | +2.05% | 7,442,186 |
| Feb 22, 2021 | $118.50 | $118.70 | $113.36 | $115.59 | -3.05% | 7,591,991 |
| Feb 16, 2021 | $126.59 | $126.59 | $119.02 | $119.23 | -5.39% | 5,325,954 |
| Feb 8, 2021 | $123.00 | $126.88 | $121.40 | $126.02 | +3.47% | 6,603,470 |
| Feb 1, 2021 | $130.43 | $134.71 | $119.60 | $121.79 | -5.70% | 8,389,447 |
| Jan 25, 2021 | $124.35 | $132.10 | $123.09 | $129.15 | +3.77% | 6,918,010 |
| Jan 19, 2021 | $124.48 | $127.71 | $123.08 | $124.46 | +0.06% | 4,608,436 |
| Jan 11, 2021 | $122.68 | $127.69 | $121.98 | $124.39 | +1.15% | 8,025,816 |
| Jan 4, 2021 | $120.00 | $127.30 | $118.61 | $122.97 | +3.19% | 8,335,044 |
| Dec 28, 2020 | $121.32 | $121.41 | $117.07 | $119.17 | -0.88% | 3,240,451 |
| Dec 21, 2020 | $119.56 | $122.10 | $118.92 | $120.23 | -0.11% | 4,229,816 |
| Dec 14, 2020 | $123.59 | $126.90 | $119.14 | $120.36 | -1.39% | 7,425,086 |
| Dec 7, 2020 | $123.00 | $126.75 | $121.46 | $122.06 | -1.00% | 5,585,541 |
| Nov 30, 2020 | $124.88 | $126.40 | $121.85 | $123.29 | -1.21% | 5,583,151 |
| Nov 23, 2020 | $125.58 | $128.05 | $123.81 | $124.80 | -0.01% | 3,032,374 |
| Nov 16, 2020 | $121.95 | $125.47 | $119.59 | $124.81 | +2.71% | 6,493,973 |
| Nov 9, 2020 | $118.00 | $125.16 | $118.00 | $121.52 | -4.25% | 5,767,670 |
| Nov 2, 2020 | $123.11 | $129.21 | $122.73 | $126.91 | +3.91% | 6,120,519 |
| Oct 26, 2020 | $126.48 | $127.81 | $119.87 | $122.14 | -3.93% | 6,238,187 |
| Oct 19, 2020 | $120.54 | $130.84 | $120.31 | $127.13 | +5.77% | 7,156,999 |
| Oct 12, 2020 | $117.23 | $122.86 | $115.69 | $120.20 | +3.03% | 4,470,240 |
| Oct 5, 2020 | $114.96 | $117.97 | $114.14 | $116.67 | +2.46% | 3,406,369 |
| Sep 28, 2020 | $112.68 | $115.64 | $109.50 | $113.87 | +1.94% | 4,398,785 |
| Sep 21, 2020 | $112.18 | $118.19 | $108.28 | $111.70 | -1.91% | 6,574,012 |
| Sep 14, 2020 | $110.97 | $116.06 | $110.40 | $113.87 | +3.21% | 5,179,356 |
| Sep 8, 2020 | $108.38 | $111.93 | $106.54 | $110.33 | +1.32% | 5,858,694 |
| Aug 31, 2020 | $110.13 | $112.68 | $106.72 | $108.89 | -1.68% | 11,201,337 |
| Aug 24, 2020 | $118.07 | $119.43 | $104.10 | $110.75 | -6.01% | 11,355,762 |
| Aug 17, 2020 | $120.39 | $121.76 | $116.47 | $117.83 | -1.82% | 4,998,057 |
| Aug 10, 2020 | $124.78 | $124.99 | $118.77 | $120.01 | -4.15% | 4,780,727 |
| Aug 3, 2020 | $127.73 | $130.70 | $123.28 | $125.21 | -1.46% | 5,554,662 |
| Jul 27, 2020 | $124.84 | $127.36 | $123.20 | $127.07 | +1.66% | 6,419,857 |
| Jul 20, 2020 | $126.89 | $131.81 | $124.00 | $124.99 | -0.10% | 6,773,296 |
| Jul 13, 2020 | $119.00 | $126.88 | $118.50 | $125.11 | +7.10% | 9,756,002 |
| Jul 6, 2020 | $117.09 | $118.99 | $115.21 | $116.82 | +0.67% | 5,670,556 |
| Jun 29, 2020 | $110.66 | $116.86 | $108.88 | $116.04 | +5.28% | 4,644,350 |
| Jun 22, 2020 | $108.71 | $110.80 | $103.26 | $110.22 | +1.80% | 8,058,585 |
| Jun 15, 2020 | $109.00 | $115.45 | $107.87 | $108.27 | -2.11% | 6,256,787 |
| Jun 8, 2020 | $116.60 | $119.22 | $108.02 | $110.60 | -5.55% | 7,516,937 |
| Jun 1, 2020 | $118.06 | $123.87 | $116.62 | $117.10 | -1.00% | 8,359,648 |
| May 26, 2020 | $115.30 | $119.84 | $110.16 | $118.28 | +4.83% | 6,562,525 |
| May 18, 2020 | $113.18 | $117.93 | $108.02 | $112.83 | +1.58% | 6,623,483 |
| May 11, 2020 | $110.97 | $112.64 | $104.78 | $111.08 | -1.02% | 8,319,596 |
| May 4, 2020 | $107.88 | $112.97 | $106.40 | $112.22 | +3.13% | 6,869,981 |
| Apr 27, 2020 | $109.43 | $125.00 | $105.42 | $108.81 | +2.05% | 16,050,303 |
| Apr 20, 2020 | $94.20 | $109.14 | $92.55 | $106.62 | +11.76% | 14,984,287 |
| Apr 13, 2020 | $89.77 | $95.87 | $85.41 | $95.40 | +6.27% | 7,903,447 |
| Apr 6, 2020 | $75.79 | $93.14 | $74.59 | $89.77 | +22.40% | 7,483,547 |
| Mar 30, 2020 | $83.18 | $84.22 | $73.02 | $73.34 | -11.72% | 11,040,904 |
| Mar 23, 2020 | $74.06 | $91.49 | $73.21 | $83.08 | +10.42% | 12,968,216 |
| Mar 16, 2020 | $88.70 | $91.07 | $73.47 | $75.24 | -22.25% | 14,685,065 |
| Mar 9, 2020 | $109.04 | $113.22 | $88.06 | $96.77 | -13.61% | 15,719,308 |
| Mar 2, 2020 | $106.98 | $118.58 | $106.49 | $112.02 | +5.62% | 12,499,920 |
| Feb 24, 2020 | $111.81 | $113.25 | $103.62 | $106.06 | -6.27% | 7,769,275 |
| Feb 18, 2020 | $112.69 | $113.97 | $111.49 | $113.15 | +0.27% | 3,235,105 |
| Feb 10, 2020 | $111.30 | $112.98 | $110.62 | $112.85 | +1.26% | 4,608,963 |
| Feb 3, 2020 | $111.19 | $113.00 | $110.05 | $111.45 | +0.70% | 3,935,214 |
| Jan 27, 2020 | $106.96 | $112.89 | $106.75 | $110.67 | +2.67% | 6,537,535 |
| Jan 21, 2020 | $106.83 | $108.70 | $106.51 | $107.79 | +0.68% | 3,057,643 |
| Jan 13, 2020 | $106.33 | $107.81 | $105.11 | $107.06 | +0.20% | 3,736,991 |
| Jan 6, 2020 | $104.85 | $106.93 | $103.37 | $106.85 | +1.66% | 3,160,577 |
| Dec 30, 2019 | $106.80 | $106.85 | $104.09 | $105.11 | -1.63% | 2,500,420 |
| Dec 23, 2019 | $106.70 | $107.76 | $106.03 | $106.85 | -0.25% | 1,671,575 |
| Dec 16, 2019 | $105.81 | $108.95 | $105.10 | $107.12 | +1.83% | 5,535,321 |
| Dec 9, 2019 | $106.43 | $106.57 | $104.37 | $105.20 | -1.61% | 3,602,729 |
| Dec 2, 2019 | $106.49 | $107.28 | $105.04 | $106.92 | +0.35% | 3,687,958 |
| Nov 25, 2019 | $105.92 | $108.30 | $105.55 | $106.55 | +0.60% | 3,494,672 |
| Nov 18, 2019 | $104.22 | $106.32 | $103.77 | $105.91 | +1.62% | 4,104,184 |
| Nov 11, 2019 | $101.08 | $104.59 | $100.58 | $104.22 | +2.61% | 3,325,619 |
| Nov 4, 2019 | $102.00 | $102.14 | $100.19 | $101.57 | -0.02% | 4,441,137 |
| Oct 28, 2019 | $101.00 | $102.62 | $100.05 | $101.59 | +0.95% | 3,967,348 |
| Oct 21, 2019 | $102.83 | $103.73 | $99.57 | $100.63 | -1.98% | 7,331,884 |
| Oct 14, 2019 | $103.53 | $106.23 | $102.00 | $102.66 | -0.83% | 4,637,445 |
| Oct 7, 2019 | $104.43 | $105.21 | $101.94 | $103.52 | -1.17% | 3,396,894 |
| Sep 30, 2019 | $105.62 | $107.73 | $101.92 | $104.75 | -0.70% | 4,646,116 |
| Sep 23, 2019 | $106.82 | $107.44 | $104.81 | $105.49 | -1.80% | 3,876,776 |
| Sep 16, 2019 | $103.74 | $107.97 | $103.74 | $107.42 | +2.89% | 3,576,888 |
| Sep 9, 2019 | $104.51 | $106.00 | $102.79 | $104.40 | +0.18% | 5,628,427 |
| Sep 3, 2019 | $101.58 | $104.40 | $101.33 | $104.21 | +1.80% | 3,533,758 |
| Aug 26, 2019 | $102.14 | $103.58 | $100.11 | $102.37 | +0.76% | 4,965,462 |
| Aug 19, 2019 | $101.33 | $103.67 | $101.06 | $101.60 | +0.99% | 5,108,156 |
| Aug 12, 2019 | $100.57 | $102.19 | $99.23 | $100.60 | -0.14% | 3,663,684 |
| Aug 5, 2019 | $99.34 | $101.75 | $96.94 | $100.74 | +0.40% | 4,606,702 |
| Jul 29, 2019 | $101.07 | $104.10 | $99.94 | $100.34 | -0.93% | 4,735,065 |
| Jul 22, 2019 | $99.68 | $104.90 | $97.66 | $101.28 | +2.01% | 7,672,025 |
| Jul 15, 2019 | $100.40 | $102.14 | $99.21 | $99.28 | -3.59% | 5,069,942 |
| Jul 8, 2019 | $102.97 | $104.20 | $101.07 | $102.98 | -0.27% | 3,074,721 |
| Jul 1, 2019 | $102.57 | $104.19 | $101.39 | $103.26 | +1.42% | 2,375,785 |
| Jun 24, 2019 | $101.36 | $101.81 | $99.70 | $101.81 | +0.52% | 3,183,474 |
| Jun 17, 2019 | $101.13 | $102.50 | $99.94 | $101.28 | +0.25% | 4,997,363 |
| Jun 10, 2019 | $99.62 | $101.77 | $98.36 | $101.03 | +1.70% | 4,294,519 |
| Jun 3, 2019 | $95.87 | $99.81 | $95.25 | $99.34 | +3.58% | 3,918,465 |
| May 28, 2019 | $97.71 | $98.97 | $94.68 | $95.91 | -2.17% | 4,685,751 |
| May 20, 2019 | $96.77 | $98.27 | $96.49 | $98.04 | +0.83% | 4,988,944 |
| May 13, 2019 | $97.79 | $98.39 | $95.49 | $97.23 | -1.96% | 4,398,506 |
| May 6, 2019 | $97.22 | $99.31 | $96.51 | $99.17 | +0.38% | 5,586,560 |
| Apr 29, 2019 | $95.32 | $99.09 | $94.80 | $98.79 | +3.62% | 6,151,417 |
| Apr 22, 2019 | $85.45 | $95.54 | $84.94 | $95.34 | +11.18% | 9,367,361 |
| Apr 15, 2019 | $90.39 | $91.42 | $84.32 | $85.75 | -4.60% | 5,828,688 |
| Apr 8, 2019 | $90.58 | $90.98 | $89.45 | $89.88 | -0.98% | 4,177,412 |
| Apr 1, 2019 | $90.35 | $91.53 | $89.71 | $90.77 | +0.95% | 5,453,286 |
| Mar 25, 2019 | $89.16 | $90.15 | $87.59 | $89.92 | +0.76% | 4,844,280 |
| Mar 18, 2019 | $87.89 | $90.57 | $87.89 | $89.24 | +0.89% | 6,282,047 |
| Mar 11, 2019 | $84.62 | $89.45 | $84.05 | $88.45 | +4.84% | 7,304,333 |
| Mar 4, 2019 | $86.81 | $86.82 | $82.59 | $84.37 | -2.36% | 7,814,496 |
| Feb 25, 2019 | $88.22 | $88.54 | $85.73 | $86.41 | -1.58% | 6,282,589 |
| Feb 19, 2019 | $87.81 | $89.50 | $87.26 | $87.80 | -0.01% | 6,223,155 |
| Feb 11, 2019 | $88.97 | $90.15 | $84.15 | $87.81 | -1.44% | 9,862,282 |
| Feb 4, 2019 | $87.69 | $89.74 | $87.16 | $89.09 | +1.61% | 5,569,462 |
| Jan 28, 2019 | $85.03 | $87.75 | $84.51 | $87.68 | +2.66% | 4,696,972 |
| Jan 22, 2019 | $86.71 | $87.03 | $85.05 | $85.41 | -1.87% | 4,418,648 |
| Jan 14, 2019 | $84.21 | $87.33 | $83.22 | $87.04 | +2.36% | 6,318,643 |
| Jan 7, 2019 | $82.97 | $85.55 | $81.96 | $85.03 | +2.80% | 6,191,022 |
| Dec 31, 2018 | $82.33 | $83.29 | $79.93 | $82.71 | +0.85% | 5,375,084 |
| Dec 24, 2018 | $81.25 | $83.00 | $78.95 | $82.01 | +0.38% | 3,429,164 |
| Dec 17, 2018 | $84.67 | $86.57 | $81.33 | $81.70 | -4.42% | 8,771,841 |
| Dec 10, 2018 | $87.64 | $89.49 | $85.27 | $85.48 | -2.38% | 7,140,049 |
| Dec 3, 2018 | $87.85 | $91.41 | $86.50 | $87.56 | -1.14% | 7,645,237 |
| Nov 26, 2018 | $94.89 | $97.30 | $85.56 | $88.57 | -5.84% | 10,710,859 |
| Nov 19, 2018 | $95.96 | $96.00 | $92.66 | $94.06 | -1.87% | 2,854,411 |
| Nov 12, 2018 | $97.46 | $97.90 | $93.48 | $95.85 | -1.52% | 4,233,710 |
| Nov 5, 2018 | $93.68 | $98.25 | $93.51 | $97.33 | +4.23% | 4,836,129 |
| Oct 29, 2018 | $93.30 | $95.22 | $91.01 | $93.38 | +2.09% | 6,327,002 |
| Oct 22, 2018 | $102.53 | $103.12 | $90.54 | $91.47 | -10.76% | 11,801,029 |
| Oct 15, 2018 | $99.69 | $104.22 | $99.58 | $102.50 | +2.24% | 5,897,871 |
| Oct 8, 2018 | $103.25 | $105.16 | $99.29 | $100.25 | -2.98% | 5,315,917 |
| Oct 1, 2018 | $108.07 | $108.76 | $102.95 | $103.33 | -4.24% | 5,263,949 |
| Sep 24, 2018 | $107.49 | $108.61 | $106.37 | $107.91 | +0.28% | 4,874,511 |
| Sep 17, 2018 | $108.48 | $108.73 | $107.10 | $107.61 | -0.54% | 5,074,651 |
| Sep 10, 2018 | $109.56 | $109.82 | $107.51 | $108.19 | -1.06% | 5,402,055 |
| Sep 4, 2018 | $110.02 | $110.33 | $108.72 | $109.35 | -0.57% | 2,007,150 |
| Aug 27, 2018 | $110.85 | $111.54 | $109.52 | $109.98 | -0.48% | 2,752,679 |
| Aug 20, 2018 | $111.48 | $112.34 | $110.17 | $110.51 | -0.83% | 3,298,617 |
| Aug 13, 2018 | $108.45 | $112.38 | $107.63 | $111.44 | +2.68% | 4,424,343 |
| Aug 6, 2018 | $108.50 | $109.14 | $107.48 | $108.53 | -0.28% | 3,688,835 |
| Jul 30, 2018 | $106.72 | $109.00 | $106.10 | $108.84 | +1.99% | 3,498,754 |
| Jul 23, 2018 | $114.74 | $115.64 | $104.45 | $106.72 | -6.76% | 8,313,287 |
| Jul 16, 2018 | $115.06 | $115.47 | $113.06 | $114.46 | -0.43% | 3,053,646 |
| Jul 9, 2018 | $110.71 | $115.43 | $110.14 | $114.95 | +4.04% | 4,474,495 |
| Jul 2, 2018 | $109.62 | $110.98 | $108.73 | $110.49 | +0.50% | 2,145,624 |
| Jun 25, 2018 | $114.27 | $116.49 | $107.46 | $109.94 | -1.87% | 6,551,405 |
| Jun 18, 2018 | $110.44 | $112.30 | $109.36 | $112.04 | +0.66% | 3,338,371 |
| Jun 11, 2018 | $109.60 | $112.30 | $108.86 | $111.31 | +1.45% | 5,103,483 |
| Jun 4, 2018 | $107.98 | $110.45 | $106.06 | $109.72 | +1.64% | 3,545,095 |
| May 29, 2018 | $106.07 | $109.08 | $105.50 | $107.95 | +2.02% | 5,539,605 |
| May 21, 2018 | $102.67 | $107.84 | $100.38 | $105.81 | +3.58% | 4,626,951 |
| May 14, 2018 | $102.71 | $103.25 | $100.73 | $102.15 | -0.34% | 4,597,711 |
| May 7, 2018 | $101.54 | $102.77 | $99.26 | $102.50 | +0.99% | 3,635,495 |
| Apr 30, 2018 | $102.95 | $103.45 | $98.93 | $101.50 | -1.21% | 4,006,665 |
| Apr 23, 2018 | $98.40 | $103.00 | $97.52 | $102.74 | +4.67% | 5,647,770 |
| Apr 16, 2018 | $100.61 | $102.59 | $97.62 | $98.16 | -1.60% | 7,290,172 |
| Apr 9, 2018 | $97.98 | $101.05 | $97.76 | $99.76 | +2.48% | 4,580,132 |
| Apr 2, 2018 | $100.35 | $100.73 | $96.59 | $97.35 | -2.94% | 5,050,132 |
| Mar 26, 2018 | $100.54 | $101.24 | $98.83 | $100.30 | +0.52% | 3,361,295 |
| Mar 19, 2018 | $104.37 | $104.82 | $99.60 | $99.78 | -4.38% | 3,953,540 |
| Mar 12, 2018 | $106.99 | $107.00 | $104.05 | $104.35 | -2.47% | 4,660,783 |
| Mar 5, 2018 | $101.00 | $107.52 | $100.54 | $106.99 | +5.47% | 4,537,277 |
| Feb 26, 2018 | $102.74 | $106.00 | $100.06 | $101.44 | -1.13% | 6,126,105 |
| Feb 20, 2018 | $104.00 | $104.36 | $100.26 | $102.60 | -1.85% | 3,683,501 |
| Feb 12, 2018 | $98.71 | $104.79 | $97.89 | $104.53 | +6.29% | 5,183,473 |
| Feb 5, 2018 | $102.75 | $104.43 | $95.27 | $98.34 | -4.63% | 8,229,096 |
| Jan 29, 2018 | $107.00 | $108.81 | $102.00 | $103.11 | -3.29% | 6,899,478 |
| Jan 22, 2018 | $103.23 | $106.64 | $102.14 | $106.62 | +3.45% | 4,153,408 |
| Jan 16, 2018 | $101.87 | $103.59 | $101.02 | $103.06 | +1.41% | 2,513,942 |
| Jan 8, 2018 | $99.46 | $101.66 | $98.80 | $101.63 | +1.72% | 4,205,542 |
| Jan 2, 2018 | $98.77 | $100.08 | $98.00 | $99.91 | +1.44% | 3,540,815 |
| Dec 26, 2017 | $99.23 | $100.01 | $98.49 | $98.49 | -0.76% | 2,089,321 |
| Dec 18, 2017 | $99.39 | $100.15 | $98.24 | $99.24 | +0.25% | 4,799,385 |
| Dec 11, 2017 | $96.77 | $99.67 | $96.26 | $98.99 | +1.96% | 6,061,145 |
| Dec 4, 2017 | $99.63 | $102.62 | $96.26 | $97.09 | -2.14% | 6,984,788 |
| Nov 27, 2017 | $91.73 | $99.44 | $91.48 | $99.21 | +8.28% | 9,909,764 |
| Nov 20, 2017 | $92.25 | $93.66 | $90.31 | $91.62 | -1.53% | 5,497,190 |
| Nov 13, 2017 | $92.00 | $93.72 | $91.42 | $93.04 | +1.08% | 6,019,595 |
| Nov 6, 2017 | $93.83 | $94.57 | $91.76 | $92.05 | -2.17% | 5,898,599 |
| Oct 30, 2017 | $95.43 | $95.43 | $92.70 | $94.09 | -1.66% | 5,909,778 |
| Oct 23, 2017 | $95.19 | $96.00 | $93.67 | $95.68 | +0.63% | 6,572,714 |
| Oct 16, 2017 | $90.93 | $95.29 | $90.10 | $95.08 | +4.41% | 8,633,703 |
| Oct 9, 2017 | $92.51 | $92.58 | $90.18 | $91.06 | -1.47% | 6,531,989 |
| Oct 2, 2017 | $93.49 | $94.04 | $91.94 | $92.42 | -1.30% | 6,613,992 |
| Sep 25, 2017 | $95.47 | $96.65 | $91.67 | $93.64 | -8.29% | 13,810,967 |
| Sep 18, 2017 | $105.03 | $105.38 | $100.01 | $102.11 | -2.72% | 6,895,408 |
| Sep 11, 2017 | $108.33 | $108.63 | $104.49 | $104.96 | -2.40% | 4,501,450 |
| Sep 5, 2017 | $107.82 | $108.12 | $106.58 | $107.54 | -0.58% | 2,779,630 |
| Aug 28, 2017 | $107.35 | $108.78 | $106.44 | $108.17 | +1.07% | 3,456,569 |
| Aug 21, 2017 | $105.07 | $107.52 | $104.85 | $107.02 | +2.05% | 2,876,895 |
| Aug 14, 2017 | $106.77 | $107.45 | $104.63 | $104.87 | -1.16% | 3,190,680 |
| Aug 7, 2017 | $106.98 | $107.29 | $105.38 | $106.10 | -0.81% | 4,513,115 |
| Jul 31, 2017 | $109.61 | $109.76 | $106.36 | $106.97 | -2.32% | 3,484,407 |
| Jul 24, 2017 | $109.26 | $110.80 | $105.07 | $109.51 | +0.11% | 5,859,957 |
| Jul 17, 2017 | $109.00 | $110.35 | $108.89 | $109.39 | +0.33% | 3,820,163 |
| Jul 10, 2017 | $109.52 | $109.71 | $107.82 | $109.03 | -0.64% | 3,393,471 |
| Jul 3, 2017 | $111.76 | $112.97 | $108.39 | $109.73 | -1.29% | 3,513,905 |
| Jun 26, 2017 | $109.74 | $111.87 | $108.94 | $111.16 | +1.33% | 4,604,451 |
| Jun 19, 2017 | $107.67 | $110.38 | $107.10 | $109.70 | +1.89% | 4,936,748 |
| Jun 12, 2017 | $108.38 | $108.66 | $106.38 | $107.67 | -0.68% | 4,485,199 |
| Jun 5, 2017 | $109.81 | $110.28 | $107.78 | $108.41 | -1.39% | 3,687,486 |
| May 30, 2017 | $107.95 | $110.28 | $107.75 | $109.94 | +1.82% | 2,896,657 |
| May 22, 2017 | $106.04 | $108.61 | $105.80 | $107.98 | +1.97% | 3,066,121 |
| May 15, 2017 | $106.50 | $107.85 | $104.65 | $105.89 | -0.54% | 4,522,590 |
| May 8, 2017 | $107.18 | $108.21 | $106.12 | $106.47 | -0.58% | 4,539,224 |
| May 1, 2017 | $105.74 | $107.73 | $105.39 | $107.09 | +1.50% | 4,926,985 |
| Apr 24, 2017 | $103.86 | $106.59 | $103.15 | $105.51 | +2.14% | 6,568,422 |
| Apr 17, 2017 | $97.39 | $105.25 | $96.91 | $103.30 | +6.22% | 8,078,729 |
| Apr 10, 2017 | $97.84 | $98.46 | $97.14 | $97.25 | -0.61% | 1,873,600 |
| Apr 3, 2017 | $97.85 | $98.81 | $96.97 | $97.85 | -0.35% | 3,755,606 |
| Mar 27, 2017 | $98.06 | $99.04 | $97.49 | $98.19 | -0.52% | 3,268,077 |
| Mar 20, 2017 | $99.34 | $99.77 | $97.99 | $98.70 | -0.36% | 4,147,398 |
| Mar 13, 2017 | $98.94 | $100.00 | $98.13 | $99.06 | +0.28% | 4,982,567 |
| Mar 6, 2017 | $98.06 | $98.96 | $97.55 | $98.78 | +0.26% | 3,036,390 |
| Feb 27, 2017 | $97.39 | $98.75 | $97.13 | $98.52 | +1.24% | 3,165,345 |
| Feb 21, 2017 | $95.48 | $97.35 | $95.27 | $97.31 | +1.75% | 2,932,394 |
| Feb 13, 2017 | $93.61 | $96.45 | $93.61 | $95.64 | +2.22% | 4,234,464 |
| Feb 6, 2017 | $93.29 | $94.22 | $92.09 | $93.56 | +0.27% | 3,823,138 |
| Jan 30, 2017 | $92.57 | $93.43 | $90.13 | $93.31 | +0.64% | 5,541,297 |
| Jan 23, 2017 | $91.05 | $95.14 | $90.50 | $92.72 | +1.89% | 6,191,991 |
| Jan 17, 2017 | $92.59 | $93.37 | $90.47 | $91.00 | -1.83% | 3,997,972 |
| Jan 9, 2017 | $92.06 | $93.84 | $91.58 | $92.70 | +0.74% | 4,063,313 |
| Jan 3, 2017 | $92.76 | $93.37 | $91.87 | $92.02 | +0.13% | 3,806,349 |
| Dec 27, 2016 | $92.62 | $93.09 | $91.48 | $91.90 | -0.55% | 1,971,520 |
| Dec 19, 2016 | $91.93 | $93.57 | $91.25 | $92.41 | +0.11% | 4,274,841 |
| Dec 12, 2016 | $91.53 | $93.00 | $90.49 | $92.31 | +1.28% | 6,077,758 |
| Dec 5, 2016 | $88.04 | $91.23 | $87.58 | $91.14 | +3.57% | 4,001,089 |
| Nov 28, 2016 | $88.07 | $89.16 | $86.89 | $88.00 | -0.36% | 5,437,116 |
| Nov 21, 2016 | $85.66 | $88.34 | $85.52 | $88.32 | +3.25% | 4,444,307 |
| Nov 14, 2016 | $83.24 | $86.04 | $83.03 | $85.54 | – | 10,423,701 |
Seasonality
DGX 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 | 1.1% | -0.5% | -0.8% | 6.5% | 1.6% | 1.7% | 2.5% | 0.9% | -2.2% | 1.8% | 3.4% | -0.6% |
| Months up | 7 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 8.3% | 13.3% | -7.5% | -0.5% | 0.4% | 8.7% | 10.4% | 3.1% | -3.0% | 8.4% | ||
| 2025 | 8.6% | 6.0% | -2.1% | 5.8% | -2.7% | 3.6% | -6.4% | 8.5% | 4.9% | -7.3% | 7.5% | -8.3% |
| 2024 | -6.4% | -2.8% | 6.6% | 4.4% | 2.7% | -3.6% | 4.5% | 10.3% | -1.1% | 0.2% | 5.1% | -7.3% |
| 2023 | -4.7% | -6.8% | 2.3% | -1.4% | -4.4% | 6.0% | -3.3% | -2.7% | -7.3% | 7.4% | 5.5% | 0.5% |
| 2022 | -21.6% | -2.8% | 4.3% | -1.7% | 5.4% | -5.7% | 3.2% | -8.2% | -2.1% | 17.7% | 5.7% | 3.0% |
| 2021 | 8.9% | -10.5% | 11.0% | 3.3% | -0.2% | 0.2% | 8.0% | 7.8% | -4.9% | 1.5% | 1.3% | 16.4% |
| 2020 | 4.1% | -4.2% | -24.3% | 38.2% | 7.4% | -3.7% | 12.0% | -12.5% | 2.9% | 7.2% | 1.5% | -3.9% |
| 2019 | 5.6% | -0.9% | 3.9% | 7.8% | -0.5% | 6.2% | 0.8% | 0.3% | 4.6% | -4.9% | 5.2% | 0.2% |
| 2018 | 7.9% | -2.6% | -2.7% | 1.4% | 5.3% | 3.2% | -1.6% | 2.1% | -1.9% | -12.4% | -5.9% | -6.0% |
| 2017 | 0.5% | 6.0% | 0.8% | 7.9% | 3.1% | 2.2% | -2.2% | 0.0% | -13.6% | 0.6% | 5.0% | 0.0% |