IDEXX Laboratories Inc (IDXX) stock
IDXXNasdaqIn Vitro & In Vivo Diagnostic SubstancesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 19/309% above fair value
$551.21−24.77 (-4.30%)
Close on Oct 30, 2026Market cap $43.42BP/E 38.8Yield –
Price history
IDEXX Laboratories share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$551.21
-4.30% on the day
52-week range
$500.61 – $769.98
-28.4% from the high
Change over 52 weeks
-12.3%
From $628.54 on Oct 30, 2025
Average volume
577,702
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $564.23 | $586.00 | $540.61 | $551.21 | -1.64% | 3,022,721 |
| Oct 19, 2026 | $559.28 | $569.56 | $547.48 | $560.38 | +0.00% | 2,171,922 |
| Oct 12, 2026 | $518.00 | $566.55 | $514.73 | $560.36 | +8.18% | 3,077,081 |
| Oct 5, 2026 | $516.57 | $531.38 | $501.17 | $518.00 | -0.08% | 2,971,182 |
| Sep 28, 2026 | $516.53 | $536.84 | $515.12 | $518.39 | -0.17% | 2,153,586 |
| Sep 21, 2026 | $511.65 | $524.12 | $506.22 | $519.26 | +1.49% | 2,013,353 |
| Sep 14, 2026 | $510.83 | $520.41 | $501.98 | $511.65 | +1.38% | 3,018,363 |
| Sep 8, 2026 | $528.42 | $529.02 | $500.61 | $504.70 | -5.73% | 1,993,504 |
| Aug 31, 2026 | $547.68 | $561.24 | $522.05 | $535.38 | -3.53% | 2,810,527 |
| Aug 24, 2026 | $559.21 | $562.19 | $542.01 | $554.99 | -0.35% | 1,805,678 |
| Aug 17, 2026 | $556.39 | $575.56 | $538.20 | $556.93 | +1.08% | 2,859,863 |
| Aug 10, 2026 | $581.90 | $602.00 | $549.19 | $550.96 | -6.09% | 2,560,712 |
| Aug 3, 2026 | $569.69 | $624.15 | $560.58 | $586.67 | +4.94% | 4,946,863 |
| Jul 27, 2026 | $550.77 | $578.55 | $548.00 | $559.07 | +2.71% | 2,558,240 |
| Jul 20, 2026 | $569.95 | $569.95 | $534.36 | $544.32 | -4.07% | 2,212,485 |
| Jul 13, 2026 | $560.36 | $581.37 | $536.14 | $567.44 | +0.69% | 3,407,455 |
| Jul 6, 2026 | $561.40 | $577.15 | $547.38 | $563.57 | +1.03% | 3,426,045 |
| Jun 29, 2026 | $551.92 | $559.91 | $518.55 | $557.80 | +1.14% | 3,039,898 |
| Jun 22, 2026 | $555.92 | $570.84 | $538.44 | $551.50 | -1.88% | 3,866,965 |
| Jun 15, 2026 | $565.17 | $574.08 | $543.89 | $562.09 | +0.22% | 2,915,858 |
| Jun 8, 2026 | $560.23 | $581.47 | $549.98 | $560.88 | -0.23% | 2,543,517 |
| Jun 1, 2026 | $555.96 | $577.49 | $547.57 | $562.16 | -0.24% | 3,255,276 |
| May 26, 2026 | $554.72 | $573.50 | $547.90 | $563.53 | +0.74% | 3,072,835 |
| May 18, 2026 | $532.16 | $562.30 | $531.70 | $559.37 | +5.78% | 2,880,362 |
| May 11, 2026 | $559.90 | $559.90 | $523.38 | $528.79 | -5.59% | 3,481,828 |
| May 4, 2026 | $564.51 | $585.12 | $550.00 | $560.11 | -1.30% | 3,347,190 |
| Apr 27, 2026 | $563.47 | $579.62 | $544.01 | $567.46 | +0.27% | 3,150,058 |
| Apr 20, 2026 | $582.67 | $592.51 | $552.00 | $565.93 | -3.96% | 2,808,929 |
| Apr 13, 2026 | $559.33 | $594.52 | $558.31 | $589.25 | +4.66% | 2,100,001 |
| Apr 6, 2026 | $566.17 | $605.82 | $559.39 | $563.00 | -1.15% | 2,608,428 |
| Mar 30, 2026 | $560.95 | $575.43 | $548.51 | $569.55 | +2.01% | 2,508,876 |
| Mar 23, 2026 | $592.60 | $594.77 | $557.35 | $558.32 | -3.28% | 2,075,450 |
| Mar 16, 2026 | $577.51 | $599.97 | $569.89 | $577.26 | +0.60% | 2,727,718 |
| Mar 9, 2026 | $601.52 | $611.62 | $567.62 | $573.82 | -5.69% | 2,607,112 |
| Mar 2, 2026 | $639.48 | $651.06 | $594.94 | $608.41 | -7.36% | 2,756,625 |
| Feb 23, 2026 | $628.94 | $666.14 | $617.00 | $656.73 | +3.31% | 3,024,572 |
| Feb 17, 2026 | $628.36 | $639.29 | $623.28 | $635.66 | +1.00% | 1,398,199 |
| Feb 9, 2026 | $647.72 | $651.57 | $606.04 | $629.35 | -2.37% | 2,582,499 |
| Feb 2, 2026 | $657.01 | $658.75 | $622.37 | $644.61 | -3.86% | 3,538,083 |
| Jan 26, 2026 | $691.04 | $705.82 | $668.99 | $670.46 | -3.37% | 2,537,604 |
| Jan 20, 2026 | $693.79 | $709.24 | $681.00 | $693.85 | -3.01% | 1,850,300 |
| Jan 12, 2026 | $708.86 | $726.41 | $701.49 | $715.37 | +0.28% | 2,061,124 |
| Jan 5, 2026 | $670.21 | $724.99 | $667.66 | $713.35 | +6.47% | 2,613,685 |
| Dec 29, 2025 | $687.71 | $690.05 | $661.89 | $669.99 | -2.69% | 1,456,602 |
| Dec 22, 2025 | $701.81 | $705.89 | $676.06 | $688.48 | -1.69% | 1,366,323 |
| Dec 15, 2025 | $711.29 | $711.68 | $687.68 | $700.34 | -0.55% | 3,923,110 |
| Dec 8, 2025 | $717.47 | $721.50 | $693.72 | $704.20 | -1.39% | 2,228,569 |
| Dec 1, 2025 | $741.57 | $746.77 | $710.51 | $714.10 | -5.15% | 2,984,572 |
| Nov 24, 2025 | $733.05 | $769.98 | $726.81 | $752.88 | +3.72% | 2,610,144 |
| Nov 17, 2025 | $689.93 | $735.59 | $665.25 | $725.91 | +5.22% | 3,821,584 |
| Nov 10, 2025 | $708.06 | $719.25 | $688.66 | $689.93 | -2.61% | 2,054,293 |
| Nov 3, 2025 | $693.00 | $735.00 | $691.73 | $708.45 | +12.54% | 4,429,432 |
| Oct 27, 2025 | $644.46 | $649.07 | $622.08 | $629.51 | -1.77% | 2,687,317 |
| Oct 20, 2025 | $638.20 | $650.37 | $628.60 | $640.85 | +0.86% | 2,101,794 |
| Oct 13, 2025 | $622.66 | $651.50 | $621.83 | $635.40 | +3.12% | 1,931,153 |
| Oct 6, 2025 | $633.56 | $639.11 | $615.00 | $616.15 | -2.38% | 1,884,609 |
| Sep 29, 2025 | $636.34 | $642.25 | $600.57 | $631.19 | -0.16% | 2,047,716 |
| Sep 22, 2025 | $653.17 | $657.11 | $613.28 | $632.22 | -3.65% | 1,926,867 |
| Sep 15, 2025 | $641.73 | $661.39 | $635.50 | $656.16 | +2.34% | 2,760,204 |
| Sep 8, 2025 | $644.42 | $655.77 | $625.55 | $641.14 | -0.29% | 1,776,542 |
| Sep 2, 2025 | $637.05 | $649.16 | $626.24 | $642.99 | -0.63% | 1,624,974 |
| Aug 25, 2025 | $639.33 | $652.00 | $636.00 | $647.09 | +0.24% | 1,947,853 |
| Aug 18, 2025 | $650.45 | $652.08 | $632.57 | $645.55 | -0.81% | 2,006,013 |
| Aug 11, 2025 | $662.00 | $665.52 | $646.68 | $650.84 | -1.10% | 2,487,542 |
| Aug 4, 2025 | $662.24 | $688.12 | $623.40 | $658.06 | +22.88% | 7,383,781 |
| Jul 28, 2025 | $563.13 | $579.47 | $527.81 | $535.54 | -5.25% | 3,999,613 |
| Jul 21, 2025 | $515.14 | $568.47 | $513.02 | $565.19 | +9.83% | 3,242,813 |
| Jul 14, 2025 | $530.71 | $535.63 | $506.91 | $514.61 | -3.52% | 1,882,049 |
| Jul 7, 2025 | $546.46 | $549.52 | $527.88 | $533.37 | -2.49% | 2,008,350 |
| Jun 30, 2025 | $530.39 | $548.54 | $528.66 | $547.01 | +2.95% | 1,821,765 |
| Jun 23, 2025 | $523.52 | $535.20 | $517.52 | $531.32 | +1.41% | 2,482,743 |
| Jun 16, 2025 | $525.91 | $530.12 | $513.92 | $523.92 | +0.23% | 2,445,987 |
| Jun 9, 2025 | $523.40 | $528.38 | $513.54 | $522.70 | -0.42% | 1,895,816 |
| Jun 2, 2025 | $508.72 | $530.73 | $504.56 | $524.91 | +2.25% | 2,332,616 |
| May 26, 2025 | $498.00 | $520.00 | $496.61 | $513.36 | +2.35% | 3,143,639 |
| May 19, 2025 | $511.83 | $523.48 | $496.61 | $501.57 | -3.19% | 2,697,741 |
| May 12, 2025 | $500.00 | $518.41 | $498.53 | $518.10 | +5.37% | 2,798,163 |
| May 5, 2025 | $471.90 | $495.56 | $465.00 | $491.70 | +4.20% | 4,300,469 |
| Apr 28, 2025 | $435.53 | $483.91 | $427.70 | $471.90 | +7.88% | 5,456,762 |
| Apr 21, 2025 | $409.47 | $441.87 | $402.85 | $437.44 | +6.31% | 4,600,569 |
| Apr 14, 2025 | $394.00 | $412.62 | $391.05 | $411.49 | +5.26% | 3,744,936 |
| Apr 7, 2025 | $377.25 | $398.73 | $356.14 | $390.94 | -0.71% | 8,101,619 |
| Mar 31, 2025 | $416.58 | $427.21 | $393.50 | $393.73 | -5.32% | 4,561,271 |
| Mar 24, 2025 | $424.51 | $430.16 | $414.39 | $415.87 | -1.22% | 3,724,627 |
| Mar 17, 2025 | $415.89 | $425.81 | $411.28 | $420.99 | +1.37% | 2,739,821 |
| Mar 10, 2025 | $430.00 | $447.44 | $404.60 | $415.30 | -3.45% | 4,084,169 |
| Mar 3, 2025 | $438.81 | $448.69 | $420.84 | $430.12 | -1.60% | 3,963,387 |
| Feb 24, 2025 | $453.95 | $467.02 | $423.82 | $437.11 | -3.46% | 4,017,732 |
| Feb 18, 2025 | $444.72 | $460.38 | $440.99 | $452.77 | +1.85% | 2,599,734 |
| Feb 10, 2025 | $460.68 | $467.69 | $444.37 | $444.53 | -3.32% | 3,135,694 |
| Feb 3, 2025 | $465.00 | $474.67 | $445.00 | $459.78 | +8.94% | 4,353,754 |
| Jan 27, 2025 | $435.07 | $437.62 | $405.84 | $422.05 | -3.05% | 5,517,603 |
| Jan 21, 2025 | $423.44 | $437.27 | $421.46 | $435.33 | +3.83% | 2,335,675 |
| Jan 13, 2025 | $417.06 | $432.95 | $412.68 | $419.26 | +0.29% | 2,786,869 |
| Jan 6, 2025 | $415.53 | $437.50 | $415.53 | $418.05 | +0.61% | 2,581,758 |
| Dec 30, 2024 | $410.94 | $420.79 | $406.17 | $415.53 | +0.14% | 1,491,610 |
| Dec 23, 2024 | $409.93 | $417.96 | $408.40 | $414.93 | +0.65% | 1,281,236 |
| Dec 16, 2024 | $430.02 | $440.00 | $404.36 | $412.26 | -4.59% | 3,520,102 |
| Dec 9, 2024 | $442.13 | $453.26 | $430.47 | $432.10 | -0.82% | 2,815,359 |
| Dec 2, 2024 | $424.94 | $437.96 | $423.10 | $435.69 | +3.31% | 3,818,525 |
| Nov 25, 2024 | $422.16 | $430.88 | $414.46 | $421.75 | +1.08% | 2,553,516 |
| Nov 18, 2024 | $421.50 | $424.05 | $398.50 | $417.24 | -0.87% | 2,877,471 |
| Nov 11, 2024 | $434.49 | $444.84 | $408.95 | $420.91 | -2.85% | 3,200,713 |
| Nov 4, 2024 | $419.36 | $435.24 | $412.32 | $433.28 | +3.83% | 4,153,479 |
| Oct 28, 2024 | $455.39 | $456.84 | $404.74 | $417.28 | -7.56% | 5,282,107 |
| Oct 21, 2024 | $456.02 | $462.59 | $447.84 | $451.41 | -1.38% | 3,328,397 |
| Oct 14, 2024 | $478.00 | $486.87 | $453.17 | $457.74 | -3.89% | 3,410,299 |
| Oct 7, 2024 | $474.49 | $484.61 | $465.16 | $476.27 | -0.29% | 2,014,518 |
| Sep 30, 2024 | $510.74 | $512.62 | $475.00 | $477.67 | -6.66% | 1,985,790 |
| Sep 23, 2024 | $509.20 | $518.97 | $496.45 | $511.78 | +0.99% | 1,635,739 |
| Sep 16, 2024 | $505.05 | $530.60 | $503.76 | $506.74 | +1.24% | 2,085,226 |
| Sep 9, 2024 | $476.98 | $508.07 | $475.62 | $500.55 | +5.97% | 1,900,916 |
| Sep 3, 2024 | $475.91 | $481.88 | $465.53 | $472.35 | -1.87% | 1,425,306 |
| Aug 26, 2024 | $489.99 | $492.67 | $476.56 | $481.33 | -1.39% | 1,636,569 |
| Aug 19, 2024 | $493.80 | $503.60 | $487.60 | $488.13 | -0.84% | 1,512,441 |
| Aug 12, 2024 | $481.31 | $495.63 | $466.76 | $492.26 | +1.95% | 2,606,843 |
| Aug 5, 2024 | $459.00 | $489.25 | $446.28 | $482.84 | +3.03% | 3,784,832 |
| Jul 29, 2024 | $469.71 | $487.48 | $457.80 | $468.63 | -0.23% | 3,212,580 |
| Jul 22, 2024 | $474.90 | $484.23 | $463.94 | $469.71 | +0.32% | 2,826,554 |
| Jul 15, 2024 | $490.80 | $516.96 | $462.71 | $468.20 | -4.98% | 3,339,911 |
| Jul 8, 2024 | $486.46 | $500.23 | $470.96 | $492.74 | +1.39% | 1,606,823 |
| Jul 1, 2024 | $486.44 | $490.70 | $472.67 | $486.00 | -0.25% | 1,529,096 |
| Jun 24, 2024 | $494.40 | $496.35 | $484.93 | $487.20 | -1.72% | 3,030,992 |
| Jun 17, 2024 | $500.16 | $504.94 | $490.00 | $495.73 | -1.64% | 3,104,638 |
| Jun 10, 2024 | $492.74 | $521.52 | $488.73 | $504.00 | +1.30% | 2,177,772 |
| Jun 3, 2024 | $495.28 | $502.51 | $483.02 | $497.51 | +0.11% | 2,545,323 |
| May 28, 2024 | $514.24 | $514.24 | $491.16 | $496.95 | -3.79% | 2,415,016 |
| May 20, 2024 | $543.67 | $545.43 | $511.78 | $516.50 | -4.96% | 2,269,389 |
| May 13, 2024 | $513.49 | $548.88 | $501.23 | $543.45 | +6.60% | 2,805,977 |
| May 6, 2024 | $481.85 | $510.62 | $473.80 | $509.82 | +6.08% | 2,343,984 |
| Apr 29, 2024 | $500.47 | $508.88 | $462.00 | $480.60 | -3.75% | 3,253,360 |
| Apr 22, 2024 | $479.48 | $500.48 | $473.86 | $499.30 | +4.82% | 2,359,636 |
| Apr 15, 2024 | $506.57 | $506.57 | $471.42 | $476.35 | -4.31% | 2,553,706 |
| Apr 8, 2024 | $519.83 | $522.39 | $492.99 | $497.79 | -4.19% | 2,135,063 |
| Apr 1, 2024 | $541.37 | $542.41 | $516.81 | $519.54 | -3.78% | 1,806,677 |
| Mar 25, 2024 | $530.19 | $543.33 | $524.52 | $539.93 | +1.74% | 1,361,046 |
| Mar 18, 2024 | $532.83 | $541.84 | $524.55 | $530.72 | +0.18% | 1,816,856 |
| Mar 11, 2024 | $562.25 | $562.25 | $526.73 | $529.77 | -5.64% | 2,343,771 |
| Mar 4, 2024 | $578.34 | $580.18 | $555.93 | $561.41 | -2.68% | 1,787,265 |
| Feb 26, 2024 | $576.29 | $583.39 | $560.18 | $576.87 | +0.10% | 1,839,074 |
| Feb 20, 2024 | $553.77 | $577.52 | $545.69 | $576.29 | +3.74% | 1,540,620 |
| Feb 12, 2024 | $568.96 | $569.84 | $546.41 | $555.54 | -2.91% | 1,714,266 |
| Feb 5, 2024 | $531.51 | $579.68 | $531.51 | $572.21 | +8.55% | 2,987,095 |
| Jan 29, 2024 | $523.71 | $532.70 | $510.02 | $527.14 | +0.41% | 2,285,341 |
| Jan 22, 2024 | $525.91 | $537.85 | $519.96 | $524.98 | +0.22% | 1,811,339 |
| Jan 16, 2024 | $533.69 | $536.50 | $507.61 | $523.82 | -2.14% | 2,709,873 |
| Jan 8, 2024 | $540.88 | $564.80 | $534.83 | $535.29 | -0.39% | 2,365,125 |
| Jan 2, 2024 | $548.40 | $554.92 | $529.25 | $537.36 | -3.19% | 1,567,434 |
| Dec 26, 2023 | $554.09 | $562.89 | $551.27 | $555.05 | +0.18% | 771,268 |
| Dec 18, 2023 | $541.50 | $557.13 | $534.29 | $554.04 | +2.40% | 2,040,206 |
| Dec 11, 2023 | $531.59 | $568.30 | $531.59 | $541.07 | +1.83% | 3,888,175 |
| Dec 4, 2023 | $495.07 | $532.41 | $495.00 | $531.35 | +10.10% | 3,369,868 |
| Nov 27, 2023 | $477.24 | $484.06 | $458.97 | $482.60 | +0.92% | 2,481,720 |
| Nov 20, 2023 | $462.55 | $484.07 | $459.53 | $478.18 | +3.12% | 1,201,017 |
| Nov 13, 2023 | $428.44 | $469.97 | $428.12 | $463.69 | +8.15% | 2,584,696 |
| Nov 6, 2023 | $430.92 | $433.96 | $417.49 | $428.73 | -0.13% | 2,266,188 |
| Oct 30, 2023 | $394.10 | $435.83 | $372.50 | $429.30 | +9.69% | 4,432,739 |
| Oct 23, 2023 | $428.15 | $431.82 | $390.06 | $391.37 | -8.34% | 2,579,176 |
| Oct 16, 2023 | $433.82 | $436.47 | $420.78 | $427.00 | +0.19% | 2,055,618 |
| Oct 9, 2023 | $444.03 | $456.78 | $420.33 | $426.18 | -4.44% | 3,228,354 |
| Oct 2, 2023 | $435.00 | $448.04 | $420.22 | $445.98 | +1.99% | 2,007,202 |
| Sep 25, 2023 | $435.33 | $442.36 | $430.81 | $437.27 | +0.36% | 1,935,819 |
| Sep 18, 2023 | $451.14 | $467.92 | $434.44 | $435.69 | -3.33% | 2,176,026 |
| Sep 11, 2023 | $469.26 | $475.22 | $448.00 | $450.69 | -3.24% | 2,301,255 |
| Sep 5, 2023 | $507.99 | $507.99 | $463.75 | $465.79 | -8.90% | 1,902,457 |
| Aug 28, 2023 | $498.17 | $518.47 | $491.09 | $511.29 | +3.78% | 2,021,047 |
| Aug 21, 2023 | $483.67 | $508.44 | $477.55 | $492.68 | +1.85% | 1,921,625 |
| Aug 14, 2023 | $509.14 | $512.91 | $481.32 | $483.73 | -4.31% | 1,583,240 |
| Aug 7, 2023 | $504.72 | $522.45 | $500.61 | $505.51 | +0.28% | 2,045,618 |
| Jul 31, 2023 | $553.71 | $556.04 | $502.96 | $504.08 | -8.81% | 2,807,055 |
| Jul 24, 2023 | $553.18 | $564.74 | $544.12 | $552.78 | -0.33% | 1,891,234 |
| Jul 17, 2023 | $535.97 | $558.76 | $529.58 | $554.60 | +3.30% | 3,655,328 |
| Jul 10, 2023 | $498.86 | $541.40 | $498.86 | $536.89 | +7.81% | 2,929,408 |
| Jul 3, 2023 | $497.40 | $501.75 | $479.34 | $498.01 | -0.84% | 1,394,870 |
| Jun 26, 2023 | $485.21 | $506.56 | $475.79 | $502.23 | +2.96% | 2,068,408 |
| Jun 20, 2023 | $475.94 | $492.85 | $470.43 | $487.78 | +0.98% | 1,911,782 |
| Jun 12, 2023 | $452.21 | $488.47 | $449.75 | $483.03 | +7.13% | 2,228,566 |
| Jun 5, 2023 | $468.95 | $469.99 | $446.00 | $450.87 | -4.24% | 2,089,311 |
| May 30, 2023 | $469.35 | $478.30 | $454.29 | $470.83 | +0.40% | 1,796,957 |
| May 22, 2023 | $490.00 | $495.34 | $453.59 | $468.94 | -3.93% | 2,083,936 |
| May 15, 2023 | $488.54 | $501.39 | $482.07 | $488.10 | +0.13% | 1,978,860 |
| May 8, 2023 | $488.49 | $491.10 | $478.53 | $487.47 | -0.21% | 1,376,733 |
| May 1, 2023 | $492.20 | $498.96 | $459.52 | $488.49 | -0.75% | 2,444,347 |
| Apr 24, 2023 | $496.76 | $503.89 | $478.02 | $492.16 | -0.70% | 1,725,163 |
| Apr 17, 2023 | $483.32 | $496.25 | $475.29 | $495.65 | +2.73% | 1,575,097 |
| Apr 10, 2023 | $469.09 | $487.19 | $461.02 | $482.49 | +2.11% | 1,905,351 |
| Apr 3, 2023 | $500.00 | $501.75 | $468.47 | $472.52 | -5.51% | 2,004,990 |
| Mar 27, 2023 | $488.15 | $500.48 | $484.39 | $500.08 | +3.00% | 1,629,347 |
| Mar 20, 2023 | $472.30 | $496.69 | $468.37 | $485.51 | +3.00% | 1,731,980 |
| Mar 13, 2023 | $452.84 | $477.52 | $447.56 | $471.36 | +3.63% | 2,504,075 |
| Mar 6, 2023 | $488.18 | $493.55 | $452.77 | $454.86 | -6.79% | 1,849,990 |
| Feb 27, 2023 | $474.67 | $488.96 | $464.80 | $488.00 | +4.24% | 1,526,191 |
| Feb 21, 2023 | $486.63 | $489.25 | $462.29 | $468.17 | -5.70% | 1,629,658 |
| Feb 13, 2023 | $490.27 | $515.79 | $488.95 | $496.46 | +2.21% | 2,252,323 |
| Feb 6, 2023 | $491.20 | $510.40 | $462.60 | $485.73 | +0.69% | 3,260,089 |
| Jan 30, 2023 | $483.88 | $504.47 | $477.36 | $482.41 | -0.94% | 3,828,797 |
| Jan 23, 2023 | $486.77 | $497.48 | $473.58 | $487.00 | -0.38% | 2,647,372 |
| Jan 17, 2023 | $473.02 | $494.40 | $468.18 | $488.88 | +2.05% | 1,862,581 |
| Jan 9, 2023 | $451.02 | $482.31 | $442.80 | $479.08 | +6.99% | 3,165,897 |
| Jan 3, 2023 | $409.92 | $448.99 | $399.27 | $447.77 | +9.76% | 2,627,096 |
| Dec 27, 2022 | $410.61 | $413.18 | $399.43 | $407.96 | -0.64% | 1,292,342 |
| Dec 19, 2022 | $406.83 | $422.14 | $395.10 | $410.58 | +0.70% | 1,603,155 |
| Dec 12, 2022 | $422.35 | $448.01 | $404.84 | $407.71 | -3.07% | 2,920,571 |
| Dec 5, 2022 | $428.38 | $431.08 | $411.94 | $420.63 | -3.37% | 1,659,485 |
| Nov 28, 2022 | $406.57 | $440.06 | $396.76 | $435.30 | +5.82% | 2,598,159 |
| Nov 21, 2022 | $410.57 | $417.77 | $405.33 | $411.36 | -0.61% | 1,204,331 |
| Nov 14, 2022 | $443.05 | $446.74 | $407.21 | $413.89 | -6.20% | 2,354,616 |
| Nov 7, 2022 | $375.15 | $442.20 | $373.00 | $441.27 | +18.69% | 2,902,746 |
| Oct 31, 2022 | $361.03 | $400.64 | $354.81 | $371.79 | +2.06% | 3,961,295 |
| Oct 24, 2022 | $339.97 | $365.78 | $336.03 | $364.28 | +7.89% | 2,300,255 |
| Oct 17, 2022 | $332.40 | $359.26 | $320.81 | $337.65 | +4.01% | 2,114,394 |
| Oct 10, 2022 | $337.80 | $342.28 | $317.06 | $324.64 | -2.58% | 2,279,974 |
| Oct 3, 2022 | $328.00 | $353.95 | $322.45 | $333.24 | +2.28% | 2,306,498 |
| Sep 26, 2022 | $334.39 | $342.41 | $325.57 | $325.80 | -2.51% | 2,868,384 |
| Sep 19, 2022 | $340.51 | $348.95 | $321.79 | $334.20 | -2.44% | 2,780,535 |
| Sep 12, 2022 | $375.10 | $379.61 | $337.61 | $342.56 | -8.44% | 3,070,727 |
| Sep 6, 2022 | $343.79 | $376.44 | $340.01 | $374.13 | +8.81% | 1,873,456 |
| Aug 29, 2022 | $346.97 | $356.07 | $337.90 | $343.83 | -1.73% | 2,288,300 |
| Aug 22, 2022 | $368.16 | $374.50 | $349.13 | $349.90 | -6.38% | 2,468,016 |
| Aug 15, 2022 | $398.63 | $398.63 | $366.25 | $373.74 | -5.72% | 3,115,129 |
| Aug 8, 2022 | $411.08 | $417.77 | $388.36 | $396.43 | -2.78% | 2,672,900 |
| Aug 1, 2022 | $393.51 | $410.52 | $380.38 | $407.78 | +2.15% | 3,236,503 |
| Jul 25, 2022 | $381.33 | $403.20 | $371.90 | $399.18 | +1.44% | 2,874,059 |
| Jul 18, 2022 | $371.20 | $408.60 | $359.55 | $393.51 | +6.31% | 2,823,906 |
| Jul 11, 2022 | $373.80 | $379.59 | $350.39 | $370.14 | -2.20% | 2,372,100 |
| Jul 5, 2022 | $356.70 | $383.38 | $351.78 | $378.45 | +5.58% | 2,558,590 |
| Jun 27, 2022 | $359.58 | $364.30 | $342.51 | $358.44 | -0.84% | 2,607,144 |
| Jun 21, 2022 | $331.26 | $366.55 | $328.50 | $361.48 | +10.19% | 2,548,685 |
| Jun 13, 2022 | $332.89 | $339.92 | $318.50 | $328.05 | -5.16% | 4,483,170 |
| Jun 6, 2022 | $376.31 | $380.11 | $345.60 | $345.89 | -7.18% | 2,366,700 |
| May 31, 2022 | $397.65 | $397.65 | $368.90 | $372.63 | -6.52% | 2,587,793 |
| May 23, 2022 | $371.62 | $398.96 | $357.28 | $398.61 | +7.09% | 3,068,754 |
| May 16, 2022 | $359.60 | $375.13 | $350.88 | $372.23 | +2.77% | 3,801,587 |
| May 9, 2022 | $362.96 | $367.55 | $330.66 | $362.18 | -1.22% | 5,143,441 |
| May 2, 2022 | $429.37 | $441.01 | $358.18 | $366.64 | -14.83% | 6,886,153 |
| Apr 25, 2022 | $471.60 | $475.40 | $429.13 | $430.48 | -9.11% | 3,883,102 |
| Apr 18, 2022 | $492.80 | $517.91 | $472.67 | $473.64 | -4.66% | 2,003,252 |
| Apr 11, 2022 | $538.14 | $543.81 | $492.52 | $496.78 | -9.20% | 1,871,805 |
| Apr 4, 2022 | $553.44 | $558.01 | $526.40 | $547.12 | -1.14% | 2,078,960 |
| Mar 28, 2022 | $541.07 | $560.92 | $527.76 | $553.44 | +2.69% | 2,552,650 |
| Mar 21, 2022 | $535.54 | $554.17 | $528.34 | $538.93 | -0.65% | 2,454,471 |
| Mar 14, 2022 | $498.02 | $546.85 | $484.57 | $542.46 | +8.91% | 2,171,018 |
| Mar 7, 2022 | $535.24 | $538.26 | $497.64 | $498.08 | -7.02% | 2,744,062 |
| Feb 28, 2022 | $516.20 | $553.11 | $516.20 | $535.71 | +2.54% | 2,658,470 |
| Feb 22, 2022 | $488.35 | $524.02 | $468.53 | $522.45 | +6.74% | 2,199,513 |
| Feb 14, 2022 | $514.88 | $520.00 | $486.11 | $489.45 | -4.97% | 2,306,293 |
| Feb 7, 2022 | $523.66 | $539.00 | $512.01 | $515.05 | -2.16% | 1,958,270 |
| Jan 31, 2022 | $489.05 | $574.33 | $488.99 | $526.44 | +7.65% | 3,943,303 |
| Jan 24, 2022 | $495.80 | $513.05 | $460.36 | $489.05 | -2.57% | 3,901,548 |
| Jan 18, 2022 | $514.60 | $535.31 | $500.01 | $501.96 | -5.17% | 1,971,391 |
| Jan 10, 2022 | $537.49 | $565.98 | $520.00 | $529.35 | -3.81% | 2,540,119 |
| Jan 3, 2022 | $655.66 | $656.31 | $549.91 | $550.30 | -16.43% | 2,630,618 |
| Dec 27, 2021 | $648.00 | $664.70 | $646.77 | $658.46 | +2.08% | 1,021,588 |
| Dec 20, 2021 | $611.62 | $649.76 | $595.24 | $645.02 | +4.56% | 1,280,056 |
| Dec 13, 2021 | $608.82 | $624.00 | $586.64 | $616.88 | +1.48% | 2,314,228 |
| Dec 6, 2021 | $586.81 | $623.90 | $579.53 | $607.90 | +3.64% | 1,700,777 |
| Nov 29, 2021 | $613.27 | $639.51 | $575.59 | $586.54 | -3.45% | 2,578,127 |
| Nov 22, 2021 | $644.66 | $656.38 | $604.00 | $607.52 | -6.14% | 1,439,285 |
| Nov 15, 2021 | $627.56 | $649.94 | $618.80 | $647.27 | +3.04% | 1,460,678 |
| Nov 8, 2021 | $638.00 | $642.37 | $612.63 | $628.18 | -1.45% | 1,379,673 |
| Nov 1, 2021 | $665.08 | $670.93 | $597.84 | $637.40 | -4.31% | 2,552,087 |
| Oct 25, 2021 | $651.24 | $672.93 | $636.93 | $666.14 | +2.19% | 1,434,445 |
| Oct 18, 2021 | $630.95 | $655.74 | $621.73 | $651.85 | +2.63% | 1,091,400 |
| Oct 11, 2021 | $617.00 | $641.65 | $612.19 | $635.15 | +2.94% | 1,443,009 |
| Oct 4, 2021 | $619.28 | $637.83 | $597.69 | $617.02 | -1.12% | 2,001,420 |
| Sep 27, 2021 | $672.97 | $674.45 | $608.37 | $623.98 | -8.19% | 2,216,192 |
| Sep 20, 2021 | $657.10 | $689.95 | $651.54 | $679.64 | +2.71% | 2,410,086 |
| Sep 13, 2021 | $687.03 | $687.03 | $646.47 | $661.71 | -2.92% | 3,217,923 |
| Sep 7, 2021 | $684.04 | $695.18 | $667.08 | $681.61 | -0.98% | 1,438,041 |
| Aug 30, 2021 | $667.27 | $692.16 | $659.27 | $688.33 | +3.00% | 1,988,909 |
| Aug 23, 2021 | $683.15 | $683.15 | $665.94 | $668.27 | -2.03% | 1,837,263 |
| Aug 16, 2021 | $673.77 | $690.00 | $668.09 | $682.14 | +1.49% | 1,643,760 |
| Aug 9, 2021 | $685.20 | $688.77 | $657.12 | $672.10 | -1.91% | 1,415,590 |
| Aug 2, 2021 | $687.41 | $706.51 | $666.85 | $685.20 | +0.98% | 1,836,195 |
| Jul 26, 2021 | $691.14 | $706.95 | $655.50 | $678.53 | -2.19% | 1,970,411 |
| Jul 19, 2021 | $661.58 | $696.35 | $652.00 | $693.74 | +3.89% | 1,857,230 |
| Jul 12, 2021 | $661.63 | $670.74 | $649.39 | $667.76 | +0.11% | 1,812,208 |
| Jul 6, 2021 | $650.00 | $669.20 | $644.67 | $667.03 | +2.90% | 1,498,013 |
| Jun 28, 2021 | $621.93 | $649.55 | $621.62 | $648.20 | +4.44% | 1,682,475 |
| Jun 21, 2021 | $601.05 | $622.78 | $592.40 | $620.64 | +3.26% | 1,888,343 |
| Jun 14, 2021 | $582.55 | $609.22 | $580.00 | $601.05 | +2.84% | 2,004,055 |
| Jun 7, 2021 | $556.60 | $584.52 | $556.18 | $584.47 | +4.68% | 1,317,936 |
| Jun 1, 2021 | $565.64 | $565.95 | $539.49 | $558.36 | +0.04% | 1,179,842 |
| May 24, 2021 | $545.00 | $565.93 | $544.26 | $558.11 | +3.48% | 2,344,721 |
| May 17, 2021 | $526.68 | $547.46 | $514.35 | $539.34 | +1.75% | 1,343,303 |
| May 10, 2021 | $541.01 | $542.25 | $507.66 | $530.07 | -2.61% | 1,942,374 |
| May 3, 2021 | $552.77 | $559.42 | $517.50 | $544.26 | -0.86% | 2,253,920 |
| Apr 26, 2021 | $557.99 | $561.52 | $544.75 | $548.99 | -1.81% | 1,333,363 |
| Apr 19, 2021 | $533.28 | $561.07 | $526.68 | $559.10 | +4.50% | 1,629,457 |
| Apr 12, 2021 | $499.82 | $536.03 | $498.13 | $535.00 | +6.39% | 1,897,788 |
| Apr 5, 2021 | $488.00 | $504.16 | $482.90 | $502.88 | +3.40% | 1,520,779 |
| Mar 29, 2021 | $480.02 | $495.20 | $469.10 | $486.36 | +1.28% | 1,972,028 |
| Mar 22, 2021 | $486.34 | $493.94 | $462.00 | $480.22 | -0.96% | 2,506,626 |
| Mar 15, 2021 | $499.89 | $521.11 | $479.28 | $484.88 | -2.59% | 2,476,228 |
| Mar 8, 2021 | $498.53 | $507.16 | $481.29 | $497.75 | -0.39% | 2,459,627 |
| Mar 1, 2021 | $529.68 | $543.28 | $478.20 | $499.70 | -3.94% | 2,660,414 |
| Feb 22, 2021 | $547.12 | $547.12 | $507.34 | $520.17 | -4.40% | 2,514,732 |
| Feb 16, 2021 | $545.00 | $573.99 | $531.19 | $544.13 | +0.01% | 3,009,236 |
| Feb 8, 2021 | $504.31 | $545.85 | $491.44 | $544.08 | +8.24% | 2,147,670 |
| Feb 1, 2021 | $483.02 | $522.90 | $479.37 | $502.64 | +5.01% | 2,620,197 |
| Jan 25, 2021 | $492.47 | $495.97 | $455.23 | $478.68 | -2.88% | 2,267,049 |
| Jan 19, 2021 | $489.24 | $498.98 | $481.35 | $492.86 | +0.69% | 1,196,606 |
| Jan 11, 2021 | $515.57 | $516.87 | $480.93 | $489.46 | -4.63% | 1,769,637 |
| Jan 4, 2021 | $503.00 | $513.56 | $479.36 | $513.20 | +2.67% | 2,363,273 |
| Dec 28, 2020 | $503.63 | $503.83 | $490.05 | $499.87 | +0.55% | 888,076 |
| Dec 21, 2020 | $480.06 | $502.00 | $470.26 | $497.14 | +2.39% | 1,037,493 |
| Dec 14, 2020 | $458.84 | $486.99 | $453.80 | $485.52 | +6.42% | 2,493,363 |
| Dec 7, 2020 | $455.92 | $462.70 | $447.82 | $456.23 | -0.20% | 2,112,336 |
| Nov 30, 2020 | $454.77 | $468.98 | $451.31 | $457.15 | +0.64% | 2,068,665 |
| Nov 23, 2020 | $467.26 | $467.26 | $443.14 | $454.23 | -2.17% | 1,448,467 |
| Nov 16, 2020 | $452.09 | $469.13 | $443.65 | $464.29 | +2.35% | 1,892,817 |
| Nov 9, 2020 | $485.00 | $485.00 | $421.15 | $453.64 | -5.12% | 2,771,635 |
| Nov 2, 2020 | $430.48 | $482.50 | $428.08 | $478.10 | +12.54% | 2,629,624 |
| Oct 26, 2020 | $427.67 | $453.20 | $419.12 | $424.82 | -1.13% | 2,425,672 |
| Oct 19, 2020 | $424.11 | $431.15 | $416.48 | $429.66 | +1.39% | 1,434,854 |
| Oct 12, 2020 | $404.88 | $430.86 | $404.88 | $423.75 | +5.77% | 1,713,867 |
| Oct 5, 2020 | $385.27 | $401.96 | $383.12 | $400.65 | +4.38% | 1,370,757 |
| Sep 28, 2020 | $381.81 | $398.16 | $380.16 | $383.85 | +1.59% | 1,989,678 |
| Sep 21, 2020 | $351.33 | $380.65 | $348.69 | $377.83 | +6.50% | 1,974,140 |
| Sep 14, 2020 | $370.25 | $372.80 | $347.54 | $354.76 | -2.76% | 3,111,450 |
| Sep 8, 2020 | $367.90 | $378.69 | $360.27 | $364.82 | -1.58% | 1,506,874 |
| Aug 31, 2020 | $382.68 | $407.45 | $363.83 | $370.66 | -3.47% | 2,356,535 |
| Aug 24, 2020 | $384.23 | $389.35 | $376.61 | $383.98 | +0.14% | 1,677,973 |
| Aug 17, 2020 | $381.91 | $390.08 | $377.01 | $383.46 | +1.07% | 2,222,201 |
| Aug 10, 2020 | $380.83 | $389.50 | $372.18 | $379.40 | -0.62% | 2,486,615 |
| Aug 3, 2020 | $398.02 | $399.84 | $377.72 | $381.76 | -4.02% | 2,891,613 |
| Jul 27, 2020 | $359.00 | $407.86 | $359.00 | $397.75 | +10.72% | 2,252,714 |
| Jul 20, 2020 | $353.51 | $372.33 | $352.58 | $359.23 | +2.68% | 1,782,088 |
| Jul 13, 2020 | $340.74 | $352.72 | $329.69 | $349.85 | +3.43% | 1,711,844 |
| Jul 6, 2020 | $339.45 | $344.81 | $333.55 | $338.25 | +1.04% | 1,580,619 |
| Jun 29, 2020 | $328.19 | $339.81 | $322.00 | $334.76 | +3.05% | 1,999,909 |
| Jun 22, 2020 | $314.92 | $331.01 | $311.49 | $324.86 | +3.24% | 3,011,845 |
| Jun 15, 2020 | $296.62 | $320.31 | $294.17 | $314.67 | +3.91% | 2,513,631 |
| Jun 8, 2020 | $308.57 | $324.30 | $294.37 | $302.83 | -2.85% | 2,963,078 |
| Jun 1, 2020 | $308.65 | $319.28 | $306.69 | $311.71 | +0.92% | 2,646,768 |
| May 26, 2020 | $298.63 | $311.97 | $290.18 | $308.88 | +4.80% | 3,321,302 |
| May 18, 2020 | $297.18 | $302.99 | $288.50 | $294.72 | +0.12% | 2,067,059 |
| May 11, 2020 | $287.00 | $300.58 | $280.53 | $294.38 | +2.25% | 2,999,884 |
| May 4, 2020 | $269.11 | $298.64 | $266.00 | $287.90 | +6.33% | 2,738,776 |
| Apr 27, 2020 | $271.97 | $289.00 | $263.95 | $270.75 | -0.39% | 3,077,727 |
| Apr 20, 2020 | $263.38 | $274.60 | $256.43 | $271.80 | +2.50% | 2,260,213 |
| Apr 13, 2020 | $254.73 | $268.29 | $246.40 | $265.16 | +2.54% | 2,170,764 |
| Apr 6, 2020 | $246.26 | $264.99 | $243.37 | $258.58 | +10.25% | 2,920,593 |
| Mar 30, 2020 | $235.90 | $256.65 | $226.02 | $234.55 | +1.21% | 4,654,623 |
| Mar 23, 2020 | $181.96 | $237.05 | $168.65 | $231.75 | +26.44% | 4,942,830 |
| Mar 16, 2020 | $231.94 | $240.23 | $180.19 | $183.29 | -27.89% | 7,563,849 |
| Mar 9, 2020 | $236.10 | $256.00 | $225.75 | $254.17 | +1.71% | 4,986,201 |
| Mar 2, 2020 | $254.93 | $263.73 | $242.75 | $249.89 | -1.82% | 3,115,811 |
| Feb 24, 2020 | $274.47 | $275.61 | $238.04 | $254.51 | -8.49% | 4,053,294 |
| Feb 18, 2020 | $288.38 | $296.25 | $276.79 | $278.11 | -3.69% | 2,329,267 |
| Feb 10, 2020 | $277.94 | $289.01 | $276.94 | $288.78 | +3.73% | 1,526,595 |
| Feb 3, 2020 | $276.08 | $285.96 | $272.81 | $278.40 | +2.73% | 2,354,901 |
| Jan 27, 2020 | $277.15 | $289.96 | $269.49 | $271.01 | -3.48% | 2,718,936 |
| Jan 21, 2020 | $284.64 | $290.14 | $279.18 | $280.77 | -1.76% | 1,855,848 |
| Jan 13, 2020 | $281.75 | $291.50 | $279.83 | $285.80 | +1.48% | 2,421,249 |
| Jan 6, 2020 | $263.90 | $283.74 | $261.32 | $281.64 | +6.37% | 2,860,708 |
| Dec 30, 2019 | $264.12 | $266.39 | $259.90 | $264.77 | +0.30% | 1,535,091 |
| Dec 23, 2019 | $263.34 | $265.93 | $259.67 | $263.98 | +0.93% | 1,221,621 |
| Dec 16, 2019 | $253.82 | $261.92 | $252.52 | $261.55 | +3.42% | 2,863,919 |
| Dec 9, 2019 | $251.10 | $256.35 | $248.55 | $252.90 | +0.61% | 2,380,691 |
| Dec 2, 2019 | $251.33 | $255.71 | $246.74 | $251.37 | -0.08% | 2,229,840 |
| Nov 25, 2019 | $256.87 | $259.09 | $249.36 | $251.58 | -2.12% | 2,813,853 |
| Nov 18, 2019 | $259.79 | $266.45 | $255.36 | $257.02 | -1.06% | 2,601,171 |
| Nov 11, 2019 | $253.58 | $262.07 | $251.60 | $259.78 | +1.98% | 2,432,989 |
| Nov 4, 2019 | $278.86 | $282.29 | $254.42 | $254.74 | -7.99% | 3,284,223 |
| Oct 28, 2019 | $267.91 | $294.57 | $264.48 | $276.87 | +3.20% | 2,943,243 |
| Oct 21, 2019 | $285.44 | $285.45 | $266.71 | $268.29 | -5.14% | 1,642,810 |
| Oct 14, 2019 | $277.35 | $283.44 | $275.02 | $282.83 | +2.18% | 1,189,858 |
| Oct 7, 2019 | $274.92 | $279.04 | $265.90 | $276.80 | +0.07% | 1,292,627 |
| Sep 30, 2019 | $272.48 | $277.18 | $264.07 | $276.60 | +1.51% | 2,205,897 |
| Sep 23, 2019 | $272.40 | $279.44 | $270.42 | $272.48 | -0.62% | 2,023,171 |
| Sep 16, 2019 | $262.91 | $276.54 | $261.86 | $274.17 | +3.28% | 1,829,408 |
| Sep 9, 2019 | $289.05 | $289.05 | $257.01 | $265.47 | -7.97% | 2,467,032 |
| Sep 3, 2019 | $288.89 | $291.64 | $283.53 | $288.47 | -0.44% | 1,362,217 |
| Aug 26, 2019 | $273.84 | $291.05 | $272.50 | $289.74 | +7.14% | 2,233,891 |
| Aug 19, 2019 | $278.77 | $284.16 | $269.23 | $270.44 | -1.80% | 1,384,473 |
| Aug 12, 2019 | $278.12 | $281.13 | $269.76 | $275.41 | -1.24% | 1,829,896 |
| Aug 5, 2019 | $264.13 | $280.55 | $256.27 | $278.86 | +3.78% | 2,454,652 |
| Jul 29, 2019 | $284.33 | $286.88 | $259.73 | $268.71 | -5.36% | 2,613,977 |
| Jul 22, 2019 | $285.88 | $289.83 | $282.20 | $283.94 | -0.26% | 1,396,255 |
| Jul 15, 2019 | $284.47 | $292.17 | $282.18 | $284.69 | +0.16% | 1,517,930 |
| Jul 8, 2019 | $277.58 | $285.86 | $274.54 | $284.24 | +2.06% | 1,934,267 |
| Jul 1, 2019 | $278.25 | $281.30 | $273.39 | $278.49 | +1.15% | 1,473,469 |
| Jun 24, 2019 | $274.81 | $276.00 | $268.53 | $275.33 | +0.51% | 1,764,397 |
| Jun 17, 2019 | $267.85 | $278.61 | $265.50 | $273.93 | +2.31% | 1,828,407 |
| Jun 10, 2019 | $266.04 | $271.34 | $261.55 | $267.74 | +1.06% | 1,518,090 |
| Jun 3, 2019 | $250.05 | $265.90 | $245.00 | $264.92 | +6.07% | 1,907,965 |
| May 28, 2019 | $256.10 | $258.45 | $243.86 | $249.77 | -2.48% | 1,861,108 |
| May 20, 2019 | $247.92 | $258.42 | $245.84 | $256.11 | +2.62% | 1,797,189 |
| May 13, 2019 | $242.90 | $255.30 | $240.56 | $249.56 | +0.70% | 2,338,244 |
| May 6, 2019 | $245.33 | $252.34 | $240.84 | $247.83 | -1.05% | 2,796,426 |
| Apr 29, 2019 | $231.67 | $251.38 | $229.01 | $250.47 | +7.74% | 3,154,958 |
| Apr 22, 2019 | $216.82 | $233.06 | $216.82 | $232.47 | +6.40% | 2,120,539 |
| Apr 15, 2019 | $225.84 | $228.20 | $214.25 | $218.49 | -3.03% | 1,616,970 |
| Apr 8, 2019 | $226.83 | $228.59 | $221.50 | $225.32 | -1.08% | 2,484,551 |
| Apr 1, 2019 | $225.52 | $228.98 | $222.70 | $227.77 | +1.86% | 2,103,886 |
| Mar 25, 2019 | $219.31 | $224.20 | $215.39 | $223.60 | +1.90% | 1,860,942 |
| Mar 18, 2019 | $216.65 | $226.15 | $213.34 | $219.43 | +1.49% | 2,449,082 |
| Mar 11, 2019 | $202.93 | $216.35 | $201.67 | $216.21 | +7.17% | 2,780,240 |
| Mar 4, 2019 | $217.75 | $217.89 | $198.75 | $201.74 | -6.57% | 2,896,494 |
| Feb 25, 2019 | $210.44 | $216.85 | $206.36 | $215.93 | +3.23% | 2,328,617 |
| Feb 19, 2019 | $210.09 | $212.50 | $204.78 | $209.18 | -0.51% | 2,067,701 |
| Feb 11, 2019 | $208.41 | $211.47 | $205.21 | $210.26 | +1.21% | 2,092,905 |
| Feb 4, 2019 | $205.50 | $209.75 | $202.18 | $207.74 | +1.15% | 2,520,581 |
| Jan 28, 2019 | $207.85 | $214.50 | $201.59 | $205.38 | -1.66% | 3,379,523 |
| Jan 22, 2019 | $199.64 | $209.49 | $198.47 | $208.85 | +3.97% | 1,928,100 |
| Jan 14, 2019 | $191.89 | $200.98 | $189.69 | $200.87 | +4.13% | 3,333,818 |
| Jan 7, 2019 | $187.92 | $194.50 | $184.52 | $192.91 | +2.92% | 2,411,318 |
| Dec 31, 2018 | $187.45 | $188.99 | $176.11 | $187.43 | +0.83% | 2,661,107 |
| Dec 24, 2018 | $183.82 | $189.35 | $176.15 | $185.88 | +0.51% | 2,063,283 |
| Dec 17, 2018 | $189.47 | $192.98 | $180.00 | $184.94 | -2.80% | 4,455,982 |
| Dec 10, 2018 | $190.17 | $202.80 | $188.99 | $190.27 | +0.14% | 2,467,125 |
| Dec 3, 2018 | $206.25 | $207.75 | $188.56 | $190.01 | -6.75% | 2,822,332 |
| Nov 26, 2018 | $194.05 | $204.37 | $192.59 | $203.76 | +5.77% | 2,236,193 |
| Nov 19, 2018 | $201.30 | $201.30 | $188.75 | $192.65 | -4.33% | 1,701,071 |
| Nov 12, 2018 | $206.24 | $207.23 | $193.37 | $201.37 | -2.80% | 2,362,529 |
| Nov 5, 2018 | $205.44 | $212.18 | $198.40 | $207.17 | +1.10% | 2,710,105 |
| Oct 29, 2018 | $206.75 | $216.11 | $190.00 | $204.91 | +0.72% | 4,787,527 |
| Oct 22, 2018 | $218.30 | $220.99 | $200.85 | $203.45 | -6.85% | 3,363,742 |
| Oct 15, 2018 | $221.90 | $229.10 | $216.86 | $218.40 | -1.81% | 2,199,142 |
| Oct 8, 2018 | $228.44 | $229.94 | $212.55 | $222.42 | -2.98% | 3,186,330 |
| Oct 1, 2018 | $250.00 | $252.69 | $226.28 | $229.24 | -8.18% | 2,320,005 |
| Sep 24, 2018 | $239.66 | $250.68 | $239.01 | $249.66 | +3.54% | 1,729,793 |
| Sep 17, 2018 | $247.72 | $248.86 | $239.26 | $241.13 | -2.75% | 2,779,741 |
| Sep 10, 2018 | $244.50 | $249.89 | $241.32 | $247.94 | +2.22% | 2,150,549 |
| Sep 4, 2018 | $253.37 | $254.28 | $241.92 | $242.55 | -4.52% | 2,138,527 |
| Aug 27, 2018 | $250.67 | $256.22 | $248.64 | $254.04 | +1.82% | 1,878,355 |
| Aug 20, 2018 | $244.83 | $251.30 | $240.73 | $249.50 | +2.46% | 2,061,268 |
| Aug 13, 2018 | $243.65 | $245.47 | $238.44 | $243.50 | -0.01% | 1,564,644 |
| Aug 6, 2018 | $242.06 | $249.18 | $240.56 | $243.52 | +0.36% | 2,072,332 |
| Jul 30, 2018 | $240.64 | $245.25 | $227.79 | $242.64 | +0.57% | 3,199,247 |
| Jul 23, 2018 | $248.29 | $252.49 | $239.35 | $241.27 | -2.77% | 2,134,228 |
| Jul 16, 2018 | $238.98 | $248.65 | $236.54 | $248.14 | +4.19% | 1,815,041 |
| Jul 9, 2018 | $226.43 | $238.72 | $226.43 | $238.15 | +5.60% | 2,149,713 |
| Jul 2, 2018 | $216.83 | $225.94 | $215.28 | $225.53 | +3.48% | 1,313,556 |
| Jun 25, 2018 | $222.03 | $223.75 | $211.66 | $217.94 | -2.23% | 2,030,861 |
| Jun 18, 2018 | $226.17 | $227.39 | $220.64 | $222.90 | -2.19% | 1,902,580 |
| Jun 11, 2018 | $219.72 | $229.01 | $218.66 | $227.90 | +3.72% | 1,998,980 |
| Jun 4, 2018 | $215.89 | $221.10 | $214.07 | $219.72 | +2.02% | 2,024,588 |
| May 29, 2018 | $201.94 | $216.96 | $201.54 | $215.36 | +5.72% | 2,330,979 |
| May 21, 2018 | $202.43 | $205.00 | $199.44 | $203.70 | +1.46% | 1,940,881 |
| May 14, 2018 | $211.00 | $212.70 | $194.04 | $200.76 | -5.02% | 3,545,736 |
| May 7, 2018 | $215.75 | $217.89 | $203.15 | $211.38 | -0.39% | 2,386,750 |
| Apr 30, 2018 | $197.82 | $212.47 | $189.42 | $212.20 | +7.61% | 2,956,124 |
| Apr 23, 2018 | $197.70 | $201.15 | $191.54 | $197.19 | +0.22% | 1,623,065 |
| Apr 16, 2018 | $193.44 | $202.26 | $191.32 | $196.75 | +2.59% | 1,669,169 |
| Apr 9, 2018 | $186.37 | $195.51 | $185.67 | $191.78 | +3.35% | 1,577,169 |
| Apr 2, 2018 | $191.29 | $192.99 | $183.86 | $185.56 | -3.05% | 2,262,506 |
| Mar 26, 2018 | $192.93 | $199.42 | $187.93 | $191.39 | +0.57% | 2,395,232 |
| Mar 19, 2018 | $203.47 | $204.12 | $190.16 | $190.31 | -7.04% | 2,499,366 |
| Mar 12, 2018 | $203.44 | $207.14 | $201.70 | $204.73 | +0.77% | 2,563,890 |
| Mar 5, 2018 | $184.37 | $203.26 | $183.39 | $203.17 | +9.37% | 2,895,133 |
| Feb 26, 2018 | $187.60 | $191.90 | $180.33 | $185.77 | -0.98% | 2,855,429 |
| Feb 20, 2018 | $182.43 | $187.68 | $182.43 | $187.61 | +2.81% | 1,785,564 |
| Feb 12, 2018 | $174.42 | $183.78 | $172.37 | $182.48 | +5.51% | 3,640,422 |
| Feb 5, 2018 | $182.50 | $184.40 | $166.70 | $172.95 | -7.20% | 4,811,797 |
| Jan 29, 2018 | $186.70 | $198.73 | $185.10 | $186.36 | -0.36% | 3,178,127 |
| Jan 22, 2018 | $181.00 | $187.24 | $179.21 | $187.03 | +3.54% | 2,143,917 |
| Jan 16, 2018 | $174.50 | $180.88 | $173.41 | $180.63 | +4.27% | 2,443,664 |
| Jan 8, 2018 | $166.50 | $173.82 | $163.46 | $173.24 | +3.99% | 2,495,514 |
| Jan 2, 2018 | $157.59 | $166.74 | $157.53 | $166.60 | +6.54% | 1,838,309 |
| Dec 26, 2017 | $157.28 | $159.65 | $155.33 | $156.38 | -0.81% | 1,227,311 |
| Dec 18, 2017 | $157.53 | $159.95 | $154.88 | $157.65 | +0.67% | 1,653,721 |
| Dec 11, 2017 | $160.50 | $160.57 | $155.14 | $156.60 | -2.47% | 2,609,112 |
| Dec 4, 2017 | $155.74 | $165.77 | $155.61 | $160.57 | +3.59% | 3,315,617 |
| Nov 27, 2017 | $154.75 | $156.88 | $151.74 | $155.00 | +0.12% | 2,476,154 |
| Nov 20, 2017 | $154.70 | $157.07 | $153.70 | $154.81 | -0.05% | 1,234,356 |
| Nov 13, 2017 | $146.91 | $155.66 | $146.09 | $154.88 | +4.88% | 3,269,000 |
| Nov 6, 2017 | $154.81 | $154.95 | $146.76 | $147.68 | -5.02% | 3,382,488 |
| Oct 30, 2017 | $167.76 | $168.63 | $150.60 | $155.49 | -7.65% | 4,245,758 |
| Oct 23, 2017 | $165.54 | $168.66 | $160.24 | $168.37 | +2.22% | 1,843,402 |
| Oct 16, 2017 | $159.97 | $165.79 | $158.09 | $164.71 | +3.20% | 1,819,454 |
| Oct 9, 2017 | $158.80 | $163.09 | $156.80 | $159.60 | +0.40% | 1,705,885 |
| Oct 2, 2017 | $156.13 | $159.84 | $153.45 | $158.97 | +2.24% | 2,068,783 |
| Sep 25, 2017 | $157.14 | $157.57 | $153.09 | $155.49 | -1.28% | 2,170,561 |
| Sep 18, 2017 | $159.37 | $162.49 | $154.82 | $157.50 | -0.92% | 2,375,230 |
| Sep 11, 2017 | $158.20 | $160.55 | $157.00 | $158.97 | +0.94% | 2,172,176 |
| Sep 5, 2017 | $154.16 | $159.32 | $152.96 | $157.49 | +1.62% | 1,838,413 |
| Aug 28, 2017 | $151.28 | $155.99 | $149.32 | $154.98 | +2.58% | 2,439,774 |
| Aug 21, 2017 | $151.28 | $155.15 | $148.80 | $151.08 | +0.43% | 2,625,301 |
| Aug 14, 2017 | $152.98 | $157.09 | $150.25 | $150.44 | -1.69% | 3,418,653 |
| Aug 7, 2017 | $152.90 | $156.47 | $150.35 | $153.02 | +0.28% | 2,811,320 |
| Jul 31, 2017 | $168.07 | $169.24 | $150.49 | $152.60 | -8.91% | 4,281,874 |
| Jul 24, 2017 | $166.78 | $171.37 | $162.50 | $167.52 | +0.54% | 2,167,014 |
| Jul 17, 2017 | $166.54 | $168.24 | $164.77 | $166.62 | +0.07% | 2,087,841 |
| Jul 10, 2017 | $161.02 | $167.58 | $160.00 | $166.50 | +3.14% | 3,497,870 |
| Jul 3, 2017 | $162.39 | $163.76 | $157.77 | $161.43 | +0.01% | 2,156,030 |
| Jun 26, 2017 | $168.28 | $168.63 | $159.00 | $161.42 | -3.54% | 2,740,722 |
| Jun 19, 2017 | $161.40 | $168.60 | $161.19 | $167.35 | +4.13% | 3,533,572 |
| Jun 12, 2017 | $164.35 | $164.56 | $156.02 | $160.71 | -2.34% | 4,901,110 |
| Jun 5, 2017 | $170.55 | $173.01 | $164.23 | $164.56 | -3.12% | 2,824,636 |
| May 30, 2017 | $167.44 | $170.18 | $165.19 | $169.86 | +1.37% | 2,650,775 |
| May 22, 2017 | $161.13 | $168.43 | $161.05 | $167.56 | +3.67% | 2,082,807 |
| May 15, 2017 | $163.15 | $164.97 | $160.51 | $161.63 | -0.97% | 2,328,615 |
| May 8, 2017 | $162.31 | $164.00 | $160.56 | $163.22 | +0.46% | 2,333,136 |
| May 1, 2017 | $168.30 | $168.30 | $158.83 | $162.47 | -3.14% | 4,419,841 |
| Apr 24, 2017 | $161.92 | $172.00 | $161.18 | $167.73 | +5.41% | 4,380,762 |
| Apr 17, 2017 | $154.28 | $159.92 | $153.24 | $159.12 | +3.59% | 2,470,040 |
| Apr 10, 2017 | $155.47 | $156.36 | $153.38 | $153.60 | -1.21% | 1,652,330 |
| Apr 3, 2017 | $155.07 | $157.03 | $153.33 | $155.48 | +0.56% | 2,717,706 |
| Mar 27, 2017 | $152.98 | $155.65 | $151.80 | $154.61 | +0.57% | 1,992,117 |
| Mar 20, 2017 | $152.18 | $154.57 | $148.61 | $153.74 | +1.18% | 3,106,261 |
| Mar 13, 2017 | $150.66 | $153.95 | $150.19 | $151.95 | +1.11% | 5,895,862 |
| Mar 6, 2017 | $146.36 | $151.99 | $145.24 | $150.28 | +2.14% | 3,156,891 |
| Feb 27, 2017 | $143.35 | $148.22 | $142.50 | $147.13 | +2.84% | 3,296,646 |
| Feb 21, 2017 | $142.30 | $143.92 | $141.02 | $143.06 | +0.58% | 2,204,422 |
| Feb 13, 2017 | $142.73 | $142.90 | $140.63 | $142.23 | +0.28% | 2,947,357 |
| Feb 6, 2017 | $142.00 | $143.47 | $140.21 | $141.83 | -0.13% | 4,580,834 |
| Jan 30, 2017 | $121.57 | $142.86 | $119.84 | $142.02 | +16.74% | 7,158,705 |
| Jan 23, 2017 | $119.02 | $121.78 | $116.54 | $121.66 | +2.34% | 2,922,059 |
| Jan 17, 2017 | $120.88 | $121.54 | $118.24 | $118.88 | -1.59% | 2,695,988 |
| Jan 9, 2017 | $120.26 | $121.81 | $118.07 | $120.80 | +2.06% | 4,054,120 |
| Jan 3, 2017 | $118.29 | $119.18 | $113.92 | $118.36 | +0.93% | 23,426,351 |
| Dec 27, 2016 | $120.12 | $120.90 | $117.15 | $117.27 | -2.18% | 1,535,715 |
| Dec 19, 2016 | $120.21 | $120.48 | $118.12 | $119.88 | +0.38% | 1,767,540 |
| Dec 12, 2016 | $118.36 | $121.77 | $117.77 | $119.43 | +1.01% | 3,169,531 |
| Dec 5, 2016 | $114.80 | $119.79 | $113.71 | $118.24 | +3.19% | 2,674,230 |
| Nov 28, 2016 | $120.15 | $121.06 | $113.47 | $114.58 | -4.73% | 3,170,808 |
| Nov 21, 2016 | $119.64 | $120.80 | $117.78 | $120.27 | +3.56% | 2,361,090 |
| Nov 14, 2016 | $109.91 | $116.50 | $108.99 | $116.13 | – | 2,634,975 |
Seasonality
IDXX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | 3.7% | -1.2% | 1.2% | 3.3% | 2.4% | 7.4% | -0.2% | -3.8% | -0.2% | 4.1% | 1.6% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -0.9% | -2.0% | -14.4% | -0.2% | 0.5% | -6.6% | 6.2% | -0.4% | -6.2% | 5.6% | ||
| 2025 | 2.1% | 3.6% | -3.9% | 3.0% | 18.7% | 4.5% | -0.4% | 21.1% | -1.3% | -1.5% | 19.6% | -10.1% |
| 2024 | -7.2% | 11.7% | -6.1% | -8.7% | 0.9% | -2.0% | -2.3% | 1.1% | 5.0% | -19.5% | 3.6% | -2.0% |
| 2023 | 17.8% | -1.5% | 5.7% | -1.6% | -5.6% | 8.1% | 10.5% | -7.8% | -14.5% | -8.6% | 16.6% | 19.2% |
| 2022 | -23.0% | 4.9% | 2.8% | -21.3% | -9.0% | -10.4% | 13.8% | -12.9% | -6.3% | 10.4% | 18.4% | -4.2% |
| 2021 | -4.2% | 8.7% | -5.9% | 12.2% | 1.7% | 13.2% | 7.4% | -0.7% | -7.7% | 7.1% | -8.7% | 8.3% |
| 2020 | 3.8% | -6.1% | -4.8% | 14.6% | 11.3% | 6.9% | 20.5% | -1.7% | 0.5% | 8.1% | 8.5% | 8.4% |
| 2019 | 14.4% | -0.8% | 6.0% | 3.8% | 7.7% | 10.2% | 2.4% | 2.7% | -6.1% | 4.8% | -11.7% | 3.8% |
| 2018 | 19.6% | 0.1% | 2.2% | 1.6% | 7.1% | 4.7% | 12.4% | 3.7% | -1.7% | -15.0% | -3.9% | -8.7% |
| 2017 | 4.3% | 18.5% | 6.7% | 8.5% | 0.4% | -4.1% | 3.1% | -6.6% | 0.0% | 6.9% | -5.9% | -0.0% |