Equinix Inc (EQIX) stock
EQIXNasdaqReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 14/3045% above fair value
$1013.70−22.97 (-2.22%)
Close on Oct 30, 2026Market cap $100.02BP/E 65.3Yield 1.85%
Price history
Equinix share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,013.70
-2.22% on the day
52-week range
$720.62 – $1,128.68
-10.2% from the high
Change over 52 weeks
+21.7%
From $833.16 on Oct 30, 2025
Average volume
564,668
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $954.28 | $1,068.33 | $950.07 | $1,013.70 | +6.14% | 3,594,494 |
| Oct 19, 2026 | $994.24 | $1,008.29 | $931.20 | $955.03 | -3.14% | 2,903,644 |
| Oct 12, 2026 | $1,014.88 | $1,038.44 | $961.93 | $985.98 | -3.91% | 2,516,103 |
| Oct 5, 2026 | $1,025.72 | $1,052.32 | $995.13 | $1,026.06 | +0.03% | 2,198,915 |
| Sep 28, 2026 | $1,008.86 | $1,036.52 | $994.50 | $1,025.72 | +1.75% | 2,373,875 |
| Sep 21, 2026 | $1,039.25 | $1,066.51 | $1,005.94 | $1,008.08 | -1.30% | 2,758,116 |
| Sep 14, 2026 | $1,027.53 | $1,033.99 | $987.79 | $1,021.34 | -1.58% | 2,629,990 |
| Sep 8, 2026 | $1,022.37 | $1,053.97 | $1,021.97 | $1,037.72 | +0.17% | 2,004,074 |
| Aug 31, 2026 | $1,033.55 | $1,049.43 | $1,002.24 | $1,035.98 | -0.81% | 2,787,743 |
| Aug 24, 2026 | $1,066.71 | $1,100.66 | $1,027.94 | $1,044.41 | -1.97% | 2,613,749 |
| Aug 17, 2026 | $1,105.81 | $1,109.22 | $1,043.99 | $1,065.39 | -3.33% | 2,590,441 |
| Aug 10, 2026 | $1,038.93 | $1,105.94 | $1,030.91 | $1,102.10 | +5.70% | 2,851,437 |
| Aug 3, 2026 | $1,016.74 | $1,063.46 | $1,003.52 | $1,042.62 | +2.29% | 3,356,465 |
| Jul 27, 2026 | $1,084.24 | $1,085.71 | $1,001.61 | $1,019.28 | -5.99% | 3,491,937 |
| Jul 20, 2026 | $1,026.43 | $1,104.99 | $1,013.15 | $1,084.24 | +6.30% | 2,528,513 |
| Jul 13, 2026 | $1,051.21 | $1,054.54 | $993.92 | $1,020.00 | -2.97% | 2,359,937 |
| Jul 6, 2026 | $1,012.11 | $1,051.73 | $993.81 | $1,051.21 | +4.91% | 2,326,024 |
| Jun 29, 2026 | $1,097.10 | $1,106.46 | $994.04 | $1,002.02 | -8.18% | 3,450,553 |
| Jun 22, 2026 | $1,100.23 | $1,124.00 | $1,071.93 | $1,091.30 | -0.08% | 3,888,036 |
| Jun 15, 2026 | $1,050.45 | $1,114.60 | $1,044.34 | $1,092.19 | +3.44% | 2,879,251 |
| Jun 8, 2026 | $1,083.22 | $1,084.55 | $1,032.08 | $1,055.85 | -2.32% | 2,500,920 |
| Jun 1, 2026 | $1,066.27 | $1,107.15 | $1,049.29 | $1,080.95 | +1.21% | 2,529,259 |
| May 26, 2026 | $1,086.94 | $1,088.73 | $1,055.64 | $1,068.04 | -1.09% | 3,012,623 |
| May 18, 2026 | $1,060.29 | $1,084.10 | $1,044.30 | $1,079.79 | +1.92% | 2,364,757 |
| May 11, 2026 | $1,072.61 | $1,094.85 | $1,055.20 | $1,059.44 | -1.18% | 2,702,716 |
| May 4, 2026 | $1,087.19 | $1,097.44 | $1,061.42 | $1,072.08 | -1.19% | 2,289,535 |
| Apr 27, 2026 | $1,103.95 | $1,108.47 | $1,045.00 | $1,085.03 | -2.14% | 3,805,329 |
| Apr 20, 2026 | $1,093.18 | $1,128.68 | $1,087.17 | $1,108.76 | +1.85% | 2,574,617 |
| Apr 13, 2026 | $1,027.59 | $1,093.03 | $1,023.77 | $1,088.62 | +5.67% | 2,506,331 |
| Apr 6, 2026 | $999.40 | $1,039.90 | $984.11 | $1,030.24 | +2.99% | 1,980,414 |
| Mar 30, 2026 | $972.25 | $1,006.56 | $958.49 | $1,000.37 | +3.88% | 2,306,644 |
| Mar 23, 2026 | $965.80 | $977.83 | $953.22 | $963.00 | +0.40% | 2,383,359 |
| Mar 16, 2026 | $975.03 | $990.98 | $953.72 | $959.16 | -1.11% | 3,909,817 |
| Mar 9, 2026 | $926.50 | $983.38 | $918.28 | $969.90 | +3.49% | 3,287,883 |
| Mar 2, 2026 | $959.65 | $977.36 | $933.96 | $937.20 | -3.80% | 3,264,652 |
| Feb 23, 2026 | $926.02 | $975.00 | $924.45 | $974.26 | +4.97% | 3,544,341 |
| Feb 17, 2026 | $952.50 | $958.29 | $911.40 | $928.11 | -2.94% | 3,179,357 |
| Feb 9, 2026 | $846.57 | $992.90 | $840.60 | $956.19 | +12.74% | 5,348,958 |
| Feb 2, 2026 | $816.22 | $848.88 | $791.54 | $848.12 | +3.31% | 2,834,895 |
| Jan 26, 2026 | $795.68 | $831.72 | $793.18 | $820.93 | +3.75% | 3,019,218 |
| Jan 20, 2026 | $792.63 | $809.54 | $782.01 | $791.27 | -1.31% | 1,877,669 |
| Jan 12, 2026 | $799.55 | $813.45 | $758.90 | $801.78 | +0.18% | 3,201,042 |
| Jan 5, 2026 | $761.08 | $804.40 | $755.40 | $800.35 | +4.74% | 2,203,928 |
| Dec 29, 2025 | $765.83 | $771.70 | $758.43 | $764.11 | +0.11% | 1,578,501 |
| Dec 22, 2025 | $753.15 | $763.84 | $751.22 | $763.30 | +0.63% | 1,034,076 |
| Dec 15, 2025 | $755.86 | $764.50 | $739.81 | $758.51 | +1.09% | 4,234,762 |
| Dec 8, 2025 | $741.59 | $764.50 | $726.95 | $750.32 | +1.18% | 2,645,983 |
| Dec 1, 2025 | $746.63 | $747.88 | $720.62 | $741.58 | -1.56% | 3,890,277 |
| Nov 24, 2025 | $754.00 | $768.85 | $743.19 | $753.31 | -0.18% | 2,435,345 |
| Nov 17, 2025 | $786.91 | $790.51 | $744.40 | $754.68 | -3.93% | 2,408,801 |
| Nov 10, 2025 | $824.00 | $833.98 | $777.87 | $785.57 | -4.75% | 2,699,585 |
| Nov 3, 2025 | $840.47 | $846.00 | $807.47 | $824.75 | -2.51% | 2,513,081 |
| Oct 27, 2025 | $843.00 | $853.83 | $794.65 | $846.01 | +0.78% | 3,511,893 |
| Oct 20, 2025 | $817.74 | $847.36 | $801.01 | $839.49 | +3.14% | 1,999,877 |
| Oct 13, 2025 | $802.00 | $832.15 | $796.74 | $813.93 | +1.67% | 2,126,928 |
| Oct 6, 2025 | $779.45 | $811.05 | $773.17 | $800.60 | +2.81% | 1,981,790 |
| Sep 29, 2025 | $794.60 | $794.60 | $766.29 | $778.74 | -1.47% | 2,729,359 |
| Sep 22, 2025 | $782.97 | $805.82 | $781.10 | $790.34 | -0.12% | 2,400,943 |
| Sep 15, 2025 | $791.31 | $798.19 | $771.14 | $791.25 | +0.33% | 3,046,223 |
| Sep 8, 2025 | $767.93 | $801.99 | $759.38 | $788.61 | +1.93% | 2,061,559 |
| Sep 2, 2025 | $777.45 | $779.62 | $751.29 | $773.68 | -1.59% | 1,740,244 |
| Aug 25, 2025 | $790.00 | $793.86 | $775.00 | $786.19 | -0.04% | 1,910,375 |
| Aug 18, 2025 | $781.50 | $793.00 | $765.46 | $786.47 | +0.66% | 1,860,078 |
| Aug 11, 2025 | $772.81 | $794.00 | $765.00 | $781.31 | +0.66% | 2,122,172 |
| Aug 4, 2025 | $772.16 | $783.16 | $765.50 | $776.20 | +0.58% | 1,889,379 |
| Jul 28, 2025 | $801.62 | $815.00 | $765.16 | $771.75 | -3.70% | 3,200,249 |
| Jul 21, 2025 | $793.00 | $806.96 | $785.37 | $801.43 | +3.04% | 2,852,390 |
| Jul 14, 2025 | $757.55 | $782.48 | $755.96 | $777.78 | +2.79% | 2,517,897 |
| Jul 7, 2025 | $789.11 | $794.16 | $743.88 | $756.70 | -3.85% | 3,242,459 |
| Jun 30, 2025 | $792.67 | $800.53 | $776.43 | $787.00 | +0.24% | 3,209,266 |
| Jun 23, 2025 | $885.64 | $910.60 | $710.52 | $785.11 | -11.07% | 8,680,092 |
| Jun 16, 2025 | $894.08 | $900.65 | $882.02 | $882.88 | -1.09% | 2,488,197 |
| Jun 9, 2025 | $911.89 | $915.29 | $883.31 | $892.64 | -2.38% | 2,320,028 |
| Jun 2, 2025 | $884.20 | $924.88 | $874.40 | $914.43 | +2.88% | 2,347,337 |
| May 26, 2025 | $864.90 | $896.15 | $857.54 | $888.82 | +2.94% | 2,580,512 |
| May 19, 2025 | $863.09 | $880.97 | $855.03 | $863.46 | -1.42% | 2,357,891 |
| May 12, 2025 | $883.76 | $883.76 | $856.15 | $875.92 | +1.33% | 2,890,924 |
| May 5, 2025 | $879.11 | $887.95 | $837.37 | $864.39 | -1.31% | 2,115,780 |
| Apr 28, 2025 | $834.58 | $885.00 | $833.46 | $875.85 | +4.50% | 3,067,149 |
| Apr 21, 2025 | $783.79 | $844.42 | $759.04 | $838.10 | +6.07% | 2,787,071 |
| Apr 14, 2025 | $782.98 | $801.96 | $773.79 | $790.15 | +1.71% | 1,858,721 |
| Apr 7, 2025 | $750.62 | $798.57 | $701.41 | $776.83 | +1.39% | 3,704,096 |
| Mar 31, 2025 | $807.00 | $833.76 | $765.12 | $766.21 | -4.58% | 4,430,056 |
| Mar 24, 2025 | $847.41 | $858.36 | $797.33 | $803.00 | -3.79% | 3,787,240 |
| Mar 17, 2025 | $834.96 | $863.72 | $831.78 | $834.59 | -0.37% | 4,831,689 |
| Mar 10, 2025 | $856.31 | $859.23 | $822.07 | $837.68 | -2.54% | 4,017,037 |
| Mar 3, 2025 | $912.07 | $927.08 | $846.44 | $859.52 | -4.99% | 3,621,038 |
| Feb 24, 2025 | $918.09 | $920.00 | $894.46 | $904.62 | -1.64% | 3,884,999 |
| Feb 18, 2025 | $920.16 | $940.80 | $907.34 | $919.68 | -1.49% | 1,981,758 |
| Feb 10, 2025 | $935.84 | $953.41 | $890.00 | $933.60 | +0.04% | 2,783,910 |
| Feb 3, 2025 | $911.15 | $944.02 | $900.89 | $933.27 | +2.15% | 1,629,731 |
| Jan 27, 2025 | $907.39 | $939.46 | $857.90 | $913.66 | -2.89% | 3,108,897 |
| Jan 21, 2025 | $923.68 | $949.60 | $918.42 | $940.85 | +2.76% | 1,903,798 |
| Jan 13, 2025 | $891.13 | $932.12 | $888.52 | $915.59 | +1.75% | 2,892,479 |
| Jan 6, 2025 | $952.61 | $964.73 | $898.83 | $899.83 | -6.26% | 2,169,444 |
| Dec 30, 2024 | $937.92 | $963.85 | $929.19 | $959.97 | +1.84% | 1,539,792 |
| Dec 23, 2024 | $932.33 | $952.23 | $923.01 | $942.66 | +1.67% | 1,181,593 |
| Dec 16, 2024 | $965.00 | $972.02 | $919.29 | $927.22 | -3.92% | 3,724,698 |
| Dec 9, 2024 | $985.77 | $989.84 | $951.25 | $965.00 | -2.03% | 2,012,660 |
| Dec 2, 2024 | $971.18 | $986.68 | $953.74 | $985.00 | +0.36% | 2,169,043 |
| Nov 25, 2024 | $940.00 | $994.03 | $938.55 | $981.48 | +4.82% | 3,507,891 |
| Nov 18, 2024 | $891.00 | $937.32 | $891.00 | $936.37 | +4.35% | 2,710,398 |
| Nov 11, 2024 | $921.06 | $927.54 | $885.98 | $897.37 | -2.57% | 2,247,201 |
| Nov 4, 2024 | $888.00 | $927.82 | $869.50 | $921.06 | +3.69% | 2,347,296 |
| Oct 28, 2024 | $927.49 | $929.15 | $885.36 | $888.30 | -2.85% | 2,827,089 |
| Oct 21, 2024 | $887.98 | $943.02 | $873.01 | $914.33 | +2.14% | 2,518,436 |
| Oct 14, 2024 | $867.89 | $895.23 | $863.33 | $895.20 | +2.71% | 1,983,871 |
| Oct 7, 2024 | $868.56 | $890.00 | $862.23 | $871.56 | -0.61% | 1,413,031 |
| Sep 30, 2024 | $879.41 | $894.98 | $867.29 | $876.88 | -0.66% | 1,656,087 |
| Sep 23, 2024 | $883.87 | $896.62 | $876.26 | $882.69 | +0.63% | 2,379,714 |
| Sep 16, 2024 | $871.38 | $886.50 | $859.93 | $877.20 | +0.65% | 2,697,164 |
| Sep 9, 2024 | $821.34 | $875.66 | $820.08 | $871.54 | +6.55% | 2,311,316 |
| Sep 3, 2024 | $829.47 | $835.49 | $809.54 | $817.96 | -1.97% | 1,780,195 |
| Aug 26, 2024 | $830.39 | $836.48 | $810.00 | $834.36 | +0.77% | 1,591,092 |
| Aug 19, 2024 | $820.93 | $834.60 | $814.13 | $827.96 | -0.08% | 1,922,139 |
| Aug 12, 2024 | $815.00 | $843.27 | $803.28 | $828.66 | +1.19% | 2,329,864 |
| Aug 5, 2024 | $800.81 | $823.34 | $763.49 | $818.88 | +1.52% | 2,863,331 |
| Jul 29, 2024 | $771.55 | $814.95 | $768.07 | $806.65 | +4.43% | 2,785,069 |
| Jul 22, 2024 | $786.82 | $812.87 | $766.87 | $772.43 | -1.83% | 1,941,481 |
| Jul 15, 2024 | $806.62 | $819.41 | $783.31 | $786.82 | -2.24% | 1,538,704 |
| Jul 8, 2024 | $753.69 | $814.24 | $750.17 | $804.84 | +6.67% | 1,882,136 |
| Jul 1, 2024 | $756.34 | $767.15 | $746.73 | $754.49 | -0.28% | 1,367,559 |
| Jun 24, 2024 | $767.36 | $769.93 | $735.58 | $756.60 | -1.10% | 3,403,544 |
| Jun 17, 2024 | $765.06 | $774.92 | $757.76 | $765.00 | -0.16% | 2,025,261 |
| Jun 10, 2024 | $748.41 | $777.75 | $747.65 | $766.26 | +1.71% | 1,860,869 |
| Jun 3, 2024 | $766.66 | $769.40 | $747.00 | $753.39 | -1.26% | 2,275,899 |
| May 28, 2024 | $768.96 | $775.86 | $756.73 | $762.98 | -0.41% | 2,321,667 |
| May 20, 2024 | $795.25 | $801.96 | $765.29 | $766.12 | -4.21% | 2,216,254 |
| May 13, 2024 | $760.46 | $813.30 | $755.45 | $799.83 | +5.56% | 3,696,803 |
| May 6, 2024 | $708.99 | $800.00 | $684.14 | $757.68 | +8.21% | 5,633,583 |
| Apr 29, 2024 | $738.95 | $738.95 | $693.11 | $700.18 | -4.30% | 4,829,530 |
| Apr 22, 2024 | $752.40 | $768.25 | $730.47 | $731.61 | -2.19% | 3,718,651 |
| Apr 15, 2024 | $761.15 | $768.83 | $731.54 | $748.00 | -2.10% | 2,761,164 |
| Apr 8, 2024 | $783.27 | $801.92 | $759.34 | $764.05 | -2.60% | 2,975,248 |
| Apr 1, 2024 | $826.00 | $826.86 | $778.65 | $784.41 | -4.96% | 2,584,487 |
| Mar 25, 2024 | $785.16 | $827.43 | $785.16 | $825.33 | +3.04% | 3,988,562 |
| Mar 18, 2024 | $860.10 | $862.00 | $796.90 | $800.97 | -5.81% | 6,093,348 |
| Mar 11, 2024 | $905.31 | $907.02 | $848.16 | $850.39 | -6.56% | 3,333,931 |
| Mar 4, 2024 | $894.50 | $914.93 | $888.88 | $910.10 | +1.06% | 2,086,467 |
| Feb 26, 2024 | $883.91 | $900.74 | $869.46 | $900.53 | +2.07% | 2,381,783 |
| Feb 20, 2024 | $855.12 | $886.00 | $846.25 | $882.29 | +3.04% | 1,842,714 |
| Feb 12, 2024 | $858.46 | $881.80 | $825.14 | $856.23 | +0.05% | 3,068,745 |
| Feb 5, 2024 | $834.29 | $859.72 | $830.67 | $855.76 | +1.46% | 2,021,023 |
| Jan 29, 2024 | $809.94 | $847.99 | $809.94 | $843.47 | +4.01% | 2,747,620 |
| Jan 22, 2024 | $804.44 | $823.80 | $794.00 | $810.98 | +1.03% | 2,119,997 |
| Jan 16, 2024 | $819.60 | $826.00 | $787.84 | $802.69 | -1.51% | 1,813,020 |
| Jan 8, 2024 | $788.86 | $815.80 | $787.04 | $815.02 | +3.38% | 1,400,534 |
| Jan 2, 2024 | $802.74 | $812.69 | $786.52 | $788.39 | -2.11% | 1,337,586 |
| Dec 26, 2023 | $797.53 | $814.61 | $797.53 | $805.39 | +0.71% | 930,512 |
| Dec 18, 2023 | $811.43 | $813.94 | $791.87 | $799.68 | -0.50% | 2,002,096 |
| Dec 11, 2023 | $794.86 | $818.90 | $786.63 | $803.73 | +0.24% | 3,351,457 |
| Dec 4, 2023 | $817.72 | $823.98 | $796.13 | $801.77 | -2.75% | 2,134,718 |
| Nov 27, 2023 | $793.27 | $824.86 | $787.63 | $824.42 | +3.70% | 1,958,376 |
| Nov 20, 2023 | $772.15 | $797.71 | $771.01 | $795.00 | +2.63% | 917,392 |
| Nov 13, 2023 | $760.51 | $787.62 | $755.93 | $774.64 | +0.96% | 1,911,747 |
| Nov 6, 2023 | $767.91 | $770.84 | $753.32 | $767.27 | -0.45% | 1,671,845 |
| Oct 30, 2023 | $716.99 | $783.61 | $707.86 | $770.76 | +8.50% | 2,190,381 |
| Oct 23, 2023 | $700.88 | $727.53 | $677.80 | $710.39 | +0.68% | 2,447,463 |
| Oct 16, 2023 | $748.49 | $753.67 | $703.60 | $705.62 | -4.98% | 1,724,193 |
| Oct 9, 2023 | $720.70 | $757.35 | $719.79 | $742.64 | +2.62% | 1,427,742 |
| Oct 2, 2023 | $722.91 | $730.72 | $698.18 | $723.66 | -0.36% | 1,599,697 |
| Sep 25, 2023 | $731.45 | $737.80 | $700.26 | $726.26 | -0.77% | 2,157,972 |
| Sep 18, 2023 | $772.26 | $777.08 | $730.65 | $731.91 | -5.71% | 1,663,983 |
| Sep 11, 2023 | $775.32 | $786.44 | $765.00 | $776.22 | +0.62% | 1,689,576 |
| Sep 5, 2023 | $769.07 | $778.95 | $761.88 | $771.44 | -0.78% | 1,430,415 |
| Aug 28, 2023 | $776.52 | $798.49 | $775.03 | $777.52 | +0.86% | 1,909,806 |
| Aug 21, 2023 | $749.34 | $784.80 | $738.55 | $770.92 | +2.82% | 1,514,382 |
| Aug 14, 2023 | $769.31 | $779.79 | $744.86 | $749.77 | -3.15% | 1,626,701 |
| Aug 7, 2023 | $758.46 | $787.16 | $758.01 | $774.17 | +2.15% | 1,307,910 |
| Jul 31, 2023 | $798.40 | $812.51 | $740.26 | $757.88 | -4.95% | 2,446,769 |
| Jul 24, 2023 | $806.26 | $821.63 | $794.78 | $797.36 | -1.21% | 1,696,323 |
| Jul 17, 2023 | $804.18 | $816.22 | $792.06 | $807.12 | +0.17% | 1,860,778 |
| Jul 10, 2023 | $772.14 | $806.75 | $771.32 | $805.73 | +4.33% | 1,851,546 |
| Jul 3, 2023 | $773.07 | $793.25 | $771.21 | $772.31 | -1.48% | 1,367,258 |
| Jun 26, 2023 | $751.47 | $786.98 | $747.93 | $783.94 | +5.07% | 2,416,663 |
| Jun 20, 2023 | $778.66 | $783.31 | $737.24 | $746.11 | -4.17% | 3,101,761 |
| Jun 12, 2023 | $743.87 | $792.03 | $742.15 | $778.61 | +4.70% | 2,715,459 |
| Jun 5, 2023 | $757.32 | $760.66 | $725.99 | $743.69 | -1.84% | 1,734,653 |
| May 30, 2023 | $738.56 | $762.69 | $730.24 | $757.61 | +3.90% | 3,060,629 |
| May 22, 2023 | $723.74 | $737.72 | $672.88 | $729.15 | +0.77% | 2,935,562 |
| May 15, 2023 | $740.84 | $743.79 | $715.47 | $723.58 | -2.12% | 1,829,727 |
| May 8, 2023 | $736.58 | $752.63 | $725.80 | $739.23 | -0.10% | 1,914,609 |
| May 1, 2023 | $722.91 | $742.25 | $695.20 | $740.00 | +2.20% | 2,011,103 |
| Apr 24, 2023 | $709.73 | $725.54 | $703.00 | $724.08 | +1.55% | 1,835,329 |
| Apr 17, 2023 | $685.72 | $717.08 | $685.06 | $713.00 | +3.53% | 1,405,296 |
| Apr 10, 2023 | $704.80 | $719.55 | $684.43 | $688.68 | -3.17% | 1,702,677 |
| Apr 3, 2023 | $714.25 | $718.40 | $697.96 | $711.23 | -1.36% | 1,668,881 |
| Mar 27, 2023 | $686.59 | $722.88 | $678.29 | $721.04 | +5.77% | 2,056,877 |
| Mar 20, 2023 | $690.63 | $693.22 | $661.66 | $681.70 | -1.32% | 2,196,017 |
| Mar 13, 2023 | $664.60 | $707.05 | $664.60 | $690.85 | +3.79% | 2,820,734 |
| Mar 6, 2023 | $702.50 | $707.92 | $663.32 | $665.63 | -5.64% | 1,728,018 |
| Feb 27, 2023 | $697.30 | $707.28 | $662.57 | $705.41 | +3.01% | 2,348,249 |
| Feb 21, 2023 | $711.37 | $711.93 | $683.43 | $684.80 | -4.46% | 1,331,400 |
| Feb 13, 2023 | $734.92 | $741.37 | $682.57 | $716.76 | -1.78% | 2,065,214 |
| Feb 6, 2023 | $721.55 | $746.71 | $715.70 | $729.75 | -0.44% | 1,490,177 |
| Jan 30, 2023 | $726.04 | $762.51 | $720.01 | $733.00 | +0.38% | 2,059,441 |
| Jan 23, 2023 | $716.52 | $734.58 | $706.21 | $730.22 | +1.41% | 1,545,193 |
| Jan 17, 2023 | $717.89 | $724.13 | $693.18 | $720.06 | -0.25% | 1,470,133 |
| Jan 9, 2023 | $673.46 | $726.61 | $670.94 | $721.89 | +7.11% | 2,093,161 |
| Jan 3, 2023 | $663.30 | $688.98 | $650.61 | $673.94 | +2.89% | 1,464,193 |
| Dec 27, 2022 | $661.33 | $670.33 | $648.23 | $655.03 | -0.40% | 1,045,568 |
| Dec 19, 2022 | $664.53 | $671.28 | $640.92 | $657.68 | -1.52% | 1,740,588 |
| Dec 12, 2022 | $676.22 | $720.00 | $661.28 | $667.84 | -1.18% | 3,518,404 |
| Dec 5, 2022 | $686.74 | $697.59 | $673.48 | $675.80 | -2.27% | 1,853,937 |
| Nov 28, 2022 | $665.95 | $707.57 | $655.93 | $691.47 | +2.49% | 2,777,492 |
| Nov 21, 2022 | $645.25 | $674.86 | $642.21 | $674.66 | +4.21% | 1,258,076 |
| Nov 14, 2022 | $652.04 | $659.59 | $632.45 | $647.41 | -2.00% | 2,094,269 |
| Nov 7, 2022 | $611.77 | $662.62 | $592.91 | $660.60 | +8.10% | 2,932,044 |
| Oct 31, 2022 | $559.26 | $613.80 | $546.77 | $611.09 | +7.58% | 3,416,566 |
| Oct 24, 2022 | $539.63 | $574.57 | $525.89 | $568.05 | +6.26% | 2,213,344 |
| Oct 17, 2022 | $518.30 | $549.55 | $518.30 | $534.60 | +5.78% | 2,354,117 |
| Oct 10, 2022 | $545.33 | $548.42 | $494.89 | $505.39 | -6.73% | 2,629,235 |
| Oct 3, 2022 | $573.12 | $595.76 | $538.08 | $541.86 | -4.74% | 2,348,176 |
| Sep 26, 2022 | $590.18 | $595.06 | $558.63 | $568.84 | -4.10% | 2,826,033 |
| Sep 19, 2022 | $619.56 | $633.52 | $590.21 | $593.13 | -5.06% | 3,665,528 |
| Sep 12, 2022 | $657.89 | $668.95 | $612.10 | $624.75 | -5.04% | 2,250,687 |
| Sep 6, 2022 | $628.00 | $660.20 | $625.70 | $657.89 | +4.24% | 1,083,713 |
| Aug 29, 2022 | $662.89 | $672.21 | $629.42 | $631.16 | -5.90% | 1,703,906 |
| Aug 22, 2022 | $692.50 | $694.54 | $662.15 | $670.74 | -3.74% | 1,951,552 |
| Aug 15, 2022 | $704.04 | $718.04 | $694.21 | $696.79 | -1.10% | 1,449,497 |
| Aug 8, 2022 | $706.06 | $711.99 | $686.26 | $704.56 | +1.01% | 1,941,427 |
| Aug 1, 2022 | $703.07 | $703.07 | $682.93 | $697.51 | -0.89% | 1,796,873 |
| Jul 25, 2022 | $650.23 | $715.49 | $636.10 | $703.74 | +7.64% | 2,699,544 |
| Jul 18, 2022 | $625.29 | $664.76 | $612.91 | $653.78 | +5.49% | 1,713,858 |
| Jul 11, 2022 | $650.00 | $653.74 | $610.38 | $619.75 | -4.73% | 1,849,186 |
| Jul 5, 2022 | $665.08 | $674.72 | $646.52 | $650.52 | -3.34% | 1,796,292 |
| Jun 27, 2022 | $685.07 | $691.66 | $612.81 | $673.03 | -2.34% | 2,878,838 |
| Jun 21, 2022 | $629.79 | $689.55 | $629.40 | $689.17 | +8.91% | 2,033,099 |
| Jun 13, 2022 | $637.64 | $649.65 | $606.12 | $632.81 | -2.52% | 4,759,126 |
| Jun 6, 2022 | $687.85 | $693.52 | $637.45 | $649.17 | -4.31% | 2,714,417 |
| May 31, 2022 | $689.22 | $694.76 | $665.34 | $678.44 | -2.20% | 1,776,017 |
| May 23, 2022 | $658.39 | $693.69 | $649.43 | $693.68 | +6.43% | 2,717,077 |
| May 16, 2022 | $658.50 | $660.32 | $632.56 | $651.79 | -1.21% | 2,267,386 |
| May 9, 2022 | $709.48 | $709.48 | $621.34 | $659.80 | -7.52% | 3,495,943 |
| May 2, 2022 | $721.65 | $735.69 | $686.53 | $713.44 | -0.78% | 2,026,124 |
| Apr 25, 2022 | $749.78 | $760.35 | $716.79 | $719.08 | -3.53% | 2,714,753 |
| Apr 18, 2022 | $738.82 | $776.35 | $726.26 | $745.41 | +1.38% | 1,858,628 |
| Apr 11, 2022 | $768.00 | $774.00 | $734.18 | $735.24 | -4.36% | 1,080,673 |
| Apr 4, 2022 | $761.66 | $775.94 | $751.71 | $768.78 | +0.76% | 1,670,602 |
| Mar 28, 2022 | $709.89 | $765.07 | $706.69 | $763.00 | +7.44% | 2,423,243 |
| Mar 21, 2022 | $728.15 | $735.50 | $700.55 | $710.14 | -3.02% | 1,601,334 |
| Mar 14, 2022 | $698.74 | $734.84 | $676.39 | $732.26 | +5.58% | 2,147,181 |
| Mar 7, 2022 | $717.94 | $720.56 | $681.07 | $693.55 | -3.80% | 2,453,649 |
| Feb 28, 2022 | $707.67 | $725.47 | $698.61 | $720.92 | +0.72% | 2,490,599 |
| Feb 22, 2022 | $679.00 | $718.59 | $662.26 | $715.74 | +3.29% | 2,402,691 |
| Feb 14, 2022 | $666.89 | $719.95 | $662.45 | $692.94 | +3.19% | 2,738,202 |
| Feb 7, 2022 | $702.09 | $719.56 | $668.92 | $671.52 | -4.36% | 2,647,268 |
| Jan 31, 2022 | $712.64 | $727.99 | $700.79 | $702.15 | -0.76% | 2,420,806 |
| Jan 24, 2022 | $720.86 | $731.68 | $673.16 | $707.56 | -1.94% | 2,765,063 |
| Jan 18, 2022 | $733.30 | $752.15 | $720.93 | $721.58 | -3.37% | 1,732,021 |
| Jan 10, 2022 | $756.78 | $777.29 | $730.05 | $746.76 | -3.64% | 2,016,886 |
| Jan 3, 2022 | $845.68 | $847.71 | $759.70 | $774.94 | -8.38% | 1,867,994 |
| Dec 27, 2021 | $823.13 | $853.42 | $818.42 | $845.84 | +3.31% | 1,306,341 |
| Dec 20, 2021 | $817.21 | $828.38 | $799.24 | $818.76 | -0.43% | 1,723,786 |
| Dec 13, 2021 | $793.79 | $830.88 | $790.32 | $822.26 | +3.05% | 2,496,776 |
| Dec 6, 2021 | $795.53 | $818.92 | $789.22 | $797.89 | +0.49% | 1,490,591 |
| Nov 29, 2021 | $796.83 | $833.38 | $783.62 | $794.03 | +0.02% | 3,342,971 |
| Nov 22, 2021 | $787.47 | $813.79 | $771.03 | $793.84 | +0.67% | 1,907,009 |
| Nov 15, 2021 | $775.75 | $803.69 | $775.39 | $788.53 | +1.69% | 2,748,871 |
| Nov 8, 2021 | $783.00 | $804.56 | $770.00 | $775.39 | -0.84% | 2,138,978 |
| Nov 1, 2021 | $836.70 | $847.00 | $780.24 | $781.92 | -6.59% | 2,041,710 |
| Oct 25, 2021 | $820.31 | $849.51 | $815.35 | $837.07 | +1.95% | 1,740,588 |
| Oct 18, 2021 | $775.44 | $824.54 | $766.89 | $821.02 | +5.07% | 2,212,219 |
| Oct 11, 2021 | $754.17 | $784.49 | $744.79 | $781.39 | +4.05% | 1,957,038 |
| Oct 4, 2021 | $790.81 | $795.74 | $747.88 | $750.96 | -4.86% | 2,811,195 |
| Sep 27, 2021 | $827.69 | $828.90 | $780.44 | $789.32 | -5.43% | 2,420,228 |
| Sep 20, 2021 | $861.81 | $871.24 | $828.52 | $834.68 | -4.34% | 2,917,093 |
| Sep 13, 2021 | $850.00 | $873.77 | $832.79 | $872.58 | +3.39% | 5,878,688 |
| Sep 7, 2021 | $865.50 | $884.23 | $832.91 | $844.00 | -4.40% | 1,787,730 |
| Aug 30, 2021 | $825.50 | $885.26 | $824.65 | $882.83 | +7.03% | 2,441,333 |
| Aug 23, 2021 | $835.00 | $840.00 | $801.20 | $824.81 | -1.29% | 1,959,643 |
| Aug 16, 2021 | $814.07 | $843.50 | $811.23 | $835.63 | +2.65% | 1,656,392 |
| Aug 9, 2021 | $824.02 | $824.02 | $797.65 | $814.09 | -0.74% | 2,276,091 |
| Aug 2, 2021 | $820.00 | $834.00 | $813.42 | $820.15 | -0.03% | 2,176,190 |
| Jul 26, 2021 | $831.99 | $842.53 | $784.29 | $820.41 | -1.57% | 2,736,961 |
| Jul 19, 2021 | $828.36 | $840.00 | $812.84 | $833.48 | +0.24% | 2,195,927 |
| Jul 12, 2021 | $823.05 | $845.62 | $815.69 | $831.47 | +1.36% | 2,263,096 |
| Jul 6, 2021 | $801.38 | $834.00 | $799.99 | $820.32 | +2.48% | 1,867,427 |
| Jun 28, 2021 | $789.34 | $809.85 | $783.02 | $800.50 | +2.18% | 2,771,569 |
| Jun 21, 2021 | $818.67 | $826.81 | $772.95 | $783.40 | -4.79% | 4,755,910 |
| Jun 14, 2021 | $814.77 | $829.61 | $799.84 | $822.77 | +0.82% | 6,066,589 |
| Jun 7, 2021 | $791.23 | $828.69 | $787.35 | $816.04 | +3.90% | 3,066,242 |
| Jun 1, 2021 | $739.53 | $788.69 | $733.04 | $785.39 | +6.61% | 2,277,898 |
| May 24, 2021 | $724.00 | $745.86 | $718.49 | $736.72 | +1.59% | 2,100,873 |
| May 17, 2021 | $714.96 | $733.92 | $704.90 | $725.22 | +0.44% | 2,007,757 |
| May 10, 2021 | $715.48 | $727.97 | $701.03 | $722.02 | +1.20% | 2,124,088 |
| May 3, 2021 | $720.78 | $720.99 | $690.60 | $713.45 | -1.01% | 2,353,576 |
| Apr 26, 2021 | $719.54 | $725.45 | $695.02 | $720.76 | +0.37% | 2,114,705 |
| Apr 19, 2021 | $709.00 | $735.77 | $706.06 | $718.11 | +1.41% | 1,699,569 |
| Apr 12, 2021 | $688.12 | $720.95 | $679.03 | $708.14 | +3.01% | 1,895,568 |
| Apr 5, 2021 | $686.20 | $699.18 | $680.67 | $687.46 | +1.40% | 1,902,643 |
| Mar 29, 2021 | $684.99 | $691.22 | $665.00 | $678.00 | -0.82% | 1,901,143 |
| Mar 22, 2021 | $649.73 | $684.05 | $649.73 | $683.63 | +4.68% | 2,233,235 |
| Mar 15, 2021 | $662.25 | $682.08 | $639.17 | $653.06 | -2.24% | 2,589,145 |
| Mar 8, 2021 | $605.05 | $669.40 | $594.03 | $668.00 | +9.41% | 4,275,273 |
| Mar 1, 2021 | $649.32 | $658.69 | $586.73 | $610.56 | -5.83% | 4,194,183 |
| Feb 22, 2021 | $677.69 | $677.69 | $624.03 | $648.34 | -4.69% | 5,104,340 |
| Feb 16, 2021 | $723.64 | $724.00 | $674.26 | $680.22 | -4.17% | 2,871,070 |
| Feb 8, 2021 | $751.02 | $758.62 | $700.02 | $709.81 | -5.90% | 2,574,793 |
| Feb 1, 2021 | $737.96 | $770.35 | $731.50 | $754.29 | +1.94% | 2,039,140 |
| Jan 25, 2021 | $728.46 | $747.43 | $719.35 | $739.96 | +2.61% | 2,116,557 |
| Jan 19, 2021 | $716.83 | $734.53 | $711.64 | $721.16 | +1.89% | 1,817,868 |
| Jan 11, 2021 | $696.99 | $709.86 | $660.72 | $707.76 | +2.21% | 2,450,535 |
| Jan 4, 2021 | $718.34 | $719.24 | $663.85 | $692.46 | -3.04% | 2,931,443 |
| Dec 28, 2020 | $707.85 | $716.23 | $697.28 | $714.18 | +1.17% | 1,137,960 |
| Dec 21, 2020 | $701.33 | $719.24 | $697.08 | $705.94 | -0.53% | 1,327,405 |
| Dec 14, 2020 | $688.98 | $717.73 | $686.93 | $709.73 | +3.03% | 2,683,631 |
| Dec 7, 2020 | $714.96 | $717.76 | $671.90 | $688.86 | -2.75% | 2,607,806 |
| Nov 30, 2020 | $701.60 | $714.86 | $688.14 | $708.33 | +1.11% | 3,674,029 |
| Nov 23, 2020 | $727.20 | $733.00 | $686.77 | $700.52 | -3.79% | 3,087,485 |
| Nov 16, 2020 | $762.57 | $764.48 | $725.55 | $728.12 | -4.30% | 2,558,544 |
| Nov 9, 2020 | $800.41 | $808.02 | $716.03 | $760.81 | -4.23% | 2,881,971 |
| Nov 2, 2020 | $740.25 | $797.27 | $729.84 | $794.39 | +8.64% | 1,910,759 |
| Oct 26, 2020 | $777.00 | $778.80 | $719.86 | $731.24 | -5.89% | 2,076,919 |
| Oct 19, 2020 | $820.14 | $822.77 | $769.51 | $777.03 | -4.97% | 1,689,805 |
| Oct 12, 2020 | $832.88 | $839.77 | $811.47 | $817.69 | -1.41% | 1,659,897 |
| Oct 5, 2020 | $777.79 | $835.59 | $762.81 | $829.35 | +6.60% | 2,012,875 |
| Sep 28, 2020 | $766.97 | $779.81 | $752.68 | $778.00 | +3.55% | 1,890,543 |
| Sep 21, 2020 | $750.00 | $756.33 | $729.39 | $751.32 | -0.10% | 1,593,137 |
| Sep 14, 2020 | $751.69 | $783.39 | $744.73 | $752.07 | +0.57% | 1,476,776 |
| Sep 8, 2020 | $743.60 | $760.88 | $737.97 | $747.79 | -0.58% | 1,180,007 |
| Aug 31, 2020 | $788.00 | $801.98 | $737.87 | $752.18 | -4.43% | 2,272,354 |
| Aug 24, 2020 | $785.00 | $795.50 | $763.13 | $787.02 | +0.62% | 1,460,857 |
| Aug 17, 2020 | $758.36 | $794.63 | $758.36 | $782.17 | +2.65% | 1,995,054 |
| Aug 10, 2020 | $797.95 | $805.81 | $754.92 | $762.01 | -3.75% | 1,775,138 |
| Aug 3, 2020 | $776.64 | $799.00 | $775.03 | $791.70 | +0.79% | 1,498,623 |
| Jul 27, 2020 | $737.70 | $787.70 | $735.03 | $785.48 | +6.52% | 1,976,504 |
| Jul 20, 2020 | $726.03 | $744.46 | $721.58 | $737.39 | +1.82% | 1,446,331 |
| Jul 13, 2020 | $720.24 | $730.89 | $697.28 | $724.23 | +1.07% | 1,706,880 |
| Jul 6, 2020 | $723.38 | $734.98 | $713.46 | $716.59 | -0.25% | 1,649,667 |
| Jun 29, 2020 | $692.80 | $735.99 | $684.08 | $718.41 | +4.64% | 1,795,833 |
| Jun 22, 2020 | $709.17 | $710.98 | $678.43 | $686.54 | -3.50% | 2,771,951 |
| Jun 15, 2020 | $669.29 | $714.00 | $661.83 | $711.43 | +5.14% | 3,187,478 |
| Jun 8, 2020 | $661.68 | $699.87 | $659.79 | $676.64 | +0.47% | 2,684,235 |
| Jun 1, 2020 | $699.87 | $718.33 | $647.76 | $673.50 | -3.46% | 2,842,378 |
| May 26, 2020 | $681.10 | $700.49 | $646.56 | $697.63 | +4.12% | 2,159,154 |
| May 18, 2020 | $680.75 | $680.75 | $639.43 | $670.02 | +1.72% | 2,647,766 |
| May 11, 2020 | $672.47 | $686.89 | $645.90 | $658.66 | -2.88% | 5,023,231 |
| May 4, 2020 | $664.51 | $701.15 | $656.00 | $678.16 | +1.09% | 2,327,642 |
| Apr 27, 2020 | $691.87 | $715.75 | $663.77 | $670.85 | -2.08% | 2,428,546 |
| Apr 20, 2020 | $684.00 | $698.99 | $654.95 | $685.10 | -1.42% | 2,216,453 |
| Apr 13, 2020 | $681.61 | $696.79 | $644.76 | $694.95 | +1.17% | 2,476,125 |
| Apr 6, 2020 | $639.78 | $692.63 | $621.55 | $686.94 | +9.96% | 2,758,410 |
| Mar 30, 2020 | $605.99 | $649.00 | $580.69 | $624.69 | +5.12% | 3,988,984 |
| Mar 23, 2020 | $505.04 | $605.00 | $477.87 | $594.27 | +17.32% | 3,891,162 |
| Mar 16, 2020 | $582.59 | $598.23 | $493.20 | $506.52 | -18.45% | 5,478,205 |
| Mar 9, 2020 | $571.00 | $623.84 | $546.15 | $621.09 | +2.04% | 4,414,096 |
| Mar 2, 2020 | $577.88 | $646.52 | $577.26 | $608.67 | +6.26% | 3,426,634 |
| Feb 24, 2020 | $648.18 | $654.44 | $563.55 | $572.80 | -12.68% | 3,485,616 |
| Feb 18, 2020 | $644.17 | $657.00 | $639.30 | $655.99 | +1.13% | 1,791,452 |
| Feb 10, 2020 | $609.19 | $654.32 | $607.07 | $648.65 | +7.04% | 2,128,585 |
| Feb 3, 2020 | $592.56 | $609.47 | $591.05 | $606.00 | +2.76% | 1,501,024 |
| Jan 27, 2020 | $589.91 | $608.11 | $585.61 | $589.73 | -0.38% | 1,631,575 |
| Jan 21, 2020 | $591.51 | $603.70 | $583.94 | $591.96 | +0.67% | 1,806,284 |
| Jan 13, 2020 | $594.89 | $598.53 | $582.93 | $588.00 | -1.01% | 2,492,297 |
| Jan 6, 2020 | $585.13 | $595.77 | $575.01 | $594.00 | +1.52% | 1,335,468 |
| Dec 30, 2019 | $580.30 | $590.36 | $575.03 | $585.12 | +0.45% | 1,373,615 |
| Dec 23, 2019 | $577.37 | $584.45 | $569.16 | $582.50 | +0.83% | 649,237 |
| Dec 16, 2019 | $552.55 | $582.20 | $547.15 | $577.71 | +4.69% | 2,697,180 |
| Dec 9, 2019 | $559.56 | $564.83 | $543.11 | $551.84 | -1.31% | 1,831,123 |
| Dec 2, 2019 | $564.81 | $566.99 | $547.06 | $559.19 | -1.35% | 1,901,809 |
| Nov 25, 2019 | $559.61 | $569.07 | $550.91 | $566.85 | +1.66% | 1,812,829 |
| Nov 18, 2019 | $550.00 | $573.18 | $550.00 | $557.58 | +1.30% | 1,796,696 |
| Nov 11, 2019 | $530.26 | $552.01 | $526.85 | $550.41 | +3.79% | 2,083,195 |
| Nov 4, 2019 | $560.67 | $560.80 | $519.37 | $530.31 | -5.68% | 2,873,461 |
| Oct 28, 2019 | $564.23 | $577.71 | $553.81 | $562.24 | -0.62% | 2,287,756 |
| Oct 21, 2019 | $576.41 | $582.68 | $553.67 | $565.74 | -1.85% | 1,626,333 |
| Oct 14, 2019 | $566.98 | $577.18 | $560.89 | $576.41 | +1.73% | 1,165,379 |
| Oct 7, 2019 | $577.87 | $580.95 | $565.87 | $566.61 | -2.59% | 1,292,435 |
| Sep 30, 2019 | $578.72 | $582.43 | $555.19 | $581.65 | +0.87% | 1,906,693 |
| Sep 23, 2019 | $575.03 | $609.97 | $562.00 | $576.62 | +1.80% | 2,191,313 |
| Sep 16, 2019 | $537.74 | $571.70 | $536.19 | $566.45 | +5.52% | 2,612,711 |
| Sep 9, 2019 | $554.10 | $554.31 | $525.38 | $536.80 | -3.12% | 2,188,581 |
| Sep 3, 2019 | $555.38 | $567.89 | $547.69 | $554.09 | -0.39% | 1,596,206 |
| Aug 26, 2019 | $550.03 | $562.47 | $550.00 | $556.28 | +1.25% | 1,736,160 |
| Aug 19, 2019 | $556.22 | $559.32 | $545.36 | $549.42 | -0.43% | 1,328,599 |
| Aug 12, 2019 | $550.54 | $557.55 | $537.20 | $551.81 | -0.11% | 2,265,302 |
| Aug 5, 2019 | $518.57 | $553.52 | $506.05 | $552.42 | +5.41% | 2,283,464 |
| Jul 29, 2019 | $494.98 | $533.08 | $484.24 | $524.09 | +7.22% | 2,901,148 |
| Jul 22, 2019 | $505.41 | $510.98 | $484.46 | $488.81 | -3.51% | 1,915,591 |
| Jul 15, 2019 | $521.31 | $523.60 | $506.56 | $506.61 | -2.20% | 1,311,678 |
| Jul 8, 2019 | $518.40 | $528.98 | $515.84 | $518.01 | -0.03% | 1,341,400 |
| Jul 1, 2019 | $509.04 | $520.35 | $498.03 | $518.18 | +2.75% | 1,065,030 |
| Jun 24, 2019 | $510.00 | $512.99 | $485.58 | $504.29 | -0.75% | 1,834,844 |
| Jun 17, 2019 | $511.26 | $516.95 | $499.51 | $508.09 | -0.36% | 2,362,036 |
| Jun 10, 2019 | $499.14 | $512.94 | $497.60 | $509.92 | +2.07% | 1,572,641 |
| Jun 3, 2019 | $487.61 | $499.96 | $471.80 | $499.60 | +2.84% | 1,859,088 |
| May 28, 2019 | $496.80 | $500.20 | $481.30 | $485.79 | -2.16% | 1,233,391 |
| May 20, 2019 | $487.88 | $500.00 | $477.93 | $496.52 | +1.27% | 1,834,634 |
| May 13, 2019 | $473.56 | $494.00 | $472.47 | $490.28 | +2.18% | 1,814,373 |
| May 6, 2019 | $472.46 | $483.64 | $471.65 | $479.82 | +0.59% | 2,385,188 |
| Apr 29, 2019 | $451.56 | $479.94 | $446.04 | $476.99 | +5.28% | 2,349,809 |
| Apr 22, 2019 | $445.74 | $455.78 | $440.72 | $453.05 | +1.48% | 1,668,330 |
| Apr 15, 2019 | $462.31 | $463.07 | $444.94 | $446.44 | -3.66% | 1,427,859 |
| Apr 8, 2019 | $466.74 | $467.99 | $453.72 | $463.38 | -0.69% | 1,466,035 |
| Apr 1, 2019 | $443.56 | $467.29 | $443.56 | $466.62 | +2.97% | 2,116,621 |
| Mar 25, 2019 | $452.25 | $453.85 | $442.75 | $453.16 | +0.37% | 2,159,151 |
| Mar 18, 2019 | $442.50 | $460.88 | $440.85 | $451.50 | +2.24% | 2,450,446 |
| Mar 11, 2019 | $430.88 | $442.92 | $430.88 | $441.61 | +2.61% | 3,355,818 |
| Mar 4, 2019 | $433.45 | $434.15 | $421.19 | $430.38 | -0.56% | 2,592,796 |
| Feb 25, 2019 | $429.00 | $433.54 | $417.25 | $432.79 | +0.99% | 3,863,471 |
| Feb 19, 2019 | $422.00 | $433.64 | $418.40 | $428.54 | +1.70% | 1,997,623 |
| Feb 11, 2019 | $396.95 | $422.44 | $385.91 | $421.39 | +6.46% | 3,571,069 |
| Feb 4, 2019 | $397.00 | $399.00 | $372.75 | $395.82 | -0.14% | 2,501,003 |
| Jan 28, 2019 | $367.95 | $396.66 | $363.90 | $396.38 | +7.29% | 2,451,179 |
| Jan 22, 2019 | $374.67 | $375.79 | $357.35 | $369.44 | -1.40% | 2,778,899 |
| Jan 14, 2019 | $370.30 | $384.18 | $369.99 | $374.67 | +0.87% | 3,107,666 |
| Jan 7, 2019 | $353.00 | $372.30 | $348.24 | $371.43 | +4.99% | 3,872,022 |
| Dec 31, 2018 | $352.35 | $356.64 | $343.58 | $353.79 | +0.27% | 2,372,319 |
| Dec 24, 2018 | $348.75 | $356.14 | $335.29 | $352.85 | +0.73% | 2,074,206 |
| Dec 17, 2018 | $386.89 | $387.54 | $348.62 | $350.31 | -9.46% | 4,187,191 |
| Dec 10, 2018 | $388.15 | $396.50 | $381.62 | $386.90 | +0.11% | 2,307,700 |
| Dec 3, 2018 | $387.45 | $396.59 | $377.95 | $386.47 | +0.31% | 2,353,737 |
| Nov 26, 2018 | $382.45 | $388.32 | $378.37 | $385.28 | +1.28% | 2,787,854 |
| Nov 19, 2018 | $389.72 | $394.83 | $374.24 | $380.40 | -2.12% | 1,885,355 |
| Nov 12, 2018 | $384.86 | $391.24 | $377.48 | $388.63 | +0.96% | 2,564,135 |
| Nov 5, 2018 | $397.50 | $401.68 | $380.82 | $384.94 | -1.91% | 3,283,598 |
| Oct 29, 2018 | $388.20 | $397.27 | $374.39 | $392.43 | +1.87% | 4,020,137 |
| Oct 22, 2018 | $414.60 | $421.03 | $383.84 | $385.22 | -7.02% | 2,558,354 |
| Oct 15, 2018 | $396.62 | $419.40 | $394.38 | $414.31 | +4.64% | 1,819,333 |
| Oct 8, 2018 | $415.91 | $422.84 | $392.93 | $395.94 | -5.12% | 2,944,205 |
| Oct 1, 2018 | $433.26 | $436.15 | $416.59 | $417.32 | -3.60% | 2,155,500 |
| Sep 24, 2018 | $438.44 | $440.94 | $421.92 | $432.89 | -1.99% | 2,629,868 |
| Sep 17, 2018 | $448.21 | $449.91 | $441.35 | $441.68 | -1.44% | 2,143,282 |
| Sep 10, 2018 | $431.38 | $448.33 | $430.00 | $448.14 | +3.96% | 2,315,696 |
| Sep 4, 2018 | $434.33 | $435.92 | $421.50 | $431.09 | -1.16% | 1,901,773 |
| Aug 27, 2018 | $430.88 | $439.89 | $428.03 | $436.13 | +1.42% | 1,817,853 |
| Aug 20, 2018 | $440.70 | $440.70 | $426.40 | $430.02 | -1.99% | 2,095,612 |
| Aug 13, 2018 | $438.02 | $444.72 | $432.58 | $438.77 | +0.35% | 2,896,796 |
| Aug 6, 2018 | $454.45 | $457.99 | $435.43 | $437.24 | -3.99% | 3,308,646 |
| Jul 30, 2018 | $442.91 | $456.80 | $426.00 | $455.43 | +2.76% | 2,971,726 |
| Jul 23, 2018 | $432.84 | $448.75 | $424.44 | $443.20 | +2.07% | 2,734,129 |
| Jul 16, 2018 | $443.14 | $444.70 | $423.59 | $434.22 | -2.08% | 1,867,506 |
| Jul 9, 2018 | $446.92 | $449.39 | $439.35 | $443.43 | -0.51% | 1,895,419 |
| Jul 2, 2018 | $429.34 | $446.91 | $423.17 | $445.70 | +3.68% | 2,216,507 |
| Jun 25, 2018 | $415.92 | $432.42 | $413.69 | $429.89 | +2.63% | 4,281,013 |
| Jun 18, 2018 | $397.36 | $421.24 | $395.06 | $418.86 | +5.04% | 4,336,637 |
| Jun 11, 2018 | $403.09 | $407.73 | $391.22 | $398.76 | -1.14% | 2,993,986 |
| Jun 4, 2018 | $398.53 | $403.80 | $390.74 | $403.35 | +1.04% | 2,169,997 |
| May 29, 2018 | $388.65 | $403.32 | $385.57 | $399.21 | +2.88% | 2,764,886 |
| May 21, 2018 | $387.24 | $392.00 | $379.66 | $388.05 | +0.57% | 2,425,077 |
| May 14, 2018 | $400.45 | $402.61 | $380.16 | $385.86 | -3.99% | 2,314,060 |
| May 7, 2018 | $404.09 | $406.02 | $384.45 | $401.89 | -0.49% | 2,990,023 |
| Apr 30, 2018 | $422.47 | $433.26 | $393.12 | $403.88 | -4.10% | 4,017,863 |
| Apr 23, 2018 | $406.61 | $422.19 | $405.13 | $421.15 | +3.72% | 2,482,356 |
| Apr 16, 2018 | $404.96 | $415.00 | $401.01 | $406.06 | +1.15% | 2,252,217 |
| Apr 9, 2018 | $410.09 | $417.88 | $399.92 | $401.45 | -1.37% | 2,282,331 |
| Apr 2, 2018 | $419.12 | $419.81 | $403.70 | $407.04 | -2.65% | 2,497,564 |
| Mar 26, 2018 | $405.84 | $421.59 | $404.00 | $418.14 | +4.10% | 2,180,488 |
| Mar 19, 2018 | $415.34 | $420.85 | $401.00 | $401.68 | -4.34% | 3,808,176 |
| Mar 12, 2018 | $397.49 | $421.00 | $394.88 | $419.89 | +6.26% | 4,522,127 |
| Mar 5, 2018 | $370.79 | $395.38 | $370.79 | $395.16 | +3.49% | 2,510,951 |
| Feb 26, 2018 | $396.68 | $398.45 | $374.91 | $381.82 | -3.30% | 2,923,902 |
| Feb 20, 2018 | $400.75 | $405.96 | $384.22 | $394.84 | -2.10% | 3,881,421 |
| Feb 12, 2018 | $428.61 | $438.17 | $396.29 | $403.30 | -5.29% | 6,800,857 |
| Feb 5, 2018 | $436.98 | $441.84 | $409.48 | $425.81 | -2.64% | 3,741,818 |
| Jan 29, 2018 | $446.98 | $458.64 | $430.00 | $437.35 | -0.96% | 3,170,385 |
| Jan 22, 2018 | $438.00 | $446.21 | $432.01 | $441.59 | +0.84% | 4,269,307 |
| Jan 16, 2018 | $436.80 | $452.61 | $433.48 | $437.89 | +0.45% | 2,854,822 |
| Jan 8, 2018 | $450.79 | $461.73 | $428.30 | $435.95 | -3.01% | 3,263,712 |
| Jan 2, 2018 | $453.53 | $456.56 | $445.97 | $449.49 | -0.82% | 1,861,292 |
| Dec 26, 2017 | $443.01 | $458.86 | $442.65 | $453.22 | +1.48% | 1,198,107 |
| Dec 18, 2017 | $457.85 | $461.98 | $443.75 | $446.60 | -2.46% | 2,182,824 |
| Dec 11, 2017 | $451.63 | $462.43 | $446.41 | $457.85 | +1.21% | 2,666,110 |
| Dec 4, 2017 | $471.03 | $471.39 | $441.00 | $452.39 | -3.57% | 2,344,485 |
| Nov 27, 2017 | $474.04 | $481.49 | $461.24 | $469.16 | -1.04% | 2,087,037 |
| Nov 20, 2017 | $474.27 | $476.73 | $470.49 | $474.07 | +0.27% | 823,213 |
| Nov 13, 2017 | $481.91 | $485.92 | $470.01 | $472.80 | -1.95% | 1,846,335 |
| Nov 6, 2017 | $484.99 | $495.35 | $480.92 | $482.21 | -0.91% | 1,847,911 |
| Oct 30, 2017 | $456.32 | $491.80 | $455.18 | $486.65 | +6.60% | 2,360,423 |
| Oct 23, 2017 | $469.43 | $469.43 | $453.05 | $456.51 | -2.61% | 2,069,825 |
| Oct 16, 2017 | $463.61 | $472.71 | $458.00 | $468.76 | +1.28% | 1,599,822 |
| Oct 9, 2017 | $448.96 | $468.22 | $447.98 | $462.82 | +3.12% | 1,555,989 |
| Oct 2, 2017 | $447.33 | $451.56 | $439.54 | $448.83 | +0.57% | 1,609,363 |
| Sep 25, 2017 | $441.84 | $447.10 | $430.71 | $446.30 | +1.05% | 2,225,671 |
| Sep 18, 2017 | $456.22 | $457.20 | $440.84 | $441.66 | -3.00% | 3,427,455 |
| Sep 11, 2017 | $464.52 | $475.28 | $447.52 | $455.31 | -1.45% | 3,571,922 |
| Sep 5, 2017 | $464.83 | $468.86 | $456.20 | $462.00 | -0.85% | 2,286,804 |
| Aug 28, 2017 | $467.68 | $470.44 | $460.45 | $465.96 | -0.05% | 1,775,307 |
| Aug 21, 2017 | $447.20 | $468.16 | $447.19 | $466.19 | +3.60% | 2,121,730 |
| Aug 14, 2017 | $441.39 | $458.85 | $441.39 | $450.00 | +2.65% | 1,919,032 |
| Aug 7, 2017 | $445.96 | $450.54 | $437.32 | $438.39 | -1.61% | 1,742,516 |
| Jul 31, 2017 | $449.14 | $459.00 | $441.82 | $445.58 | -0.52% | 2,720,263 |
| Jul 24, 2017 | $441.04 | $448.33 | $434.56 | $447.90 | +1.46% | 1,599,666 |
| Jul 17, 2017 | $437.70 | $445.20 | $431.86 | $441.44 | +0.85% | 2,209,993 |
| Jul 10, 2017 | $423.77 | $443.45 | $423.15 | $437.70 | +3.40% | 2,024,424 |
| Jul 3, 2017 | $431.54 | $435.11 | $416.64 | $423.30 | -1.37% | 1,412,149 |
| Jun 26, 2017 | $434.37 | $440.14 | $416.72 | $429.16 | -1.13% | 2,351,978 |
| Jun 19, 2017 | $427.86 | $442.62 | $426.65 | $434.07 | +1.59% | 3,591,740 |
| Jun 12, 2017 | $436.78 | $440.17 | $422.27 | $427.28 | -2.72% | 3,701,225 |
| Jun 5, 2017 | $442.56 | $447.26 | $434.06 | $439.21 | -1.15% | 2,081,594 |
| May 30, 2017 | $440.47 | $444.71 | $435.00 | $444.32 | +0.70% | 2,111,457 |
| May 22, 2017 | $425.31 | $446.58 | $425.31 | $441.22 | +3.39% | 1,892,209 |
| May 15, 2017 | $430.88 | $433.77 | $420.96 | $426.74 | -1.00% | 2,185,091 |
| May 8, 2017 | $426.66 | $431.29 | $422.13 | $431.07 | +1.13% | 2,196,222 |
| May 1, 2017 | $417.69 | $426.45 | $416.30 | $426.25 | +2.05% | 2,592,237 |
| Apr 24, 2017 | $405.12 | $418.12 | $398.61 | $417.70 | +3.95% | 2,741,010 |
| Apr 17, 2017 | $398.96 | $407.55 | $398.96 | $401.84 | +0.68% | 1,921,927 |
| Apr 10, 2017 | $401.49 | $402.50 | $396.94 | $399.11 | -0.65% | 1,723,308 |
| Apr 3, 2017 | $400.94 | $404.54 | $397.23 | $401.74 | +0.34% | 2,138,136 |
| Mar 27, 2017 | $385.00 | $403.62 | $381.66 | $400.37 | +3.16% | 3,088,828 |
| Mar 20, 2017 | $376.73 | $392.92 | $376.10 | $388.09 | +3.31% | 4,781,561 |
| Mar 13, 2017 | $381.22 | $385.78 | $374.78 | $375.64 | -0.93% | 4,612,742 |
| Mar 6, 2017 | $371.55 | $380.51 | $361.90 | $379.16 | +0.92% | 5,881,269 |
| Feb 27, 2017 | $379.87 | $381.26 | $370.88 | $375.69 | -1.04% | 2,215,637 |
| Feb 21, 2017 | $373.04 | $379.80 | $368.57 | $379.64 | +1.43% | 2,368,712 |
| Feb 13, 2017 | $388.30 | $388.30 | $369.66 | $374.28 | -3.15% | 2,966,039 |
| Feb 6, 2017 | $385.26 | $387.48 | $380.32 | $386.45 | +0.42% | 2,035,682 |
| Jan 30, 2017 | $381.89 | $387.92 | $380.32 | $384.82 | +0.49% | 1,743,521 |
| Jan 23, 2017 | $382.64 | $390.52 | $381.41 | $382.96 | -0.08% | 2,393,195 |
| Jan 17, 2017 | $374.77 | $383.46 | $373.30 | $383.27 | +2.22% | 1,741,861 |
| Jan 9, 2017 | $370.49 | $377.20 | $368.01 | $374.95 | +1.20% | 2,279,712 |
| Jan 3, 2017 | $357.29 | $373.09 | $355.18 | $370.49 | +3.66% | 2,007,119 |
| Dec 27, 2016 | $356.78 | $359.65 | $351.89 | $357.41 | +0.22% | 1,459,841 |
| Dec 19, 2016 | $351.42 | $358.14 | $347.99 | $356.61 | +1.89% | 2,577,501 |
| Dec 12, 2016 | $344.93 | $369.67 | $343.55 | $350.00 | +1.15% | 4,509,456 |
| Dec 5, 2016 | $332.26 | $351.14 | $327.37 | $346.03 | +4.64% | 3,407,194 |
| Nov 28, 2016 | $338.50 | $347.83 | $327.76 | $330.68 | -2.67% | 3,064,021 |
| Nov 21, 2016 | $334.35 | $345.22 | $333.43 | $339.76 | +1.96% | 1,636,940 |
| Nov 14, 2016 | $323.56 | $343.81 | $314.55 | $333.24 | – | 3,379,757 |
Seasonality
EQIX 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 | 3.0% | -0.4% | 2.8% | 1.9% | 2.5% | 0.6% | 3.2% | 2.0% | -3.0% | 0.2% | 3.3% | -1.1% |
| Months up | 8 of 10 | 3 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 7.1% | 19.3% | 0.6% | 10.5% | -0.9% | -2.4% | -2.2% | 3.2% | -3.4% | 0.2% | ||
| 2025 | -3.1% | -0.5% | -9.9% | 5.6% | 3.8% | -10.5% | -1.3% | 0.7% | -0.4% | 8.0% | -10.4% | 1.7% |
| 2024 | 3.0% | 7.6% | -7.1% | -13.8% | 7.9% | -0.8% | 4.4% | 6.1% | 6.4% | 2.3% | 8.6% | -3.9% |
| 2023 | 12.7% | -6.8% | 5.3% | 0.4% | 3.5% | 5.1% | 3.3% | -3.1% | -7.1% | 0.5% | 12.3% | -1.2% |
| 2022 | -14.3% | -2.1% | 4.9% | -3.0% | -4.0% | -4.4% | 7.1% | -6.2% | -13.5% | -0.4% | 22.5% | -5.2% |
| 2021 | 3.6% | -12.0% | 4.8% | 6.1% | 2.6% | 8.9% | 2.2% | 3.2% | -6.3% | 5.9% | -2.6% | 4.1% |
| 2020 | 1.0% | -2.5% | 9.0% | 8.1% | 3.7% | 0.7% | 11.8% | 0.9% | -3.8% | -3.8% | -4.2% | 2.3% |
| 2019 | 11.8% | 8.1% | 7.0% | 0.3% | 7.4% | 3.8% | -0.4% | 11.3% | 3.7% | -1.7% | 0.5% | 3.0% |
| 2018 | 0.4% | -13.4% | 6.6% | 0.6% | -5.1% | 8.3% | 2.2% | -0.2% | -0.7% | -12.5% | 2.3% | -8.5% |
| 2017 | 7.7% | -1.8% | 6.5% | 4.3% | 6.1% | -2.7% | 5.0% | 4.4% | -4.7% | 3.9% | 0.6% | -2.4% |