ICON PLC (ICLR) stock
ICLRNasdaqServices-Commercial Physical & Biological Research
$211.36−4.12 (-1.91%)
Close on Oct 30, 2026Market cap $16.18BP/E 377.4Yield –
Price history
ICON share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$211.36
-1.91% on the day
52-week range
$66.57 – $219.04
-3.5% from the high
Change over 52 weeks
+27.8%
From $165.33 on Oct 30, 2025
Average volume
920,144
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $182.08 | $219.04 | $179.16 | $211.36 | +14.08% | 10,282,578 |
| Oct 19, 2026 | $169.25 | $190.56 | $167.14 | $185.27 | +8.87% | 4,870,515 |
| Oct 12, 2026 | $165.14 | $177.20 | $159.72 | $170.18 | +3.66% | 3,778,096 |
| Oct 5, 2026 | $161.07 | $177.67 | $157.38 | $164.17 | +1.31% | 4,464,635 |
| Sep 28, 2026 | $171.13 | $176.70 | $160.41 | $162.05 | -5.97% | 4,989,348 |
| Sep 21, 2026 | $164.61 | $175.00 | $163.16 | $172.33 | +5.01% | 5,737,752 |
| Sep 14, 2026 | $171.51 | $177.50 | $162.59 | $164.11 | -3.07% | 5,300,679 |
| Sep 8, 2026 | $162.30 | $175.63 | $156.70 | $169.31 | +2.71% | 4,603,121 |
| Aug 31, 2026 | $169.91 | $170.41 | $158.66 | $164.85 | -3.04% | 3,595,689 |
| Aug 24, 2026 | $170.81 | $174.44 | $165.45 | $170.02 | -1.28% | 1,970,948 |
| Aug 17, 2026 | $161.34 | $180.89 | $161.17 | $172.23 | +5.57% | 2,641,966 |
| Aug 10, 2026 | $163.80 | $167.87 | $160.05 | $163.15 | -0.83% | 2,767,183 |
| Aug 3, 2026 | $165.31 | $167.51 | $150.86 | $164.51 | +0.58% | 3,732,829 |
| Jul 27, 2026 | $165.55 | $186.64 | $161.29 | $163.57 | -1.32% | 6,786,691 |
| Jul 20, 2026 | $171.48 | $182.97 | $162.18 | $165.76 | -2.49% | 3,886,966 |
| Jul 13, 2026 | $165.75 | $173.23 | $162.83 | $170.00 | +1.36% | 2,604,643 |
| Jul 6, 2026 | $170.29 | $172.52 | $162.06 | $167.72 | -3.09% | 2,930,270 |
| Jun 29, 2026 | $169.65 | $181.82 | $167.24 | $173.06 | +1.88% | 4,174,950 |
| Jun 22, 2026 | $145.77 | $170.51 | $138.84 | $169.86 | +16.34% | 7,715,608 |
| Jun 15, 2026 | $147.20 | $148.88 | $140.00 | $146.00 | -0.12% | 3,026,446 |
| Jun 8, 2026 | $149.45 | $156.20 | $143.30 | $146.18 | -2.19% | 4,858,224 |
| Jun 1, 2026 | $133.70 | $153.84 | $132.36 | $149.45 | +9.83% | 6,971,556 |
| May 26, 2026 | $116.78 | $139.69 | $113.10 | $136.07 | +16.52% | 7,761,498 |
| May 18, 2026 | $116.38 | $120.00 | $108.89 | $116.78 | +0.34% | 3,149,132 |
| May 11, 2026 | $124.14 | $124.80 | $115.29 | $116.38 | -6.51% | 4,097,791 |
| May 4, 2026 | $112.42 | $129.73 | $108.80 | $124.49 | +10.31% | 5,409,236 |
| Apr 27, 2026 | $102.42 | $120.49 | $99.06 | $112.85 | +10.45% | 11,589,956 |
| Apr 20, 2026 | $118.25 | $119.45 | $99.93 | $102.17 | -14.63% | 7,306,111 |
| Apr 13, 2026 | $106.22 | $121.03 | $105.05 | $119.68 | +12.05% | 5,522,273 |
| Apr 6, 2026 | $113.50 | $114.06 | $102.53 | $106.81 | -6.46% | 3,317,590 |
| Mar 30, 2026 | $103.07 | $115.63 | $102.30 | $114.19 | +11.86% | 3,739,124 |
| Mar 23, 2026 | $101.05 | $104.27 | $97.11 | $102.08 | +2.39% | 4,031,752 |
| Mar 16, 2026 | $99.94 | $102.34 | $95.75 | $99.70 | +1.39% | 5,162,410 |
| Mar 9, 2026 | $105.77 | $110.41 | $97.06 | $98.33 | -8.27% | 5,313,839 |
| Mar 2, 2026 | $105.81 | $113.88 | $103.74 | $107.20 | -0.87% | 6,748,405 |
| Feb 23, 2026 | $100.68 | $108.72 | $99.49 | $108.14 | +8.47% | 7,660,124 |
| Feb 17, 2026 | $90.48 | $100.83 | $87.91 | $99.70 | +7.20% | 12,267,413 |
| Feb 9, 2026 | $150.80 | $155.00 | $66.57 | $93.00 | -38.24% | 44,073,173 |
| Feb 2, 2026 | $180.25 | $180.51 | $144.27 | $150.59 | -16.45% | 7,033,178 |
| Jan 26, 2026 | $185.68 | $191.00 | $176.34 | $180.25 | -3.45% | 3,019,271 |
| Jan 20, 2026 | $178.43 | $190.21 | $173.42 | $186.70 | +2.24% | 2,994,882 |
| Jan 12, 2026 | $182.98 | $188.00 | $177.47 | $182.61 | +0.68% | 4,630,175 |
| Jan 5, 2026 | $186.54 | $203.91 | $171.99 | $181.38 | -3.86% | 7,751,849 |
| Dec 29, 2025 | $183.20 | $189.53 | $180.48 | $188.67 | +3.19% | 1,943,059 |
| Dec 22, 2025 | $173.46 | $184.01 | $172.55 | $182.84 | +5.22% | 2,405,507 |
| Dec 15, 2025 | $184.94 | $189.23 | $172.79 | $173.77 | -6.87% | 4,786,246 |
| Dec 8, 2025 | $185.68 | $191.85 | $178.80 | $186.58 | +0.38% | 4,066,276 |
| Dec 1, 2025 | $183.80 | $191.15 | $174.13 | $185.87 | +0.47% | 5,844,310 |
| Nov 24, 2025 | $163.11 | $186.57 | $161.75 | $185.00 | +12.42% | 4,544,460 |
| Nov 17, 2025 | $160.91 | $165.49 | $154.12 | $164.56 | +1.47% | 5,780,260 |
| Nov 10, 2025 | $158.03 | $167.43 | $156.05 | $162.18 | +1.91% | 3,306,511 |
| Nov 3, 2025 | $169.19 | $170.95 | $155.00 | $159.14 | -7.38% | 3,105,060 |
| Oct 27, 2025 | $178.11 | $184.57 | $162.36 | $171.82 | -3.53% | 5,082,418 |
| Oct 20, 2025 | $187.45 | $198.30 | $173.38 | $178.11 | -3.76% | 7,772,680 |
| Oct 13, 2025 | $183.56 | $193.21 | $180.47 | $185.06 | +0.86% | 3,973,787 |
| Oct 6, 2025 | $194.19 | $194.40 | $181.10 | $183.49 | -5.36% | 3,489,834 |
| Sep 29, 2025 | $165.34 | $197.05 | $162.04 | $193.89 | +18.38% | 5,665,370 |
| Sep 22, 2025 | $173.82 | $173.89 | $161.64 | $163.79 | -5.87% | 3,688,169 |
| Sep 15, 2025 | $176.69 | $183.46 | $170.35 | $174.00 | -0.57% | 5,695,115 |
| Sep 8, 2025 | $172.83 | $180.07 | $164.00 | $175.00 | +0.07% | 6,800,829 |
| Sep 2, 2025 | $176.65 | $182.67 | $161.01 | $174.88 | -1.72% | 5,220,968 |
| Aug 25, 2025 | $175.85 | $179.44 | $169.99 | $177.94 | +1.20% | 2,897,433 |
| Aug 18, 2025 | $176.58 | $181.51 | $174.48 | $175.83 | -0.01% | 5,128,440 |
| Aug 11, 2025 | $158.95 | $177.99 | $157.59 | $175.84 | +10.98% | 5,568,162 |
| Aug 4, 2025 | $165.30 | $168.17 | $154.69 | $158.44 | -4.81% | 5,013,421 |
| Jul 28, 2025 | $188.57 | $190.56 | $162.99 | $166.44 | -11.00% | 7,860,250 |
| Jul 21, 2025 | $143.54 | $211.00 | $139.15 | $187.01 | +30.28% | 15,318,782 |
| Jul 14, 2025 | $148.88 | $153.62 | $142.16 | $143.54 | -4.64% | 6,985,445 |
| Jul 7, 2025 | $150.24 | $155.90 | $146.56 | $150.52 | +0.28% | 5,610,656 |
| Jun 30, 2025 | $144.78 | $155.25 | $142.89 | $150.10 | +3.83% | 3,519,016 |
| Jun 23, 2025 | $145.75 | $149.68 | $143.92 | $144.56 | -1.31% | 6,663,650 |
| Jun 16, 2025 | $145.94 | $147.50 | $140.20 | $146.48 | +0.56% | 4,922,871 |
| Jun 9, 2025 | $140.67 | $150.00 | $138.59 | $145.66 | +4.71% | 5,907,001 |
| Jun 2, 2025 | $130.14 | $142.99 | $126.14 | $139.11 | +6.78% | 5,890,319 |
| May 26, 2025 | $125.10 | $133.07 | $125.10 | $130.28 | +1.79% | 5,710,850 |
| May 19, 2025 | $128.03 | $134.44 | $125.10 | $127.99 | -2.77% | 6,576,877 |
| May 12, 2025 | $137.23 | $142.58 | $129.25 | $131.63 | -1.74% | 8,073,308 |
| May 5, 2025 | $144.22 | $145.00 | $133.86 | $133.96 | -6.30% | 9,984,201 |
| Apr 28, 2025 | $146.29 | $151.99 | $135.00 | $142.96 | -1.38% | 13,891,728 |
| Apr 21, 2025 | $138.65 | $147.79 | $133.28 | $144.96 | +4.05% | 11,387,100 |
| Apr 14, 2025 | $144.54 | $148.22 | $137.87 | $139.32 | -3.28% | 5,028,431 |
| Apr 7, 2025 | $149.22 | $159.42 | $138.51 | $144.04 | -6.30% | 8,050,250 |
| Mar 31, 2025 | $175.28 | $176.30 | $151.64 | $153.72 | -14.16% | 5,892,639 |
| Mar 24, 2025 | $185.01 | $188.05 | $176.03 | $179.07 | -3.14% | 4,745,103 |
| Mar 17, 2025 | $184.69 | $188.18 | $177.92 | $184.87 | +0.16% | 3,741,244 |
| Mar 10, 2025 | $186.76 | $188.01 | $174.93 | $184.58 | -1.06% | 5,642,778 |
| Mar 3, 2025 | $179.50 | $189.30 | $179.50 | $186.56 | -1.82% | 5,142,085 |
| Feb 24, 2025 | $201.05 | $204.21 | $187.93 | $190.02 | -5.65% | 4,585,235 |
| Feb 18, 2025 | $186.98 | $208.95 | $184.47 | $201.39 | +8.15% | 6,139,113 |
| Feb 10, 2025 | $193.65 | $193.65 | $181.51 | $186.21 | -3.75% | 5,261,813 |
| Feb 3, 2025 | $194.19 | $203.26 | $191.88 | $193.46 | -2.82% | 2,859,604 |
| Jan 27, 2025 | $202.48 | $206.61 | $194.33 | $199.08 | -0.70% | 4,020,655 |
| Jan 21, 2025 | $198.71 | $205.95 | $196.51 | $200.48 | +1.20% | 3,619,401 |
| Jan 13, 2025 | $216.53 | $220.51 | $196.50 | $198.11 | -9.22% | 7,210,124 |
| Jan 6, 2025 | $214.11 | $228.29 | $214.11 | $218.22 | +2.32% | 3,508,702 |
| Dec 30, 2024 | $210.46 | $216.49 | $206.76 | $213.28 | +0.47% | 1,772,234 |
| Dec 23, 2024 | $206.77 | $215.47 | $205.44 | $212.29 | +2.30% | 2,269,246 |
| Dec 16, 2024 | $207.12 | $211.76 | $200.69 | $207.51 | -0.31% | 5,990,716 |
| Dec 9, 2024 | $218.21 | $222.58 | $206.11 | $208.15 | -4.29% | 5,489,981 |
| Dec 2, 2024 | $211.00 | $217.74 | $209.25 | $217.47 | +3.43% | 6,220,646 |
| Nov 25, 2024 | $215.43 | $219.62 | $209.13 | $210.25 | -1.87% | 2,996,498 |
| Nov 18, 2024 | $187.69 | $221.34 | $183.38 | $214.25 | +12.98% | 10,201,101 |
| Nov 11, 2024 | $217.00 | $217.91 | $188.57 | $189.64 | -11.77% | 8,546,077 |
| Nov 4, 2024 | $220.45 | $231.89 | $208.65 | $214.93 | -2.48% | 9,359,989 |
| Oct 28, 2024 | $221.26 | $234.60 | $219.81 | $220.40 | -0.03% | 10,100,223 |
| Oct 21, 2024 | $295.99 | $300.25 | $220.01 | $220.47 | -25.95% | 13,075,356 |
| Oct 14, 2024 | $295.88 | $301.46 | $288.75 | $297.72 | +0.36% | 2,322,156 |
| Oct 7, 2024 | $291.94 | $303.69 | $285.15 | $296.65 | +1.06% | 2,447,989 |
| Sep 30, 2024 | $285.46 | $299.05 | $280.96 | $293.54 | +2.78% | 2,934,233 |
| Sep 23, 2024 | $305.14 | $305.14 | $281.43 | $285.61 | -5.76% | 3,780,656 |
| Sep 16, 2024 | $300.48 | $310.54 | $292.37 | $303.07 | +1.02% | 3,603,773 |
| Sep 9, 2024 | $303.31 | $304.50 | $269.09 | $300.00 | -0.83% | 6,480,210 |
| Sep 3, 2024 | $319.05 | $323.25 | $300.42 | $302.52 | -6.07% | 1,256,431 |
| Aug 26, 2024 | $323.75 | $328.35 | $314.07 | $322.06 | -0.65% | 1,558,637 |
| Aug 19, 2024 | $322.48 | $326.74 | $319.60 | $324.16 | +0.52% | 1,489,966 |
| Aug 12, 2024 | $313.49 | $323.96 | $304.30 | $322.49 | +3.05% | 1,411,364 |
| Aug 5, 2024 | $304.06 | $319.66 | $300.01 | $312.93 | -1.31% | 2,194,349 |
| Jul 29, 2024 | $323.92 | $338.67 | $308.40 | $317.08 | -1.97% | 2,622,311 |
| Jul 22, 2024 | $334.54 | $342.55 | $288.43 | $323.46 | -1.89% | 4,318,527 |
| Jul 15, 2024 | $336.81 | $347.72 | $324.78 | $329.70 | -1.88% | 2,752,787 |
| Jul 8, 2024 | $321.99 | $339.85 | $317.18 | $336.03 | +4.76% | 2,034,542 |
| Jul 1, 2024 | $316.43 | $323.01 | $314.31 | $320.77 | +2.33% | 2,030,917 |
| Jun 24, 2024 | $317.99 | $321.82 | $311.06 | $313.47 | -1.67% | 7,543,402 |
| Jun 17, 2024 | $312.97 | $322.15 | $310.18 | $318.78 | +1.74% | 2,070,132 |
| Jun 10, 2024 | $314.35 | $323.48 | $308.47 | $313.33 | -1.86% | 2,064,937 |
| Jun 3, 2024 | $322.81 | $331.04 | $312.19 | $319.28 | -1.71% | 2,680,046 |
| May 28, 2024 | $321.55 | $332.52 | $306.62 | $324.82 | +1.28% | 2,754,895 |
| May 20, 2024 | $315.89 | $325.91 | $314.06 | $320.72 | +1.91% | 2,290,751 |
| May 13, 2024 | $315.74 | $322.59 | $309.31 | $314.72 | -0.21% | 1,870,055 |
| May 6, 2024 | $310.01 | $319.57 | $308.46 | $315.39 | +2.06% | 2,495,405 |
| Apr 29, 2024 | $309.22 | $311.47 | $295.75 | $309.02 | +0.23% | 2,595,086 |
| Apr 22, 2024 | $290.87 | $318.55 | $288.23 | $308.31 | +6.97% | 4,509,046 |
| Apr 15, 2024 | $309.60 | $310.29 | $287.02 | $288.23 | -5.81% | 2,582,672 |
| Apr 8, 2024 | $319.15 | $325.91 | $305.43 | $306.00 | -4.02% | 1,604,000 |
| Apr 1, 2024 | $337.00 | $338.98 | $312.44 | $318.83 | -5.10% | 2,422,847 |
| Mar 25, 2024 | $332.05 | $336.74 | $327.77 | $335.95 | +1.19% | 1,868,634 |
| Mar 18, 2024 | $334.76 | $339.46 | $327.95 | $332.00 | -0.82% | 1,980,014 |
| Mar 11, 2024 | $332.49 | $341.00 | $323.77 | $334.76 | +0.04% | 2,641,640 |
| Mar 4, 2024 | $324.77 | $344.77 | $320.86 | $334.64 | +2.80% | 2,873,285 |
| Feb 26, 2024 | $312.48 | $326.03 | $312.43 | $325.51 | +3.60% | 2,843,489 |
| Feb 20, 2024 | $289.03 | $323.80 | $277.21 | $314.19 | +8.70% | 3,305,144 |
| Feb 12, 2024 | $277.00 | $296.68 | $272.14 | $289.03 | +3.79% | 3,673,411 |
| Feb 5, 2024 | $257.94 | $282.39 | $256.96 | $278.48 | +6.90% | 2,168,588 |
| Jan 29, 2024 | $266.75 | $268.61 | $254.60 | $260.50 | -2.26% | 2,745,567 |
| Jan 22, 2024 | $261.38 | $270.71 | $259.17 | $266.51 | +2.67% | 2,459,366 |
| Jan 16, 2024 | $251.76 | $259.63 | $244.59 | $259.57 | +1.79% | 2,578,969 |
| Jan 8, 2024 | $272.08 | $280.08 | $250.80 | $255.00 | -5.81% | 3,040,071 |
| Jan 2, 2024 | $280.54 | $283.85 | $260.51 | $270.72 | -4.36% | 2,597,262 |
| Dec 26, 2023 | $280.84 | $287.43 | $280.07 | $283.07 | +0.88% | 1,331,622 |
| Dec 18, 2023 | $278.82 | $285.51 | $277.28 | $280.60 | +0.56% | 2,065,849 |
| Dec 11, 2023 | $274.28 | $288.50 | $270.61 | $279.03 | +2.41% | 2,921,784 |
| Dec 4, 2023 | $268.25 | $274.29 | $261.92 | $272.46 | +1.15% | 2,488,781 |
| Nov 27, 2023 | $271.41 | $273.17 | $263.15 | $269.35 | -0.93% | 2,594,402 |
| Nov 20, 2023 | $268.66 | $276.68 | $266.55 | $271.89 | +0.72% | 1,510,171 |
| Nov 13, 2023 | $254.69 | $273.53 | $252.12 | $269.95 | +5.31% | 2,068,624 |
| Nov 6, 2023 | $260.12 | $262.55 | $249.27 | $256.34 | -0.69% | 1,974,278 |
| Oct 30, 2023 | $239.02 | $263.49 | $228.05 | $258.11 | +9.69% | 2,870,959 |
| Oct 23, 2023 | $226.56 | $243.67 | $222.32 | $235.31 | +3.79% | 4,690,311 |
| Oct 16, 2023 | $247.00 | $247.91 | $221.20 | $226.72 | -8.30% | 2,788,391 |
| Oct 9, 2023 | $236.78 | $253.77 | $236.44 | $247.24 | +3.11% | 3,073,472 |
| Oct 2, 2023 | $245.70 | $246.85 | $235.55 | $239.78 | -2.63% | 2,631,748 |
| Sep 25, 2023 | $247.84 | $251.99 | $243.85 | $246.25 | -1.66% | 2,213,069 |
| Sep 18, 2023 | $259.80 | $265.28 | $248.35 | $250.41 | -4.32% | 2,426,960 |
| Sep 11, 2023 | $250.93 | $268.00 | $248.34 | $261.71 | +4.63% | 2,732,208 |
| Sep 5, 2023 | $263.21 | $263.51 | $248.82 | $250.13 | -4.78% | 1,829,055 |
| Aug 28, 2023 | $256.29 | $268.07 | $253.25 | $262.69 | +2.49% | 1,721,692 |
| Aug 21, 2023 | $251.17 | $256.86 | $245.91 | $256.32 | +2.39% | 2,723,581 |
| Aug 14, 2023 | $256.93 | $262.20 | $248.64 | $250.34 | -3.12% | 2,470,634 |
| Aug 7, 2023 | $253.39 | $258.57 | $248.64 | $258.39 | +1.99% | 2,668,071 |
| Jul 31, 2023 | $252.90 | $256.33 | $246.20 | $253.35 | +0.48% | 2,816,937 |
| Jul 24, 2023 | $243.52 | $259.01 | $236.28 | $252.14 | +2.53% | 5,057,280 |
| Jul 17, 2023 | $246.25 | $251.89 | $242.15 | $245.93 | -0.13% | 2,971,232 |
| Jul 10, 2023 | $236.36 | $251.39 | $234.78 | $246.25 | +4.15% | 3,072,448 |
| Jul 3, 2023 | $249.25 | $250.00 | $233.81 | $236.44 | -5.50% | 3,214,101 |
| Jun 26, 2023 | $226.17 | $252.15 | $222.02 | $250.20 | +10.55% | 3,959,476 |
| Jun 20, 2023 | $230.75 | $232.42 | $223.01 | $226.33 | -3.33% | 7,987,299 |
| Jun 12, 2023 | $222.26 | $236.71 | $222.26 | $234.12 | +5.49% | 2,262,411 |
| Jun 5, 2023 | $219.40 | $231.14 | $216.78 | $221.93 | +0.22% | 2,363,286 |
| May 30, 2023 | $205.12 | $221.85 | $204.38 | $221.45 | +8.72% | 2,654,283 |
| May 22, 2023 | $213.38 | $217.59 | $201.35 | $203.69 | -4.27% | 3,037,347 |
| May 15, 2023 | $200.05 | $213.44 | $197.08 | $212.78 | +6.39% | 4,271,466 |
| May 8, 2023 | $191.12 | $201.95 | $185.27 | $200.00 | +5.38% | 3,842,845 |
| May 1, 2023 | $192.68 | $199.66 | $181.92 | $189.79 | -1.51% | 3,599,986 |
| Apr 24, 2023 | $207.49 | $211.43 | $186.21 | $192.69 | -6.97% | 6,323,198 |
| Apr 17, 2023 | $210.14 | $216.35 | $203.94 | $207.13 | -1.26% | 2,076,439 |
| Apr 10, 2023 | $206.47 | $213.70 | $204.96 | $209.78 | +1.08% | 2,152,773 |
| Apr 3, 2023 | $212.26 | $214.85 | $206.86 | $207.54 | -2.83% | 1,342,717 |
| Mar 27, 2023 | $209.27 | $235.50 | $203.42 | $213.59 | +3.32% | 2,250,971 |
| Mar 20, 2023 | $208.69 | $215.25 | $203.00 | $206.73 | -0.49% | 2,601,007 |
| Mar 13, 2023 | $212.88 | $219.50 | $200.20 | $207.75 | -2.88% | 3,035,483 |
| Mar 6, 2023 | $234.64 | $238.45 | $209.87 | $213.91 | -8.54% | 2,382,924 |
| Feb 27, 2023 | $224.94 | $235.58 | $221.12 | $233.88 | +4.64% | 2,521,109 |
| Feb 21, 2023 | $224.02 | $228.00 | $216.79 | $223.50 | -1.79% | 2,712,499 |
| Feb 13, 2023 | $232.69 | $238.95 | $222.99 | $227.57 | -2.02% | 2,595,228 |
| Feb 6, 2023 | $241.29 | $246.26 | $229.93 | $232.27 | -4.82% | 1,977,257 |
| Jan 30, 2023 | $226.48 | $247.47 | $223.63 | $244.02 | +6.91% | 2,579,605 |
| Jan 23, 2023 | $231.37 | $236.05 | $226.54 | $228.24 | -1.37% | 1,744,538 |
| Jan 17, 2023 | $224.77 | $232.89 | $223.87 | $231.42 | +3.09% | 2,228,617 |
| Jan 9, 2023 | $202.38 | $226.16 | $199.77 | $224.49 | +11.99% | 3,313,775 |
| Jan 3, 2023 | $196.95 | $201.41 | $190.73 | $200.45 | +3.19% | 2,066,517 |
| Dec 27, 2022 | $194.85 | $200.35 | $190.77 | $194.25 | -0.31% | 1,089,759 |
| Dec 19, 2022 | $186.91 | $201.07 | $184.88 | $194.85 | +4.25% | 2,597,056 |
| Dec 12, 2022 | $196.72 | $206.26 | $186.01 | $186.91 | -4.04% | 3,340,221 |
| Dec 5, 2022 | $209.09 | $211.33 | $194.26 | $194.77 | -8.59% | 2,878,935 |
| Nov 28, 2022 | $217.91 | $220.92 | $204.77 | $213.07 | -2.71% | 2,909,778 |
| Nov 21, 2022 | $214.80 | $219.95 | $213.52 | $219.00 | +1.10% | 1,190,963 |
| Nov 14, 2022 | $218.13 | $229.84 | $213.11 | $216.62 | -2.19% | 3,192,732 |
| Nov 7, 2022 | $199.92 | $224.79 | $194.82 | $221.46 | +10.91% | 3,216,972 |
| Oct 31, 2022 | $198.87 | $207.63 | $190.40 | $199.68 | +0.22% | 3,627,057 |
| Oct 24, 2022 | $178.84 | $200.19 | $175.40 | $199.25 | +11.94% | 3,815,902 |
| Oct 17, 2022 | $177.83 | $191.51 | $172.04 | $177.99 | +2.35% | 4,666,166 |
| Oct 10, 2022 | $186.76 | $186.80 | $171.43 | $173.90 | -6.77% | 3,244,820 |
| Oct 3, 2022 | $183.84 | $198.41 | $181.03 | $186.52 | +1.49% | 2,258,499 |
| Sep 26, 2022 | $189.19 | $191.99 | $179.95 | $183.78 | -3.70% | 3,097,566 |
| Sep 19, 2022 | $201.86 | $203.49 | $185.17 | $190.84 | -6.68% | 2,628,022 |
| Sep 12, 2022 | $226.15 | $234.40 | $200.54 | $204.49 | -9.60% | 3,437,601 |
| Sep 6, 2022 | $206.85 | $226.47 | $204.23 | $226.20 | +9.41% | 1,996,661 |
| Aug 29, 2022 | $210.82 | $214.28 | $203.60 | $206.74 | -3.15% | 1,768,197 |
| Aug 22, 2022 | $229.95 | $234.05 | $213.35 | $213.46 | -8.65% | 1,462,709 |
| Aug 15, 2022 | $241.61 | $247.95 | $231.87 | $233.68 | -3.13% | 1,882,535 |
| Aug 8, 2022 | $233.62 | $249.24 | $230.10 | $241.24 | +3.48% | 2,690,109 |
| Aug 1, 2022 | $234.29 | $239.66 | $225.94 | $233.12 | -3.37% | 2,526,743 |
| Jul 25, 2022 | $221.60 | $249.62 | $218.04 | $241.25 | +9.12% | 3,134,225 |
| Jul 18, 2022 | $213.18 | $226.86 | $202.95 | $221.09 | +4.72% | 2,053,630 |
| Jul 11, 2022 | $214.78 | $219.73 | $198.75 | $211.13 | -3.13% | 1,642,782 |
| Jul 5, 2022 | $210.26 | $225.51 | $207.51 | $217.95 | +2.46% | 1,611,350 |
| Jun 27, 2022 | $217.54 | $221.73 | $210.20 | $212.71 | -3.59% | 2,833,180 |
| Jun 21, 2022 | $203.21 | $223.26 | $197.65 | $220.63 | +9.84% | 1,582,862 |
| Jun 13, 2022 | $210.40 | $213.03 | $196.34 | $200.87 | -8.38% | 2,337,170 |
| Jun 6, 2022 | $225.35 | $234.32 | $215.75 | $219.24 | -1.39% | 3,005,531 |
| May 31, 2022 | $224.34 | $226.37 | $213.56 | $222.33 | -2.19% | 2,235,902 |
| May 23, 2022 | $214.23 | $228.25 | $209.44 | $227.30 | +5.18% | 1,990,193 |
| May 16, 2022 | $209.01 | $218.61 | $200.67 | $216.10 | +2.42% | 3,290,887 |
| May 9, 2022 | $220.86 | $223.05 | $199.01 | $211.00 | -5.93% | 2,597,329 |
| May 2, 2022 | $219.63 | $233.53 | $217.89 | $224.31 | -0.84% | 1,765,775 |
| Apr 25, 2022 | $226.72 | $232.15 | $210.35 | $226.21 | -3.31% | 3,673,415 |
| Apr 18, 2022 | $244.79 | $255.58 | $233.48 | $233.95 | -4.91% | 1,571,843 |
| Apr 11, 2022 | $258.22 | $262.99 | $243.07 | $246.04 | -5.85% | 1,885,418 |
| Apr 4, 2022 | $247.70 | $263.62 | $238.14 | $261.32 | +5.96% | 2,623,030 |
| Mar 28, 2022 | $236.95 | $252.12 | $236.01 | $246.63 | +3.35% | 2,259,252 |
| Mar 21, 2022 | $236.91 | $245.64 | $233.58 | $238.63 | -0.36% | 2,104,647 |
| Mar 14, 2022 | $225.25 | $240.07 | $215.62 | $239.50 | +6.98% | 4,685,596 |
| Mar 7, 2022 | $222.73 | $231.72 | $212.32 | $223.88 | -1.08% | 3,539,084 |
| Feb 28, 2022 | $235.28 | $241.75 | $223.20 | $226.32 | -4.98% | 3,169,307 |
| Feb 22, 2022 | $224.78 | $239.38 | $208.13 | $238.19 | +5.00% | 4,504,774 |
| Feb 14, 2022 | $257.18 | $260.64 | $224.72 | $226.84 | -13.27% | 5,068,402 |
| Feb 7, 2022 | $267.03 | $279.80 | $261.26 | $261.56 | -2.05% | 2,005,455 |
| Jan 31, 2022 | $263.12 | $278.82 | $262.14 | $267.03 | +1.55% | 2,082,461 |
| Jan 24, 2022 | $246.51 | $264.07 | $245.28 | $262.95 | +4.37% | 3,651,253 |
| Jan 18, 2022 | $263.16 | $267.80 | $248.33 | $251.95 | -5.42% | 2,978,504 |
| Jan 10, 2022 | $276.63 | $297.42 | $261.69 | $266.39 | -5.09% | 2,815,762 |
| Jan 3, 2022 | $308.17 | $312.28 | $276.50 | $280.68 | -9.37% | 3,484,633 |
| Dec 27, 2021 | $310.20 | $313.00 | $303.00 | $309.70 | +0.57% | 1,274,516 |
| Dec 20, 2021 | $286.38 | $313.00 | $278.03 | $307.93 | +7.04% | 2,715,400 |
| Dec 13, 2021 | $277.04 | $289.84 | $269.93 | $287.67 | +3.81% | 2,805,175 |
| Dec 6, 2021 | $271.81 | $283.22 | $264.64 | $277.10 | +1.57% | 1,945,048 |
| Nov 29, 2021 | $274.25 | $281.45 | $266.23 | $272.81 | +0.30% | 1,812,963 |
| Nov 22, 2021 | $288.29 | $289.91 | $269.55 | $272.00 | -4.96% | 1,648,609 |
| Nov 15, 2021 | $285.12 | $289.27 | $277.34 | $286.20 | +0.23% | 1,697,837 |
| Nov 8, 2021 | $267.86 | $286.69 | $264.29 | $285.55 | +7.37% | 2,526,443 |
| Nov 1, 2021 | $288.38 | $291.56 | $265.00 | $265.96 | -7.26% | 2,369,930 |
| Oct 25, 2021 | $277.87 | $287.72 | $275.17 | $286.77 | +3.33% | 1,910,289 |
| Oct 18, 2021 | $275.08 | $280.88 | $273.50 | $277.52 | +0.90% | 1,913,929 |
| Oct 11, 2021 | $265.59 | $277.81 | $262.18 | $275.04 | +3.69% | 1,641,619 |
| Oct 4, 2021 | $261.66 | $268.18 | $255.75 | $265.26 | +1.12% | 1,910,415 |
| Sep 27, 2021 | $286.01 | $301.72 | $254.34 | $262.33 | -7.32% | 2,723,009 |
| Sep 20, 2021 | $264.90 | $284.20 | $260.74 | $283.04 | +5.54% | 2,430,630 |
| Sep 13, 2021 | $260.74 | $271.51 | $255.25 | $268.19 | +3.62% | 2,698,554 |
| Sep 7, 2021 | $261.25 | $264.75 | $256.58 | $258.81 | -1.35% | 1,208,055 |
| Aug 30, 2021 | $246.11 | $263.50 | $246.11 | $262.36 | +3.41% | 2,036,159 |
| Aug 23, 2021 | $249.12 | $257.21 | $239.46 | $253.71 | +2.38% | 2,232,667 |
| Aug 16, 2021 | $236.95 | $248.76 | $236.26 | $247.81 | +3.66% | 2,298,203 |
| Aug 9, 2021 | $242.73 | $247.43 | $232.72 | $239.06 | -1.11% | 2,510,530 |
| Aug 2, 2021 | $245.50 | $250.24 | $237.38 | $241.74 | -0.63% | 5,240,757 |
| Jul 26, 2021 | $218.00 | $245.50 | $215.04 | $243.27 | +11.59% | 6,678,467 |
| Jul 19, 2021 | $215.04 | $222.31 | $209.20 | $218.00 | +0.33% | 4,331,035 |
| Jul 12, 2021 | $211.26 | $218.68 | $207.73 | $217.29 | +3.23% | 4,410,020 |
| Jul 6, 2021 | $214.20 | $220.08 | $207.06 | $210.50 | -2.13% | 6,384,087 |
| Jun 28, 2021 | $218.05 | $221.13 | $204.80 | $215.08 | -0.95% | 14,873,126 |
| Jun 21, 2021 | $211.46 | $218.01 | $208.07 | $217.15 | +2.35% | 4,351,429 |
| Jun 14, 2021 | $216.68 | $218.96 | $208.68 | $212.17 | -1.85% | 3,222,966 |
| Jun 7, 2021 | $221.16 | $222.68 | $215.63 | $216.18 | -1.95% | 2,291,324 |
| Jun 1, 2021 | $226.74 | $226.74 | $216.90 | $220.48 | -1.47% | 1,958,546 |
| May 24, 2021 | $232.51 | $234.22 | $222.27 | $223.76 | -3.17% | 1,990,123 |
| May 17, 2021 | $227.87 | $233.02 | $218.68 | $231.08 | +0.82% | 2,798,724 |
| May 10, 2021 | $229.00 | $229.96 | $220.79 | $229.20 | +0.17% | 2,901,596 |
| May 3, 2021 | $218.57 | $230.97 | $211.23 | $228.82 | +5.47% | 3,744,540 |
| Apr 26, 2021 | $218.35 | $219.54 | $210.34 | $216.95 | -0.40% | 3,302,255 |
| Apr 19, 2021 | $204.47 | $218.56 | $202.86 | $217.82 | +6.53% | 3,272,608 |
| Apr 12, 2021 | $197.59 | $206.49 | $193.25 | $204.47 | +3.23% | 3,256,381 |
| Apr 5, 2021 | $202.03 | $205.71 | $195.87 | $198.07 | -2.11% | 2,394,732 |
| Mar 29, 2021 | $190.73 | $205.35 | $188.70 | $202.33 | +6.09% | 3,265,033 |
| Mar 22, 2021 | $185.67 | $191.00 | $180.35 | $190.72 | +2.54% | 2,699,593 |
| Mar 15, 2021 | $181.82 | $187.22 | $178.27 | $186.00 | +2.04% | 4,176,428 |
| Mar 8, 2021 | $180.02 | $185.87 | $176.40 | $182.28 | +1.36% | 4,019,540 |
| Mar 1, 2021 | $186.53 | $187.04 | $168.76 | $179.83 | -0.47% | 6,125,616 |
| Feb 22, 2021 | $207.92 | $210.88 | $179.54 | $180.68 | -13.22% | 7,377,475 |
| Feb 16, 2021 | $211.06 | $215.00 | $201.37 | $208.21 | -1.10% | 635,361 |
| Feb 8, 2021 | $202.36 | $212.98 | $198.04 | $210.52 | +5.17% | 1,249,360 |
| Feb 1, 2021 | $205.41 | $216.25 | $196.80 | $200.18 | -1.78% | 1,174,914 |
| Jan 25, 2021 | $217.19 | $217.19 | $201.46 | $203.81 | -5.75% | 1,196,217 |
| Jan 19, 2021 | $213.02 | $223.62 | $211.02 | $216.24 | +2.80% | 646,951 |
| Jan 11, 2021 | $213.28 | $216.69 | $204.37 | $210.35 | -2.05% | 1,005,634 |
| Jan 4, 2021 | $196.70 | $215.00 | $190.97 | $214.75 | +10.14% | 1,280,783 |
| Dec 28, 2020 | $194.62 | $197.76 | $189.82 | $194.98 | +1.28% | 441,543 |
| Dec 21, 2020 | $191.90 | $197.29 | $187.27 | $192.51 | -0.87% | 640,165 |
| Dec 14, 2020 | $193.65 | $198.77 | $189.61 | $194.19 | +0.46% | 1,292,434 |
| Dec 7, 2020 | $200.32 | $203.81 | $191.45 | $193.30 | -3.59% | 968,509 |
| Nov 30, 2020 | $192.41 | $201.76 | $191.02 | $200.50 | +4.90% | 1,188,012 |
| Nov 23, 2020 | $191.30 | $191.60 | $185.70 | $191.14 | +0.77% | 604,074 |
| Nov 16, 2020 | $192.19 | $195.89 | $183.87 | $189.68 | -0.63% | 835,593 |
| Nov 9, 2020 | $204.31 | $207.98 | $185.13 | $190.88 | -4.23% | 1,088,491 |
| Nov 2, 2020 | $182.87 | $203.31 | $182.87 | $199.32 | +10.55% | 965,187 |
| Oct 26, 2020 | $192.43 | $195.19 | $177.52 | $180.30 | -7.23% | 1,096,597 |
| Oct 19, 2020 | $204.30 | $207.22 | $192.70 | $194.35 | -4.67% | 932,941 |
| Oct 12, 2020 | $213.40 | $215.29 | $202.59 | $203.88 | -3.82% | 1,063,545 |
| Oct 5, 2020 | $198.47 | $212.78 | $197.82 | $211.97 | +7.80% | 1,414,866 |
| Sep 28, 2020 | $184.61 | $198.96 | $177.55 | $196.64 | +7.37% | 1,210,119 |
| Sep 21, 2020 | $174.82 | $184.18 | $170.27 | $183.14 | +3.37% | 1,297,657 |
| Sep 14, 2020 | $186.38 | $190.39 | $176.18 | $177.17 | -3.99% | 1,036,062 |
| Sep 8, 2020 | $175.62 | $185.82 | $172.73 | $184.54 | +3.67% | 571,530 |
| Aug 31, 2020 | $183.41 | $189.00 | $175.84 | $178.00 | -2.59% | 830,969 |
| Aug 24, 2020 | $188.24 | $188.47 | $180.15 | $182.74 | -2.19% | 922,885 |
| Aug 17, 2020 | $188.81 | $193.99 | $184.59 | $186.84 | -0.57% | 690,597 |
| Aug 10, 2020 | $189.36 | $194.19 | $187.43 | $187.92 | -1.05% | 988,269 |
| Aug 3, 2020 | $187.00 | $190.88 | $185.63 | $189.91 | +2.40% | 693,557 |
| Jul 27, 2020 | $185.34 | $189.10 | $181.02 | $185.46 | +0.22% | 1,026,419 |
| Jul 20, 2020 | $188.49 | $199.83 | $182.16 | $185.06 | -1.92% | 1,369,236 |
| Jul 13, 2020 | $171.46 | $190.81 | $171.44 | $188.68 | +11.01% | 1,162,723 |
| Jul 6, 2020 | $169.00 | $174.89 | $167.09 | $169.96 | +1.83% | 1,112,841 |
| Jun 29, 2020 | $160.49 | $171.27 | $159.79 | $166.91 | +4.50% | 665,480 |
| Jun 22, 2020 | $162.26 | $168.77 | $157.05 | $159.73 | -1.17% | 1,439,377 |
| Jun 15, 2020 | $155.73 | $165.86 | $155.45 | $161.62 | +2.25% | 939,346 |
| Jun 8, 2020 | $162.62 | $167.01 | $155.28 | $158.07 | -2.80% | 1,218,664 |
| Jun 1, 2020 | $167.64 | $173.77 | $162.17 | $162.62 | -3.46% | 1,150,286 |
| May 26, 2020 | $168.03 | $171.79 | $162.63 | $168.45 | +1.17% | 1,192,291 |
| May 18, 2020 | $160.11 | $170.00 | $158.60 | $166.51 | +6.04% | 1,237,899 |
| May 11, 2020 | $157.50 | $162.14 | $151.54 | $157.03 | -1.16% | 1,067,352 |
| May 4, 2020 | $150.27 | $159.16 | $145.11 | $158.88 | +3.07% | 1,315,729 |
| Apr 27, 2020 | $151.53 | $163.37 | $148.89 | $154.15 | +3.45% | 1,887,730 |
| Apr 20, 2020 | $154.48 | $163.87 | $146.41 | $149.01 | -6.80% | 1,709,501 |
| Apr 13, 2020 | $153.32 | $161.51 | $148.82 | $159.89 | +4.22% | 1,327,458 |
| Apr 6, 2020 | $135.00 | $155.00 | $135.00 | $153.41 | +17.23% | 1,244,326 |
| Mar 30, 2020 | $134.34 | $141.88 | $127.00 | $130.86 | -3.10% | 2,000,178 |
| Mar 23, 2020 | $120.27 | $138.50 | $116.19 | $135.04 | +11.38% | 2,442,667 |
| Mar 16, 2020 | $137.04 | $138.74 | $104.28 | $121.24 | -19.75% | 3,620,749 |
| Mar 9, 2020 | $152.19 | $160.55 | $138.89 | $151.08 | -5.40% | 2,212,444 |
| Mar 2, 2020 | $157.00 | $167.94 | $156.80 | $159.70 | +2.33% | 1,545,250 |
| Feb 24, 2020 | $166.16 | $169.04 | $150.77 | $156.06 | -8.73% | 1,751,522 |
| Feb 18, 2020 | $174.75 | $178.99 | $169.63 | $170.98 | -2.45% | 1,180,026 |
| Feb 10, 2020 | $168.96 | $176.37 | $168.96 | $175.28 | +3.77% | 778,257 |
| Feb 3, 2020 | $169.94 | $174.09 | $168.13 | $168.92 | +0.18% | 731,560 |
| Jan 27, 2020 | $172.30 | $174.77 | $168.42 | $168.62 | -3.62% | 804,010 |
| Jan 21, 2020 | $175.98 | $176.98 | $172.82 | $174.95 | -0.47% | 726,045 |
| Jan 13, 2020 | $168.46 | $176.30 | $167.54 | $175.78 | +4.46% | 1,357,581 |
| Jan 6, 2020 | $166.80 | $171.43 | $166.35 | $168.28 | +0.11% | 1,119,369 |
| Dec 30, 2019 | $171.96 | $173.00 | $165.94 | $168.09 | -2.21% | 1,069,984 |
| Dec 23, 2019 | $172.18 | $172.18 | $167.26 | $171.88 | +0.29% | 688,340 |
| Dec 16, 2019 | $160.85 | $171.85 | $159.40 | $171.39 | +7.58% | 1,721,677 |
| Dec 9, 2019 | $162.59 | $163.99 | $158.86 | $159.31 | -2.20% | 1,064,672 |
| Dec 2, 2019 | $163.80 | $164.12 | $153.06 | $162.90 | -0.16% | 1,781,581 |
| Nov 25, 2019 | $157.16 | $163.95 | $155.74 | $163.16 | +4.46% | 1,063,974 |
| Nov 18, 2019 | $154.45 | $157.49 | $153.30 | $156.20 | +1.04% | 1,254,022 |
| Nov 11, 2019 | $145.69 | $155.52 | $145.11 | $154.59 | +5.95% | 1,001,386 |
| Nov 4, 2019 | $151.13 | $151.95 | $143.77 | $145.91 | -2.93% | 1,169,042 |
| Oct 28, 2019 | $148.98 | $152.06 | $146.72 | $150.31 | +0.94% | 1,212,784 |
| Oct 21, 2019 | $141.66 | $149.74 | $138.82 | $148.91 | +4.87% | 1,571,808 |
| Oct 14, 2019 | $141.72 | $144.01 | $138.50 | $141.99 | -0.13% | 1,295,229 |
| Oct 7, 2019 | $147.40 | $148.82 | $140.93 | $142.18 | -3.84% | 1,439,716 |
| Sep 30, 2019 | $147.52 | $149.11 | $139.42 | $147.86 | +0.39% | 1,259,875 |
| Sep 23, 2019 | $152.83 | $155.97 | $146.61 | $147.29 | -4.80% | 1,076,885 |
| Sep 16, 2019 | $148.57 | $155.88 | $148.02 | $154.72 | +3.20% | 776,605 |
| Sep 9, 2019 | $155.34 | $156.36 | $145.33 | $149.92 | -3.62% | 1,267,601 |
| Sep 3, 2019 | $153.28 | $157.61 | $153.28 | $155.55 | +0.88% | 852,351 |
| Aug 26, 2019 | $154.43 | $156.91 | $152.78 | $154.19 | +0.51% | 871,300 |
| Aug 19, 2019 | $158.00 | $158.86 | $153.06 | $153.41 | -2.39% | 807,574 |
| Aug 12, 2019 | $156.00 | $157.99 | $151.80 | $157.17 | +0.61% | 1,089,017 |
| Aug 5, 2019 | $152.04 | $158.63 | $149.42 | $156.21 | +1.17% | 1,200,718 |
| Jul 29, 2019 | $161.03 | $161.03 | $152.45 | $154.41 | -4.15% | 1,113,245 |
| Jul 22, 2019 | $152.69 | $165.14 | $152.35 | $161.10 | +5.55% | 1,678,909 |
| Jul 15, 2019 | $149.56 | $154.49 | $148.27 | $152.63 | +2.41% | 928,458 |
| Jul 8, 2019 | $153.60 | $153.73 | $148.42 | $149.04 | -3.42% | 855,254 |
| Jul 1, 2019 | $155.50 | $156.34 | $152.00 | $154.31 | +0.22% | 889,957 |
| Jun 24, 2019 | $148.04 | $154.40 | $146.49 | $153.97 | +4.29% | 1,576,065 |
| Jun 17, 2019 | $142.97 | $151.44 | $142.20 | $147.64 | +3.31% | 1,323,049 |
| Jun 10, 2019 | $145.48 | $148.00 | $141.59 | $142.91 | -1.35% | 1,260,089 |
| Jun 3, 2019 | $141.49 | $145.28 | $138.26 | $144.87 | +2.34% | 1,165,987 |
| May 28, 2019 | $140.85 | $142.54 | $136.62 | $141.56 | +0.47% | 1,100,916 |
| May 20, 2019 | $136.35 | $141.70 | $136.22 | $140.90 | +2.50% | 1,154,905 |
| May 13, 2019 | $136.37 | $141.11 | $134.14 | $137.47 | -1.62% | 1,295,898 |
| May 6, 2019 | $139.90 | $141.68 | $134.92 | $139.73 | -2.05% | 1,787,239 |
| Apr 29, 2019 | $137.89 | $144.14 | $133.94 | $142.66 | +3.84% | 1,579,783 |
| Apr 22, 2019 | $130.48 | $138.36 | $129.88 | $137.39 | +4.90% | 1,803,257 |
| Apr 15, 2019 | $137.16 | $138.11 | $128.52 | $130.97 | -4.46% | 849,513 |
| Apr 8, 2019 | $139.05 | $139.75 | $135.01 | $137.09 | -1.56% | 863,253 |
| Apr 1, 2019 | $137.49 | $140.56 | $136.72 | $139.26 | +1.96% | 1,144,676 |
| Mar 25, 2019 | $132.97 | $137.66 | $131.11 | $136.58 | +2.78% | 825,900 |
| Mar 18, 2019 | $134.65 | $137.94 | $131.79 | $132.88 | -1.31% | 1,650,093 |
| Mar 11, 2019 | $129.03 | $136.02 | $129.03 | $134.64 | +4.96% | 3,431,742 |
| Mar 4, 2019 | $140.66 | $141.97 | $127.58 | $128.28 | -8.62% | 1,957,307 |
| Feb 25, 2019 | $144.70 | $147.31 | $138.31 | $140.38 | -3.31% | 1,807,937 |
| Feb 19, 2019 | $144.99 | $146.60 | $139.19 | $145.19 | +0.10% | 1,027,593 |
| Feb 11, 2019 | $139.38 | $146.62 | $137.70 | $145.05 | +4.08% | 1,120,335 |
| Feb 4, 2019 | $141.31 | $143.78 | $138.68 | $139.37 | -1.48% | 1,151,445 |
| Jan 28, 2019 | $134.77 | $142.53 | $133.25 | $141.47 | +4.33% | 1,135,520 |
| Jan 22, 2019 | $132.32 | $136.90 | $131.14 | $135.60 | +1.82% | 1,096,929 |
| Jan 14, 2019 | $133.75 | $137.80 | $131.54 | $133.18 | -1.53% | 1,337,174 |
| Jan 7, 2019 | $124.25 | $135.95 | $123.28 | $135.25 | +9.39% | 1,493,069 |
| Dec 31, 2018 | $128.00 | $130.05 | $118.10 | $123.64 | -2.76% | 1,594,990 |
| Dec 24, 2018 | $121.77 | $129.88 | $119.08 | $127.15 | +4.30% | 868,337 |
| Dec 17, 2018 | $132.72 | $133.67 | $121.50 | $121.91 | -8.68% | 1,516,454 |
| Dec 10, 2018 | $139.18 | $142.06 | $132.56 | $133.50 | -4.39% | 1,420,986 |
| Dec 3, 2018 | $145.25 | $148.94 | $134.63 | $139.63 | -3.52% | 2,337,405 |
| Nov 26, 2018 | $135.89 | $144.97 | $134.01 | $144.72 | +8.15% | 1,489,943 |
| Nov 19, 2018 | $132.65 | $134.88 | $122.73 | $133.82 | +0.71% | 1,292,326 |
| Nov 12, 2018 | $138.01 | $140.19 | $132.35 | $132.87 | -4.04% | 1,072,888 |
| Nov 5, 2018 | $136.71 | $144.90 | $135.24 | $138.46 | +0.82% | 836,942 |
| Oct 29, 2018 | $139.79 | $141.23 | $130.95 | $137.33 | -0.78% | 1,201,597 |
| Oct 22, 2018 | $142.19 | $145.76 | $119.62 | $138.41 | -2.65% | 1,891,683 |
| Oct 15, 2018 | $140.80 | $149.30 | $140.64 | $142.18 | -1.89% | 1,157,271 |
| Oct 8, 2018 | $149.09 | $149.09 | $139.10 | $144.92 | -2.83% | 1,451,321 |
| Oct 1, 2018 | $154.82 | $155.33 | $147.29 | $149.14 | -3.00% | 1,140,855 |
| Sep 24, 2018 | $149.55 | $154.10 | $147.69 | $153.75 | +2.33% | 1,000,012 |
| Sep 17, 2018 | $148.00 | $151.86 | $144.65 | $150.25 | +1.73% | 964,128 |
| Sep 10, 2018 | $145.38 | $149.04 | $144.00 | $147.70 | +2.58% | 1,159,334 |
| Sep 4, 2018 | $148.35 | $150.18 | $143.95 | $143.99 | -3.38% | 761,016 |
| Aug 27, 2018 | $144.76 | $150.06 | $144.27 | $149.02 | +3.14% | 672,934 |
| Aug 20, 2018 | $143.69 | $146.45 | $140.83 | $144.49 | +0.56% | 673,165 |
| Aug 13, 2018 | $146.87 | $149.50 | $141.51 | $143.68 | -2.62% | 1,272,494 |
| Aug 6, 2018 | $143.93 | $149.69 | $142.28 | $147.55 | +2.51% | 1,406,261 |
| Jul 30, 2018 | $140.76 | $144.69 | $137.28 | $143.94 | +2.09% | 1,127,803 |
| Jul 23, 2018 | $140.41 | $146.31 | $132.01 | $141.00 | +0.61% | 1,885,347 |
| Jul 16, 2018 | $138.95 | $140.68 | $135.28 | $140.14 | +1.29% | 1,275,880 |
| Jul 9, 2018 | $133.34 | $140.26 | $132.72 | $138.35 | +4.22% | 1,181,918 |
| Jul 2, 2018 | $131.99 | $133.74 | $130.22 | $132.75 | +0.17% | 622,651 |
| Jun 25, 2018 | $136.56 | $136.56 | $129.11 | $132.53 | -3.28% | 981,925 |
| Jun 18, 2018 | $135.29 | $138.17 | $133.31 | $137.03 | +1.16% | 1,070,605 |
| Jun 11, 2018 | $133.53 | $136.93 | $132.63 | $135.46 | +1.25% | 1,010,780 |
| Jun 4, 2018 | $130.73 | $133.84 | $127.98 | $133.79 | +2.11% | 815,318 |
| May 29, 2018 | $123.16 | $131.67 | $122.75 | $131.03 | +5.47% | 918,133 |
| May 21, 2018 | $125.39 | $127.72 | $120.92 | $124.23 | -1.20% | 839,859 |
| May 14, 2018 | $125.85 | $126.91 | $117.50 | $125.74 | -0.34% | 977,429 |
| May 7, 2018 | $121.96 | $126.59 | $120.24 | $126.17 | +3.48% | 949,751 |
| Apr 30, 2018 | $118.89 | $123.42 | $116.68 | $121.93 | +2.89% | 1,306,662 |
| Apr 23, 2018 | $117.72 | $120.03 | $116.50 | $118.50 | +0.73% | 949,890 |
| Apr 16, 2018 | $120.71 | $123.33 | $115.44 | $117.64 | -1.80% | 1,218,224 |
| Apr 9, 2018 | $111.39 | $120.19 | $111.21 | $119.80 | +7.56% | 1,407,645 |
| Apr 2, 2018 | $118.65 | $119.22 | $110.21 | $111.38 | -5.72% | 1,906,579 |
| Mar 26, 2018 | $118.88 | $121.92 | $116.61 | $118.14 | +0.53% | 1,190,582 |
| Mar 19, 2018 | $122.01 | $122.92 | $116.99 | $117.52 | -3.84% | 1,270,741 |
| Mar 12, 2018 | $122.55 | $124.65 | $117.89 | $122.21 | +0.02% | 1,621,456 |
| Mar 5, 2018 | $114.32 | $123.43 | $111.92 | $122.19 | +6.15% | 1,178,824 |
| Feb 26, 2018 | $114.96 | $116.04 | $110.26 | $115.11 | +0.19% | 1,600,893 |
| Feb 20, 2018 | $114.89 | $118.43 | $110.51 | $114.89 | -0.10% | 1,233,535 |
| Feb 12, 2018 | $107.89 | $115.46 | $107.06 | $115.01 | +7.47% | 1,875,510 |
| Feb 5, 2018 | $106.02 | $109.13 | $101.22 | $107.02 | +0.08% | 2,393,612 |
| Jan 29, 2018 | $114.58 | $115.50 | $106.29 | $106.93 | -7.48% | 1,656,088 |
| Jan 22, 2018 | $113.60 | $115.61 | $109.54 | $115.57 | +1.40% | 1,720,520 |
| Jan 16, 2018 | $113.60 | $116.41 | $111.68 | $113.97 | +0.62% | 1,326,625 |
| Jan 8, 2018 | $117.67 | $119.05 | $112.87 | $113.27 | -3.70% | 1,289,325 |
| Jan 2, 2018 | $112.04 | $117.98 | $112.04 | $117.62 | +4.88% | 1,288,866 |
| Dec 26, 2017 | $113.55 | $114.52 | $111.30 | $112.15 | -1.27% | 633,927 |
| Dec 18, 2017 | $114.20 | $115.25 | $111.71 | $113.59 | -0.36% | 1,438,907 |
| Dec 11, 2017 | $111.63 | $115.58 | $110.56 | $114.00 | +1.87% | 1,467,511 |
| Dec 4, 2017 | $117.00 | $117.39 | $110.54 | $111.91 | -3.98% | 1,686,197 |
| Nov 27, 2017 | $117.06 | $117.61 | $113.90 | $116.55 | -0.44% | 1,193,571 |
| Nov 20, 2017 | $117.01 | $119.44 | $114.59 | $117.06 | -0.16% | 816,590 |
| Nov 13, 2017 | $114.55 | $117.29 | $110.55 | $117.25 | +3.02% | 1,316,965 |
| Nov 6, 2017 | $122.57 | $124.48 | $112.80 | $113.81 | -7.51% | 1,697,187 |
| Oct 30, 2017 | $121.45 | $123.55 | $117.73 | $123.05 | +1.58% | 1,485,323 |
| Oct 23, 2017 | $113.62 | $123.53 | $112.11 | $121.14 | +6.61% | 2,083,436 |
| Oct 16, 2017 | $113.86 | $116.13 | $113.29 | $113.63 | 0.00% | 1,282,771 |
| Oct 9, 2017 | $114.10 | $116.56 | $113.06 | $113.63 | 0.00% | 1,474,235 |
| Oct 2, 2017 | $113.94 | $115.45 | $111.86 | $113.63 | -0.22% | 874,382 |
| Sep 25, 2017 | $110.62 | $114.03 | $110.09 | $113.88 | +2.62% | 1,331,728 |
| Sep 18, 2017 | $111.38 | $114.27 | $109.82 | $110.97 | -0.33% | 1,619,032 |
| Sep 11, 2017 | $116.55 | $117.10 | $109.78 | $111.34 | -3.27% | 1,682,601 |
| Sep 5, 2017 | $114.21 | $117.53 | $111.11 | $115.10 | +1.02% | 1,624,235 |
| Aug 28, 2017 | $108.20 | $114.71 | $107.86 | $113.94 | +5.28% | 1,846,506 |
| Aug 21, 2017 | $104.49 | $108.65 | $104.40 | $108.23 | +3.09% | 1,396,177 |
| Aug 14, 2017 | $102.42 | $105.81 | $101.00 | $104.99 | +3.54% | 1,571,113 |
| Aug 7, 2017 | $104.07 | $105.95 | $101.24 | $101.40 | -2.45% | 1,093,581 |
| Jul 31, 2017 | $109.32 | $109.32 | $102.90 | $103.95 | +1.08% | 2,043,731 |
| Jul 24, 2017 | $99.84 | $107.72 | $97.12 | $102.84 | +2.99% | 3,073,899 |
| Jul 17, 2017 | $99.87 | $101.40 | $98.50 | $99.85 | +0.53% | 915,645 |
| Jul 10, 2017 | $98.57 | $100.59 | $97.10 | $99.32 | +1.10% | 1,105,079 |
| Jul 3, 2017 | $97.50 | $99.44 | $96.03 | $98.24 | +0.46% | 1,294,654 |
| Jun 26, 2017 | $96.77 | $100.87 | $95.56 | $97.79 | +1.47% | 1,775,304 |
| Jun 19, 2017 | $93.17 | $98.70 | $90.01 | $96.37 | +3.63% | 2,460,146 |
| Jun 12, 2017 | $96.91 | $96.91 | $91.76 | $92.99 | -4.13% | 1,437,329 |
| Jun 5, 2017 | $96.56 | $98.00 | $94.19 | $97.00 | +0.24% | 1,968,198 |
| May 30, 2017 | $91.06 | $96.82 | $90.69 | $96.77 | +5.49% | 1,411,809 |
| May 22, 2017 | $89.94 | $91.94 | $85.59 | $91.73 | +1.89% | 1,580,882 |
| May 15, 2017 | $87.49 | $90.55 | $86.23 | $90.03 | +2.67% | 1,712,065 |
| May 8, 2017 | $85.95 | $89.15 | $85.74 | $87.69 | +2.01% | 1,766,619 |
| May 1, 2017 | $84.74 | $86.05 | $84.07 | $85.96 | +1.74% | 2,391,911 |
| Apr 24, 2017 | $80.31 | $85.69 | $76.81 | $84.49 | +5.78% | 3,934,787 |
| Apr 17, 2017 | $77.56 | $80.64 | $76.46 | $79.87 | +2.95% | 1,968,100 |
| Apr 10, 2017 | $79.79 | $80.31 | $77.38 | $77.58 | -3.22% | 855,652 |
| Apr 3, 2017 | $80.00 | $80.81 | $79.16 | $80.16 | +0.55% | 1,409,866 |
| Mar 27, 2017 | $78.93 | $81.17 | $78.25 | $79.72 | +0.99% | 1,715,385 |
| Mar 20, 2017 | $79.94 | $80.58 | $77.16 | $78.94 | -1.02% | 2,976,869 |
| Mar 13, 2017 | $80.94 | $81.43 | $79.04 | $79.75 | -1.15% | 2,207,592 |
| Mar 6, 2017 | $82.71 | $83.22 | $79.36 | $80.68 | -3.34% | 2,674,817 |
| Feb 27, 2017 | $83.73 | $85.09 | $82.87 | $83.47 | -0.63% | 1,953,646 |
| Feb 21, 2017 | $85.43 | $86.49 | $83.41 | $84.00 | -1.96% | 1,842,810 |
| Feb 13, 2017 | $86.52 | $88.90 | $84.53 | $85.68 | -0.87% | 2,246,087 |
| Feb 6, 2017 | $85.10 | $86.62 | $83.52 | $86.43 | +1.35% | 1,454,427 |
| Jan 30, 2017 | $81.42 | $85.34 | $80.41 | $85.28 | +4.03% | 1,438,674 |
| Jan 23, 2017 | $80.21 | $82.26 | $77.87 | $81.98 | +2.39% | 1,560,059 |
| Jan 17, 2017 | $82.21 | $82.22 | $79.24 | $80.07 | -2.46% | 1,954,835 |
| Jan 9, 2017 | $78.86 | $84.14 | $78.86 | $82.09 | +4.37% | 2,491,171 |
| Jan 3, 2017 | $75.82 | $78.72 | $74.30 | $78.65 | +4.59% | 1,687,365 |
| Dec 27, 2016 | $75.87 | $76.00 | $73.93 | $75.20 | -0.34% | 507,536 |
| Dec 19, 2016 | $75.09 | $77.76 | $73.94 | $75.46 | +0.60% | 2,177,320 |
| Dec 12, 2016 | $76.61 | $77.82 | $73.76 | $75.01 | -1.86% | 2,019,929 |
| Dec 5, 2016 | $75.81 | $77.76 | $74.63 | $76.43 | +1.57% | 1,972,223 |
| Nov 28, 2016 | $76.82 | $77.87 | $74.02 | $75.25 | -1.62% | 2,700,341 |
| Nov 21, 2016 | $76.56 | $76.87 | $74.03 | $76.49 | +0.37% | 1,510,595 |
| Nov 14, 2016 | $80.20 | $80.99 | $75.60 | $76.21 | – | 2,406,981 |
Seasonality
ICLR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | -5.0% | -1.1% | -0.1% | 5.2% | 5.8% | 6.9% | 1.4% | -2.3% | 0.4% | 4.1% | -0.0% |
| Months up | 4 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 9 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -1.1% | -40.0% | 2.3% | 6.9% | 15.0% | 27.7% | -5.8% | 0.9% | 3.0% | 24.3% | ||
| 2025 | -5.1% | -4.6% | -7.9% | -13.5% | -14.0% | 11.6% | 16.3% | 5.2% | -1.7% | -1.8% | 7.7% | -1.5% |
| 2024 | -7.8% | 22.9% | 4.8% | -11.3% | 9.0% | -3.5% | 4.8% | -1.9% | -10.8% | -22.7% | -5.3% | -0.3% |
| 2023 | 18.8% | -2.2% | -5.3% | -9.8% | 10.6% | 17.4% | 0.5% | 3.4% | -5.3% | -0.9% | 9.4% | 6.0% |
| 2022 | -14.2% | -10.4% | 2.2% | -7.0% | -1.1% | -3.2% | 11.3% | -13.0% | -12.4% | 7.7% | 8.9% | -9.8% |
| 2021 | 4.5% | -11.3% | 8.7% | 10.5% | 3.1% | -7.6% | 17.7% | 5.1% | 2.4% | 9.4% | -5.7% | 14.5% |
| 2020 | -2.1% | -7.4% | -12.9% | 18.0% | 5.0% | 0.0% | 10.1% | 0.5% | 2.5% | -5.6% | 8.1% | 0.1% |
| 2019 | 8.3% | 0.1% | -2.4% | 0.0% | 3.6% | 8.8% | 1.4% | -1.3% | -4.4% | -0.3% | 11.1% | 5.6% |
| 2018 | -2.3% | 3.5% | 4.3% | -0.4% | 9.6% | 2.8% | 5.0% | 7.1% | 3.2% | -10.2% | 4.8% | -10.7% |
| 2017 | 11.8% | -0.3% | -4.8% | 6.0% | 11.4% | 3.9% | 7.3% | 8.0% | 0.4% | 4.4% | -1.7% | -4.0% |