DexCom Inc (DXCM) stock
DXCMNasdaqSurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 22/3030% below fair value
$82.29+2.36 (+2.95%)
Close on Oct 30, 2026Market cap $31.05BP/E 32.4Yield –
Price history
DexCom share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$82.29
+2.95% on the day
52-week range
$54.11 – $92.59
-11.1% from the high
Change over 52 weeks
+20.7%
From $68.20 on Oct 30, 2025
Average volume
4.59M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $77.25 | $85.25 | $76.52 | $82.29 | +5.58% | 31,118,590 |
| Oct 19, 2026 | $86.11 | $87.08 | $77.11 | $77.94 | -9.41% | 29,014,992 |
| Oct 12, 2026 | $84.60 | $88.87 | $83.30 | $86.04 | +2.29% | 18,861,895 |
| Oct 5, 2026 | $84.75 | $87.12 | $82.86 | $84.11 | -1.46% | 16,279,094 |
| Sep 28, 2026 | $86.87 | $87.70 | $84.80 | $85.36 | -1.45% | 15,246,685 |
| Sep 21, 2026 | $88.83 | $90.39 | $86.36 | $86.62 | -3.06% | 18,513,712 |
| Sep 14, 2026 | $83.92 | $89.92 | $83.26 | $89.35 | +7.61% | 29,519,841 |
| Sep 8, 2026 | $86.59 | $86.75 | $82.29 | $83.03 | -5.54% | 18,490,178 |
| Aug 31, 2026 | $90.00 | $92.34 | $87.65 | $87.90 | -3.22% | 11,108,968 |
| Aug 24, 2026 | $92.30 | $92.59 | $87.51 | $90.82 | -1.65% | 17,953,799 |
| Aug 17, 2026 | $89.34 | $92.56 | $88.15 | $92.34 | +2.89% | 24,726,416 |
| Aug 10, 2026 | $84.81 | $91.96 | $84.53 | $89.75 | +5.90% | 27,752,344 |
| Aug 3, 2026 | $85.25 | $87.85 | $82.09 | $84.75 | +1.56% | 29,823,770 |
| Jul 27, 2026 | $72.00 | $84.70 | $72.00 | $83.45 | +16.65% | 33,029,835 |
| Jul 20, 2026 | $76.60 | $77.09 | $69.79 | $71.54 | -6.67% | 17,131,236 |
| Jul 13, 2026 | $75.56 | $79.15 | $72.08 | $76.65 | +2.25% | 23,427,787 |
| Jul 6, 2026 | $71.30 | $75.57 | $69.74 | $74.96 | +5.21% | 23,550,682 |
| Jun 29, 2026 | $69.67 | $71.57 | $67.30 | $71.25 | +1.58% | 16,372,249 |
| Jun 22, 2026 | $71.89 | $71.92 | $68.28 | $70.14 | -3.22% | 26,735,432 |
| Jun 15, 2026 | $75.70 | $75.70 | $70.90 | $72.47 | -3.85% | 21,450,111 |
| Jun 8, 2026 | $73.91 | $78.91 | $73.00 | $75.37 | +3.44% | 29,415,126 |
| Jun 1, 2026 | $73.49 | $76.35 | $71.53 | $72.86 | -1.19% | 25,175,063 |
| May 26, 2026 | $72.02 | $73.83 | $69.60 | $73.74 | +2.27% | 26,054,597 |
| May 18, 2026 | $61.79 | $73.05 | $61.54 | $72.10 | +16.99% | 51,868,539 |
| May 11, 2026 | $60.34 | $63.19 | $57.66 | $61.63 | +1.68% | 33,856,482 |
| May 4, 2026 | $61.61 | $61.63 | $58.70 | $60.61 | -1.21% | 26,225,508 |
| Apr 27, 2026 | $61.12 | $62.85 | $56.72 | $61.35 | -0.36% | 31,432,851 |
| Apr 20, 2026 | $63.57 | $65.29 | $60.34 | $61.57 | -3.77% | 16,908,867 |
| Apr 13, 2026 | $63.99 | $64.09 | $60.82 | $63.98 | -0.06% | 29,693,325 |
| Apr 6, 2026 | $62.22 | $66.44 | $62.10 | $64.02 | +2.89% | 15,740,202 |
| Mar 30, 2026 | $62.35 | $63.68 | $60.57 | $62.22 | -0.05% | 13,907,773 |
| Mar 23, 2026 | $68.10 | $68.21 | $61.99 | $62.25 | -7.02% | 16,917,671 |
| Mar 16, 2026 | $64.85 | $68.76 | $64.60 | $66.95 | +4.22% | 25,860,334 |
| Mar 9, 2026 | $67.02 | $68.94 | $63.82 | $64.24 | -5.67% | 19,985,919 |
| Mar 2, 2026 | $72.37 | $73.91 | $67.64 | $68.10 | -7.26% | 19,451,362 |
| Feb 23, 2026 | $73.07 | $74.49 | $70.81 | $73.43 | +0.48% | 20,583,908 |
| Feb 17, 2026 | $70.25 | $73.37 | $69.81 | $73.08 | +4.37% | 17,144,460 |
| Feb 9, 2026 | $69.01 | $71.34 | $62.86 | $70.02 | +0.07% | 35,797,148 |
| Feb 2, 2026 | $72.71 | $75.36 | $68.68 | $69.97 | -4.20% | 24,584,268 |
| Jan 26, 2026 | $72.95 | $74.96 | $71.85 | $73.04 | +0.25% | 26,413,511 |
| Jan 20, 2026 | $68.77 | $75.98 | $68.54 | $72.86 | +4.77% | 26,831,592 |
| Jan 12, 2026 | $66.74 | $72.50 | $65.92 | $69.54 | +3.18% | 38,485,870 |
| Jan 5, 2026 | $66.64 | $70.92 | $65.19 | $67.40 | +1.29% | 26,696,308 |
| Dec 29, 2025 | $67.59 | $68.18 | $66.00 | $66.54 | -1.52% | 9,919,159 |
| Dec 22, 2025 | $66.16 | $67.95 | $66.12 | $67.57 | +2.29% | 9,128,858 |
| Dec 15, 2025 | $67.42 | $68.19 | $65.20 | $66.06 | -1.34% | 31,861,440 |
| Dec 8, 2025 | $65.26 | $69.77 | $64.00 | $66.96 | +2.24% | 32,104,604 |
| Dec 1, 2025 | $62.79 | $66.75 | $62.32 | $65.49 | +3.18% | 21,058,559 |
| Nov 24, 2025 | $60.38 | $64.00 | $60.07 | $63.47 | +5.38% | 18,977,841 |
| Nov 17, 2025 | $58.11 | $61.15 | $57.20 | $60.23 | +3.74% | 29,364,405 |
| Nov 10, 2025 | $55.16 | $60.85 | $54.20 | $58.06 | +5.56% | 37,663,392 |
| Nov 3, 2025 | $58.55 | $62.39 | $54.11 | $55.00 | -5.53% | 58,406,168 |
| Oct 27, 2025 | $70.87 | $71.12 | $56.45 | $58.22 | -17.22% | 49,839,998 |
| Oct 20, 2025 | $67.05 | $72.08 | $66.70 | $70.33 | +5.60% | 19,380,916 |
| Oct 13, 2025 | $65.99 | $67.29 | $63.20 | $66.60 | +2.27% | 19,913,973 |
| Oct 6, 2025 | $67.90 | $69.00 | $64.90 | $65.12 | -2.88% | 22,429,980 |
| Sep 29, 2025 | $67.34 | $67.86 | $63.53 | $67.05 | -0.07% | 26,612,712 |
| Sep 22, 2025 | $67.69 | $70.50 | $65.50 | $67.10 | -0.52% | 38,342,065 |
| Sep 15, 2025 | $76.44 | $78.96 | $66.90 | $67.45 | -11.51% | 45,670,370 |
| Sep 8, 2025 | $79.35 | $79.65 | $75.39 | $76.22 | -5.33% | 20,902,160 |
| Sep 2, 2025 | $74.17 | $81.64 | $73.47 | $80.51 | +6.86% | 18,867,739 |
| Aug 25, 2025 | $81.71 | $82.20 | $74.21 | $75.34 | -8.41% | 24,843,719 |
| Aug 18, 2025 | $80.93 | $82.36 | $79.83 | $82.26 | +1.62% | 15,966,634 |
| Aug 11, 2025 | $78.74 | $82.04 | $77.60 | $80.95 | +2.65% | 16,637,520 |
| Aug 4, 2025 | $79.90 | $80.22 | $74.80 | $78.86 | -0.53% | 23,963,674 |
| Jul 28, 2025 | $88.99 | $89.98 | $78.93 | $79.28 | -10.91% | 24,216,494 |
| Jul 21, 2025 | $83.96 | $89.07 | $83.30 | $88.99 | +6.08% | 11,320,768 |
| Jul 14, 2025 | $83.42 | $86.14 | $82.96 | $83.89 | +0.62% | 14,259,653 |
| Jul 7, 2025 | $82.84 | $85.92 | $82.50 | $83.37 | +0.53% | 14,511,813 |
| Jun 30, 2025 | $85.77 | $87.49 | $82.58 | $82.93 | -3.94% | 13,022,194 |
| Jun 23, 2025 | $79.99 | $88.32 | $77.81 | $86.33 | +7.91% | 27,397,200 |
| Jun 16, 2025 | $82.80 | $83.70 | $79.61 | $80.00 | -2.43% | 16,109,272 |
| Jun 9, 2025 | $86.91 | $86.94 | $81.39 | $81.99 | -5.40% | 13,276,262 |
| Jun 2, 2025 | $85.44 | $87.91 | $84.10 | $86.67 | +1.01% | 11,622,933 |
| May 26, 2025 | $83.94 | $87.67 | $83.48 | $85.80 | +1.53% | 15,447,486 |
| May 19, 2025 | $84.67 | $87.65 | $83.48 | $84.51 | -1.13% | 12,076,847 |
| May 12, 2025 | $87.02 | $87.02 | $83.64 | $85.48 | +0.96% | 19,663,414 |
| May 5, 2025 | $81.65 | $85.74 | $78.55 | $84.67 | +3.74% | 24,030,600 |
| Apr 28, 2025 | $72.27 | $81.88 | $69.70 | $81.62 | +13.90% | 25,545,651 |
| Apr 21, 2025 | $68.07 | $72.28 | $65.11 | $71.66 | +4.51% | 19,468,829 |
| Apr 14, 2025 | $67.28 | $69.69 | $66.41 | $68.57 | +3.67% | 16,236,215 |
| Apr 7, 2025 | $58.03 | $73.50 | $58.00 | $66.14 | +10.55% | 34,370,890 |
| Mar 31, 2025 | $67.22 | $68.75 | $57.52 | $59.83 | -11.68% | 23,352,913 |
| Mar 24, 2025 | $75.05 | $76.01 | $67.37 | $67.74 | -8.21% | 19,410,289 |
| Mar 17, 2025 | $70.33 | $76.27 | $69.92 | $73.80 | +4.40% | 19,683,709 |
| Mar 10, 2025 | $74.74 | $74.92 | $68.30 | $70.69 | -9.19% | 27,835,257 |
| Mar 3, 2025 | $88.67 | $88.74 | $76.82 | $77.84 | -11.92% | 22,077,854 |
| Feb 24, 2025 | $88.82 | $91.87 | $86.41 | $88.37 | -0.46% | 18,012,236 |
| Feb 18, 2025 | $90.00 | $93.25 | $87.56 | $88.78 | -0.33% | 16,015,277 |
| Feb 10, 2025 | $88.38 | $89.84 | $83.20 | $89.07 | +1.12% | 24,117,934 |
| Feb 3, 2025 | $88.00 | $89.58 | $85.00 | $88.08 | +1.44% | 11,669,563 |
| Jan 27, 2025 | $88.58 | $89.59 | $86.04 | $86.83 | -2.16% | 13,753,278 |
| Jan 21, 2025 | $86.27 | $88.87 | $85.07 | $88.75 | +5.18% | 14,480,807 |
| Jan 13, 2025 | $82.00 | $86.33 | $73.62 | $84.38 | +8.51% | 25,541,691 |
| Jan 6, 2025 | $81.95 | $82.66 | $76.86 | $77.76 | -4.08% | 13,010,737 |
| Dec 30, 2024 | $79.28 | $81.22 | $77.33 | $81.07 | +1.03% | 9,648,012 |
| Dec 23, 2024 | $78.90 | $80.83 | $77.80 | $80.24 | +0.25% | 6,691,303 |
| Dec 16, 2024 | $76.87 | $81.51 | $74.50 | $80.04 | +3.69% | 25,970,281 |
| Dec 9, 2024 | $78.09 | $81.12 | $76.82 | $77.19 | -0.68% | 14,337,879 |
| Dec 2, 2024 | $78.19 | $82.26 | $77.33 | $77.72 | -0.35% | 16,038,960 |
| Nov 25, 2024 | $74.20 | $79.38 | $73.27 | $77.99 | +7.08% | 14,235,087 |
| Nov 18, 2024 | $75.88 | $78.16 | $72.51 | $72.83 | -4.02% | 18,121,430 |
| Nov 11, 2024 | $70.07 | $78.11 | $69.23 | $75.88 | +8.46% | 25,568,633 |
| Nov 4, 2024 | $70.88 | $71.01 | $67.70 | $69.96 | -0.55% | 19,485,221 |
| Oct 28, 2024 | $73.48 | $74.60 | $69.74 | $70.35 | -4.21% | 20,076,615 |
| Oct 21, 2024 | $71.87 | $76.06 | $70.88 | $73.44 | +1.46% | 34,812,026 |
| Oct 14, 2024 | $69.81 | $72.40 | $67.04 | $72.38 | +4.58% | 21,303,181 |
| Oct 7, 2024 | $68.10 | $70.02 | $67.81 | $69.21 | +1.62% | 18,836,716 |
| Sep 30, 2024 | $67.77 | $68.99 | $64.76 | $68.11 | +1.22% | 21,609,675 |
| Sep 23, 2024 | $70.47 | $70.92 | $66.32 | $67.29 | -4.46% | 18,217,852 |
| Sep 16, 2024 | $70.42 | $72.34 | $68.59 | $70.43 | +1.32% | 24,573,526 |
| Sep 9, 2024 | $68.87 | $71.56 | $66.86 | $69.51 | +1.31% | 16,365,307 |
| Sep 3, 2024 | $68.91 | $73.28 | $66.95 | $68.61 | -1.05% | 17,956,784 |
| Aug 26, 2024 | $73.66 | $75.00 | $68.99 | $69.34 | -6.39% | 18,609,283 |
| Aug 19, 2024 | $74.78 | $77.77 | $72.08 | $74.07 | -0.78% | 22,431,430 |
| Aug 12, 2024 | $69.76 | $74.73 | $69.01 | $74.65 | +7.01% | 21,710,086 |
| Aug 5, 2024 | $69.16 | $77.32 | $68.81 | $69.76 | -3.51% | 39,256,710 |
| Jul 29, 2024 | $65.03 | $72.61 | $64.17 | $72.30 | +12.97% | 63,863,663 |
| Jul 22, 2024 | $112.76 | $113.28 | $62.34 | $64.00 | -42.68% | 73,046,209 |
| Jul 15, 2024 | $113.54 | $117.19 | $110.04 | $111.66 | -2.10% | 12,129,195 |
| Jul 8, 2024 | $113.50 | $115.34 | $109.42 | $114.06 | +0.33% | 9,404,202 |
| Jul 1, 2024 | $113.00 | $115.30 | $109.81 | $113.69 | +0.27% | 7,062,499 |
| Jun 24, 2024 | $116.41 | $116.60 | $108.71 | $113.38 | -2.79% | 19,231,305 |
| Jun 17, 2024 | $115.18 | $117.91 | $114.22 | $116.64 | +0.60% | 14,581,245 |
| Jun 10, 2024 | $115.05 | $118.80 | $113.23 | $115.95 | +0.14% | 10,785,772 |
| Jun 3, 2024 | $118.16 | $120.48 | $114.20 | $115.79 | -2.51% | 17,356,042 |
| May 28, 2024 | $126.70 | $128.63 | $116.26 | $118.77 | -6.75% | 15,023,228 |
| May 20, 2024 | $131.69 | $132.09 | $124.54 | $127.37 | -3.04% | 10,229,677 |
| May 13, 2024 | $128.23 | $132.26 | $124.25 | $131.36 | +3.39% | 11,453,884 |
| May 6, 2024 | $128.52 | $130.48 | $126.72 | $127.05 | -1.03% | 7,774,491 |
| Apr 29, 2024 | $125.15 | $129.22 | $123.08 | $128.37 | +3.24% | 13,902,954 |
| Apr 22, 2024 | $131.26 | $139.24 | $124.08 | $124.34 | -4.87% | 20,144,840 |
| Apr 15, 2024 | $137.81 | $138.02 | $129.17 | $130.71 | -3.99% | 13,788,565 |
| Apr 8, 2024 | $139.53 | $141.99 | $134.28 | $136.14 | -2.01% | 11,393,568 |
| Apr 1, 2024 | $138.79 | $139.96 | $131.74 | $138.93 | +0.17% | 11,435,369 |
| Mar 25, 2024 | $133.39 | $142.00 | $133.39 | $138.70 | +4.14% | 11,565,352 |
| Mar 18, 2024 | $131.68 | $136.45 | $131.31 | $133.18 | +2.08% | 10,462,958 |
| Mar 11, 2024 | $134.65 | $137.46 | $128.62 | $130.46 | -3.54% | 16,092,945 |
| Mar 4, 2024 | $121.76 | $137.93 | $120.51 | $135.25 | +11.10% | 25,315,010 |
| Feb 26, 2024 | $116.35 | $122.23 | $113.05 | $121.74 | +4.71% | 15,934,184 |
| Feb 20, 2024 | $116.73 | $119.10 | $115.30 | $116.26 | -0.67% | 15,383,846 |
| Feb 12, 2024 | $119.53 | $120.50 | $114.96 | $117.05 | -2.84% | 18,815,923 |
| Feb 5, 2024 | $120.71 | $127.37 | $119.60 | $120.47 | -0.41% | 16,887,498 |
| Jan 29, 2024 | $121.88 | $124.26 | $119.55 | $120.96 | -0.82% | 12,786,842 |
| Jan 22, 2024 | $129.20 | $130.31 | $119.71 | $121.96 | -4.19% | 12,406,659 |
| Jan 16, 2024 | $123.59 | $128.00 | $121.29 | $127.29 | +1.83% | 11,436,898 |
| Jan 8, 2024 | $125.71 | $132.03 | $123.67 | $125.00 | +0.82% | 14,944,987 |
| Jan 2, 2024 | $123.15 | $126.23 | $119.65 | $123.98 | -0.09% | 8,018,719 |
| Dec 26, 2023 | $123.30 | $125.72 | $121.88 | $124.09 | +1.57% | 5,849,336 |
| Dec 18, 2023 | $121.85 | $124.58 | $115.64 | $122.17 | -0.34% | 14,922,434 |
| Dec 11, 2023 | $117.66 | $126.37 | $115.38 | $122.59 | +4.80% | 17,901,736 |
| Dec 4, 2023 | $116.25 | $119.48 | $115.64 | $116.97 | +0.30% | 13,115,453 |
| Nov 27, 2023 | $112.07 | $117.50 | $111.29 | $116.62 | +3.25% | 20,527,029 |
| Nov 20, 2023 | $104.39 | $113.81 | $104.06 | $112.95 | +7.60% | 11,740,910 |
| Nov 13, 2023 | $96.80 | $106.74 | $94.55 | $104.97 | +11.61% | 26,407,915 |
| Nov 6, 2023 | $97.78 | $98.91 | $91.49 | $94.05 | -3.50% | 20,774,166 |
| Oct 30, 2023 | $90.16 | $99.01 | $84.71 | $97.46 | +9.15% | 27,965,143 |
| Oct 23, 2023 | $85.75 | $92.99 | $80.93 | $89.29 | +3.86% | 34,192,432 |
| Oct 16, 2023 | $77.58 | $87.48 | $76.17 | $85.97 | +12.84% | 29,751,253 |
| Oct 9, 2023 | $82.49 | $86.40 | $74.75 | $76.19 | -8.45% | 31,602,357 |
| Oct 2, 2023 | $92.86 | $96.18 | $80.80 | $83.22 | -10.80% | 27,846,262 |
| Sep 25, 2023 | $87.13 | $97.58 | $85.31 | $93.30 | +6.63% | 27,818,271 |
| Sep 18, 2023 | $95.69 | $96.64 | $87.14 | $87.50 | -9.19% | 19,796,949 |
| Sep 11, 2023 | $104.35 | $108.09 | $95.86 | $96.35 | -7.67% | 26,434,191 |
| Sep 5, 2023 | $101.94 | $108.28 | $99.93 | $104.35 | +2.41% | 18,689,577 |
| Aug 28, 2023 | $102.07 | $106.95 | $98.02 | $101.90 | +1.13% | 23,886,953 |
| Aug 21, 2023 | $106.00 | $107.68 | $99.02 | $100.76 | -4.99% | 19,524,512 |
| Aug 14, 2023 | $111.82 | $117.25 | $105.75 | $106.05 | -5.05% | 16,246,228 |
| Aug 7, 2023 | $121.00 | $122.10 | $107.07 | $111.69 | -7.18% | 21,804,965 |
| Jul 31, 2023 | $133.14 | $133.40 | $119.89 | $120.33 | -9.10% | 17,129,010 |
| Jul 24, 2023 | $130.58 | $139.55 | $126.81 | $132.38 | +1.36% | 15,031,143 |
| Jul 17, 2023 | $136.70 | $138.92 | $130.06 | $130.60 | -4.89% | 17,920,363 |
| Jul 10, 2023 | $128.05 | $137.62 | $128.00 | $137.32 | +8.37% | 11,198,049 |
| Jul 3, 2023 | $127.23 | $128.59 | $124.76 | $126.71 | -1.40% | 7,067,009 |
| Jun 26, 2023 | $126.00 | $131.76 | $121.79 | $128.51 | +1.39% | 12,480,757 |
| Jun 20, 2023 | $129.73 | $130.80 | $124.83 | $126.75 | -2.57% | 11,134,402 |
| Jun 12, 2023 | $124.80 | $134.14 | $123.52 | $130.10 | +4.63% | 16,632,338 |
| Jun 5, 2023 | $123.00 | $126.59 | $117.74 | $124.34 | +1.44% | 13,723,206 |
| May 30, 2023 | $115.23 | $122.84 | $113.01 | $122.57 | +6.54% | 18,163,497 |
| May 22, 2023 | $117.58 | $120.99 | $112.27 | $115.05 | -1.78% | 10,541,913 |
| May 15, 2023 | $121.75 | $122.62 | $116.60 | $117.13 | -3.76% | 8,265,976 |
| May 8, 2023 | $120.15 | $123.43 | $118.67 | $121.70 | +0.73% | 7,995,998 |
| May 1, 2023 | $121.34 | $121.59 | $115.01 | $120.82 | -0.43% | 15,933,361 |
| Apr 24, 2023 | $124.68 | $126.44 | $117.60 | $121.34 | -1.93% | 14,402,261 |
| Apr 17, 2023 | $117.91 | $125.40 | $117.69 | $123.73 | +6.94% | 10,622,369 |
| Apr 10, 2023 | $112.52 | $116.68 | $110.90 | $115.70 | +2.87% | 7,475,616 |
| Apr 3, 2023 | $116.03 | $116.18 | $111.43 | $112.47 | -3.19% | 6,535,462 |
| Mar 27, 2023 | $115.75 | $117.99 | $112.62 | $116.18 | +1.83% | 8,133,094 |
| Mar 20, 2023 | $113.95 | $119.29 | $112.79 | $114.09 | +0.14% | 8,142,516 |
| Mar 13, 2023 | $106.27 | $115.45 | $106.16 | $113.93 | +5.72% | 11,298,552 |
| Mar 6, 2023 | $114.10 | $116.65 | $107.28 | $107.77 | -12.33% | 15,493,866 |
| Feb 27, 2023 | $110.98 | $123.14 | $109.02 | $122.92 | +11.65% | 12,332,300 |
| Feb 21, 2023 | $113.59 | $114.98 | $104.20 | $110.09 | -4.07% | 12,938,162 |
| Feb 13, 2023 | $119.69 | $121.11 | $113.40 | $114.76 | -2.66% | 9,893,331 |
| Feb 6, 2023 | $108.09 | $120.00 | $104.66 | $117.89 | +8.72% | 16,553,341 |
| Jan 30, 2023 | $106.12 | $110.50 | $104.44 | $108.43 | +1.60% | 12,958,998 |
| Jan 23, 2023 | $107.86 | $108.86 | $102.50 | $106.72 | -1.06% | 12,002,735 |
| Jan 17, 2023 | $107.17 | $110.26 | $104.99 | $107.86 | -0.56% | 8,715,348 |
| Jan 9, 2023 | $112.46 | $113.69 | $103.67 | $108.47 | -6.35% | 17,012,398 |
| Jan 3, 2023 | $114.30 | $117.54 | $110.78 | $115.82 | +2.28% | 9,010,113 |
| Dec 27, 2022 | $111.45 | $113.36 | $108.68 | $113.24 | +1.62% | 5,616,149 |
| Dec 19, 2022 | $114.14 | $116.13 | $110.21 | $111.44 | -2.78% | 9,110,772 |
| Dec 12, 2022 | $118.00 | $124.11 | $113.40 | $114.63 | -1.57% | 17,722,057 |
| Dec 5, 2022 | $117.60 | $125.55 | $115.08 | $116.46 | -1.40% | 15,908,627 |
| Nov 28, 2022 | $111.62 | $119.98 | $110.13 | $118.11 | +5.46% | 13,985,069 |
| Nov 21, 2022 | $112.62 | $113.88 | $110.31 | $112.00 | -1.51% | 9,260,173 |
| Nov 14, 2022 | $115.75 | $117.00 | $111.73 | $113.72 | -1.93% | 11,235,355 |
| Nov 7, 2022 | $115.94 | $122.28 | $112.22 | $115.96 | +0.94% | 12,252,430 |
| Oct 31, 2022 | $120.00 | $123.36 | $111.59 | $114.88 | -4.96% | 16,609,984 |
| Oct 24, 2022 | $96.33 | $121.88 | $94.85 | $120.87 | +26.33% | 19,689,868 |
| Oct 17, 2022 | $99.41 | $103.13 | $91.62 | $95.68 | -1.78% | 15,056,391 |
| Oct 10, 2022 | $101.91 | $103.97 | $94.65 | $97.41 | -4.63% | 13,143,597 |
| Oct 3, 2022 | $81.47 | $105.33 | $81.06 | $102.14 | +26.82% | 21,638,129 |
| Sep 26, 2022 | $80.64 | $83.98 | $78.94 | $80.54 | -0.15% | 11,383,720 |
| Sep 19, 2022 | $88.62 | $89.14 | $79.03 | $80.66 | -10.47% | 11,153,450 |
| Sep 12, 2022 | $92.99 | $94.30 | $87.29 | $90.09 | -3.01% | 10,822,754 |
| Sep 6, 2022 | $82.04 | $93.24 | $81.20 | $92.89 | +13.28% | 9,772,321 |
| Aug 29, 2022 | $83.50 | $85.46 | $79.37 | $82.00 | -2.95% | 12,589,226 |
| Aug 22, 2022 | $83.23 | $88.88 | $82.21 | $84.49 | -0.73% | 12,424,681 |
| Aug 15, 2022 | $89.91 | $92.74 | $84.12 | $85.11 | -5.25% | 11,192,557 |
| Aug 8, 2022 | $89.56 | $94.60 | $85.02 | $89.83 | +0.83% | 15,916,686 |
| Aug 1, 2022 | $82.61 | $91.23 | $82.45 | $89.09 | +8.54% | 15,450,949 |
| Jul 25, 2022 | $83.07 | $87.28 | $77.51 | $82.08 | -2.03% | 20,869,717 |
| Jul 18, 2022 | $79.29 | $86.06 | $76.20 | $83.78 | +5.86% | 10,571,685 |
| Jul 11, 2022 | $80.10 | $80.67 | $73.93 | $79.14 | -2.58% | 8,769,075 |
| Jul 5, 2022 | $77.25 | $82.85 | $74.75 | $81.24 | +4.65% | 9,798,567 |
| Jun 27, 2022 | $77.44 | $78.72 | $72.41 | $77.63 | -0.05% | 12,796,830 |
| Jun 21, 2022 | $70.05 | $77.73 | $69.56 | $77.67 | +12.88% | 11,385,676 |
| Jun 13, 2022 | $70.83 | $73.33 | $67.11 | $68.81 | -6.33% | 19,990,611 |
| Jun 6, 2022 | $75.39 | $77.71 | $72.29 | $73.46 | +0.36% | 16,814,560 |
| May 31, 2022 | $76.42 | $81.24 | $69.73 | $73.20 | +1.28% | 23,451,552 |
| May 23, 2022 | $80.69 | $81.41 | $66.89 | $72.27 | -10.01% | 35,360,964 |
| May 16, 2022 | $83.70 | $84.80 | $76.25 | $80.31 | -4.04% | 16,082,332 |
| May 9, 2022 | $85.69 | $87.14 | $75.65 | $83.69 | -4.87% | 22,376,044 |
| May 2, 2022 | $102.24 | $103.45 | $86.92 | $87.97 | -13.87% | 17,264,436 |
| Apr 25, 2022 | $109.99 | $112.53 | $99.57 | $102.15 | -7.28% | 17,984,096 |
| Apr 18, 2022 | $122.47 | $125.95 | $109.86 | $110.16 | -10.46% | 9,863,680 |
| Apr 11, 2022 | $124.69 | $127.20 | $121.88 | $123.03 | -2.74% | 8,116,980 |
| Apr 4, 2022 | $132.62 | $134.77 | $125.21 | $126.50 | -4.81% | 13,556,504 |
| Mar 28, 2022 | $119.70 | $134.14 | $119.70 | $132.89 | +10.52% | 16,044,340 |
| Mar 21, 2022 | $116.26 | $121.66 | $110.52 | $120.24 | +2.76% | 13,802,640 |
| Mar 14, 2022 | $97.10 | $117.36 | $97.09 | $117.01 | +19.93% | 18,503,736 |
| Mar 7, 2022 | $109.17 | $109.94 | $97.52 | $97.57 | -9.67% | 18,443,552 |
| Feb 28, 2022 | $102.34 | $108.75 | $100.82 | $108.02 | +5.04% | 16,274,736 |
| Feb 22, 2022 | $96.17 | $103.10 | $91.43 | $102.84 | +7.90% | 14,098,760 |
| Feb 14, 2022 | $104.51 | $105.88 | $94.75 | $95.31 | -9.35% | 17,166,652 |
| Feb 7, 2022 | $104.85 | $113.81 | $103.29 | $105.14 | +0.05% | 17,170,824 |
| Jan 31, 2022 | $103.75 | $110.41 | $103.13 | $105.09 | +1.68% | 15,646,520 |
| Jan 24, 2022 | $103.85 | $106.89 | $95.51 | $103.35 | -2.06% | 22,335,764 |
| Jan 18, 2022 | $109.70 | $113.74 | $105.30 | $105.53 | -5.64% | 14,079,900 |
| Jan 10, 2022 | $111.04 | $125.35 | $108.87 | $111.84 | -5.12% | 22,849,836 |
| Jan 3, 2022 | $132.95 | $133.20 | $117.79 | $117.87 | -12.19% | 17,471,136 |
| Dec 27, 2021 | $143.57 | $143.78 | $131.69 | $134.24 | -6.13% | 9,421,976 |
| Dec 20, 2021 | $137.59 | $144.96 | $133.86 | $143.00 | +3.00% | 7,632,972 |
| Dec 13, 2021 | $140.98 | $143.15 | $131.74 | $138.84 | -1.97% | 26,920,392 |
| Dec 6, 2021 | $129.40 | $143.75 | $127.62 | $141.63 | +9.05% | 16,325,576 |
| Nov 29, 2021 | $147.99 | $149.52 | $128.63 | $129.87 | -12.24% | 23,630,668 |
| Nov 22, 2021 | $159.66 | $160.90 | $145.00 | $147.99 | -7.68% | 11,899,204 |
| Nov 15, 2021 | $162.50 | $164.86 | $158.49 | $160.30 | -0.83% | 10,963,200 |
| Nov 8, 2021 | $159.35 | $162.15 | $154.73 | $161.64 | +1.75% | 8,769,952 |
| Nov 1, 2021 | $156.82 | $162.39 | $153.13 | $158.87 | +1.97% | 13,529,524 |
| Oct 25, 2021 | $141.75 | $156.99 | $138.10 | $155.80 | +10.00% | 11,535,300 |
| Oct 18, 2021 | $134.22 | $142.50 | $133.00 | $141.64 | +4.06% | 9,450,432 |
| Oct 11, 2021 | $131.10 | $140.29 | $130.27 | $136.12 | +2.90% | 8,758,248 |
| Oct 4, 2021 | $136.25 | $137.54 | $130.25 | $132.28 | -3.79% | 9,772,292 |
| Sep 27, 2021 | $139.29 | $139.61 | $130.73 | $137.48 | -1.93% | 11,271,720 |
| Sep 20, 2021 | $140.11 | $144.75 | $136.78 | $140.19 | -0.43% | 10,611,680 |
| Sep 13, 2021 | $135.37 | $141.95 | $131.79 | $140.79 | +2.50% | 11,246,500 |
| Sep 7, 2021 | $136.35 | $139.94 | $134.57 | $137.35 | +1.28% | 7,330,096 |
| Aug 30, 2021 | $130.40 | $138.75 | $129.43 | $135.61 | +4.17% | 11,502,556 |
| Aug 23, 2021 | $129.49 | $132.08 | $127.00 | $130.18 | +0.33% | 8,209,908 |
| Aug 16, 2021 | $123.04 | $130.71 | $122.21 | $129.75 | +5.61% | 9,570,732 |
| Aug 9, 2021 | $129.46 | $130.96 | $121.75 | $122.85 | -4.88% | 14,277,040 |
| Aug 2, 2021 | $129.30 | $131.78 | $124.38 | $129.16 | +0.22% | 13,625,880 |
| Jul 26, 2021 | $114.70 | $131.08 | $111.32 | $128.88 | +11.89% | 17,892,236 |
| Jul 19, 2021 | $111.03 | $115.81 | $107.79 | $115.18 | +2.68% | 11,842,200 |
| Jul 12, 2021 | $111.36 | $112.86 | $108.48 | $112.17 | +1.81% | 10,467,804 |
| Jul 6, 2021 | $108.01 | $112.29 | $107.03 | $110.18 | +2.12% | 10,516,084 |
| Jun 28, 2021 | $107.87 | $108.25 | $104.65 | $107.90 | +0.29% | 13,963,520 |
| Jun 21, 2021 | $104.57 | $109.91 | $101.91 | $107.59 | +2.89% | 25,515,464 |
| Jun 14, 2021 | $100.08 | $104.80 | $99.47 | $104.57 | +4.52% | 15,738,600 |
| Jun 7, 2021 | $96.00 | $100.48 | $95.19 | $100.05 | +4.51% | 13,280,416 |
| Jun 1, 2021 | $92.80 | $96.99 | $90.40 | $95.73 | +3.66% | 10,556,452 |
| May 24, 2021 | $86.69 | $94.61 | $85.94 | $92.35 | +7.98% | 18,569,444 |
| May 17, 2021 | $82.80 | $87.88 | $80.48 | $85.52 | +2.65% | 13,383,192 |
| May 10, 2021 | $89.82 | $89.82 | $79.61 | $83.31 | -7.11% | 22,384,196 |
| May 3, 2021 | $96.53 | $96.64 | $87.66 | $89.69 | -7.09% | 17,157,028 |
| Apr 26, 2021 | $103.96 | $107.24 | $96.21 | $96.53 | -6.96% | 21,068,096 |
| Apr 19, 2021 | $99.15 | $104.15 | $95.82 | $103.75 | +3.74% | 11,571,152 |
| Apr 12, 2021 | $95.07 | $100.41 | $94.22 | $100.01 | +4.48% | 10,603,216 |
| Apr 5, 2021 | $91.88 | $95.79 | $90.39 | $95.72 | +4.76% | 10,342,400 |
| Mar 29, 2021 | $88.22 | $92.66 | $85.32 | $91.38 | +3.62% | 10,252,452 |
| Mar 22, 2021 | $85.88 | $91.68 | $85.08 | $88.18 | +2.35% | 17,541,132 |
| Mar 15, 2021 | $88.44 | $91.89 | $84.29 | $86.16 | -3.66% | 19,041,992 |
| Mar 8, 2021 | $90.41 | $92.97 | $87.19 | $89.43 | -1.75% | 17,332,776 |
| Mar 1, 2021 | $100.10 | $100.50 | $86.81 | $91.02 | -8.47% | 18,062,160 |
| Feb 22, 2021 | $104.19 | $105.57 | $96.53 | $99.45 | -5.05% | 13,321,596 |
| Feb 16, 2021 | $102.75 | $105.85 | $100.05 | $104.74 | +1.55% | 12,358,604 |
| Feb 8, 2021 | $103.70 | $103.75 | $95.26 | $103.14 | +0.37% | 19,779,020 |
| Feb 1, 2021 | $94.09 | $103.06 | $93.25 | $102.76 | +9.65% | 14,698,576 |
| Jan 25, 2021 | $93.39 | $94.77 | $87.25 | $93.71 | +1.28% | 18,278,244 |
| Jan 19, 2021 | $89.62 | $93.50 | $87.01 | $92.53 | +4.49% | 12,306,392 |
| Jan 11, 2021 | $93.50 | $93.88 | $86.90 | $88.55 | -8.73% | 20,841,308 |
| Jan 4, 2021 | $91.52 | $99.25 | $87.96 | $97.02 | +4.97% | 24,473,220 |
| Dec 28, 2020 | $88.85 | $92.66 | $88.09 | $92.43 | +4.14% | 11,719,088 |
| Dec 21, 2020 | $88.17 | $91.25 | $86.36 | $88.76 | -0.99% | 9,868,544 |
| Dec 14, 2020 | $87.29 | $91.38 | $86.25 | $89.64 | +3.12% | 22,228,720 |
| Dec 7, 2020 | $87.69 | $88.46 | $82.40 | $86.93 | -0.09% | 23,474,360 |
| Nov 30, 2020 | $79.39 | $87.49 | $78.35 | $87.01 | +9.37% | 31,133,856 |
| Nov 23, 2020 | $79.75 | $81.25 | $77.75 | $79.55 | +0.74% | 14,729,848 |
| Nov 16, 2020 | $84.10 | $86.12 | $78.89 | $78.97 | -6.10% | 19,970,256 |
| Nov 9, 2020 | $90.33 | $91.51 | $81.72 | $84.10 | -6.90% | 20,242,432 |
| Nov 2, 2020 | $82.14 | $91.56 | $76.41 | $90.33 | +13.06% | 27,061,696 |
| Oct 26, 2020 | $101.42 | $104.75 | $79.38 | $79.90 | -22.24% | 56,258,068 |
| Oct 19, 2020 | $100.90 | $102.80 | $96.27 | $102.75 | +1.48% | 14,139,764 |
| Oct 12, 2020 | $98.13 | $104.50 | $97.01 | $101.25 | +4.92% | 16,003,768 |
| Oct 5, 2020 | $97.00 | $99.95 | $93.35 | $96.50 | +0.38% | 15,830,760 |
| Sep 28, 2020 | $99.75 | $105.00 | $94.78 | $96.13 | -4.43% | 16,346,368 |
| Sep 21, 2020 | $96.25 | $100.63 | $94.19 | $100.59 | +3.35% | 12,008,492 |
| Sep 14, 2020 | $96.55 | $100.99 | $93.91 | $97.33 | +1.53% | 17,854,824 |
| Sep 8, 2020 | $97.72 | $101.42 | $94.45 | $95.87 | -3.71% | 11,509,036 |
| Aug 31, 2020 | $104.51 | $112.50 | $94.34 | $99.56 | -4.94% | 22,545,188 |
| Aug 24, 2020 | $106.93 | $108.38 | $102.77 | $104.74 | -1.86% | 11,061,548 |
| Aug 17, 2020 | $107.24 | $111.58 | $106.00 | $106.73 | +0.41% | 10,308,988 |
| Aug 10, 2020 | $109.83 | $110.11 | $100.79 | $106.29 | -3.53% | 14,515,692 |
| Aug 3, 2020 | $110.16 | $114.06 | $107.39 | $110.18 | +1.18% | 15,875,884 |
| Jul 27, 2020 | $107.04 | $111.18 | $102.90 | $108.89 | +3.27% | 22,149,048 |
| Jul 20, 2020 | $107.69 | $109.42 | $100.66 | $105.44 | -0.63% | 12,658,160 |
| Jul 13, 2020 | $110.36 | $111.63 | $95.28 | $106.11 | -3.46% | 21,050,044 |
| Jul 6, 2020 | $103.05 | $111.38 | $102.20 | $109.91 | +7.93% | 21,393,052 |
| Jun 29, 2020 | $96.92 | $103.87 | $94.22 | $101.84 | +6.34% | 16,842,528 |
| Jun 22, 2020 | $103.76 | $103.87 | $93.81 | $95.77 | -6.42% | 26,278,092 |
| Jun 15, 2020 | $90.75 | $103.06 | $89.67 | $102.34 | +10.57% | 26,032,996 |
| Jun 8, 2020 | $90.56 | $97.33 | $88.07 | $92.56 | +1.57% | 26,586,780 |
| Jun 1, 2020 | $95.63 | $95.97 | $84.01 | $91.12 | -3.65% | 27,680,636 |
| May 26, 2020 | $102.12 | $102.94 | $84.07 | $94.58 | -6.65% | 29,782,284 |
| May 18, 2020 | $106.26 | $107.15 | $96.78 | $101.31 | -2.99% | 21,181,180 |
| May 11, 2020 | $101.01 | $107.00 | $99.18 | $104.43 | +3.02% | 126,045,560 |
| May 4, 2020 | $85.77 | $103.66 | $84.86 | $101.38 | +18.73% | 44,866,468 |
| Apr 27, 2020 | $85.89 | $87.74 | $78.04 | $85.38 | +2.73% | 32,017,100 |
| Apr 20, 2020 | $80.72 | $83.57 | $76.75 | $83.11 | +2.80% | 21,292,276 |
| Apr 13, 2020 | $69.97 | $82.40 | $67.53 | $80.85 | +17.48% | 37,024,700 |
| Apr 6, 2020 | $68.09 | $70.00 | $62.50 | $68.82 | +5.57% | 24,686,188 |
| Mar 30, 2020 | $66.33 | $70.24 | $62.50 | $65.19 | -0.84% | 26,290,680 |
| Mar 23, 2020 | $52.39 | $67.50 | $49.14 | $65.74 | +25.52% | 27,151,012 |
| Mar 16, 2020 | $53.75 | $56.25 | $45.52 | $52.38 | -14.15% | 36,359,944 |
| Mar 9, 2020 | $65.45 | $70.45 | $53.75 | $61.01 | -14.85% | 32,483,076 |
| Mar 2, 2020 | $69.53 | $72.96 | $67.05 | $71.64 | +3.83% | 21,182,072 |
| Feb 24, 2020 | $69.55 | $75.46 | $66.67 | $69.00 | -5.24% | 26,736,324 |
| Feb 18, 2020 | $71.10 | $76.68 | $70.35 | $72.81 | +2.59% | 27,169,324 |
| Feb 10, 2020 | $60.15 | $73.75 | $60.02 | $70.98 | +18.19% | 25,439,036 |
| Feb 3, 2020 | $60.26 | $61.32 | $58.75 | $60.06 | -0.22% | 11,610,872 |
| Jan 27, 2020 | $57.25 | $61.84 | $56.68 | $60.19 | +2.91% | 13,501,856 |
| Jan 21, 2020 | $57.68 | $59.83 | $57.45 | $58.49 | +1.36% | 10,763,728 |
| Jan 13, 2020 | $58.75 | $60.49 | $56.00 | $57.70 | -2.74% | 18,313,084 |
| Jan 6, 2020 | $54.48 | $60.54 | $54.19 | $59.33 | +8.50% | 17,349,180 |
| Dec 30, 2019 | $54.30 | $55.66 | $53.41 | $54.68 | +0.27% | 9,515,144 |
| Dec 23, 2019 | $53.42 | $54.83 | $53.12 | $54.53 | +2.20% | 5,295,500 |
| Dec 16, 2019 | $51.54 | $55.26 | $51.34 | $53.36 | +4.70% | 23,126,004 |
| Dec 9, 2019 | $56.24 | $56.91 | $49.88 | $50.96 | -9.31% | 27,011,440 |
| Dec 2, 2019 | $54.54 | $58.00 | $54.28 | $56.19 | -1.12% | 13,903,044 |
| Nov 25, 2019 | $56.00 | $57.42 | $55.43 | $56.83 | +2.46% | 9,799,656 |
| Nov 18, 2019 | $52.30 | $55.88 | $52.21 | $55.46 | +6.47% | 25,994,888 |
| Nov 11, 2019 | $49.00 | $52.10 | $48.65 | $52.09 | +5.19% | 23,634,548 |
| Nov 4, 2019 | $39.70 | $50.20 | $37.60 | $49.52 | +25.92% | 53,612,452 |
| Oct 28, 2019 | $36.88 | $40.01 | $36.88 | $39.33 | +6.72% | 9,341,700 |
| Oct 21, 2019 | $39.25 | $39.90 | $36.31 | $36.85 | -6.07% | 10,225,872 |
| Oct 14, 2019 | $38.94 | $40.54 | $36.60 | $39.23 | +1.01% | 18,735,092 |
| Oct 7, 2019 | $39.86 | $40.46 | $37.39 | $38.84 | -3.13% | 10,860,496 |
| Sep 30, 2019 | $37.14 | $40.33 | $36.40 | $40.09 | +7.99% | 12,899,540 |
| Sep 23, 2019 | $38.80 | $39.62 | $36.78 | $37.13 | -3.81% | 11,578,100 |
| Sep 16, 2019 | $36.37 | $39.46 | $36.20 | $38.60 | +5.57% | 15,192,776 |
| Sep 9, 2019 | $40.02 | $40.29 | $34.57 | $36.57 | -8.87% | 24,219,784 |
| Sep 3, 2019 | $42.50 | $43.24 | $40.06 | $40.12 | -6.48% | 12,387,396 |
| Aug 26, 2019 | $43.75 | $44.61 | $42.27 | $42.90 | -1.12% | 17,042,336 |
| Aug 19, 2019 | $41.58 | $44.15 | $40.56 | $43.39 | +6.03% | 19,521,056 |
| Aug 12, 2019 | $38.47 | $41.27 | $37.66 | $40.92 | +5.30% | 16,477,212 |
| Aug 5, 2019 | $35.37 | $39.09 | $34.88 | $38.86 | +7.79% | 19,117,500 |
| Jul 29, 2019 | $38.46 | $40.33 | $35.13 | $36.05 | -6.22% | 28,727,212 |
| Jul 22, 2019 | $38.13 | $39.25 | $37.55 | $38.44 | +0.78% | 10,761,324 |
| Jul 15, 2019 | $37.43 | $39.00 | $36.19 | $38.15 | +2.29% | 15,471,044 |
| Jul 8, 2019 | $36.62 | $38.24 | $35.99 | $37.29 | +1.48% | 16,005,856 |
| Jul 1, 2019 | $37.87 | $38.27 | $35.33 | $36.75 | -1.90% | 14,234,308 |
| Jun 24, 2019 | $37.71 | $37.99 | $34.81 | $37.46 | -0.64% | 20,886,056 |
| Jun 17, 2019 | $37.15 | $39.38 | $37.00 | $37.70 | +1.86% | 21,572,852 |
| Jun 10, 2019 | $31.76 | $37.12 | $31.63 | $37.01 | +17.51% | 44,654,676 |
| Jun 3, 2019 | $30.27 | $31.68 | $29.61 | $31.50 | +3.86% | 26,760,936 |
| May 28, 2019 | $29.75 | $30.71 | $28.98 | $30.33 | +1.96% | 16,912,584 |
| May 20, 2019 | $29.25 | $30.21 | $28.41 | $29.74 | +0.79% | 14,809,092 |
| May 13, 2019 | $29.04 | $30.85 | $28.69 | $29.51 | -0.63% | 19,689,588 |
| May 6, 2019 | $29.66 | $30.89 | $28.61 | $29.70 | -3.38% | 19,832,012 |
| Apr 29, 2019 | $31.21 | $31.44 | $29.31 | $30.74 | -0.98% | 31,459,788 |
| Apr 22, 2019 | $28.43 | $31.12 | $28.30 | $31.04 | +8.64% | 19,511,428 |
| Apr 15, 2019 | $29.37 | $30.22 | $26.86 | $28.57 | -3.05% | 21,645,108 |
| Apr 8, 2019 | $29.29 | $30.36 | $28.39 | $29.47 | +0.82% | 19,225,752 |
| Apr 1, 2019 | $29.99 | $30.25 | $28.38 | $29.23 | -1.83% | 29,259,980 |
| Mar 25, 2019 | $32.00 | $32.06 | $28.16 | $29.78 | -7.70% | 36,823,916 |
| Mar 18, 2019 | $38.01 | $38.72 | $31.98 | $32.26 | -14.55% | 37,408,368 |
| Mar 11, 2019 | $35.75 | $38.07 | $35.09 | $37.75 | +5.42% | 33,944,840 |
| Mar 4, 2019 | $35.97 | $37.46 | $34.51 | $35.81 | -0.17% | 22,071,892 |
| Feb 25, 2019 | $34.49 | $36.01 | $34.17 | $35.87 | +4.84% | 28,999,124 |
| Feb 19, 2019 | $37.27 | $39.04 | $33.81 | $34.22 | -7.83% | 29,021,360 |
| Feb 11, 2019 | $36.92 | $38.96 | $36.27 | $37.12 | +2.03% | 25,947,344 |
| Feb 4, 2019 | $35.46 | $37.44 | $35.28 | $36.38 | +2.64% | 15,708,400 |
| Jan 28, 2019 | $36.07 | $36.58 | $34.20 | $35.45 | -2.23% | 17,322,668 |
| Jan 22, 2019 | $37.25 | $38.11 | $35.69 | $36.25 | -3.02% | 23,111,972 |
| Jan 14, 2019 | $35.11 | $38.17 | $35.00 | $37.38 | +5.97% | 23,309,452 |
| Jan 7, 2019 | $31.38 | $35.69 | $31.00 | $35.28 | +21.39% | 33,421,596 |
| Dec 31, 2018 | $29.81 | $30.44 | $27.58 | $29.06 | -1.72% | 18,910,452 |
| Dec 24, 2018 | $26.97 | $30.14 | $26.43 | $29.57 | +9.19% | 13,475,168 |
| Dec 17, 2018 | $29.74 | $29.86 | $26.26 | $27.08 | -10.23% | 23,932,940 |
| Dec 10, 2018 | $30.48 | $32.39 | $29.85 | $30.17 | -0.62% | 28,969,084 |
| Dec 3, 2018 | $33.41 | $34.65 | $30.07 | $30.35 | -6.31% | 29,692,800 |
| Nov 26, 2018 | $31.44 | $33.09 | $30.02 | $32.40 | +4.27% | 65,562,908 |
| Nov 19, 2018 | $34.25 | $34.47 | $28.88 | $31.07 | -10.04% | 30,750,828 |
| Nov 12, 2018 | $36.82 | $37.38 | $33.25 | $34.54 | -7.57% | 33,224,512 |
| Nov 5, 2018 | $33.17 | $38.04 | $32.24 | $37.37 | +12.66% | 37,608,168 |
| Oct 29, 2018 | $31.83 | $34.50 | $30.70 | $33.17 | +5.81% | 26,537,688 |
| Oct 22, 2018 | $32.18 | $33.37 | $29.65 | $31.34 | -2.81% | 19,595,628 |
| Oct 15, 2018 | $31.88 | $34.14 | $30.95 | $32.25 | +1.52% | 18,055,584 |
| Oct 8, 2018 | $31.31 | $31.98 | $29.00 | $31.77 | +0.50% | 27,091,532 |
| Oct 1, 2018 | $35.23 | $35.43 | $30.65 | $31.61 | -11.61% | 35,292,360 |
| Sep 24, 2018 | $34.76 | $36.63 | $34.48 | $35.76 | +2.54% | 19,975,784 |
| Sep 17, 2018 | $35.71 | $36.00 | $33.80 | $34.88 | -2.47% | 25,289,908 |
| Sep 10, 2018 | $35.84 | $37.14 | $35.40 | $35.76 | -0.31% | 17,467,344 |
| Sep 4, 2018 | $36.03 | $36.78 | $35.02 | $35.87 | -0.62% | 12,488,664 |
| Aug 27, 2018 | $34.25 | $36.49 | $34.11 | $36.10 | +5.90% | 15,388,888 |
| Aug 20, 2018 | $32.75 | $36.15 | $32.66 | $34.08 | +4.10% | 25,907,752 |
| Aug 13, 2018 | $30.71 | $32.78 | $30.50 | $32.74 | +6.17% | 15,433,520 |
| Aug 6, 2018 | $30.90 | $31.83 | $30.09 | $30.84 | +0.02% | 21,759,372 |
| Jul 30, 2018 | $23.83 | $31.41 | $23.08 | $30.83 | +29.34% | 46,795,028 |
| Jul 23, 2018 | $25.67 | $26.21 | $23.17 | $23.84 | -6.73% | 18,559,824 |
| Jul 16, 2018 | $25.18 | $26.12 | $24.55 | $25.56 | +1.77% | 12,377,200 |
| Jul 9, 2018 | $24.79 | $26.37 | $24.57 | $25.11 | +1.50% | 18,714,548 |
| Jul 2, 2018 | $24.17 | $24.86 | $23.78 | $24.74 | +4.20% | 10,632,656 |
| Jun 25, 2018 | $24.73 | $24.85 | $22.65 | $23.75 | -4.60% | 20,451,960 |
| Jun 18, 2018 | $24.89 | $25.48 | $24.44 | $24.89 | -0.16% | 17,270,792 |
| Jun 11, 2018 | $23.19 | $25.53 | $23.02 | $24.93 | +7.23% | 22,330,112 |
| Jun 4, 2018 | $22.93 | $23.94 | $21.92 | $23.25 | +0.87% | 21,052,052 |
| May 29, 2018 | $21.86 | $23.39 | $21.64 | $23.05 | +4.77% | 15,223,460 |
| May 21, 2018 | $21.78 | $22.10 | $21.44 | $22.00 | +1.56% | 9,545,428 |
| May 14, 2018 | $21.58 | $22.15 | $21.36 | $21.66 | -0.17% | 14,481,492 |
| May 7, 2018 | $20.75 | $22.02 | $20.48 | $21.70 | +4.00% | 25,079,212 |
| Apr 30, 2018 | $18.66 | $21.31 | $18.15 | $20.87 | +12.40% | 41,622,508 |
| Apr 23, 2018 | $18.24 | $18.80 | $18.14 | $18.56 | +2.46% | 19,477,192 |
| Apr 16, 2018 | $18.21 | $18.66 | $18.01 | $18.12 | +0.12% | 14,374,184 |
| Apr 9, 2018 | $17.72 | $18.46 | $17.50 | $18.10 | +3.18% | 24,289,260 |
| Apr 2, 2018 | $18.55 | $18.89 | $17.38 | $17.54 | -5.41% | 28,787,128 |
| Mar 26, 2018 | $17.36 | $18.83 | $17.22 | $18.54 | +7.79% | 30,933,668 |
| Mar 19, 2018 | $16.38 | $17.73 | $16.06 | $17.20 | +4.89% | 22,833,948 |
| Mar 12, 2018 | $14.95 | $16.52 | $14.88 | $16.40 | +9.08% | 22,731,512 |
| Mar 5, 2018 | $13.71 | $15.39 | $13.61 | $15.03 | +9.55% | 23,747,320 |
| Feb 26, 2018 | $14.06 | $14.55 | $13.33 | $13.72 | -2.61% | 25,694,436 |
| Feb 20, 2018 | $14.30 | $14.58 | $13.87 | $14.09 | -1.71% | 13,158,860 |
| Feb 12, 2018 | $13.57 | $14.45 | $13.40 | $14.34 | +5.50% | 14,356,212 |
| Feb 5, 2018 | $14.31 | $14.54 | $13.23 | $13.59 | -5.12% | 18,600,828 |
| Jan 29, 2018 | $14.52 | $14.97 | $14.22 | $14.32 | -1.38% | 18,506,824 |
| Jan 22, 2018 | $13.91 | $14.72 | $13.59 | $14.52 | +3.62% | 21,150,780 |
| Jan 16, 2018 | $14.27 | $14.35 | $13.81 | $14.01 | -1.23% | 18,682,884 |
| Jan 8, 2018 | $13.32 | $14.80 | $13.01 | $14.19 | +6.55% | 38,024,852 |
| Jan 2, 2018 | $14.41 | $14.88 | $12.76 | $13.32 | -7.20% | 46,157,916 |
| Dec 26, 2017 | $14.07 | $14.49 | $14.04 | $14.35 | +2.26% | 8,520,084 |
| Dec 18, 2017 | $14.38 | $14.72 | $13.77 | $14.03 | -1.61% | 23,131,908 |
| Dec 11, 2017 | $15.31 | $15.59 | $14.14 | $14.26 | -7.30% | 28,565,448 |
| Dec 4, 2017 | $14.67 | $15.47 | $14.35 | $15.38 | +6.05% | 28,188,968 |
| Nov 27, 2017 | $13.88 | $15.23 | $13.70 | $14.51 | +4.45% | 55,804,200 |
| Nov 20, 2017 | $13.50 | $14.00 | $13.42 | $13.89 | +2.85% | 19,404,420 |
| Nov 13, 2017 | $12.58 | $13.52 | $12.52 | $13.50 | +6.44% | 27,217,408 |
| Nov 6, 2017 | $12.30 | $12.86 | $12.23 | $12.69 | +3.30% | 29,522,508 |
| Oct 30, 2017 | $11.03 | $12.58 | $10.94 | $12.28 | +10.23% | 43,821,904 |
| Oct 23, 2017 | $11.13 | $11.47 | $10.94 | $11.14 | -0.49% | 29,486,920 |
| Oct 16, 2017 | $11.45 | $11.49 | $10.97 | $11.20 | -2.74% | 29,165,000 |
| Oct 9, 2017 | $11.97 | $12.02 | $11.43 | $11.51 | -3.56% | 31,689,716 |
| Oct 2, 2017 | $12.33 | $12.58 | $11.58 | $11.94 | -2.42% | 76,576,724 |
| Sep 25, 2017 | $17.50 | $17.54 | $10.66 | $12.23 | -30.10% | 168,882,020 |
| Sep 18, 2017 | $17.69 | $17.75 | $17.02 | $17.50 | -0.43% | 16,900,368 |
| Sep 11, 2017 | $17.95 | $18.86 | $17.53 | $17.57 | -1.36% | 20,393,380 |
| Sep 5, 2017 | $18.62 | $19.10 | $17.43 | $17.82 | -4.94% | 24,695,068 |
| Aug 28, 2017 | $18.81 | $18.96 | $18.45 | $18.74 | -0.74% | 19,579,176 |
| Aug 21, 2017 | $18.29 | $19.73 | $18.04 | $18.88 | +3.17% | 20,106,028 |
| Aug 14, 2017 | $17.58 | $18.62 | $17.48 | $18.30 | +5.17% | 18,941,984 |
| Aug 7, 2017 | $17.75 | $17.96 | $17.26 | $17.40 | -2.16% | 21,363,888 |
| Jul 31, 2017 | $16.76 | $18.00 | $16.57 | $17.79 | +6.10% | 39,594,964 |
| Jul 24, 2017 | $17.33 | $17.75 | $16.50 | $16.76 | -3.55% | 31,740,532 |
| Jul 17, 2017 | $17.98 | $18.03 | $17.27 | $17.38 | -3.07% | 20,244,316 |
| Jul 10, 2017 | $18.04 | $18.21 | $17.08 | $17.93 | -0.87% | 23,834,656 |
| Jul 3, 2017 | $18.29 | $18.55 | $17.70 | $18.09 | -1.09% | 10,097,656 |
| Jun 26, 2017 | $19.40 | $19.54 | $18.13 | $18.29 | -5.41% | 20,130,128 |
| Jun 19, 2017 | $19.14 | $19.83 | $19.10 | $19.33 | +1.40% | 21,623,908 |
| Jun 12, 2017 | $17.30 | $19.17 | $17.11 | $19.07 | +10.54% | 25,164,824 |
| Jun 5, 2017 | $16.83 | $18.09 | $16.71 | $17.25 | +1.94% | 30,069,852 |
| May 30, 2017 | $17.17 | $17.17 | $16.54 | $16.92 | -1.41% | 13,672,748 |
| May 22, 2017 | $17.19 | $17.37 | $16.78 | $17.16 | +1.46% | 16,114,736 |
| May 15, 2017 | $17.66 | $18.04 | $16.73 | $16.92 | -3.92% | 22,800,440 |
| May 8, 2017 | $18.80 | $18.97 | $17.18 | $17.61 | -7.60% | 29,381,992 |
| May 1, 2017 | $19.48 | $20.48 | $18.18 | $19.05 | -2.24% | 46,550,184 |
| Apr 24, 2017 | $19.10 | $19.86 | $18.65 | $19.49 | +3.63% | 15,595,540 |
| Apr 17, 2017 | $19.06 | $19.15 | $18.19 | $18.81 | -1.09% | 12,461,652 |
| Apr 10, 2017 | $19.55 | $19.76 | $18.16 | $19.02 | -3.43% | 10,060,464 |
| Apr 3, 2017 | $21.19 | $21.33 | $19.61 | $19.69 | -7.05% | 14,224,392 |
| Mar 27, 2017 | $20.53 | $21.58 | $20.40 | $21.18 | +2.55% | 14,358,176 |
| Mar 20, 2017 | $19.72 | $21.08 | $18.78 | $20.66 | +4.73% | 19,496,200 |
| Mar 13, 2017 | $19.26 | $19.85 | $19.12 | $19.72 | +0.70% | 13,703,920 |
| Mar 6, 2017 | $19.94 | $20.06 | $19.21 | $19.59 | -2.61% | 21,071,576 |
| Feb 27, 2017 | $19.55 | $21.02 | $18.88 | $20.11 | +2.47% | 22,438,916 |
| Feb 21, 2017 | $20.27 | $20.56 | $19.22 | $19.63 | -4.14% | 13,006,324 |
| Feb 13, 2017 | $19.96 | $21.21 | $19.89 | $20.47 | +2.36% | 18,296,580 |
| Feb 6, 2017 | $20.25 | $20.48 | $19.71 | $20.00 | -1.70% | 15,025,928 |
| Jan 30, 2017 | $19.79 | $20.38 | $19.41 | $20.35 | +2.39% | 14,598,760 |
| Jan 23, 2017 | $19.91 | $20.57 | $19.08 | $19.87 | -0.91% | 23,835,968 |
| Jan 17, 2017 | $21.37 | $21.69 | $19.91 | $20.05 | -5.78% | 33,128,520 |
| Jan 9, 2017 | $15.88 | $22.20 | $15.61 | $21.28 | +34.64% | 63,047,800 |
| Jan 3, 2017 | $14.88 | $16.14 | $14.42 | $15.81 | +5.91% | 23,088,176 |
| Dec 27, 2016 | $15.55 | $15.94 | $14.84 | $14.93 | -4.50% | 15,387,164 |
| Dec 19, 2016 | $15.98 | $16.95 | $15.16 | $15.63 | -1.42% | 37,662,032 |
| Dec 12, 2016 | $16.10 | $16.62 | $15.78 | $15.85 | -2.46% | 19,199,216 |
| Dec 5, 2016 | $16.13 | $16.44 | $15.52 | $16.25 | +1.78% | 20,685,908 |
| Nov 28, 2016 | $18.19 | $18.48 | $15.67 | $15.97 | -12.29% | 41,929,488 |
| Nov 21, 2016 | $17.82 | $18.55 | $17.09 | $18.21 | +1.99% | 14,192,856 |
| Nov 14, 2016 | $16.58 | $18.29 | $16.56 | $17.85 | – | 25,321,784 |
Seasonality
DXCM 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 | 5.7% | 1.2% | 2.5% | -0.0% | 2.2% | 6.2% | 0.7% | 5.9% | -7.7% | 1.2% | 12.4% | 0.8% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 1 of 10 | 4 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 10.0% | 0.5% | -14.5% | -5.2% | 23.8% | -8.7% | 23.9% | 9.1% | -5.2% | -4.6% | ||
| 2025 | 11.6% | 1.8% | -22.7% | 4.5% | 20.2% | 1.7% | -7.5% | -6.7% | -10.7% | -13.5% | 9.0% | 4.6% |
| 2024 | -2.2% | -5.2% | 20.5% | -8.2% | -6.8% | -4.5% | -40.2% | 2.2% | -3.3% | 5.1% | 10.7% | -0.3% |
| 2023 | -5.4% | 3.7% | 4.7% | 4.4% | -3.4% | 9.6% | -3.1% | -18.9% | -7.6% | -4.8% | 30.0% | 7.4% |
| 2022 | -19.8% | -3.8% | 23.6% | -20.1% | -27.1% | 0.1% | 10.1% | 0.2% | -2.0% | 50.0% | -3.7% | -2.6% |
| 2021 | 1.4% | 6.1% | -9.7% | 7.4% | -4.3% | 15.6% | 20.7% | 2.7% | 3.3% | 14.0% | -9.7% | -4.6% |
| 2020 | 10.1% | 14.6% | -2.4% | 24.5% | 12.9% | 7.2% | 7.4% | -2.3% | -3.1% | -22.5% | 0.0% | 15.7% |
| 2019 | 17.7% | -1.2% | -14.5% | 1.7% | 0.2% | 23.5% | 4.7% | 9.4% | -13.0% | 3.4% | 47.4% | -3.8% |
| 2018 | 1.4% | -3.5% | 32.1% | -1.3% | 20.2% | 7.9% | 0.2% | 51.8% | -0.9% | -7.2% | -2.4% | -7.6% |
| 2017 | 32.6% | -1.3% | 8.4% | -8.0% | -14.3% | 9.4% | -8.9% | 12.0% | -34.4% | -8.1% | 29.9% | -1.8% |