Incyte Corp (INCY) stock
INCYNasdaqServices-Commercial Physical & Biological ResearchFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 13/3082% above fair value
$120.39+3.59 (+3.07%)
Close on Oct 30, 2026Market cap $24.40BP/E 64.0Yield –
Price history
Incyte share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$120.39
+3.07% on the day
52-week range
$89.25 – $132.60
-9.2% from the high
Change over 52 weeks
+30.0%
From $92.59 on Oct 30, 2025
Average volume
1.71M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $115.49 | $122.87 | $111.01 | $120.39 | +4.04% | 12,191,469 |
| Oct 19, 2026 | $113.19 | $117.17 | $112.71 | $115.71 | +2.33% | 7,649,557 |
| Oct 12, 2026 | $114.05 | $116.03 | $107.78 | $113.07 | +0.25% | 9,459,368 |
| Oct 5, 2026 | $115.15 | $115.67 | $110.08 | $112.79 | -2.18% | 8,732,344 |
| Sep 28, 2026 | $123.32 | $126.14 | $114.57 | $115.30 | -6.93% | 9,309,837 |
| Sep 21, 2026 | $125.00 | $128.21 | $123.03 | $123.89 | -1.13% | 7,066,729 |
| Sep 14, 2026 | $122.48 | $128.72 | $119.97 | $125.31 | +3.16% | 9,536,627 |
| Sep 8, 2026 | $124.11 | $127.72 | $121.42 | $121.47 | -4.17% | 5,472,569 |
| Aug 31, 2026 | $122.66 | $130.00 | $121.61 | $126.75 | +1.91% | 6,945,692 |
| Aug 24, 2026 | $127.47 | $130.80 | $123.08 | $124.37 | -2.69% | 4,677,880 |
| Aug 17, 2026 | $120.16 | $129.92 | $119.64 | $127.81 | +6.37% | 7,395,716 |
| Aug 10, 2026 | $120.56 | $122.69 | $117.56 | $120.16 | -0.33% | 5,103,009 |
| Aug 3, 2026 | $120.22 | $124.57 | $115.77 | $120.56 | +0.87% | 9,223,293 |
| Jul 27, 2026 | $117.67 | $132.60 | $117.25 | $119.52 | +1.57% | 16,026,944 |
| Jul 20, 2026 | $117.62 | $119.13 | $114.51 | $117.67 | +0.36% | 6,325,835 |
| Jul 13, 2026 | $115.97 | $119.60 | $110.56 | $117.25 | +0.46% | 7,944,256 |
| Jul 6, 2026 | $116.37 | $118.97 | $114.27 | $116.71 | -0.13% | 7,820,859 |
| Jun 29, 2026 | $115.48 | $118.69 | $112.80 | $116.86 | +2.73% | 7,706,652 |
| Jun 22, 2026 | $99.79 | $115.56 | $99.79 | $113.75 | +15.81% | 11,467,627 |
| Jun 15, 2026 | $107.98 | $107.98 | $96.09 | $98.22 | -9.50% | 10,146,109 |
| Jun 8, 2026 | $102.77 | $110.34 | $98.78 | $108.53 | +6.01% | 11,755,865 |
| Jun 1, 2026 | $96.48 | $106.37 | $92.18 | $102.38 | +5.83% | 10,305,731 |
| May 26, 2026 | $97.35 | $98.85 | $96.23 | $96.74 | -0.43% | 6,324,123 |
| May 18, 2026 | $95.48 | $98.40 | $94.10 | $97.16 | +1.94% | 4,899,340 |
| May 11, 2026 | $99.04 | $103.01 | $94.31 | $95.31 | -3.30% | 7,876,815 |
| May 4, 2026 | $96.54 | $100.01 | $96.15 | $98.56 | +1.70% | 5,134,874 |
| Apr 27, 2026 | $94.50 | $102.86 | $92.79 | $96.91 | +2.39% | 10,535,969 |
| Apr 20, 2026 | $98.65 | $98.70 | $93.63 | $94.65 | -3.24% | 5,547,140 |
| Apr 13, 2026 | $96.13 | $99.92 | $93.84 | $97.82 | +1.82% | 7,067,464 |
| Apr 6, 2026 | $94.96 | $97.58 | $93.23 | $96.07 | +0.15% | 5,780,108 |
| Mar 30, 2026 | $91.13 | $96.05 | $90.08 | $95.93 | +6.23% | 6,003,250 |
| Mar 23, 2026 | $91.16 | $93.83 | $89.25 | $90.30 | -0.53% | 6,779,749 |
| Mar 16, 2026 | $92.14 | $94.91 | $90.34 | $90.78 | -1.90% | 10,779,559 |
| Mar 9, 2026 | $95.94 | $97.86 | $91.28 | $92.54 | -3.54% | 8,426,823 |
| Mar 2, 2026 | $99.94 | $101.00 | $94.61 | $95.94 | -5.26% | 7,532,760 |
| Feb 23, 2026 | $101.32 | $103.16 | $97.31 | $101.27 | -0.05% | 9,101,819 |
| Feb 17, 2026 | $101.72 | $103.90 | $100.00 | $101.32 | +0.22% | 6,482,335 |
| Feb 9, 2026 | $108.50 | $109.48 | $97.25 | $101.10 | -6.73% | 12,460,055 |
| Feb 2, 2026 | $99.75 | $108.52 | $99.50 | $108.39 | +8.31% | 9,283,466 |
| Jan 26, 2026 | $101.57 | $105.06 | $98.85 | $100.07 | -1.88% | 7,989,203 |
| Jan 20, 2026 | $103.26 | $106.06 | $100.00 | $101.99 | -3.97% | 7,444,718 |
| Jan 12, 2026 | $106.94 | $108.58 | $102.68 | $106.21 | -0.62% | 9,199,055 |
| Jan 5, 2026 | $103.00 | $112.29 | $99.04 | $106.87 | +5.37% | 14,386,009 |
| Dec 29, 2025 | $100.03 | $101.50 | $97.63 | $101.42 | +1.31% | 6,358,758 |
| Dec 22, 2025 | $101.94 | $102.52 | $98.99 | $100.11 | -2.51% | 4,422,818 |
| Dec 15, 2025 | $96.27 | $103.45 | $95.48 | $102.69 | +7.63% | 14,133,980 |
| Dec 8, 2025 | $100.13 | $100.43 | $93.54 | $95.41 | -6.94% | 12,297,268 |
| Dec 1, 2025 | $103.49 | $103.89 | $98.36 | $102.52 | -1.86% | 11,014,135 |
| Nov 24, 2025 | $103.00 | $107.61 | $102.50 | $104.46 | +2.35% | 6,698,400 |
| Nov 17, 2025 | $104.36 | $107.31 | $100.30 | $102.06 | -2.01% | 10,373,720 |
| Nov 10, 2025 | $107.38 | $109.28 | $103.77 | $104.15 | -1.73% | 10,591,186 |
| Nov 3, 2025 | $93.95 | $106.47 | $91.16 | $105.98 | +13.37% | 16,935,401 |
| Oct 27, 2025 | $92.16 | $95.10 | $84.02 | $93.48 | +2.41% | 19,031,715 |
| Oct 20, 2025 | $87.95 | $92.08 | $84.38 | $91.28 | +4.24% | 9,089,637 |
| Oct 13, 2025 | $84.39 | $92.86 | $82.82 | $87.57 | +4.50% | 10,251,736 |
| Oct 6, 2025 | $86.99 | $88.30 | $83.06 | $83.80 | -3.51% | 7,729,686 |
| Sep 29, 2025 | $83.02 | $88.66 | $82.52 | $86.85 | +5.02% | 7,537,827 |
| Sep 22, 2025 | $86.39 | $86.82 | $81.09 | $82.70 | -4.43% | 7,230,845 |
| Sep 15, 2025 | $82.81 | $86.81 | $82.72 | $86.53 | +4.13% | 11,825,384 |
| Sep 8, 2025 | $86.48 | $87.35 | $82.82 | $83.10 | -4.09% | 8,452,884 |
| Sep 2, 2025 | $84.97 | $87.99 | $84.96 | $86.64 | +2.40% | 7,828,741 |
| Aug 25, 2025 | $84.88 | $85.87 | $83.41 | $84.61 | -0.51% | 7,778,461 |
| Aug 18, 2025 | $86.72 | $87.24 | $84.55 | $85.04 | -2.16% | 7,712,515 |
| Aug 11, 2025 | $78.20 | $87.06 | $78.20 | $86.92 | +10.88% | 10,730,524 |
| Aug 4, 2025 | $75.77 | $79.43 | $75.48 | $78.39 | +3.70% | 7,962,997 |
| Jul 28, 2025 | $70.35 | $78.77 | $69.70 | $75.59 | +7.68% | 12,585,189 |
| Jul 21, 2025 | $67.94 | $71.29 | $67.17 | $70.20 | +3.45% | 7,046,820 |
| Jul 14, 2025 | $68.77 | $70.15 | $67.80 | $67.86 | -1.06% | 6,404,991 |
| Jul 7, 2025 | $68.24 | $70.62 | $66.85 | $68.59 | +0.20% | 7,501,459 |
| Jun 30, 2025 | $68.25 | $70.37 | $66.83 | $68.45 | +0.12% | 6,631,008 |
| Jun 23, 2025 | $68.10 | $71.50 | $66.74 | $68.37 | -0.13% | 10,565,912 |
| Jun 16, 2025 | $70.80 | $71.29 | $67.87 | $68.46 | +1.05% | 9,338,905 |
| Jun 9, 2025 | $68.89 | $70.98 | $67.57 | $67.75 | -1.48% | 9,454,579 |
| Jun 2, 2025 | $64.88 | $70.97 | $63.93 | $68.77 | +5.70% | 12,232,157 |
| May 26, 2025 | $63.64 | $66.26 | $63.51 | $65.06 | +1.27% | 8,832,294 |
| May 19, 2025 | $63.17 | $66.11 | $62.84 | $64.25 | +1.48% | 7,670,153 |
| May 12, 2025 | $60.03 | $63.48 | $59.15 | $63.31 | +7.34% | 8,738,119 |
| May 5, 2025 | $62.41 | $62.80 | $57.77 | $58.98 | -5.68% | 9,436,522 |
| Apr 28, 2025 | $59.20 | $62.87 | $58.04 | $62.53 | +5.70% | 11,930,557 |
| Apr 21, 2025 | $57.48 | $59.21 | $56.13 | $59.16 | +1.63% | 7,934,003 |
| Apr 14, 2025 | $57.29 | $59.95 | $57.05 | $58.21 | +2.36% | 6,206,104 |
| Apr 7, 2025 | $60.49 | $61.47 | $53.56 | $56.87 | -6.12% | 14,057,367 |
| Mar 31, 2025 | $60.15 | $63.57 | $59.10 | $60.58 | -0.03% | 11,901,986 |
| Mar 24, 2025 | $62.13 | $63.31 | $60.24 | $60.60 | -2.13% | 9,432,445 |
| Mar 17, 2025 | $60.00 | $63.45 | $58.46 | $61.92 | -8.75% | 17,554,918 |
| Mar 10, 2025 | $69.94 | $71.89 | $66.37 | $67.86 | -4.14% | 6,848,473 |
| Mar 3, 2025 | $73.45 | $73.45 | $68.17 | $70.79 | -3.69% | 9,273,612 |
| Feb 24, 2025 | $72.19 | $76.24 | $71.76 | $73.50 | +1.93% | 7,522,520 |
| Feb 18, 2025 | $70.71 | $72.97 | $69.75 | $72.11 | +2.40% | 5,806,630 |
| Feb 10, 2025 | $73.01 | $73.42 | $65.56 | $70.42 | -5.00% | 13,838,856 |
| Feb 3, 2025 | $73.56 | $76.96 | $72.60 | $74.13 | -0.04% | 7,872,857 |
| Jan 27, 2025 | $72.29 | $75.18 | $71.36 | $74.16 | +2.16% | 5,914,950 |
| Jan 21, 2025 | $72.21 | $73.98 | $71.05 | $72.59 | +0.92% | 5,350,972 |
| Jan 13, 2025 | $70.54 | $73.83 | $69.65 | $71.93 | +1.97% | 6,413,256 |
| Jan 6, 2025 | $69.45 | $75.04 | $69.45 | $70.54 | +1.31% | 7,401,763 |
| Dec 30, 2024 | $68.56 | $70.44 | $67.70 | $69.63 | +0.58% | 4,440,563 |
| Dec 23, 2024 | $68.58 | $70.19 | $68.15 | $69.23 | +0.57% | 3,737,900 |
| Dec 16, 2024 | $69.31 | $70.88 | $66.33 | $68.84 | +0.42% | 15,539,083 |
| Dec 9, 2024 | $75.94 | $75.98 | $68.52 | $68.55 | -9.71% | 8,747,506 |
| Dec 2, 2024 | $74.28 | $76.46 | $71.72 | $75.92 | +1.78% | 9,103,074 |
| Nov 25, 2024 | $72.34 | $76.14 | $72.25 | $74.59 | +4.00% | 6,774,997 |
| Nov 18, 2024 | $75.89 | $77.01 | $65.02 | $71.72 | -5.47% | 18,706,992 |
| Nov 11, 2024 | $83.54 | $83.54 | $73.25 | $75.87 | -9.01% | 11,015,857 |
| Nov 4, 2024 | $75.07 | $83.95 | $75.07 | $83.38 | +9.52% | 13,879,663 |
| Oct 28, 2024 | $65.49 | $76.33 | $64.86 | $76.13 | +17.00% | 13,384,382 |
| Oct 21, 2024 | $66.33 | $66.55 | $64.60 | $65.07 | -1.99% | 5,123,363 |
| Oct 14, 2024 | $65.79 | $67.06 | $64.93 | $66.39 | +0.41% | 4,882,234 |
| Oct 7, 2024 | $67.36 | $67.47 | $64.59 | $66.12 | -2.03% | 6,251,446 |
| Sep 30, 2024 | $65.40 | $68.17 | $65.27 | $67.49 | +2.52% | 8,371,269 |
| Sep 23, 2024 | $65.97 | $66.79 | $62.57 | $65.83 | +0.14% | 9,226,927 |
| Sep 16, 2024 | $63.94 | $67.74 | $63.90 | $65.74 | +3.43% | 16,124,054 |
| Sep 9, 2024 | $61.48 | $64.17 | $61.19 | $63.56 | +3.75% | 8,526,304 |
| Sep 3, 2024 | $65.76 | $67.09 | $61.15 | $61.26 | -6.70% | 8,130,654 |
| Aug 26, 2024 | $64.26 | $67.48 | $63.94 | $65.66 | +2.37% | 8,835,149 |
| Aug 19, 2024 | $62.23 | $64.90 | $62.06 | $64.14 | +3.19% | 8,679,508 |
| Aug 12, 2024 | $60.96 | $62.47 | $60.26 | $62.16 | +1.77% | 8,241,751 |
| Aug 5, 2024 | $63.35 | $64.17 | $60.20 | $61.08 | -5.26% | 10,557,110 |
| Jul 29, 2024 | $68.51 | $69.33 | $62.97 | $64.47 | -6.03% | 14,258,760 |
| Jul 22, 2024 | $66.09 | $70.36 | $64.30 | $68.61 | +4.16% | 10,276,699 |
| Jul 15, 2024 | $63.49 | $66.78 | $63.26 | $65.87 | +3.47% | 8,477,665 |
| Jul 8, 2024 | $57.36 | $63.93 | $57.17 | $63.66 | +11.04% | 11,806,815 |
| Jul 1, 2024 | $60.50 | $61.99 | $56.75 | $57.33 | -5.43% | 8,993,023 |
| Jun 24, 2024 | $63.37 | $64.09 | $60.07 | $60.62 | -4.11% | 19,336,175 |
| Jun 17, 2024 | $61.76 | $64.30 | $61.18 | $63.22 | +1.79% | 24,435,999 |
| Jun 10, 2024 | $59.01 | $63.08 | $57.97 | $62.11 | +4.99% | 36,825,041 |
| Jun 3, 2024 | $57.56 | $59.32 | $57.56 | $59.16 | +2.37% | 38,323,809 |
| May 28, 2024 | $57.25 | $57.98 | $56.41 | $57.79 | +0.84% | 13,771,795 |
| May 20, 2024 | $57.21 | $58.38 | $56.93 | $57.31 | +0.37% | 10,644,042 |
| May 13, 2024 | $57.00 | $58.93 | $56.37 | $57.10 | +7.61% | 18,028,624 |
| May 6, 2024 | $53.79 | $54.92 | $52.81 | $53.06 | -1.30% | 9,060,251 |
| Apr 29, 2024 | $51.75 | $53.98 | $50.35 | $53.76 | +4.02% | 14,860,658 |
| Apr 22, 2024 | $52.43 | $52.62 | $50.35 | $51.68 | -1.28% | 9,146,139 |
| Apr 15, 2024 | $53.91 | $54.30 | $52.00 | $52.35 | -2.79% | 9,576,963 |
| Apr 8, 2024 | $54.97 | $56.46 | $53.76 | $53.85 | -2.52% | 6,583,424 |
| Apr 1, 2024 | $56.97 | $57.15 | $54.26 | $55.24 | -3.04% | 8,418,739 |
| Mar 25, 2024 | $57.14 | $57.59 | $56.50 | $56.97 | -0.02% | 7,225,554 |
| Mar 18, 2024 | $58.75 | $59.03 | $56.96 | $56.98 | -2.38% | 8,757,125 |
| Mar 11, 2024 | $60.15 | $61.16 | $57.53 | $58.37 | -2.75% | 11,305,263 |
| Mar 4, 2024 | $59.25 | $60.19 | $58.07 | $60.02 | +1.64% | 8,491,695 |
| Feb 26, 2024 | $60.33 | $61.48 | $58.25 | $59.05 | -2.54% | 8,397,313 |
| Feb 20, 2024 | $57.79 | $61.87 | $57.62 | $60.59 | +4.54% | 7,202,708 |
| Feb 12, 2024 | $57.79 | $60.70 | $57.38 | $57.96 | +0.52% | 10,510,820 |
| Feb 5, 2024 | $58.00 | $59.94 | $56.10 | $57.66 | -1.18% | 8,108,978 |
| Jan 29, 2024 | $60.36 | $60.84 | $58.03 | $58.35 | -3.78% | 7,526,797 |
| Jan 22, 2024 | $61.81 | $62.19 | $59.58 | $60.64 | -1.38% | 5,676,682 |
| Jan 16, 2024 | $62.59 | $62.64 | $60.27 | $61.49 | -1.99% | 4,980,915 |
| Jan 8, 2024 | $64.90 | $66.17 | $62.35 | $62.74 | -3.86% | 8,711,701 |
| Jan 2, 2024 | $62.39 | $67.37 | $62.39 | $65.26 | +3.93% | 8,987,782 |
| Dec 26, 2023 | $63.10 | $63.57 | $62.13 | $62.79 | -0.10% | 4,570,248 |
| Dec 18, 2023 | $62.28 | $63.41 | $60.35 | $62.85 | +0.88% | 9,067,986 |
| Dec 11, 2023 | $54.82 | $64.99 | $54.74 | $62.30 | +13.89% | 21,837,365 |
| Dec 4, 2023 | $55.28 | $55.94 | $54.25 | $54.70 | +1.26% | 7,445,777 |
| Nov 27, 2023 | $53.64 | $54.61 | $52.20 | $54.02 | +0.52% | 10,429,233 |
| Nov 20, 2023 | $54.49 | $55.18 | $52.82 | $53.74 | -0.98% | 4,543,218 |
| Nov 13, 2023 | $52.09 | $55.50 | $52.09 | $54.27 | +3.49% | 10,224,877 |
| Nov 6, 2023 | $55.20 | $55.36 | $51.47 | $52.44 | -4.39% | 7,747,721 |
| Oct 30, 2023 | $52.60 | $55.00 | $50.27 | $54.85 | +4.40% | 12,582,168 |
| Oct 23, 2023 | $55.16 | $55.90 | $52.36 | $52.54 | -4.70% | 7,745,832 |
| Oct 16, 2023 | $57.97 | $58.06 | $54.98 | $55.13 | -4.30% | 7,563,073 |
| Oct 9, 2023 | $56.89 | $57.80 | $55.65 | $57.61 | +0.49% | 7,655,102 |
| Oct 2, 2023 | $57.61 | $58.87 | $56.82 | $57.33 | -0.76% | 8,389,085 |
| Sep 25, 2023 | $58.05 | $59.85 | $57.66 | $57.77 | -0.57% | 6,718,137 |
| Sep 18, 2023 | $59.83 | $61.00 | $57.91 | $58.10 | -7.11% | 12,933,868 |
| Sep 11, 2023 | $64.03 | $64.84 | $62.50 | $62.55 | -2.24% | 8,856,521 |
| Sep 5, 2023 | $64.83 | $65.16 | $62.52 | $63.98 | -1.10% | 7,704,827 |
| Aug 28, 2023 | $64.00 | $65.61 | $63.84 | $64.69 | +1.30% | 6,875,982 |
| Aug 21, 2023 | $64.04 | $65.55 | $63.57 | $63.86 | -0.28% | 5,945,480 |
| Aug 14, 2023 | $65.71 | $66.15 | $63.58 | $64.04 | -2.87% | 6,796,775 |
| Aug 7, 2023 | $63.79 | $66.44 | $63.57 | $65.93 | +3.61% | 6,930,597 |
| Jul 31, 2023 | $63.07 | $65.98 | $62.20 | $63.63 | +0.86% | 9,286,131 |
| Jul 24, 2023 | $64.26 | $64.50 | $62.50 | $63.09 | -1.65% | 6,417,859 |
| Jul 17, 2023 | $61.71 | $64.39 | $61.03 | $64.15 | +3.87% | 7,579,466 |
| Jul 10, 2023 | $61.92 | $63.65 | $60.86 | $61.76 | -0.50% | 6,475,753 |
| Jul 3, 2023 | $62.15 | $63.05 | $61.67 | $62.07 | -0.29% | 4,584,261 |
| Jun 26, 2023 | $62.49 | $63.41 | $60.56 | $62.25 | -0.32% | 8,907,897 |
| Jun 20, 2023 | $63.42 | $63.53 | $61.46 | $62.45 | -1.23% | 12,800,953 |
| Jun 12, 2023 | $61.16 | $64.02 | $61.00 | $63.23 | +3.59% | 21,548,273 |
| Jun 5, 2023 | $62.36 | $62.91 | $60.61 | $61.04 | -2.40% | 7,779,447 |
| May 30, 2023 | $62.19 | $62.71 | $60.71 | $62.54 | -0.06% | 9,451,531 |
| May 22, 2023 | $63.94 | $65.96 | $62.32 | $62.58 | -1.56% | 7,672,880 |
| May 15, 2023 | $65.50 | $66.24 | $63.06 | $63.57 | -2.62% | 7,122,145 |
| May 8, 2023 | $66.58 | $66.69 | $63.48 | $65.28 | -1.92% | 7,509,419 |
| May 1, 2023 | $74.63 | $75.74 | $65.64 | $66.56 | -10.55% | 12,984,773 |
| Apr 24, 2023 | $74.56 | $75.54 | $72.24 | $74.41 | -0.24% | 7,106,631 |
| Apr 17, 2023 | $75.03 | $75.10 | $72.60 | $74.59 | +0.12% | 12,467,629 |
| Apr 10, 2023 | $73.48 | $75.51 | $72.99 | $74.50 | -1.34% | 5,513,426 |
| Apr 3, 2023 | $72.09 | $76.04 | $71.97 | $75.51 | +4.48% | 5,527,651 |
| Mar 27, 2023 | $70.58 | $72.37 | $70.03 | $72.27 | +2.90% | 6,359,471 |
| Mar 20, 2023 | $73.53 | $74.57 | $67.83 | $70.23 | -4.60% | 9,147,034 |
| Mar 13, 2023 | $72.27 | $74.54 | $72.00 | $73.62 | +2.24% | 8,317,675 |
| Mar 6, 2023 | $75.80 | $76.24 | $71.49 | $72.01 | -7.16% | 6,381,512 |
| Feb 27, 2023 | $77.18 | $78.02 | $76.00 | $77.56 | +0.70% | 6,971,709 |
| Feb 21, 2023 | $78.93 | $79.58 | $76.70 | $77.02 | -2.51% | 4,994,262 |
| Feb 13, 2023 | $79.22 | $80.22 | $77.81 | $79.00 | -0.33% | 7,985,660 |
| Feb 6, 2023 | $83.61 | $84.84 | $79.08 | $79.26 | -5.20% | 12,703,474 |
| Jan 30, 2023 | $85.40 | $86.05 | $83.38 | $83.61 | -2.44% | 8,083,595 |
| Jan 23, 2023 | $83.36 | $86.29 | $82.89 | $85.70 | +3.00% | 5,874,208 |
| Jan 17, 2023 | $80.68 | $84.13 | $80.68 | $83.20 | +2.93% | 6,714,581 |
| Jan 9, 2023 | $80.89 | $81.69 | $78.28 | $80.83 | -0.05% | 10,735,377 |
| Jan 3, 2023 | $80.17 | $81.16 | $78.30 | $80.87 | +0.68% | 10,562,348 |
| Dec 27, 2022 | $81.49 | $81.68 | $78.87 | $80.32 | -1.28% | 3,016,001 |
| Dec 19, 2022 | $81.62 | $82.38 | $79.94 | $81.36 | -0.82% | 6,433,001 |
| Dec 12, 2022 | $82.46 | $83.45 | $81.08 | $82.03 | -0.38% | 7,622,754 |
| Dec 5, 2022 | $82.77 | $84.58 | $82.24 | $82.34 | -0.95% | 7,896,788 |
| Nov 28, 2022 | $78.30 | $83.35 | $77.06 | $83.13 | +6.22% | 6,164,300 |
| Nov 21, 2022 | $77.50 | $78.90 | $76.90 | $78.26 | +1.05% | 3,226,764 |
| Nov 14, 2022 | $77.70 | $78.89 | $76.27 | $77.45 | -0.10% | 4,691,920 |
| Nov 7, 2022 | $77.49 | $79.19 | $75.46 | $77.53 | +0.30% | 7,471,453 |
| Oct 31, 2022 | $73.97 | $81.00 | $73.56 | $77.30 | +3.62% | 12,792,977 |
| Oct 24, 2022 | $71.26 | $74.64 | $70.28 | $74.60 | +5.70% | 6,177,993 |
| Oct 17, 2022 | $69.72 | $71.97 | $68.15 | $70.58 | +2.14% | 10,191,607 |
| Oct 10, 2022 | $68.56 | $69.64 | $66.33 | $69.10 | +0.99% | 6,073,511 |
| Oct 3, 2022 | $67.13 | $69.98 | $66.50 | $68.42 | +2.67% | 5,856,837 |
| Sep 26, 2022 | $66.60 | $67.97 | $65.88 | $66.64 | -0.37% | 7,374,073 |
| Sep 19, 2022 | $68.42 | $68.97 | $65.62 | $66.89 | -2.82% | 6,202,691 |
| Sep 12, 2022 | $72.20 | $72.31 | $67.37 | $68.83 | -4.67% | 7,539,107 |
| Sep 6, 2022 | $70.54 | $72.80 | $68.51 | $72.20 | +2.83% | 4,986,559 |
| Aug 29, 2022 | $70.84 | $72.02 | $69.36 | $70.21 | -1.78% | 6,387,973 |
| Aug 22, 2022 | $74.33 | $74.69 | $71.38 | $71.48 | -4.11% | 4,577,672 |
| Aug 15, 2022 | $73.75 | $76.01 | $72.37 | $74.54 | +0.74% | 4,331,982 |
| Aug 8, 2022 | $72.16 | $74.95 | $71.65 | $73.99 | +2.54% | 6,131,597 |
| Aug 1, 2022 | $77.43 | $78.35 | $70.76 | $72.16 | -7.11% | 9,639,410 |
| Jul 25, 2022 | $80.90 | $81.28 | $77.26 | $77.68 | -3.98% | 5,714,479 |
| Jul 18, 2022 | $80.36 | $83.92 | $78.57 | $80.90 | +1.09% | 7,635,333 |
| Jul 11, 2022 | $80.22 | $81.53 | $77.60 | $80.03 | -0.56% | 11,642,962 |
| Jul 5, 2022 | $77.20 | $81.48 | $76.93 | $80.48 | +3.62% | 5,633,554 |
| Jun 27, 2022 | $77.91 | $78.18 | $74.76 | $77.67 | -0.67% | 6,045,062 |
| Jun 21, 2022 | $72.15 | $78.30 | $71.74 | $78.19 | +9.71% | 5,866,874 |
| Jun 13, 2022 | $69.03 | $72.02 | $65.07 | $71.27 | +1.24% | 9,723,541 |
| Jun 6, 2022 | $74.82 | $75.85 | $70.34 | $70.40 | -4.81% | 4,997,566 |
| May 31, 2022 | $76.95 | $77.15 | $72.32 | $73.96 | -4.18% | 7,265,676 |
| May 23, 2022 | $75.20 | $77.62 | $74.71 | $77.19 | +3.08% | 5,031,429 |
| May 16, 2022 | $74.62 | $75.89 | $72.49 | $74.88 | -0.03% | 6,852,539 |
| May 9, 2022 | $74.12 | $76.62 | $72.35 | $74.90 | -0.40% | 7,423,326 |
| May 2, 2022 | $74.68 | $80.79 | $74.12 | $75.20 | +0.32% | 8,124,902 |
| Apr 25, 2022 | $76.41 | $76.81 | $73.37 | $74.96 | -2.12% | 5,639,572 |
| Apr 18, 2022 | $81.69 | $81.70 | $76.08 | $76.58 | -6.31% | 5,444,948 |
| Apr 11, 2022 | $82.50 | $82.99 | $79.35 | $81.74 | -1.73% | 9,000,700 |
| Apr 4, 2022 | $80.51 | $84.86 | $80.11 | $83.18 | +4.05% | 8,021,722 |
| Mar 28, 2022 | $78.41 | $80.79 | $78.25 | $79.94 | +1.89% | 6,480,097 |
| Mar 21, 2022 | $75.44 | $78.88 | $75.20 | $78.46 | +4.34% | 7,035,477 |
| Mar 14, 2022 | $73.72 | $75.38 | $71.86 | $75.20 | +1.70% | 8,884,750 |
| Mar 7, 2022 | $69.93 | $76.03 | $69.71 | $73.94 | +5.55% | 6,939,591 |
| Feb 28, 2022 | $67.92 | $70.78 | $67.19 | $70.05 | +2.38% | 5,743,427 |
| Feb 22, 2022 | $68.08 | $69.34 | $66.22 | $68.42 | -0.16% | 5,795,776 |
| Feb 14, 2022 | $66.48 | $70.07 | $65.60 | $68.53 | +2.65% | 10,843,763 |
| Feb 7, 2022 | $72.70 | $73.89 | $66.41 | $66.76 | -8.16% | 12,704,951 |
| Jan 31, 2022 | $73.65 | $75.76 | $72.27 | $72.69 | -2.07% | 7,961,311 |
| Jan 24, 2022 | $73.83 | $75.43 | $70.74 | $74.23 | -0.75% | 11,719,667 |
| Jan 18, 2022 | $75.71 | $76.50 | $74.06 | $74.79 | -0.12% | 7,771,968 |
| Jan 10, 2022 | $73.00 | $75.39 | $72.79 | $74.88 | +2.31% | 7,941,184 |
| Jan 3, 2022 | $73.20 | $74.45 | $70.37 | $73.19 | -0.29% | 9,815,959 |
| Dec 27, 2021 | $73.71 | $75.44 | $72.54 | $73.40 | -0.10% | 9,690,793 |
| Dec 20, 2021 | $73.73 | $74.30 | $71.44 | $73.47 | +0.80% | 6,549,271 |
| Dec 13, 2021 | $64.77 | $73.83 | $64.32 | $72.89 | +11.45% | 23,739,181 |
| Dec 6, 2021 | $66.03 | $67.85 | $64.34 | $65.40 | -0.58% | 8,930,363 |
| Nov 29, 2021 | $68.77 | $71.85 | $63.40 | $65.78 | -3.80% | 17,822,796 |
| Nov 22, 2021 | $64.58 | $70.58 | $62.31 | $68.38 | +6.00% | 10,925,678 |
| Nov 15, 2021 | $65.93 | $66.20 | $64.14 | $64.51 | -1.68% | 7,022,150 |
| Nov 8, 2021 | $68.28 | $68.95 | $64.34 | $65.61 | -3.32% | 8,415,133 |
| Nov 1, 2021 | $66.82 | $69.58 | $61.91 | $67.86 | +1.31% | 15,834,712 |
| Oct 25, 2021 | $65.71 | $67.64 | $64.86 | $66.98 | +1.81% | 7,486,230 |
| Oct 18, 2021 | $65.53 | $66.33 | $64.20 | $65.79 | +0.35% | 6,701,031 |
| Oct 11, 2021 | $65.69 | $65.98 | $64.08 | $65.56 | -0.50% | 6,972,199 |
| Oct 4, 2021 | $67.80 | $68.12 | $64.77 | $65.89 | -3.40% | 10,004,690 |
| Sep 27, 2021 | $68.91 | $69.91 | $67.40 | $68.21 | -1.14% | 8,542,514 |
| Sep 20, 2021 | $78.00 | $79.50 | $68.62 | $69.00 | -9.20% | 13,545,982 |
| Sep 13, 2021 | $71.76 | $76.11 | $71.15 | $75.99 | +6.85% | 7,658,479 |
| Sep 7, 2021 | $75.78 | $76.71 | $70.97 | $71.12 | -6.53% | 3,731,340 |
| Aug 30, 2021 | $75.75 | $80.30 | $75.60 | $76.09 | +0.54% | 6,458,382 |
| Aug 23, 2021 | $75.18 | $76.91 | $74.65 | $75.68 | +1.04% | 3,403,645 |
| Aug 16, 2021 | $73.49 | $76.06 | $72.85 | $74.90 | +1.95% | 4,808,668 |
| Aug 9, 2021 | $76.48 | $76.80 | $71.91 | $73.47 | -3.71% | 6,003,635 |
| Aug 2, 2021 | $77.49 | $79.81 | $75.75 | $76.30 | -1.36% | 6,790,370 |
| Jul 26, 2021 | $78.77 | $79.17 | $75.55 | $77.35 | -2.46% | 7,046,884 |
| Jul 19, 2021 | $78.10 | $79.80 | $77.30 | $79.30 | +1.24% | 6,056,017 |
| Jul 12, 2021 | $82.04 | $82.44 | $77.55 | $78.33 | -4.52% | 5,218,953 |
| Jul 6, 2021 | $83.32 | $83.75 | $80.44 | $82.04 | -1.84% | 3,947,210 |
| Jun 28, 2021 | $88.12 | $88.26 | $82.85 | $83.58 | -3.74% | 5,262,114 |
| Jun 21, 2021 | $84.42 | $87.01 | $82.44 | $86.83 | +3.42% | 8,132,533 |
| Jun 14, 2021 | $82.94 | $84.14 | $81.04 | $83.96 | +1.67% | 8,545,533 |
| Jun 7, 2021 | $83.48 | $87.65 | $81.06 | $82.58 | -0.90% | 6,844,026 |
| Jun 1, 2021 | $84.13 | $84.45 | $81.46 | $83.33 | -0.54% | 3,930,163 |
| May 24, 2021 | $83.70 | $84.23 | $81.61 | $83.78 | +1.23% | 4,404,564 |
| May 17, 2021 | $82.47 | $84.51 | $79.71 | $82.76 | +0.17% | 4,863,422 |
| May 10, 2021 | $83.00 | $83.75 | $79.42 | $82.62 | -0.15% | 7,823,148 |
| May 3, 2021 | $85.40 | $86.03 | $80.27 | $82.74 | -3.09% | 7,615,367 |
| Apr 26, 2021 | $85.47 | $86.34 | $83.95 | $85.38 | -0.23% | 3,982,944 |
| Apr 19, 2021 | $82.79 | $85.70 | $81.67 | $85.58 | +3.51% | 4,958,424 |
| Apr 12, 2021 | $80.64 | $84.17 | $78.44 | $82.68 | +3.40% | 5,457,990 |
| Apr 5, 2021 | $82.83 | $83.89 | $79.56 | $79.96 | -3.67% | 6,049,313 |
| Mar 29, 2021 | $81.36 | $83.13 | $78.95 | $83.01 | +1.54% | 4,413,257 |
| Mar 22, 2021 | $78.96 | $82.10 | $77.39 | $81.75 | +3.00% | 7,426,764 |
| Mar 15, 2021 | $79.49 | $81.51 | $77.78 | $79.37 | +0.46% | 6,734,368 |
| Mar 8, 2021 | $79.79 | $80.92 | $77.50 | $79.01 | -1.56% | 5,426,450 |
| Mar 1, 2021 | $79.73 | $80.75 | $75.52 | $80.26 | +2.03% | 6,612,226 |
| Feb 22, 2021 | $80.02 | $82.75 | $76.69 | $78.66 | -2.33% | 8,861,565 |
| Feb 16, 2021 | $84.99 | $84.99 | $79.82 | $80.54 | -4.49% | 6,970,121 |
| Feb 8, 2021 | $91.08 | $94.50 | $83.20 | $84.33 | -6.55% | 6,835,869 |
| Feb 1, 2021 | $90.00 | $94.19 | $89.35 | $90.24 | +0.55% | 5,512,830 |
| Jan 25, 2021 | $98.91 | $101.47 | $88.64 | $89.75 | -8.32% | 5,814,713 |
| Jan 19, 2021 | $91.32 | $98.44 | $90.82 | $97.89 | +8.09% | 4,543,301 |
| Jan 11, 2021 | $93.24 | $95.43 | $89.32 | $90.56 | -3.49% | 4,958,419 |
| Jan 4, 2021 | $86.98 | $94.00 | $83.12 | $93.83 | +7.88% | 7,384,973 |
| Dec 28, 2020 | $87.73 | $89.35 | $85.13 | $86.98 | -0.45% | 3,104,825 |
| Dec 21, 2020 | $87.45 | $88.96 | $85.47 | $87.37 | -1.10% | 2,394,972 |
| Dec 14, 2020 | $83.20 | $89.34 | $82.87 | $88.34 | +8.66% | 7,522,985 |
| Dec 7, 2020 | $83.44 | $83.95 | $80.62 | $81.30 | -2.21% | 4,311,566 |
| Nov 30, 2020 | $83.05 | $85.73 | $81.15 | $83.14 | -0.13% | 6,917,511 |
| Nov 23, 2020 | $82.42 | $83.99 | $80.62 | $83.25 | +1.61% | 3,606,133 |
| Nov 16, 2020 | $83.01 | $84.93 | $80.01 | $81.93 | -0.73% | 6,384,206 |
| Nov 9, 2020 | $83.39 | $84.94 | $80.60 | $82.53 | -0.75% | 5,582,390 |
| Nov 2, 2020 | $86.60 | $92.39 | $81.87 | $83.15 | -4.03% | 8,822,905 |
| Oct 26, 2020 | $88.82 | $90.92 | $83.44 | $86.64 | -3.40% | 4,398,806 |
| Oct 19, 2020 | $91.04 | $91.29 | $86.90 | $89.69 | -1.04% | 3,951,520 |
| Oct 12, 2020 | $97.03 | $98.47 | $90.22 | $90.63 | -5.34% | 5,328,066 |
| Oct 5, 2020 | $89.26 | $96.78 | $88.32 | $95.74 | +7.88% | 5,826,070 |
| Sep 28, 2020 | $87.71 | $93.08 | $87.25 | $88.75 | +2.54% | 6,457,768 |
| Sep 21, 2020 | $86.37 | $87.91 | $82.98 | $86.55 | -0.28% | 5,776,095 |
| Sep 14, 2020 | $91.00 | $94.55 | $85.65 | $86.79 | -1.37% | 8,040,221 |
| Sep 8, 2020 | $88.94 | $92.09 | $87.41 | $88.00 | -2.75% | 3,874,695 |
| Aug 31, 2020 | $93.79 | $96.76 | $88.90 | $90.49 | -3.63% | 5,283,014 |
| Aug 24, 2020 | $94.56 | $95.49 | $92.93 | $93.90 | -0.22% | 3,541,024 |
| Aug 17, 2020 | $95.30 | $98.20 | $93.35 | $94.11 | -0.80% | 6,710,849 |
| Aug 10, 2020 | $96.76 | $97.16 | $92.84 | $94.87 | -2.13% | 4,932,738 |
| Aug 3, 2020 | $100.95 | $102.61 | $95.93 | $96.93 | -1.85% | 7,034,293 |
| Jul 27, 2020 | $100.15 | $102.68 | $97.13 | $98.76 | -0.66% | 5,303,567 |
| Jul 20, 2020 | $105.19 | $110.01 | $98.29 | $99.42 | -4.50% | 5,276,669 |
| Jul 13, 2020 | $104.52 | $105.00 | $97.83 | $104.11 | -0.62% | 8,396,564 |
| Jul 6, 2020 | $106.58 | $110.37 | $104.54 | $104.76 | -1.61% | 5,517,265 |
| Jun 29, 2020 | $101.48 | $107.38 | $100.08 | $106.47 | +4.97% | 4,958,251 |
| Jun 22, 2020 | $104.84 | $110.25 | $100.80 | $101.43 | -3.77% | 9,519,313 |
| Jun 15, 2020 | $90.49 | $106.26 | $90.47 | $105.40 | +14.48% | 8,129,661 |
| Jun 8, 2020 | $91.87 | $95.17 | $89.96 | $92.07 | -1.54% | 6,919,417 |
| Jun 1, 2020 | $101.70 | $102.58 | $90.17 | $93.51 | -8.24% | 8,006,058 |
| May 26, 2020 | $100.41 | $102.98 | $96.62 | $101.91 | +2.56% | 10,416,413 |
| May 18, 2020 | $97.88 | $99.80 | $93.64 | $99.37 | +3.38% | 6,670,985 |
| May 11, 2020 | $96.09 | $100.14 | $93.22 | $96.12 | +0.21% | 7,115,785 |
| May 4, 2020 | $97.71 | $101.38 | $94.67 | $95.92 | -1.42% | 7,435,570 |
| Apr 27, 2020 | $104.00 | $104.81 | $95.03 | $97.30 | -5.97% | 8,652,627 |
| Apr 20, 2020 | $99.80 | $104.20 | $97.90 | $103.48 | +3.48% | 9,454,277 |
| Apr 13, 2020 | $85.68 | $100.27 | $85.68 | $100.00 | +15.19% | 12,392,808 |
| Apr 6, 2020 | $80.55 | $88.59 | $80.25 | $86.81 | +10.46% | 10,102,161 |
| Mar 30, 2020 | $70.20 | $79.49 | $69.25 | $78.59 | +13.96% | 9,420,734 |
| Mar 23, 2020 | $67.70 | $73.28 | $62.48 | $68.96 | +2.99% | 11,061,138 |
| Mar 16, 2020 | $67.95 | $76.48 | $63.35 | $66.96 | -9.32% | 15,064,047 |
| Mar 9, 2020 | $72.47 | $74.32 | $67.93 | $73.84 | -2.89% | 14,903,274 |
| Mar 2, 2020 | $75.73 | $80.24 | $74.82 | $76.04 | +0.84% | 9,474,992 |
| Feb 24, 2020 | $79.88 | $80.31 | $73.50 | $75.41 | -6.77% | 9,150,939 |
| Feb 18, 2020 | $79.00 | $83.12 | $78.13 | $80.89 | +3.11% | 7,172,606 |
| Feb 10, 2020 | $73.66 | $78.46 | $73.51 | $78.45 | +5.81% | 7,553,250 |
| Feb 3, 2020 | $73.95 | $77.33 | $72.57 | $74.14 | +1.46% | 5,459,538 |
| Jan 27, 2020 | $75.68 | $79.06 | $71.84 | $73.07 | -4.78% | 7,346,812 |
| Jan 21, 2020 | $80.17 | $80.26 | $75.83 | $76.74 | -4.67% | 4,540,373 |
| Jan 13, 2020 | $76.58 | $82.38 | $75.81 | $80.50 | +5.27% | 8,636,072 |
| Jan 6, 2020 | $77.27 | $78.69 | $75.52 | $76.47 | -1.84% | 9,233,607 |
| Dec 30, 2019 | $88.27 | $88.81 | $75.16 | $77.90 | -11.87% | 8,885,832 |
| Dec 23, 2019 | $90.68 | $91.54 | $87.29 | $88.39 | -1.90% | 5,204,432 |
| Dec 16, 2019 | $91.61 | $93.43 | $89.41 | $90.10 | -1.54% | 10,251,480 |
| Dec 9, 2019 | $94.60 | $96.79 | $89.16 | $91.51 | -3.14% | 8,087,446 |
| Dec 2, 2019 | $94.82 | $95.45 | $92.65 | $94.48 | +0.34% | 5,917,427 |
| Nov 25, 2019 | $89.78 | $95.00 | $89.62 | $94.16 | +6.12% | 5,337,145 |
| Nov 18, 2019 | $86.50 | $90.00 | $86.35 | $88.73 | +2.34% | 6,547,469 |
| Nov 11, 2019 | $85.11 | $87.84 | $84.26 | $86.70 | +1.88% | 5,091,742 |
| Nov 4, 2019 | $84.36 | $85.53 | $81.85 | $85.10 | +1.82% | 4,329,363 |
| Oct 28, 2019 | $77.79 | $85.11 | $77.39 | $83.58 | +7.78% | 6,765,953 |
| Oct 21, 2019 | $77.89 | $80.37 | $76.27 | $77.55 | -0.27% | 3,761,852 |
| Oct 14, 2019 | $76.39 | $79.38 | $76.26 | $77.76 | +2.15% | 4,179,351 |
| Oct 7, 2019 | $73.01 | $77.22 | $73.01 | $76.12 | +1.67% | 3,359,723 |
| Sep 30, 2019 | $72.93 | $75.82 | $72.25 | $74.87 | +2.82% | 5,573,107 |
| Sep 23, 2019 | $81.01 | $81.97 | $72.00 | $72.82 | -10.33% | 6,971,071 |
| Sep 16, 2019 | $76.19 | $81.64 | $75.60 | $81.21 | +6.25% | 6,164,690 |
| Sep 9, 2019 | $78.53 | $79.79 | $75.00 | $76.43 | -3.55% | 7,009,667 |
| Sep 3, 2019 | $81.73 | $81.95 | $76.75 | $79.24 | -3.15% | 4,898,458 |
| Aug 26, 2019 | $82.29 | $84.08 | $79.26 | $81.82 | -0.11% | 5,704,573 |
| Aug 19, 2019 | $84.08 | $86.32 | $81.58 | $81.91 | -1.46% | 4,446,952 |
| Aug 12, 2019 | $81.66 | $84.78 | $79.59 | $83.12 | +1.63% | 5,796,922 |
| Aug 5, 2019 | $82.32 | $82.77 | $78.01 | $81.79 | -2.01% | 6,835,240 |
| Jul 29, 2019 | $80.09 | $87.23 | $78.15 | $83.47 | +4.14% | 6,345,731 |
| Jul 22, 2019 | $80.89 | $82.71 | $77.30 | $80.15 | -0.48% | 5,854,662 |
| Jul 15, 2019 | $79.99 | $82.26 | $79.40 | $80.54 | +0.55% | 4,525,850 |
| Jul 8, 2019 | $84.74 | $85.06 | $79.62 | $80.10 | -6.07% | 4,835,433 |
| Jul 1, 2019 | $85.80 | $87.06 | $83.64 | $85.28 | +0.38% | 3,439,545 |
| Jun 24, 2019 | $88.70 | $89.30 | $83.37 | $84.96 | -4.22% | 6,338,622 |
| Jun 17, 2019 | $79.07 | $88.85 | $78.50 | $88.70 | +14.14% | 9,294,216 |
| Jun 10, 2019 | $80.78 | $81.54 | $74.48 | $77.71 | -3.86% | 6,905,721 |
| Jun 3, 2019 | $78.99 | $82.75 | $78.29 | $80.83 | +2.80% | 5,345,213 |
| May 28, 2019 | $81.86 | $84.04 | $77.03 | $78.63 | -3.82% | 4,361,560 |
| May 20, 2019 | $76.75 | $82.31 | $76.05 | $81.75 | +5.89% | 5,549,477 |
| May 13, 2019 | $79.38 | $79.49 | $74.31 | $77.20 | -4.31% | 6,291,278 |
| May 6, 2019 | $81.74 | $85.16 | $78.20 | $80.68 | -2.87% | 6,887,715 |
| Apr 29, 2019 | $74.43 | $83.15 | $72.95 | $83.06 | +10.70% | 9,098,141 |
| Apr 22, 2019 | $73.96 | $75.56 | $72.36 | $75.03 | +1.45% | 6,155,460 |
| Apr 15, 2019 | $79.33 | $80.37 | $72.43 | $73.96 | -6.85% | 6,428,848 |
| Apr 8, 2019 | $84.75 | $84.91 | $79.21 | $79.40 | -6.32% | 6,170,392 |
| Apr 1, 2019 | $87.36 | $87.91 | $82.37 | $84.76 | -1.45% | 7,588,014 |
| Mar 25, 2019 | $85.28 | $87.55 | $84.21 | $86.01 | +0.79% | 4,752,721 |
| Mar 18, 2019 | $84.82 | $87.25 | $84.06 | $85.34 | +0.64% | 5,044,983 |
| Mar 11, 2019 | $82.62 | $86.10 | $81.84 | $84.80 | +3.26% | 6,580,780 |
| Mar 4, 2019 | $88.52 | $88.83 | $80.92 | $82.12 | -6.86% | 5,030,705 |
| Feb 25, 2019 | $85.49 | $88.80 | $85.03 | $88.17 | +3.91% | 5,533,443 |
| Feb 19, 2019 | $84.25 | $84.87 | $82.21 | $84.85 | +0.83% | 4,525,810 |
| Feb 11, 2019 | $81.07 | $84.25 | $79.90 | $84.15 | +4.06% | 9,419,269 |
| Feb 4, 2019 | $83.13 | $83.13 | $79.41 | $80.87 | -2.47% | 5,187,269 |
| Jan 28, 2019 | $79.52 | $83.05 | $78.21 | $82.92 | +3.71% | 6,754,152 |
| Jan 22, 2019 | $78.00 | $79.99 | $74.05 | $79.95 | +1.95% | 7,643,493 |
| Jan 14, 2019 | $74.25 | $79.56 | $73.13 | $78.42 | +5.05% | 10,833,259 |
| Jan 7, 2019 | $72.93 | $76.85 | $72.21 | $74.65 | +3.29% | 9,826,731 |
| Dec 31, 2018 | $62.80 | $73.37 | $62.03 | $72.27 | +16.04% | 9,165,119 |
| Dec 24, 2018 | $58.25 | $63.82 | $57.00 | $62.28 | +6.15% | 4,567,140 |
| Dec 17, 2018 | $65.75 | $66.90 | $58.35 | $58.67 | -11.44% | 9,919,361 |
| Dec 10, 2018 | $64.73 | $68.87 | $63.54 | $66.25 | +2.70% | 5,547,000 |
| Dec 3, 2018 | $65.25 | $68.93 | $63.22 | $64.51 | +0.40% | 7,450,131 |
| Nov 26, 2018 | $65.50 | $68.14 | $63.55 | $64.25 | -0.65% | 8,664,384 |
| Nov 19, 2018 | $66.32 | $66.85 | $62.64 | $64.67 | -2.77% | 4,593,422 |
| Nov 12, 2018 | $66.10 | $66.91 | $61.52 | $66.51 | +0.73% | 8,603,670 |
| Nov 5, 2018 | $67.73 | $70.00 | $64.93 | $66.03 | -2.05% | 6,396,728 |
| Oct 29, 2018 | $65.08 | $69.81 | $58.33 | $67.41 | +5.41% | 13,140,146 |
| Oct 22, 2018 | $67.07 | $67.55 | $60.68 | $63.95 | -3.19% | 8,229,328 |
| Oct 15, 2018 | $62.17 | $67.02 | $61.51 | $66.06 | +5.59% | 7,556,481 |
| Oct 8, 2018 | $64.61 | $66.27 | $60.90 | $62.56 | -3.87% | 7,590,429 |
| Oct 1, 2018 | $69.47 | $70.58 | $63.79 | $65.08 | -5.79% | 5,487,138 |
| Sep 24, 2018 | $66.52 | $69.93 | $65.64 | $69.08 | +3.74% | 6,275,414 |
| Sep 17, 2018 | $68.09 | $68.96 | $66.42 | $66.59 | -2.20% | 5,951,133 |
| Sep 10, 2018 | $69.57 | $69.57 | $65.47 | $68.09 | -1.56% | 7,167,963 |
| Sep 4, 2018 | $73.44 | $74.81 | $68.86 | $69.17 | -6.41% | 4,831,529 |
| Aug 27, 2018 | $70.50 | $74.69 | $70.40 | $73.91 | +5.47% | 6,317,697 |
| Aug 20, 2018 | $69.28 | $70.81 | $68.30 | $70.08 | +1.86% | 7,774,888 |
| Aug 13, 2018 | $64.30 | $69.40 | $63.25 | $68.80 | +6.77% | 6,988,152 |
| Aug 6, 2018 | $63.04 | $65.46 | $61.45 | $64.44 | +2.22% | 9,592,981 |
| Jul 30, 2018 | $68.52 | $70.45 | $62.50 | $63.04 | -8.16% | 10,813,520 |
| Jul 23, 2018 | $69.27 | $71.11 | $68.22 | $68.64 | -0.81% | 5,975,325 |
| Jul 16, 2018 | $69.93 | $71.17 | $69.02 | $69.20 | -1.41% | 7,055,631 |
| Jul 9, 2018 | $71.34 | $72.37 | $68.54 | $70.19 | -0.90% | 8,289,010 |
| Jul 2, 2018 | $66.82 | $71.38 | $66.28 | $70.83 | +5.72% | 4,620,254 |
| Jun 25, 2018 | $73.15 | $73.56 | $63.51 | $67.00 | -9.50% | 11,608,138 |
| Jun 18, 2018 | $73.03 | $75.15 | $71.13 | $74.03 | +0.09% | 12,223,881 |
| Jun 11, 2018 | $71.27 | $74.64 | $69.24 | $73.96 | +5.64% | 10,157,583 |
| Jun 4, 2018 | $67.89 | $71.41 | $66.95 | $70.01 | +3.09% | 7,296,738 |
| May 29, 2018 | $67.85 | $69.61 | $66.35 | $67.91 | -0.76% | 6,406,714 |
| May 21, 2018 | $68.20 | $69.18 | $65.55 | $68.43 | +0.88% | 5,724,598 |
| May 14, 2018 | $66.43 | $68.13 | $65.10 | $67.83 | +2.08% | 9,833,034 |
| May 7, 2018 | $62.38 | $66.91 | $61.94 | $66.45 | +6.95% | 12,383,217 |
| Apr 30, 2018 | $62.99 | $63.87 | $60.23 | $62.13 | -1.32% | 14,586,636 |
| Apr 23, 2018 | $68.83 | $69.91 | $61.61 | $62.96 | -7.99% | 19,669,369 |
| Apr 16, 2018 | $70.49 | $71.25 | $67.01 | $68.43 | -2.41% | 12,658,803 |
| Apr 9, 2018 | $64.57 | $70.62 | $61.30 | $70.12 | +9.53% | 19,630,196 |
| Apr 2, 2018 | $82.81 | $84.80 | $63.43 | $64.02 | -23.17% | 31,261,101 |
| Mar 26, 2018 | $84.50 | $88.66 | $82.78 | $83.33 | +0.33% | 6,052,720 |
| Mar 19, 2018 | $89.50 | $89.75 | $82.77 | $83.06 | -7.74% | 7,636,186 |
| Mar 12, 2018 | $94.55 | $96.33 | $87.36 | $90.03 | -4.46% | 9,547,612 |
| Mar 5, 2018 | $86.16 | $94.79 | $85.35 | $94.23 | +8.80% | 7,759,367 |
| Feb 26, 2018 | $88.50 | $91.28 | $81.25 | $86.61 | -1.36% | 7,061,433 |
| Feb 20, 2018 | $85.60 | $88.02 | $84.58 | $87.80 | +2.06% | 5,491,346 |
| Feb 12, 2018 | $84.99 | $89.12 | $83.75 | $86.03 | +1.81% | 10,602,005 |
| Feb 5, 2018 | $86.09 | $88.33 | $80.85 | $84.50 | -1.65% | 10,210,140 |
| Jan 29, 2018 | $95.90 | $95.94 | $85.75 | $85.92 | -10.04% | 7,853,505 |
| Jan 22, 2018 | $93.38 | $96.44 | $92.65 | $95.51 | +2.52% | 8,076,997 |
| Jan 16, 2018 | $94.07 | $95.22 | $88.81 | $93.16 | -0.97% | 8,982,799 |
| Jan 8, 2018 | $99.40 | $101.90 | $92.52 | $94.07 | -5.79% | 10,326,397 |
| Jan 2, 2018 | $97.36 | $102.63 | $95.28 | $99.85 | +5.43% | 6,155,275 |
| Dec 26, 2017 | $95.56 | $96.95 | $94.40 | $94.71 | -1.15% | 3,685,502 |
| Dec 18, 2017 | $96.92 | $97.19 | $93.25 | $95.81 | -0.62% | 6,467,393 |
| Dec 11, 2017 | $96.25 | $99.52 | $94.45 | $96.41 | -0.18% | 8,797,914 |
| Dec 4, 2017 | $98.69 | $99.71 | $92.91 | $96.58 | -1.39% | 6,838,538 |
| Nov 27, 2017 | $98.93 | $100.30 | $94.78 | $97.94 | -0.85% | 7,690,056 |
| Nov 20, 2017 | $105.29 | $106.95 | $96.60 | $98.78 | -6.34% | 7,013,747 |
| Nov 13, 2017 | $104.30 | $108.25 | $103.20 | $105.47 | +0.68% | 7,184,812 |
| Nov 6, 2017 | $104.55 | $109.85 | $100.60 | $104.76 | -0.30% | 9,336,186 |
| Oct 30, 2017 | $116.53 | $117.95 | $104.06 | $105.08 | -9.62% | 11,462,458 |
| Oct 23, 2017 | $114.95 | $116.36 | $112.81 | $116.27 | +1.82% | 9,010,123 |
| Oct 16, 2017 | $114.89 | $117.25 | $112.71 | $114.19 | -0.10% | 8,716,954 |
| Oct 9, 2017 | $114.58 | $115.69 | $110.85 | $114.31 | -0.34% | 6,883,527 |
| Oct 2, 2017 | $116.83 | $118.32 | $111.55 | $114.70 | -1.75% | 7,523,400 |
| Sep 25, 2017 | $110.43 | $116.90 | $107.79 | $116.74 | +5.31% | 11,950,073 |
| Sep 18, 2017 | $118.84 | $120.97 | $110.65 | $110.85 | -6.97% | 9,496,019 |
| Sep 11, 2017 | $131.50 | $131.93 | $117.24 | $119.15 | -7.96% | 11,980,816 |
| Sep 5, 2017 | $137.20 | $138.92 | $126.00 | $129.46 | -6.21% | 6,610,150 |
| Aug 28, 2017 | $121.65 | $140.11 | $120.00 | $138.03 | +13.36% | 10,070,246 |
| Aug 21, 2017 | $121.37 | $124.53 | $118.69 | $121.76 | +0.47% | 3,853,348 |
| Aug 14, 2017 | $125.00 | $127.43 | $121.00 | $121.19 | -2.34% | 4,508,538 |
| Aug 7, 2017 | $128.87 | $133.11 | $122.01 | $124.10 | -3.57% | 4,697,431 |
| Jul 31, 2017 | $135.31 | $136.41 | $123.85 | $128.70 | -5.19% | 6,311,575 |
| Jul 24, 2017 | $134.24 | $139.59 | $131.82 | $135.74 | +1.13% | 6,426,720 |
| Jul 17, 2017 | $133.34 | $135.43 | $128.72 | $134.22 | -0.04% | 5,394,053 |
| Jul 10, 2017 | $130.41 | $135.30 | $127.01 | $134.27 | +2.62% | 4,249,070 |
| Jul 3, 2017 | $126.20 | $131.43 | $124.75 | $130.84 | +3.92% | 4,047,969 |
| Jun 26, 2017 | $136.97 | $137.30 | $125.87 | $125.91 | -7.61% | 6,601,920 |
| Jun 19, 2017 | $118.38 | $137.29 | $118.38 | $136.28 | +15.44% | 9,867,906 |
| Jun 12, 2017 | $117.80 | $121.50 | $115.20 | $118.05 | -0.83% | 10,017,168 |
| Jun 5, 2017 | $132.50 | $132.78 | $116.25 | $119.04 | -9.48% | 11,523,707 |
| May 30, 2017 | $133.80 | $134.13 | $127.85 | $131.50 | -2.14% | 7,462,843 |
| May 22, 2017 | $131.20 | $139.98 | $130.22 | $134.38 | +2.24% | 8,668,468 |
| May 15, 2017 | $115.00 | $133.80 | $114.03 | $131.43 | +14.10% | 17,542,862 |
| May 8, 2017 | $121.72 | $121.80 | $114.33 | $115.19 | -5.90% | 9,106,069 |
| May 1, 2017 | $124.78 | $127.80 | $120.50 | $122.41 | -1.50% | 7,382,892 |
| Apr 24, 2017 | $124.06 | $125.47 | $122.32 | $124.28 | +1.03% | 5,481,396 |
| Apr 17, 2017 | $124.97 | $128.41 | $122.51 | $123.01 | -12.66% | 15,297,454 |
| Apr 10, 2017 | $140.18 | $142.45 | $134.16 | $140.84 | +0.52% | 6,706,144 |
| Apr 3, 2017 | $135.00 | $144.32 | $134.13 | $140.11 | +4.82% | 10,747,881 |
| Mar 27, 2017 | $139.15 | $141.34 | $133.26 | $133.67 | -4.28% | 7,909,730 |
| Mar 20, 2017 | $147.61 | $149.00 | $138.01 | $139.64 | -5.62% | 11,272,149 |
| Mar 13, 2017 | $149.24 | $153.15 | $145.29 | $147.96 | -0.86% | 15,781,553 |
| Mar 6, 2017 | $136.95 | $150.42 | $131.48 | $149.24 | +9.01% | 13,081,719 |
| Feb 27, 2017 | $131.88 | $137.76 | $130.24 | $136.91 | +4.34% | 44,884,668 |
| Feb 21, 2017 | $121.09 | $131.89 | $118.79 | $131.21 | +8.90% | 12,886,178 |
| Feb 13, 2017 | $122.27 | $125.49 | $118.53 | $120.49 | -0.99% | 6,580,250 |
| Feb 6, 2017 | $120.28 | $124.19 | $117.18 | $121.70 | +1.13% | 6,938,479 |
| Jan 30, 2017 | $121.83 | $124.65 | $117.10 | $120.34 | -1.13% | 6,753,062 |
| Jan 23, 2017 | $118.27 | $124.87 | $115.56 | $121.72 | +3.84% | 7,732,516 |
| Jan 17, 2017 | $115.70 | $122.68 | $113.00 | $117.22 | -0.45% | 5,561,673 |
| Jan 9, 2017 | $113.55 | $121.18 | $112.83 | $117.75 | +8.72% | 9,428,551 |
| Jan 3, 2017 | $101.14 | $109.30 | $100.41 | $108.31 | +8.01% | 5,635,228 |
| Dec 27, 2016 | $103.10 | $105.28 | $99.25 | $100.27 | -2.59% | 3,294,983 |
| Dec 19, 2016 | $102.88 | $103.85 | $98.73 | $102.94 | -0.06% | 5,368,098 |
| Dec 12, 2016 | $100.12 | $107.20 | $99.50 | $103.00 | +2.36% | 7,448,839 |
| Dec 5, 2016 | $102.66 | $107.47 | $98.56 | $100.63 | -1.36% | 7,246,736 |
| Nov 28, 2016 | $107.13 | $107.70 | $98.49 | $102.02 | -5.30% | 4,871,516 |
| Nov 21, 2016 | $103.66 | $109.03 | $103.00 | $107.73 | +3.96% | 4,427,133 |
| Nov 14, 2016 | $104.88 | $108.20 | $100.61 | $103.63 | – | 7,639,467 |
Seasonality
INCY 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 | 3.9% | -1.6% | -1.8% | -1.2% | 2.0% | 3.4% | 1.9% | 1.6% | -6.4% | 2.4% | 2.0% | 0.2% |
| Months up | 7 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 1.3% | 1.2% | -7.1% | 1.2% | 1.5% | 17.2% | 5.4% | 3.1% | -1.5% | -0.8% | ||
| 2025 | 7.4% | -0.9% | -17.6% | 3.5% | 3.8% | 4.7% | 10.0% | 13.0% | 0.2% | 10.2% | 11.7% | -5.4% |
| 2024 | -6.4% | -0.7% | -2.4% | -8.6% | 11.0% | 4.9% | 7.3% | 0.9% | 0.7% | 12.1% | 0.6% | -7.4% |
| 2023 | 6.0% | -9.6% | -6.1% | 3.0% | -17.3% | 1.1% | 2.4% | 1.3% | -10.5% | -6.6% | 0.8% | 15.6% |
| 2022 | 1.3% | -8.1% | 16.3% | -5.6% | 1.2% | 0.1% | 2.3% | -9.3% | -5.4% | 11.6% | 7.2% | 0.8% |
| 2021 | 3.2% | -12.4% | 3.3% | 5.1% | -1.9% | 0.4% | -8.1% | -1.1% | -10.1% | -2.6% | 1.1% | 8.4% |
| 2020 | -16.3% | 3.2% | -2.9% | 33.4% | 4.4% | 2.0% | -5.0% | -2.4% | -6.9% | -3.5% | -2.4% | 2.9% |
| 2019 | 26.7% | 7.0% | -0.3% | -10.7% | 2.4% | 8.1% | -0.0% | -3.7% | -9.3% | 13.1% | 12.2% | -7.3% |
| 2018 | -4.7% | -5.7% | -2.1% | -25.7% | 10.2% | -1.9% | -0.7% | 11.1% | -6.5% | -6.2% | -0.9% | -1.0% |
| 2017 | 20.9% | 9.8% | 0.4% | -7.0% | 4.1% | -2.6% | 5.9% | 3.1% | -15.0% | -3.0% | -12.6% | -4.3% |