Dominos Pizza Inc (DPZ) stock
DPZNasdaqWholesale-Groceries & Related ProductsFiscal year ends January 2
Financials through Q3 FY2026, quarter ended Sep 6, 2026Last filing: 10-Q on Oct 13, 2026Score 16/3027% below fair value
$313.71+1.71 (+0.55%)
Close on Oct 30, 2026Market cap $10.38BP/E 17.3Yield 2.22%
Price history
Dominos Pizza share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$313.71
+0.55% on the day
52-week range
$282.00 – $442.35
-29.1% from the high
Change over 52 weeks
-22.3%
From $403.96 on Oct 30, 2025
Average volume
866,572
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $311.81 | $318.69 | $305.00 | $313.71 | +0.03% | 3,137,762 |
| Oct 19, 2026 | $304.63 | $318.37 | $298.40 | $313.61 | +1.61% | 3,673,993 |
| Oct 12, 2026 | $310.37 | $315.92 | $283.00 | $308.64 | -0.23% | 6,651,071 |
| Oct 5, 2026 | $298.26 | $310.85 | $293.45 | $309.36 | +3.95% | 3,774,544 |
| Sep 28, 2026 | $291.23 | $302.90 | $286.32 | $297.62 | +1.87% | 3,500,764 |
| Sep 21, 2026 | $295.00 | $304.99 | $287.48 | $292.14 | -0.70% | 3,720,287 |
| Sep 14, 2026 | $316.00 | $325.85 | $293.37 | $294.20 | -5.58% | 4,605,767 |
| Sep 8, 2026 | $341.80 | $344.28 | $310.64 | $311.60 | -8.64% | 2,508,656 |
| Aug 31, 2026 | $348.11 | $352.99 | $338.72 | $341.08 | -2.55% | 5,198,990 |
| Aug 24, 2026 | $337.73 | $353.93 | $331.05 | $350.00 | +2.38% | 4,358,557 |
| Aug 17, 2026 | $342.96 | $345.82 | $328.72 | $341.85 | -1.28% | 3,643,694 |
| Aug 10, 2026 | $343.79 | $361.51 | $341.02 | $346.27 | -1.33% | 3,075,417 |
| Aug 3, 2026 | $351.20 | $372.16 | $349.76 | $350.95 | +1.01% | 3,932,754 |
| Jul 27, 2026 | $335.57 | $364.58 | $335.57 | $347.44 | +4.35% | 4,982,870 |
| Jul 20, 2026 | $342.75 | $350.00 | $315.68 | $332.97 | +3.35% | 6,262,439 |
| Jul 13, 2026 | $300.91 | $336.47 | $300.91 | $322.18 | +7.59% | 5,542,564 |
| Jul 6, 2026 | $312.47 | $319.97 | $294.94 | $299.46 | -3.91% | 3,744,531 |
| Jun 29, 2026 | $299.95 | $312.00 | $288.00 | $311.66 | +4.52% | 3,344,019 |
| Jun 22, 2026 | $313.11 | $313.58 | $282.00 | $298.18 | -4.57% | 6,274,115 |
| Jun 15, 2026 | $321.89 | $326.85 | $311.01 | $312.47 | -3.52% | 4,836,136 |
| Jun 8, 2026 | $310.92 | $324.23 | $306.72 | $323.88 | +3.15% | 3,683,563 |
| Jun 1, 2026 | $311.33 | $315.84 | $300.25 | $313.99 | +1.10% | 3,625,255 |
| May 26, 2026 | $316.12 | $319.54 | $306.02 | $310.58 | -1.88% | 2,749,172 |
| May 18, 2026 | $300.85 | $318.57 | $297.48 | $316.52 | +4.71% | 3,648,398 |
| May 11, 2026 | $322.79 | $325.49 | $302.12 | $302.29 | -6.55% | 4,474,456 |
| May 4, 2026 | $336.93 | $340.77 | $321.27 | $323.48 | -4.23% | 4,917,555 |
| Apr 27, 2026 | $341.47 | $345.22 | $326.54 | $337.77 | -8.17% | 9,030,378 |
| Apr 20, 2026 | $371.82 | $375.42 | $364.00 | $367.83 | -1.14% | 3,995,142 |
| Apr 13, 2026 | $365.39 | $377.10 | $362.32 | $372.06 | +1.67% | 3,445,424 |
| Apr 6, 2026 | $369.26 | $382.13 | $364.17 | $365.95 | -1.31% | 3,802,076 |
| Mar 30, 2026 | $348.14 | $372.22 | $346.31 | $370.82 | +6.51% | 4,381,556 |
| Mar 23, 2026 | $373.28 | $377.08 | $346.39 | $348.14 | -6.75% | 5,054,256 |
| Mar 16, 2026 | $400.49 | $402.17 | $365.10 | $373.35 | -7.04% | 5,713,359 |
| Mar 9, 2026 | $405.95 | $416.59 | $389.05 | $401.63 | -1.66% | 5,801,354 |
| Mar 2, 2026 | $397.53 | $412.00 | $394.00 | $408.41 | +1.47% | 4,086,865 |
| Feb 23, 2026 | $401.90 | $417.72 | $392.10 | $402.51 | +4.65% | 6,727,694 |
| Feb 17, 2026 | $375.77 | $390.80 | $370.70 | $384.61 | +2.43% | 3,750,223 |
| Feb 9, 2026 | $395.00 | $397.85 | $373.41 | $375.50 | -4.91% | 4,930,338 |
| Feb 2, 2026 | $411.60 | $414.33 | $390.01 | $394.88 | -3.77% | 4,947,266 |
| Jan 26, 2026 | $412.75 | $419.82 | $401.01 | $410.33 | -0.28% | 3,361,038 |
| Jan 20, 2026 | $394.75 | $413.66 | $382.47 | $411.50 | +2.80% | 3,626,227 |
| Jan 12, 2026 | $405.24 | $416.94 | $398.85 | $400.28 | -1.19% | 2,819,121 |
| Jan 5, 2026 | $416.00 | $420.00 | $400.00 | $405.09 | -4.75% | 3,866,124 |
| Dec 29, 2025 | $424.75 | $426.00 | $416.00 | $425.28 | -0.07% | 1,358,042 |
| Dec 22, 2025 | $430.86 | $431.94 | $423.49 | $425.56 | -1.38% | 1,545,652 |
| Dec 15, 2025 | $429.68 | $442.35 | $427.95 | $431.51 | -0.05% | 3,760,927 |
| Dec 8, 2025 | $416.96 | $438.40 | $413.12 | $431.73 | +3.64% | 2,684,261 |
| Dec 1, 2025 | $419.81 | $433.57 | $415.12 | $416.55 | -0.73% | 3,085,498 |
| Nov 24, 2025 | $409.00 | $423.99 | $401.25 | $419.63 | +3.00% | 2,055,467 |
| Nov 17, 2025 | $410.60 | $413.65 | $397.07 | $407.40 | -0.67% | 2,101,920 |
| Nov 10, 2025 | $409.00 | $412.77 | $398.85 | $410.16 | -0.00% | 2,218,602 |
| Nov 3, 2025 | $398.66 | $411.08 | $392.89 | $410.18 | +2.94% | 3,053,450 |
| Oct 27, 2025 | $415.05 | $415.25 | $394.30 | $398.46 | -3.95% | 2,937,980 |
| Oct 20, 2025 | $417.13 | $425.24 | $414.24 | $414.86 | -0.34% | 2,644,969 |
| Oct 13, 2025 | $404.56 | $428.26 | $398.81 | $416.26 | +2.43% | 4,672,257 |
| Oct 6, 2025 | $426.00 | $430.00 | $404.37 | $406.37 | -4.77% | 3,555,216 |
| Sep 29, 2025 | $437.19 | $437.63 | $423.38 | $426.71 | -2.07% | 2,909,994 |
| Sep 22, 2025 | $428.71 | $441.64 | $420.23 | $435.75 | +1.64% | 3,774,103 |
| Sep 15, 2025 | $451.66 | $455.72 | $427.32 | $428.71 | -5.16% | 4,058,383 |
| Sep 8, 2025 | $464.16 | $467.22 | $445.43 | $452.05 | -2.54% | 2,600,588 |
| Sep 2, 2025 | $459.21 | $469.00 | $455.54 | $463.83 | +1.21% | 1,776,702 |
| Aug 25, 2025 | $451.22 | $465.60 | $444.47 | $458.30 | +1.62% | 3,335,295 |
| Aug 18, 2025 | $451.50 | $456.17 | $437.45 | $450.99 | -0.06% | 3,759,189 |
| Aug 11, 2025 | $439.71 | $455.25 | $433.50 | $451.26 | +2.55% | 2,762,514 |
| Aug 4, 2025 | $466.36 | $468.49 | $439.00 | $440.04 | -5.61% | 3,231,976 |
| Jul 28, 2025 | $486.00 | $486.68 | $461.40 | $466.17 | -3.99% | 3,332,132 |
| Jul 21, 2025 | $488.98 | $496.00 | $452.83 | $485.53 | +4.20% | 5,513,290 |
| Jul 14, 2025 | $465.00 | $477.95 | $460.29 | $465.95 | +0.32% | 3,842,234 |
| Jul 7, 2025 | $451.97 | $473.46 | $448.20 | $464.48 | +2.72% | 2,582,910 |
| Jun 30, 2025 | $445.75 | $462.02 | $443.53 | $452.18 | +1.30% | 2,003,793 |
| Jun 23, 2025 | $450.03 | $465.00 | $439.32 | $446.39 | -0.20% | 3,136,888 |
| Jun 16, 2025 | $455.00 | $463.97 | $446.10 | $447.28 | -1.08% | 2,577,378 |
| Jun 9, 2025 | $468.69 | $470.05 | $444.30 | $452.15 | -3.43% | 3,261,388 |
| Jun 2, 2025 | $471.69 | $473.10 | $455.19 | $468.21 | -1.18% | 2,521,556 |
| May 26, 2025 | $476.00 | $488.81 | $470.76 | $473.82 | -1.38% | 2,937,101 |
| May 19, 2025 | $492.23 | $499.08 | $476.52 | $480.43 | -2.95% | 1,903,527 |
| May 12, 2025 | $484.60 | $495.85 | $477.35 | $495.05 | +3.37% | 2,610,154 |
| May 5, 2025 | $482.00 | $484.30 | $470.00 | $478.90 | -1.18% | 2,308,674 |
| Apr 28, 2025 | $477.02 | $498.36 | $471.00 | $484.61 | -0.61% | 3,788,432 |
| Apr 21, 2025 | $466.77 | $491.95 | $462.93 | $487.58 | +4.47% | 3,324,907 |
| Apr 14, 2025 | $465.39 | $476.59 | $457.40 | $466.74 | +0.99% | 1,770,099 |
| Apr 7, 2025 | $434.30 | $465.89 | $419.11 | $462.17 | +4.04% | 4,356,807 |
| Mar 31, 2025 | $444.36 | $475.96 | $432.06 | $444.21 | -0.65% | 3,653,104 |
| Mar 24, 2025 | $468.52 | $473.76 | $446.74 | $447.12 | -3.09% | 3,526,334 |
| Mar 17, 2025 | $428.00 | $470.00 | $427.23 | $461.40 | +8.42% | 3,253,560 |
| Mar 10, 2025 | $464.90 | $468.00 | $420.01 | $425.58 | -9.84% | 4,250,241 |
| Mar 3, 2025 | $498.00 | $500.55 | $459.22 | $472.05 | -3.61% | 3,849,361 |
| Feb 24, 2025 | $441.00 | $490.30 | $431.00 | $489.71 | +5.91% | 4,560,135 |
| Feb 18, 2025 | $483.85 | $485.26 | $458.96 | $462.37 | -3.00% | 2,655,972 |
| Feb 10, 2025 | $469.47 | $483.95 | $465.31 | $476.66 | +2.13% | 2,319,738 |
| Feb 3, 2025 | $445.23 | $471.17 | $441.57 | $466.74 | +3.92% | 2,856,448 |
| Jan 27, 2025 | $431.11 | $472.04 | $424.55 | $449.12 | +3.43% | 2,971,001 |
| Jan 21, 2025 | $429.25 | $448.08 | $428.31 | $434.23 | +1.61% | 2,368,609 |
| Jan 13, 2025 | $401.25 | $428.00 | $397.12 | $427.35 | +6.22% | 2,718,264 |
| Jan 6, 2025 | $440.75 | $440.75 | $401.94 | $402.33 | -8.16% | 2,547,660 |
| Dec 30, 2024 | $426.34 | $440.22 | $418.63 | $438.08 | +1.97% | 1,769,407 |
| Dec 23, 2024 | $425.59 | $434.35 | $420.45 | $429.62 | +0.81% | 1,140,136 |
| Dec 16, 2024 | $453.00 | $457.13 | $421.39 | $426.18 | -5.96% | 2,992,675 |
| Dec 9, 2024 | $459.82 | $468.87 | $449.73 | $453.17 | -1.40% | 2,378,667 |
| Dec 2, 2024 | $474.58 | $475.50 | $458.91 | $459.59 | -3.49% | 2,530,024 |
| Nov 25, 2024 | $460.25 | $479.34 | $460.00 | $476.19 | +5.04% | 2,023,700 |
| Nov 18, 2024 | $433.50 | $457.58 | $432.88 | $453.35 | +5.32% | 2,850,706 |
| Nov 11, 2024 | $461.90 | $462.75 | $429.48 | $430.43 | -6.37% | 3,694,152 |
| Nov 4, 2024 | $425.88 | $462.41 | $425.00 | $459.73 | +7.96% | 2,834,820 |
| Oct 28, 2024 | $417.41 | $430.80 | $408.00 | $425.83 | +2.90% | 2,848,016 |
| Oct 21, 2024 | $429.00 | $431.95 | $412.78 | $413.81 | -3.51% | 2,174,216 |
| Oct 14, 2024 | $427.22 | $431.80 | $420.23 | $428.85 | -0.19% | 2,601,410 |
| Oct 7, 2024 | $412.50 | $432.87 | $398.00 | $429.67 | +1.03% | 6,467,598 |
| Sep 30, 2024 | $432.00 | $438.52 | $415.97 | $425.31 | -0.87% | 2,730,358 |
| Sep 23, 2024 | $412.09 | $433.39 | $410.17 | $429.03 | +3.53% | 2,280,625 |
| Sep 16, 2024 | $404.23 | $418.70 | $403.85 | $414.42 | +2.96% | 2,927,458 |
| Sep 9, 2024 | $408.54 | $431.75 | $396.06 | $402.52 | -1.46% | 3,591,180 |
| Sep 3, 2024 | $412.43 | $417.65 | $400.70 | $408.49 | -1.38% | 2,660,347 |
| Aug 26, 2024 | $425.00 | $431.19 | $405.69 | $414.21 | -2.60% | 2,984,417 |
| Aug 19, 2024 | $442.92 | $444.57 | $415.49 | $425.28 | -3.98% | 4,086,492 |
| Aug 12, 2024 | $437.50 | $449.12 | $435.95 | $442.91 | +1.03% | 2,485,749 |
| Aug 5, 2024 | $419.55 | $440.86 | $418.00 | $438.40 | +2.19% | 2,976,117 |
| Jul 29, 2024 | $422.65 | $435.00 | $417.47 | $429.00 | +2.77% | 3,267,698 |
| Jul 22, 2024 | $403.12 | $433.38 | $401.30 | $417.45 | +3.29% | 6,113,277 |
| Jul 15, 2024 | $491.60 | $492.82 | $400.03 | $404.17 | -17.76% | 6,852,108 |
| Jul 8, 2024 | $508.57 | $509.09 | $470.50 | $491.48 | -0.46% | 3,140,090 |
| Jul 1, 2024 | $516.37 | $516.37 | $490.29 | $493.73 | -4.38% | 1,499,550 |
| Jun 24, 2024 | $520.77 | $535.26 | $512.85 | $516.33 | -1.05% | 2,238,009 |
| Jun 17, 2024 | $522.28 | $535.98 | $514.04 | $521.83 | +0.08% | 2,045,686 |
| Jun 10, 2024 | $513.00 | $538.44 | $511.51 | $521.41 | +1.53% | 2,086,196 |
| Jun 3, 2024 | $505.50 | $527.18 | $504.00 | $513.55 | +0.98% | 2,124,523 |
| May 28, 2024 | $500.82 | $514.95 | $499.50 | $508.58 | +1.28% | 2,189,381 |
| May 20, 2024 | $513.10 | $518.25 | $500.75 | $502.16 | -2.12% | 1,620,154 |
| May 13, 2024 | $519.35 | $522.74 | $503.03 | $513.03 | -1.08% | 2,087,786 |
| May 6, 2024 | $516.87 | $525.62 | $514.48 | $518.65 | +0.84% | 1,807,914 |
| Apr 29, 2024 | $530.30 | $542.75 | $508.29 | $514.33 | +3.06% | 4,962,337 |
| Apr 22, 2024 | $477.45 | $502.63 | $469.17 | $499.07 | +5.39% | 3,580,915 |
| Apr 15, 2024 | $498.88 | $500.18 | $469.99 | $473.55 | -4.39% | 2,021,927 |
| Apr 8, 2024 | $492.75 | $507.93 | $491.09 | $495.31 | +0.43% | 2,974,897 |
| Apr 1, 2024 | $495.05 | $508.44 | $482.78 | $493.20 | -0.74% | 3,753,984 |
| Mar 25, 2024 | $458.95 | $497.14 | $458.01 | $496.88 | +8.39% | 3,143,353 |
| Mar 18, 2024 | $442.46 | $459.38 | $440.25 | $458.42 | +3.90% | 2,212,556 |
| Mar 11, 2024 | $443.68 | $454.22 | $439.51 | $441.22 | -0.85% | 2,335,967 |
| Mar 4, 2024 | $447.45 | $452.62 | $442.85 | $445.01 | -0.50% | 2,264,402 |
| Feb 26, 2024 | $463.00 | $476.18 | $443.65 | $447.23 | +3.13% | 5,115,798 |
| Feb 20, 2024 | $421.14 | $434.04 | $416.35 | $433.65 | +2.80% | 2,481,986 |
| Feb 12, 2024 | $425.09 | $429.00 | $417.64 | $421.85 | -0.76% | 2,056,119 |
| Feb 5, 2024 | $420.69 | $431.47 | $413.56 | $425.09 | +0.72% | 2,558,121 |
| Jan 29, 2024 | $420.43 | $439.16 | $419.07 | $422.06 | +0.70% | 2,665,589 |
| Jan 22, 2024 | $426.77 | $430.76 | $412.84 | $419.12 | -1.79% | 2,151,614 |
| Jan 16, 2024 | $414.27 | $432.49 | $412.71 | $426.77 | +3.76% | 2,339,004 |
| Jan 8, 2024 | $402.23 | $414.78 | $395.08 | $411.30 | +2.82% | 2,352,593 |
| Jan 2, 2024 | $408.90 | $414.78 | $399.42 | $400.03 | -2.96% | 2,204,132 |
| Dec 26, 2023 | $408.46 | $414.27 | $408.46 | $412.23 | +0.58% | 1,158,701 |
| Dec 18, 2023 | $402.85 | $412.50 | $399.17 | $409.84 | +2.45% | 2,203,162 |
| Dec 11, 2023 | $393.01 | $407.89 | $392.62 | $400.05 | +1.30% | 3,715,763 |
| Dec 4, 2023 | $395.28 | $415.81 | $390.48 | $394.90 | -0.57% | 3,565,987 |
| Nov 27, 2023 | $370.71 | $397.60 | $370.18 | $397.18 | +7.25% | 4,070,750 |
| Nov 20, 2023 | $372.95 | $372.95 | $367.24 | $370.32 | -0.56% | 1,515,223 |
| Nov 13, 2023 | $376.82 | $386.51 | $369.32 | $372.42 | -1.61% | 3,090,532 |
| Nov 6, 2023 | $362.53 | $379.33 | $361.82 | $378.51 | +4.58% | 3,059,036 |
| Oct 30, 2023 | $342.80 | $363.22 | $332.13 | $361.94 | +6.27% | 3,668,176 |
| Oct 23, 2023 | $346.00 | $354.55 | $339.01 | $340.60 | -2.04% | 2,553,817 |
| Oct 16, 2023 | $349.32 | $355.72 | $342.91 | $347.69 | +0.25% | 3,420,855 |
| Oct 9, 2023 | $335.90 | $369.37 | $335.02 | $346.81 | +1.54% | 5,226,002 |
| Oct 2, 2023 | $377.69 | $382.77 | $330.05 | $341.56 | -9.83% | 4,266,893 |
| Sep 25, 2023 | $378.36 | $386.89 | $377.78 | $378.79 | -0.67% | 2,284,525 |
| Sep 18, 2023 | $387.51 | $388.83 | $375.79 | $381.35 | -1.84% | 2,034,921 |
| Sep 11, 2023 | $386.29 | $399.18 | $384.14 | $388.48 | +0.29% | 3,166,216 |
| Sep 5, 2023 | $394.00 | $394.83 | $382.32 | $387.37 | -0.96% | 1,993,302 |
| Aug 28, 2023 | $381.28 | $396.50 | $381.06 | $391.14 | +2.74% | 2,232,455 |
| Aug 21, 2023 | $377.66 | $384.91 | $375.71 | $380.72 | +0.50% | 1,716,751 |
| Aug 14, 2023 | $393.51 | $397.89 | $377.50 | $378.83 | -3.89% | 1,786,060 |
| Aug 7, 2023 | $396.60 | $402.08 | $392.56 | $394.17 | -0.30% | 1,896,372 |
| Jul 31, 2023 | $400.23 | $403.90 | $394.02 | $395.36 | -1.38% | 2,600,060 |
| Jul 24, 2023 | $400.00 | $406.31 | $383.23 | $400.88 | +4.01% | 5,053,781 |
| Jul 17, 2023 | $385.78 | $397.72 | $383.21 | $385.44 | +0.20% | 2,943,195 |
| Jul 10, 2023 | $341.99 | $409.95 | $341.99 | $384.66 | +12.58% | 5,676,886 |
| Jul 3, 2023 | $334.71 | $344.70 | $328.03 | $341.68 | +1.39% | 2,036,602 |
| Jun 26, 2023 | $315.00 | $337.16 | $313.87 | $336.99 | +6.37% | 2,623,111 |
| Jun 20, 2023 | $330.75 | $331.84 | $316.59 | $316.82 | -4.40% | 2,295,704 |
| Jun 12, 2023 | $299.41 | $342.70 | $297.05 | $331.41 | +11.19% | 5,251,880 |
| Jun 5, 2023 | $302.52 | $303.25 | $291.28 | $298.07 | -1.69% | 2,211,536 |
| May 30, 2023 | $299.27 | $303.56 | $285.84 | $303.19 | +1.12% | 3,272,727 |
| May 22, 2023 | $313.21 | $315.84 | $299.27 | $299.83 | -4.04% | 2,560,359 |
| May 15, 2023 | $307.50 | $313.60 | $300.59 | $312.46 | +1.59% | 2,829,260 |
| May 8, 2023 | $311.11 | $314.23 | $304.32 | $307.58 | -1.13% | 2,062,916 |
| May 1, 2023 | $316.52 | $318.17 | $307.54 | $311.11 | -2.00% | 3,476,918 |
| Apr 24, 2023 | $332.06 | $353.95 | $314.35 | $317.47 | -3.95% | 5,446,961 |
| Apr 17, 2023 | $332.33 | $334.02 | $321.81 | $330.52 | +0.04% | 2,923,326 |
| Apr 10, 2023 | $328.93 | $335.92 | $326.24 | $330.38 | -0.06% | 2,662,256 |
| Apr 3, 2023 | $330.10 | $333.24 | $325.97 | $330.58 | +0.22% | 2,810,901 |
| Mar 27, 2023 | $314.81 | $332.54 | $312.71 | $329.87 | +5.89% | 4,580,447 |
| Mar 20, 2023 | $310.81 | $319.05 | $310.60 | $311.51 | +0.27% | 3,136,291 |
| Mar 13, 2023 | $300.00 | $317.55 | $297.73 | $310.67 | +3.50% | 4,993,654 |
| Mar 6, 2023 | $309.67 | $320.55 | $298.78 | $300.16 | -1.51% | 4,919,587 |
| Feb 27, 2023 | $298.02 | $307.77 | $291.00 | $304.76 | +2.45% | 6,151,808 |
| Feb 21, 2023 | $352.61 | $354.54 | $297.00 | $297.47 | -16.76% | 7,699,872 |
| Feb 13, 2023 | $354.21 | $360.32 | $345.69 | $357.36 | +0.93% | 2,729,562 |
| Feb 6, 2023 | $357.28 | $361.15 | $350.21 | $354.06 | -1.55% | 2,305,456 |
| Jan 30, 2023 | $354.47 | $369.97 | $343.37 | $359.62 | +1.25% | 2,940,240 |
| Jan 23, 2023 | $345.40 | $360.74 | $334.39 | $355.17 | +2.05% | 3,017,015 |
| Jan 17, 2023 | $345.00 | $354.49 | $342.03 | $348.04 | +3.14% | 2,835,147 |
| Jan 9, 2023 | $345.00 | $351.01 | $323.22 | $337.44 | -1.51% | 3,825,532 |
| Jan 3, 2023 | $350.88 | $350.88 | $333.62 | $342.62 | -1.09% | 2,133,020 |
| Dec 27, 2022 | $352.05 | $355.74 | $341.55 | $346.40 | -1.88% | 1,171,827 |
| Dec 19, 2022 | $358.25 | $360.72 | $343.92 | $353.02 | -1.18% | 1,815,004 |
| Dec 12, 2022 | $363.30 | $374.11 | $351.24 | $357.23 | -1.49% | 3,389,128 |
| Dec 5, 2022 | $387.45 | $387.60 | $362.51 | $362.65 | -5.25% | 2,574,279 |
| Nov 28, 2022 | $388.94 | $392.04 | $377.08 | $382.76 | -1.62% | 2,416,567 |
| Nov 21, 2022 | $368.58 | $395.00 | $368.58 | $389.06 | +5.75% | 1,712,058 |
| Nov 14, 2022 | $365.71 | $381.80 | $355.73 | $367.89 | +0.37% | 3,059,131 |
| Nov 7, 2022 | $359.95 | $370.72 | $332.75 | $366.52 | +1.91% | 3,442,794 |
| Oct 31, 2022 | $334.99 | $360.07 | $330.11 | $359.65 | +7.42% | 4,066,242 |
| Oct 24, 2022 | $322.98 | $337.92 | $315.69 | $334.80 | +4.12% | 3,432,783 |
| Oct 17, 2022 | $322.99 | $331.97 | $314.12 | $321.56 | +1.33% | 4,286,996 |
| Oct 10, 2022 | $315.70 | $335.93 | $299.41 | $317.34 | +0.90% | 7,044,015 |
| Oct 3, 2022 | $311.15 | $336.75 | $300.63 | $314.52 | +1.39% | 3,962,684 |
| Sep 26, 2022 | $329.54 | $329.54 | $310.07 | $310.20 | -6.00% | 3,562,476 |
| Sep 19, 2022 | $341.21 | $342.73 | $319.62 | $330.00 | -3.78% | 5,363,159 |
| Sep 12, 2022 | $373.10 | $378.36 | $337.85 | $342.97 | -6.58% | 4,374,747 |
| Sep 6, 2022 | $365.84 | $368.61 | $356.02 | $367.12 | +0.36% | 2,908,109 |
| Aug 29, 2022 | $387.18 | $387.30 | $364.51 | $365.80 | -6.27% | 2,486,883 |
| Aug 22, 2022 | $400.42 | $408.39 | $390.02 | $390.28 | -3.68% | 2,141,905 |
| Aug 15, 2022 | $411.99 | $417.23 | $403.63 | $405.20 | -1.71% | 2,450,361 |
| Aug 8, 2022 | $390.76 | $415.50 | $389.77 | $412.24 | +6.27% | 2,898,707 |
| Aug 1, 2022 | $392.31 | $395.75 | $386.40 | $387.93 | -1.07% | 2,542,819 |
| Jul 25, 2022 | $401.19 | $403.08 | $380.75 | $392.11 | -1.79% | 4,133,212 |
| Jul 18, 2022 | $409.26 | $426.44 | $396.15 | $399.27 | -1.80% | 3,584,176 |
| Jul 11, 2022 | $400.98 | $406.91 | $386.39 | $406.60 | +1.31% | 2,471,334 |
| Jul 5, 2022 | $400.19 | $409.03 | $393.72 | $401.35 | -0.56% | 2,092,075 |
| Jun 27, 2022 | $398.55 | $404.59 | $386.33 | $403.61 | +1.78% | 2,389,913 |
| Jun 21, 2022 | $380.51 | $400.00 | $379.30 | $396.54 | +4.58% | 2,058,388 |
| Jun 13, 2022 | $370.72 | $387.67 | $370.72 | $379.17 | -0.35% | 2,957,310 |
| Jun 6, 2022 | $370.01 | $391.66 | $368.29 | $380.50 | +3.36% | 2,406,871 |
| May 31, 2022 | $364.61 | $375.49 | $359.04 | $368.12 | +0.60% | 1,877,322 |
| May 23, 2022 | $344.91 | $366.08 | $333.56 | $365.91 | +7.09% | 2,487,173 |
| May 16, 2022 | $340.20 | $342.37 | $322.61 | $341.69 | +0.22% | 2,416,799 |
| May 9, 2022 | $335.55 | $343.55 | $321.15 | $340.94 | -0.25% | 2,855,401 |
| May 2, 2022 | $341.82 | $354.21 | $335.30 | $341.79 | +1.12% | 3,148,943 |
| Apr 25, 2022 | $377.21 | $379.94 | $335.63 | $338.00 | -10.78% | 4,919,029 |
| Apr 18, 2022 | $384.41 | $402.77 | $376.81 | $378.83 | -2.17% | 1,742,684 |
| Apr 11, 2022 | $389.09 | $396.45 | $385.46 | $387.24 | -1.91% | 1,503,055 |
| Apr 4, 2022 | $398.00 | $404.85 | $378.46 | $394.79 | -0.60% | 2,908,355 |
| Mar 28, 2022 | $397.58 | $414.52 | $388.34 | $397.18 | +0.62% | 2,741,718 |
| Mar 21, 2022 | $415.33 | $418.52 | $386.23 | $394.74 | -5.03% | 2,037,055 |
| Mar 14, 2022 | $385.96 | $416.47 | $381.24 | $415.66 | +7.58% | 1,769,155 |
| Mar 7, 2022 | $413.67 | $417.94 | $383.31 | $386.37 | -6.61% | 2,119,604 |
| Feb 28, 2022 | $423.35 | $448.99 | $391.63 | $413.71 | -3.78% | 3,944,008 |
| Feb 22, 2022 | $432.73 | $435.97 | $390.34 | $429.98 | -1.29% | 2,679,424 |
| Feb 14, 2022 | $432.78 | $441.17 | $425.33 | $435.62 | +0.95% | 1,702,223 |
| Feb 7, 2022 | $439.77 | $449.45 | $428.57 | $431.52 | -1.50% | 1,953,003 |
| Jan 31, 2022 | $442.73 | $463.72 | $432.00 | $438.07 | -0.67% | 2,264,340 |
| Jan 24, 2022 | $431.87 | $457.06 | $421.38 | $441.01 | +1.43% | 2,663,507 |
| Jan 18, 2022 | $467.27 | $474.92 | $433.56 | $434.81 | -8.08% | 2,729,426 |
| Jan 10, 2022 | $501.81 | $509.01 | $460.45 | $473.04 | -6.96% | 3,862,896 |
| Jan 3, 2022 | $562.78 | $564.73 | $508.20 | $508.43 | -9.91% | 2,016,266 |
| Dec 27, 2021 | $547.30 | $567.57 | $546.54 | $564.33 | +3.39% | 1,455,943 |
| Dec 20, 2021 | $527.32 | $549.14 | $522.32 | $545.84 | +3.30% | 1,353,073 |
| Dec 13, 2021 | $533.40 | $540.96 | $507.44 | $528.38 | -1.13% | 2,399,656 |
| Dec 6, 2021 | $523.63 | $546.94 | $514.84 | $534.42 | +2.42% | 1,661,262 |
| Nov 29, 2021 | $528.97 | $539.19 | $511.12 | $521.77 | -1.53% | 2,225,274 |
| Nov 22, 2021 | $532.99 | $540.56 | $526.30 | $529.88 | -1.07% | 991,713 |
| Nov 15, 2021 | $515.00 | $549.51 | $507.02 | $535.59 | +4.34% | 2,536,687 |
| Nov 8, 2021 | $493.76 | $522.06 | $487.42 | $513.30 | +3.51% | 2,238,731 |
| Nov 1, 2021 | $489.68 | $509.90 | $478.36 | $495.88 | +1.41% | 2,366,416 |
| Oct 25, 2021 | $464.25 | $490.14 | $460.81 | $488.97 | +5.31% | 2,052,677 |
| Oct 18, 2021 | $458.02 | $472.36 | $455.12 | $464.33 | +2.07% | 2,724,036 |
| Oct 11, 2021 | $477.88 | $489.89 | $453.34 | $454.91 | -5.29% | 4,293,601 |
| Oct 4, 2021 | $474.00 | $491.18 | $468.77 | $480.32 | +1.11% | 2,105,110 |
| Sep 27, 2021 | $489.21 | $493.36 | $470.33 | $475.07 | -3.02% | 1,839,226 |
| Sep 20, 2021 | $502.15 | $504.45 | $486.02 | $489.84 | -2.72% | 1,783,517 |
| Sep 13, 2021 | $510.92 | $513.03 | $501.36 | $503.54 | -1.43% | 2,383,759 |
| Sep 7, 2021 | $514.39 | $525.77 | $508.48 | $510.87 | -0.71% | 1,344,575 |
| Aug 30, 2021 | $511.87 | $520.98 | $508.47 | $514.50 | +0.51% | 1,574,812 |
| Aug 23, 2021 | $510.04 | $516.48 | $500.43 | $511.87 | +0.46% | 1,669,829 |
| Aug 16, 2021 | $518.12 | $533.78 | $507.03 | $509.52 | -1.45% | 2,331,199 |
| Aug 9, 2021 | $531.08 | $533.12 | $512.35 | $517.02 | -3.08% | 1,604,212 |
| Aug 2, 2021 | $527.37 | $543.57 | $522.16 | $533.44 | +1.51% | 1,714,513 |
| Jul 26, 2021 | $523.82 | $543.14 | $522.67 | $525.49 | +0.01% | 2,504,477 |
| Jul 19, 2021 | $483.35 | $548.72 | $465.93 | $525.45 | +8.86% | 6,167,725 |
| Jul 12, 2021 | $480.00 | $491.42 | $478.67 | $482.68 | +1.07% | 2,016,118 |
| Jul 6, 2021 | $469.88 | $479.67 | $469.88 | $477.56 | +0.70% | 1,863,500 |
| Jun 28, 2021 | $458.46 | $475.57 | $457.22 | $474.24 | +3.55% | 2,482,966 |
| Jun 21, 2021 | $460.95 | $466.61 | $454.64 | $457.98 | -0.48% | 2,925,057 |
| Jun 14, 2021 | $450.58 | $462.23 | $444.41 | $460.19 | +1.60% | 3,248,047 |
| Jun 7, 2021 | $432.08 | $453.81 | $430.29 | $452.96 | +5.06% | 2,440,830 |
| Jun 1, 2021 | $430.33 | $431.16 | $422.05 | $431.14 | +1.00% | 1,921,412 |
| May 24, 2021 | $429.19 | $433.14 | $414.00 | $426.87 | -0.18% | 2,757,773 |
| May 17, 2021 | $428.20 | $441.79 | $424.46 | $427.65 | +0.08% | 3,884,025 |
| May 10, 2021 | $432.58 | $447.50 | $419.24 | $427.29 | -1.20% | 4,330,645 |
| May 3, 2021 | $426.80 | $436.96 | $424.64 | $432.47 | +2.40% | 3,140,215 |
| Apr 26, 2021 | $398.94 | $428.78 | $391.26 | $422.34 | +6.19% | 3,668,438 |
| Apr 19, 2021 | $393.58 | $402.16 | $393.50 | $397.71 | +0.73% | 2,117,716 |
| Apr 12, 2021 | $391.07 | $397.33 | $387.35 | $394.83 | +1.15% | 2,024,519 |
| Apr 5, 2021 | $373.00 | $390.43 | $367.29 | $390.35 | +4.54% | 2,297,733 |
| Mar 29, 2021 | $372.41 | $377.98 | $365.58 | $373.38 | +0.41% | 2,090,572 |
| Mar 22, 2021 | $363.71 | $374.94 | $363.50 | $371.84 | +2.24% | 3,026,248 |
| Mar 15, 2021 | $361.75 | $367.62 | $355.27 | $363.70 | +0.72% | 3,576,513 |
| Mar 8, 2021 | $330.00 | $362.45 | $325.63 | $361.11 | +9.35% | 5,652,109 |
| Mar 1, 2021 | $349.56 | $349.60 | $319.71 | $330.24 | -4.70% | 4,056,731 |
| Feb 22, 2021 | $371.00 | $371.99 | $331.22 | $346.51 | -6.72% | 6,002,085 |
| Feb 16, 2021 | $386.17 | $387.46 | $370.67 | $371.46 | -3.56% | 1,808,927 |
| Feb 8, 2021 | $375.29 | $388.05 | $374.51 | $385.17 | +2.10% | 2,126,594 |
| Feb 1, 2021 | $370.00 | $382.87 | $368.25 | $377.23 | +1.75% | 2,402,782 |
| Jan 25, 2021 | $381.24 | $384.00 | $366.50 | $370.76 | -2.53% | 2,911,208 |
| Jan 19, 2021 | $377.90 | $382.74 | $371.00 | $380.37 | +1.37% | 1,765,263 |
| Jan 11, 2021 | $389.51 | $397.40 | $371.34 | $375.23 | -3.50% | 2,785,381 |
| Jan 4, 2021 | $383.00 | $388.94 | $377.02 | $388.83 | +1.40% | 2,861,001 |
| Dec 28, 2020 | $400.11 | $403.62 | $379.62 | $383.46 | -3.34% | 2,434,592 |
| Dec 21, 2020 | $392.68 | $404.57 | $389.40 | $396.73 | +0.01% | 1,717,580 |
| Dec 14, 2020 | $382.00 | $398.11 | $381.51 | $396.71 | +3.48% | 3,340,141 |
| Dec 7, 2020 | $383.38 | $392.04 | $379.42 | $383.37 | +0.10% | 2,121,183 |
| Nov 30, 2020 | $388.58 | $394.31 | $382.55 | $382.99 | -1.92% | 2,781,525 |
| Nov 23, 2020 | $391.00 | $393.99 | $379.52 | $390.47 | +0.23% | 1,806,230 |
| Nov 16, 2020 | $384.29 | $392.65 | $382.31 | $389.56 | -0.01% | 2,221,310 |
| Nov 9, 2020 | $387.21 | $401.00 | $369.22 | $389.60 | -2.56% | 3,725,416 |
| Nov 2, 2020 | $377.79 | $402.33 | $370.57 | $399.85 | +5.69% | 2,636,527 |
| Oct 26, 2020 | $393.08 | $398.71 | $373.43 | $378.32 | -4.00% | 2,816,061 |
| Oct 19, 2020 | $400.73 | $400.73 | $386.33 | $394.10 | -1.34% | 2,300,683 |
| Oct 12, 2020 | $392.00 | $411.40 | $388.02 | $399.45 | +2.17% | 4,530,567 |
| Oct 5, 2020 | $433.66 | $435.58 | $386.64 | $390.95 | -9.87% | 8,933,735 |
| Sep 28, 2020 | $416.44 | $435.14 | $414.88 | $433.78 | +3.76% | 2,231,494 |
| Sep 21, 2020 | $395.44 | $421.15 | $392.08 | $418.08 | +5.15% | 2,601,666 |
| Sep 14, 2020 | $395.45 | $398.05 | $385.26 | $397.59 | +0.74% | 2,682,010 |
| Sep 8, 2020 | $381.57 | $401.98 | $376.11 | $394.68 | +3.37% | 2,725,991 |
| Aug 31, 2020 | $418.00 | $418.28 | $376.33 | $381.81 | -8.21% | 3,430,151 |
| Aug 24, 2020 | $423.02 | $424.72 | $411.06 | $415.98 | -0.89% | 1,877,991 |
| Aug 17, 2020 | $401.00 | $423.55 | $401.00 | $419.70 | +5.19% | 2,771,809 |
| Aug 10, 2020 | $389.56 | $400.90 | $381.87 | $398.99 | +2.54% | 2,200,645 |
| Aug 3, 2020 | $387.45 | $395.24 | $382.00 | $389.12 | +0.65% | 2,324,643 |
| Jul 27, 2020 | $390.62 | $394.89 | $377.96 | $386.61 | -0.08% | 2,781,443 |
| Jul 20, 2020 | $391.10 | $395.64 | $376.58 | $386.91 | -0.85% | 2,950,350 |
| Jul 13, 2020 | $402.00 | $422.15 | $388.00 | $390.22 | -2.03% | 5,721,800 |
| Jul 6, 2020 | $378.00 | $398.91 | $376.21 | $398.31 | +6.47% | 3,289,327 |
| Jun 29, 2020 | $365.16 | $379.99 | $362.00 | $374.09 | +2.26% | 2,089,683 |
| Jun 22, 2020 | $377.04 | $388.48 | $364.37 | $365.81 | -3.33% | 2,841,878 |
| Jun 15, 2020 | $376.57 | $382.84 | $368.82 | $378.41 | +0.07% | 3,733,896 |
| Jun 8, 2020 | $371.80 | $394.99 | $365.95 | $378.15 | +0.46% | 4,137,386 |
| Jun 1, 2020 | $385.59 | $394.39 | $371.86 | $376.41 | -2.44% | 3,655,828 |
| May 26, 2020 | $374.95 | $386.51 | $360.02 | $385.84 | +3.69% | 3,969,813 |
| May 18, 2020 | $378.74 | $378.80 | $361.06 | $372.10 | -1.05% | 3,474,931 |
| May 11, 2020 | $369.15 | $385.97 | $365.03 | $376.04 | +1.88% | 13,579,305 |
| May 4, 2020 | $356.26 | $379.56 | $356.10 | $369.11 | +3.31% | 4,586,336 |
| Apr 27, 2020 | $369.64 | $374.62 | $349.09 | $357.30 | -2.72% | 4,286,471 |
| Apr 20, 2020 | $364.66 | $387.85 | $359.00 | $367.29 | +1.19% | 6,070,240 |
| Apr 13, 2020 | $344.55 | $366.00 | $338.71 | $362.97 | +5.63% | 3,750,216 |
| Apr 6, 2020 | $340.00 | $352.22 | $330.43 | $343.64 | +4.69% | 2,873,154 |
| Mar 30, 2020 | $338.65 | $353.42 | $310.34 | $328.23 | -3.10% | 5,596,284 |
| Mar 23, 2020 | $310.91 | $349.68 | $294.21 | $338.74 | +12.93% | 4,702,134 |
| Mar 16, 2020 | $297.43 | $344.20 | $275.22 | $299.95 | -5.27% | 6,597,647 |
| Mar 9, 2020 | $321.56 | $347.32 | $297.32 | $316.63 | -5.88% | 5,362,021 |
| Mar 2, 2020 | $340.22 | $350.00 | $320.75 | $336.41 | -0.90% | 4,133,384 |
| Feb 24, 2020 | $355.51 | $379.58 | $333.91 | $339.46 | -8.74% | 7,935,337 |
| Feb 18, 2020 | $293.24 | $381.86 | $291.87 | $371.96 | +27.56% | 8,705,635 |
| Feb 10, 2020 | $275.52 | $293.15 | $273.59 | $291.60 | +5.84% | 3,629,744 |
| Feb 3, 2020 | $282.51 | $284.46 | $270.08 | $275.51 | -2.21% | 5,228,369 |
| Jan 27, 2020 | $282.08 | $287.20 | $276.86 | $281.75 | -1.18% | 2,829,749 |
| Jan 21, 2020 | $286.46 | $289.25 | $280.66 | $285.10 | -0.48% | 2,079,258 |
| Jan 13, 2020 | $289.57 | $292.58 | $283.37 | $286.47 | -0.91% | 3,100,523 |
| Jan 6, 2020 | $294.00 | $294.38 | $287.10 | $289.09 | -1.89% | 3,507,637 |
| Dec 30, 2019 | $292.41 | $295.97 | $290.68 | $294.67 | +0.81% | 1,961,437 |
| Dec 23, 2019 | $292.42 | $294.21 | $287.55 | $292.31 | +0.11% | 1,615,711 |
| Dec 16, 2019 | $295.01 | $296.22 | $283.46 | $292.00 | -0.99% | 4,797,070 |
| Dec 9, 2019 | $286.61 | $298.34 | $283.40 | $294.93 | +2.92% | 4,094,711 |
| Dec 2, 2019 | $296.26 | $298.98 | $282.66 | $286.57 | -2.63% | 4,368,588 |
| Nov 25, 2019 | $288.80 | $297.18 | $287.56 | $294.30 | +2.99% | 2,520,239 |
| Nov 18, 2019 | $281.22 | $290.76 | $280.22 | $285.76 | +1.55% | 3,414,724 |
| Nov 11, 2019 | $279.76 | $282.92 | $276.01 | $281.41 | +0.27% | 2,796,433 |
| Nov 4, 2019 | $268.06 | $287.18 | $265.01 | $280.66 | +4.23% | 3,659,646 |
| Oct 28, 2019 | $272.36 | $275.55 | $262.26 | $269.26 | -0.92% | 3,764,757 |
| Oct 21, 2019 | $256.61 | $276.57 | $255.38 | $271.75 | +6.28% | 3,772,225 |
| Oct 14, 2019 | $257.78 | $259.96 | $251.16 | $255.70 | -0.81% | 2,880,814 |
| Oct 7, 2019 | $242.29 | $259.10 | $227.50 | $257.79 | +6.47% | 12,434,472 |
| Sep 30, 2019 | $240.56 | $249.00 | $240.16 | $242.13 | +0.69% | 3,955,254 |
| Sep 23, 2019 | $247.32 | $248.21 | $237.12 | $240.46 | -2.89% | 3,484,588 |
| Sep 16, 2019 | $245.54 | $248.80 | $237.66 | $247.62 | +1.05% | 3,428,745 |
| Sep 9, 2019 | $238.14 | $249.39 | $231.85 | $245.05 | +3.24% | 3,659,554 |
| Sep 3, 2019 | $224.57 | $246.33 | $223.40 | $237.35 | +4.63% | 5,066,788 |
| Aug 26, 2019 | $227.79 | $228.94 | $220.90 | $226.84 | +0.31% | 3,548,873 |
| Aug 19, 2019 | $236.07 | $236.66 | $225.06 | $226.15 | -3.75% | 3,845,731 |
| Aug 12, 2019 | $247.19 | $248.75 | $231.47 | $234.95 | -5.20% | 3,708,428 |
| Aug 5, 2019 | $240.53 | $250.98 | $236.17 | $247.83 | +1.26% | 3,561,896 |
| Jul 29, 2019 | $254.16 | $255.85 | $242.48 | $244.75 | -5.52% | 4,475,853 |
| Jul 22, 2019 | $258.11 | $264.64 | $254.15 | $259.06 | +0.44% | 4,445,863 |
| Jul 15, 2019 | $283.44 | $283.44 | $244.66 | $257.93 | -8.57% | 14,449,929 |
| Jul 8, 2019 | $277.20 | $284.33 | $273.03 | $282.11 | +1.38% | 2,916,528 |
| Jul 1, 2019 | $279.58 | $282.10 | $270.42 | $278.26 | -0.01% | 1,691,055 |
| Jun 24, 2019 | $280.77 | $280.77 | $271.38 | $278.28 | -0.73% | 2,784,128 |
| Jun 17, 2019 | $281.19 | $286.37 | $274.56 | $280.33 | -0.11% | 2,715,417 |
| Jun 10, 2019 | $289.26 | $289.26 | $278.93 | $280.65 | -2.21% | 2,883,286 |
| Jun 3, 2019 | $279.70 | $290.60 | $273.95 | $287.00 | +2.68% | 2,363,852 |
| May 28, 2019 | $283.16 | $286.92 | $272.50 | $279.50 | -1.10% | 1,944,864 |
| May 20, 2019 | $279.11 | $291.40 | $278.77 | $282.61 | +0.48% | 2,263,761 |
| May 13, 2019 | $273.30 | $282.36 | $264.99 | $281.25 | +1.03% | 2,485,089 |
| May 6, 2019 | $274.51 | $284.44 | $274.46 | $278.37 | -0.49% | 3,010,045 |
| Apr 29, 2019 | $273.43 | $280.43 | $265.34 | $279.75 | +2.31% | 3,288,716 |
| Apr 22, 2019 | $267.81 | $302.05 | $265.30 | $273.43 | +2.17% | 9,237,983 |
| Apr 15, 2019 | $256.25 | $270.85 | $251.12 | $267.61 | +3.88% | 4,116,046 |
| Apr 8, 2019 | $253.67 | $259.94 | $246.30 | $257.61 | +1.20% | 4,424,111 |
| Apr 1, 2019 | $258.71 | $259.26 | $244.74 | $254.56 | -1.37% | 5,068,971 |
| Mar 25, 2019 | $239.52 | $260.51 | $239.31 | $258.10 | +7.88% | 3,951,022 |
| Mar 18, 2019 | $244.80 | $250.86 | $239.17 | $239.25 | -2.06% | 4,542,676 |
| Mar 11, 2019 | $250.82 | $251.14 | $239.94 | $244.27 | -2.49% | 4,792,967 |
| Mar 4, 2019 | $250.77 | $252.65 | $245.01 | $250.52 | -0.08% | 3,091,572 |
| Feb 25, 2019 | $261.87 | $262.31 | $245.87 | $250.73 | -3.83% | 4,625,772 |
| Feb 19, 2019 | $280.09 | $281.64 | $250.02 | $260.71 | -7.43% | 7,642,821 |
| Feb 11, 2019 | $291.18 | $297.16 | $279.35 | $281.65 | -2.93% | 3,512,190 |
| Feb 4, 2019 | $278.17 | $296.57 | $278.11 | $290.16 | +4.23% | 2,538,150 |
| Jan 28, 2019 | $281.74 | $285.00 | $272.86 | $278.39 | -2.03% | 3,357,918 |
| Jan 22, 2019 | $265.38 | $284.91 | $261.19 | $284.16 | +6.24% | 3,738,162 |
| Jan 14, 2019 | $248.07 | $268.00 | $242.87 | $267.46 | +7.42% | 4,315,038 |
| Jan 7, 2019 | $244.37 | $251.95 | $238.48 | $248.99 | +2.21% | 2,961,226 |
| Dec 31, 2018 | $252.14 | $254.47 | $239.07 | $243.60 | -2.54% | 1,887,739 |
| Dec 24, 2018 | $236.73 | $252.98 | $232.44 | $249.95 | +4.37% | 1,461,966 |
| Dec 17, 2018 | $247.19 | $247.70 | $231.28 | $239.49 | -3.82% | 3,516,950 |
| Dec 10, 2018 | $255.92 | $259.06 | $245.04 | $249.01 | -3.60% | 2,828,282 |
| Dec 3, 2018 | $282.44 | $284.70 | $256.62 | $258.32 | -6.85% | 2,193,906 |
| Nov 26, 2018 | $266.16 | $282.40 | $264.24 | $277.32 | +5.65% | 2,607,485 |
| Nov 19, 2018 | $263.62 | $265.52 | $241.70 | $262.50 | -0.80% | 2,403,354 |
| Nov 12, 2018 | $273.33 | $274.45 | $257.00 | $264.62 | -3.55% | 2,882,562 |
| Nov 5, 2018 | $263.80 | $276.50 | $259.24 | $274.35 | +3.41% | 2,543,827 |
| Oct 29, 2018 | $264.41 | $273.26 | $253.70 | $265.30 | +1.55% | 3,063,057 |
| Oct 22, 2018 | $268.19 | $272.00 | $253.02 | $261.24 | -2.43% | 3,171,312 |
| Oct 15, 2018 | $277.90 | $279.86 | $255.08 | $267.75 | -3.46% | 5,932,155 |
| Oct 8, 2018 | $280.30 | $288.64 | $267.42 | $277.34 | -1.97% | 2,520,526 |
| Oct 1, 2018 | $296.86 | $296.86 | $279.12 | $282.91 | -4.03% | 1,838,258 |
| Sep 24, 2018 | $285.49 | $297.56 | $282.42 | $294.80 | +3.00% | 2,547,232 |
| Sep 17, 2018 | $278.90 | $289.49 | $273.63 | $286.22 | +2.20% | 3,288,288 |
| Sep 10, 2018 | $295.35 | $296.09 | $278.64 | $280.05 | -4.77% | 2,272,718 |
| Sep 4, 2018 | $298.90 | $299.66 | $287.48 | $294.07 | -1.50% | 1,901,401 |
| Aug 27, 2018 | $299.00 | $305.34 | $293.05 | $298.56 | +0.20% | 1,851,776 |
| Aug 20, 2018 | $285.05 | $300.34 | $281.84 | $297.95 | +4.53% | 2,064,836 |
| Aug 13, 2018 | $293.11 | $293.11 | $281.16 | $285.04 | -2.15% | 2,810,272 |
| Aug 6, 2018 | $279.47 | $295.24 | $275.54 | $291.31 | +4.23% | 2,494,290 |
| Jul 30, 2018 | $260.19 | $279.87 | $253.64 | $279.50 | +7.21% | 3,947,425 |
| Jul 23, 2018 | $276.77 | $276.80 | $259.66 | $260.70 | -5.94% | 3,442,849 |
| Jul 16, 2018 | $281.97 | $284.88 | $272.90 | $277.17 | -1.50% | 4,833,305 |
| Jul 9, 2018 | $282.00 | $283.34 | $271.40 | $281.40 | +0.81% | 2,760,498 |
| Jul 2, 2018 | $278.64 | $283.24 | $274.63 | $279.15 | -1.07% | 1,715,118 |
| Jun 25, 2018 | $292.23 | $293.49 | $276.55 | $282.17 | -3.50% | 3,552,592 |
| Jun 18, 2018 | $277.18 | $293.81 | $275.38 | $292.39 | +5.43% | 3,071,946 |
| Jun 11, 2018 | $269.50 | $277.36 | $268.03 | $277.34 | +2.70% | 2,580,533 |
| Jun 4, 2018 | $252.81 | $273.57 | $252.60 | $270.04 | +6.80% | 3,671,360 |
| May 29, 2018 | $249.46 | $257.43 | $243.18 | $252.85 | +1.00% | 2,398,058 |
| May 21, 2018 | $245.40 | $254.22 | $244.82 | $250.34 | +2.24% | 2,180,614 |
| May 14, 2018 | $249.62 | $249.81 | $242.81 | $244.86 | -2.02% | 2,262,343 |
| May 7, 2018 | $249.53 | $252.14 | $245.26 | $249.91 | +0.67% | 2,635,394 |
| Apr 30, 2018 | $250.00 | $250.00 | $241.06 | $248.24 | -0.07% | 2,865,677 |
| Apr 23, 2018 | $239.62 | $255.00 | $229.18 | $248.42 | +3.97% | 5,087,679 |
| Apr 16, 2018 | $231.06 | $241.41 | $230.53 | $238.93 | +3.74% | 2,056,537 |
| Apr 9, 2018 | $232.68 | $235.20 | $229.67 | $230.32 | -0.49% | 2,075,864 |
| Apr 2, 2018 | $233.29 | $236.93 | $225.25 | $231.46 | -0.90% | 3,557,499 |
| Mar 26, 2018 | $228.60 | $235.87 | $226.23 | $233.56 | +3.05% | 3,130,088 |
| Mar 19, 2018 | $228.80 | $232.88 | $225.94 | $226.65 | -1.37% | 3,435,632 |
| Mar 12, 2018 | $230.50 | $232.49 | $224.29 | $229.79 | -0.20% | 3,632,414 |
| Mar 5, 2018 | $222.36 | $230.45 | $218.00 | $230.26 | +3.21% | 3,886,634 |
| Feb 26, 2018 | $230.71 | $231.04 | $219.29 | $223.10 | -2.51% | 4,304,712 |
| Feb 20, 2018 | $215.50 | $236.00 | $208.22 | $228.85 | +3.67% | 10,984,553 |
| Feb 12, 2018 | $208.41 | $221.90 | $203.40 | $220.74 | +7.11% | 5,929,327 |
| Feb 5, 2018 | $210.39 | $215.38 | $198.51 | $206.09 | -3.87% | 5,891,216 |
| Jan 29, 2018 | $215.70 | $219.52 | $213.45 | $214.38 | -1.11% | 3,481,527 |
| Jan 22, 2018 | $213.47 | $221.92 | $211.88 | $216.78 | +1.52% | 4,348,768 |
| Jan 16, 2018 | $213.95 | $214.97 | $207.29 | $213.54 | +1.13% | 3,325,821 |
| Jan 8, 2018 | $200.14 | $212.79 | $196.18 | $211.15 | +5.42% | 7,103,254 |
| Jan 2, 2018 | $188.52 | $202.27 | $186.90 | $200.30 | +6.00% | 4,269,974 |
| Dec 26, 2017 | $192.20 | $192.81 | $188.51 | $188.96 | -2.03% | 2,511,652 |
| Dec 18, 2017 | $185.90 | $193.02 | $182.75 | $192.87 | +4.23% | 4,833,596 |
| Dec 11, 2017 | $183.22 | $185.71 | $178.15 | $185.04 | +0.61% | 5,024,437 |
| Dec 4, 2017 | $185.95 | $189.83 | $177.24 | $183.91 | -0.38% | 5,088,420 |
| Nov 27, 2017 | $177.02 | $186.94 | $168.56 | $184.62 | +4.11% | 7,228,444 |
| Nov 20, 2017 | $178.70 | $179.01 | $175.00 | $177.34 | -0.73% | 2,665,922 |
| Nov 13, 2017 | $173.27 | $179.94 | $171.55 | $178.65 | +3.07% | 4,764,985 |
| Nov 6, 2017 | $176.03 | $176.91 | $166.74 | $173.33 | -2.59% | 7,754,341 |
| Oct 30, 2017 | $183.59 | $184.60 | $176.07 | $177.94 | -3.65% | 5,488,576 |
| Oct 23, 2017 | $186.20 | $187.41 | $180.27 | $184.68 | -0.77% | 4,916,502 |
| Oct 16, 2017 | $192.66 | $195.68 | $183.62 | $186.11 | -3.56% | 7,427,384 |
| Oct 9, 2017 | $205.63 | $211.75 | $192.82 | $192.98 | -6.04% | 11,374,532 |
| Oct 2, 2017 | $199.79 | $207.37 | $199.37 | $205.39 | +3.44% | 5,140,878 |
| Sep 25, 2017 | $197.26 | $198.77 | $190.36 | $198.55 | +0.68% | 3,683,605 |
| Sep 18, 2017 | $195.01 | $199.69 | $194.99 | $197.21 | +1.30% | 5,099,689 |
| Sep 11, 2017 | $187.40 | $194.83 | $185.63 | $194.68 | +4.43% | 5,889,666 |
| Sep 5, 2017 | $183.00 | $188.82 | $181.49 | $186.43 | +1.55% | 3,094,313 |
| Aug 28, 2017 | $178.79 | $184.72 | $176.10 | $183.59 | +2.72% | 4,654,215 |
| Aug 21, 2017 | $188.79 | $190.97 | $175.80 | $178.73 | -5.26% | 5,807,257 |
| Aug 14, 2017 | $194.80 | $195.10 | $186.44 | $188.66 | -2.18% | 6,168,388 |
| Aug 7, 2017 | $197.41 | $198.89 | $188.10 | $192.86 | -2.00% | 4,726,455 |
| Jul 31, 2017 | $184.08 | $200.95 | $183.45 | $196.79 | +7.48% | 7,338,023 |
| Jul 24, 2017 | $213.80 | $216.91 | $181.09 | $183.09 | -14.13% | 11,321,180 |
| Jul 17, 2017 | $209.11 | $214.06 | $206.00 | $213.22 | +1.92% | 3,937,309 |
| Jul 10, 2017 | $212.69 | $214.97 | $208.81 | $209.21 | -1.46% | 3,500,767 |
| Jul 3, 2017 | $211.55 | $213.75 | $205.16 | $212.32 | +0.37% | 1,828,332 |
| Jun 26, 2017 | $217.52 | $221.58 | $207.76 | $211.53 | -2.54% | 3,113,749 |
| Jun 19, 2017 | $211.13 | $218.63 | $211.03 | $217.05 | +2.95% | 3,120,488 |
| Jun 12, 2017 | $205.00 | $212.75 | $201.10 | $210.84 | +2.26% | 4,172,210 |
| Jun 5, 2017 | $217.99 | $218.63 | $204.63 | $206.19 | -5.44% | 3,651,589 |
| May 30, 2017 | $207.00 | $219.41 | $206.68 | $218.05 | +5.31% | 2,834,727 |
| May 22, 2017 | $197.47 | $208.30 | $196.51 | $207.05 | +5.75% | 3,690,182 |
| May 15, 2017 | $195.93 | $198.00 | $189.12 | $195.80 | +0.27% | 3,592,784 |
| May 8, 2017 | $193.19 | $196.39 | $191.39 | $195.28 | +1.12% | 2,858,594 |
| May 1, 2017 | $181.00 | $193.53 | $181.00 | $193.12 | +6.47% | 4,252,324 |
| Apr 24, 2017 | $181.71 | $188.85 | $179.64 | $181.39 | +1.17% | 6,354,966 |
| Apr 17, 2017 | $173.86 | $180.15 | $173.86 | $179.30 | +3.02% | 4,234,624 |
| Apr 10, 2017 | $175.17 | $176.45 | $173.00 | $174.04 | -0.64% | 3,307,040 |
| Apr 3, 2017 | $184.07 | $187.88 | $174.92 | $175.16 | -4.96% | 5,123,239 |
| Mar 27, 2017 | $182.00 | $186.11 | $181.23 | $184.30 | +0.74% | 2,616,927 |
| Mar 20, 2017 | $184.72 | $186.71 | $182.20 | $182.95 | -1.02% | 4,124,801 |
| Mar 13, 2017 | $185.96 | $187.37 | $183.03 | $184.83 | -1.02% | 3,857,041 |
| Mar 6, 2017 | $188.29 | $190.11 | $183.75 | $186.73 | -1.22% | 3,008,859 |
| Feb 27, 2017 | $185.70 | $192.01 | $182.26 | $189.04 | +1.48% | 5,910,203 |
| Feb 21, 2017 | $188.21 | $189.88 | $182.06 | $186.28 | -0.88% | 3,695,545 |
| Feb 13, 2017 | $187.00 | $187.99 | $182.88 | $187.93 | +0.84% | 2,697,927 |
| Feb 6, 2017 | $175.23 | $187.94 | $175.04 | $186.37 | +5.96% | 4,595,456 |
| Jan 30, 2017 | $171.13 | $177.30 | $170.06 | $175.89 | +2.25% | 4,044,423 |
| Jan 23, 2017 | $167.68 | $172.39 | $165.67 | $172.02 | +2.47% | 2,265,787 |
| Jan 17, 2017 | $166.65 | $168.72 | $164.32 | $167.87 | +0.42% | 1,789,175 |
| Jan 9, 2017 | $163.33 | $172.00 | $163.09 | $167.16 | +2.24% | 3,094,854 |
| Jan 3, 2017 | $159.22 | $164.40 | $156.26 | $163.49 | +2.67% | 2,507,009 |
| Dec 27, 2016 | $161.46 | $162.96 | $158.94 | $159.24 | -1.44% | 1,362,159 |
| Dec 19, 2016 | $160.21 | $163.93 | $159.90 | $161.57 | +0.96% | 1,975,814 |
| Dec 12, 2016 | $162.94 | $164.02 | $157.97 | $160.04 | -2.16% | 3,232,292 |
| Dec 5, 2016 | $168.73 | $169.60 | $162.36 | $163.57 | -2.64% | 3,117,399 |
| Nov 28, 2016 | $171.66 | $171.89 | $165.46 | $168.00 | -2.47% | 2,256,477 |
| Nov 21, 2016 | $164.72 | $172.62 | $164.72 | $172.26 | +4.84% | 1,573,728 |
| Nov 14, 2016 | $160.30 | $164.53 | $153.58 | $164.31 | – | 3,662,425 |
Seasonality
DPZ 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 | 2.3% | 0.4% | 1.0% | 2.0% | 1.5% | 3.5% | 0.8% | -0.5% | -1.8% | -2.4% | 8.6% | -2.2% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 4 of 10 | 9 of 9 | 4 of 9 |
| 2026 | -1.6% | -1.9% | -10.4% | -5.4% | -8.5% | -4.1% | 17.4% | -1.5% | -11.9% | 4.7% | ||
| 2025 | 7.0% | 9.0% | -5.8% | 6.7% | -3.4% | -4.5% | 2.8% | -1.1% | -5.4% | -7.7% | 5.3% | -0.3% |
| 2024 | 3.4% | 5.2% | 11.2% | 6.5% | -3.9% | 1.8% | -17.0% | -3.4% | 4.2% | -3.8% | 15.1% | -11.6% |
| 2023 | 1.9% | -16.7% | 12.6% | -3.8% | -8.7% | 16.7% | 17.7% | -2.4% | -1.9% | -10.5% | 15.9% | 5.2% |
| 2022 | -19.4% | -4.9% | -5.6% | -17.0% | 7.4% | 7.6% | 0.6% | -5.2% | -16.3% | 7.1% | 17.0% | -10.6% |
| 2021 | -3.3% | -6.5% | 6.4% | 14.8% | 1.1% | 9.5% | 12.6% | -1.6% | -7.6% | 2.5% | 7.2% | 7.9% |
| 2020 | -4.1% | 20.5% | -4.3% | 11.7% | 6.6% | -4.1% | 4.6% | 5.8% | 4.2% | -11.0% | 3.8% | -2.1% |
| 2019 | 14.4% | -11.6% | 3.1% | 4.8% | 3.3% | -0.2% | -12.1% | -7.2% | 8.1% | 11.1% | 8.3% | 0.0% |
| 2018 | 14.8% | 2.6% | 5.3% | 3.5% | 4.0% | 12.4% | -6.9% | 13.7% | -1.1% | -8.8% | 3.2% | -10.4% |
| 2017 | 9.6% | 8.7% | -2.7% | -1.6% | 16.7% | 0.1% | -11.8% | -2.3% | 9.2% | -7.8% | 1.7% | 1.8% |