Intel Corp (INTC) stock
INTCNasdaqSemiconductors & Related DevicesFiscal year ends December 27
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Jul 24, 2026Score 4/3055% above fair value
$65.76−26.31 (-28.58%)
Close on Oct 30, 2026Market cap $331.69BP/E –Yield –
Price history
Intel share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$65.76
-28.58% on the day
52-week range
$32.89 – $142.35
-53.8% from the high
Change over 52 weeks
+63.7%
From $40.16 on Oct 30, 2025
Average volume
110.12M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $87.94 | $95.68 | $63.20 | $65.76 | -24.38% | 861,627,990 |
| Oct 19, 2026 | $94.53 | $95.39 | $84.65 | $86.96 | -3.22% | 467,455,940 |
| Oct 12, 2026 | $102.52 | $103.19 | $89.19 | $89.85 | -14.18% | 537,177,500 |
| Oct 5, 2026 | $115.34 | $118.20 | $104.00 | $104.70 | -12.26% | 461,347,000 |
| Sep 28, 2026 | $120.68 | $126.00 | $113.97 | $119.33 | -2.98% | 495,059,870 |
| Sep 21, 2026 | $116.53 | $127.44 | $114.93 | $123.00 | +13.26% | 602,663,990 |
| Sep 14, 2026 | $95.82 | $111.37 | $94.52 | $108.60 | +5.50% | 626,105,300 |
| Sep 8, 2026 | $100.80 | $106.69 | $99.34 | $102.94 | +7.45% | 421,038,150 |
| Aug 31, 2026 | $90.00 | $95.94 | $85.72 | $95.80 | +7.07% | 378,286,930 |
| Aug 24, 2026 | $88.86 | $93.70 | $85.14 | $89.47 | -0.67% | 441,239,330 |
| Aug 17, 2026 | $103.55 | $105.97 | $89.75 | $90.07 | -12.13% | 498,179,750 |
| Aug 10, 2026 | $98.26 | $107.57 | $95.35 | $102.50 | +0.84% | 639,888,800 |
| Aug 3, 2026 | $88.40 | $103.66 | $85.62 | $101.65 | +12.69% | 461,225,870 |
| Jul 27, 2026 | $92.46 | $97.90 | $81.79 | $90.20 | -2.30% | 689,350,700 |
| Jul 20, 2026 | $97.58 | $106.85 | $91.58 | $92.32 | -2.86% | 595,541,620 |
| Jul 13, 2026 | $105.98 | $109.61 | $89.59 | $95.04 | -13.47% | 547,265,520 |
| Jul 6, 2026 | $122.57 | $127.30 | $104.41 | $109.84 | -8.73% | 503,043,270 |
| Jun 29, 2026 | $127.00 | $142.35 | $117.63 | $120.35 | -6.21% | 461,930,900 |
| Jun 22, 2026 | $139.12 | $141.45 | $125.41 | $128.32 | -4.23% | 587,354,550 |
| Jun 15, 2026 | $129.49 | $135.48 | $116.00 | $133.99 | +7.56% | 616,701,600 |
| Jun 8, 2026 | $111.00 | $127.60 | $99.46 | $124.57 | +25.61% | 749,207,600 |
| Jun 1, 2026 | $109.43 | $118.29 | $98.33 | $99.17 | -13.52% | 582,700,620 |
| May 26, 2026 | $122.10 | $126.64 | $113.54 | $114.68 | -4.31% | 490,487,730 |
| May 18, 2026 | $113.47 | $122.78 | $102.40 | $119.84 | +10.18% | 646,201,320 |
| May 11, 2026 | $130.88 | $132.75 | $105.02 | $108.77 | -12.93% | 720,853,200 |
| May 4, 2026 | $99.18 | $130.57 | $95.60 | $124.92 | +25.40% | 825,477,300 |
| Apr 27, 2026 | $83.67 | $100.45 | $80.80 | $99.62 | +20.69% | 880,764,700 |
| Apr 20, 2026 | $68.45 | $85.22 | $64.47 | $82.54 | +20.50% | 715,067,670 |
| Apr 13, 2026 | $62.18 | $70.33 | $62.09 | $68.50 | +9.81% | 544,118,420 |
| Apr 6, 2026 | $50.88 | $63.39 | $49.87 | $62.38 | +23.82% | 648,356,850 |
| Mar 30, 2026 | $43.72 | $50.49 | $40.63 | $50.38 | +16.81% | 426,623,600 |
| Mar 23, 2026 | $44.50 | $47.85 | $42.86 | $43.13 | -1.69% | 396,407,260 |
| Mar 16, 2026 | $47.91 | $49.17 | $43.64 | $43.87 | -4.15% | 518,182,880 |
| Mar 9, 2026 | $42.74 | $48.83 | $41.64 | $45.77 | +5.41% | 394,147,620 |
| Mar 2, 2026 | $44.20 | $46.48 | $42.14 | $43.42 | -4.80% | 394,231,960 |
| Feb 23, 2026 | $44.09 | $46.97 | $43.18 | $45.61 | +3.40% | 382,433,240 |
| Feb 17, 2026 | $45.93 | $46.83 | $42.88 | $44.11 | -5.73% | 294,576,750 |
| Feb 9, 2026 | $49.59 | $51.22 | $44.97 | $46.79 | -7.51% | 460,417,070 |
| Feb 2, 2026 | $45.63 | $51.49 | $45.50 | $50.59 | +8.87% | 582,230,000 |
| Jan 26, 2026 | $44.28 | $49.58 | $42.28 | $46.47 | +3.11% | 712,411,800 |
| Jan 20, 2026 | $47.30 | $54.60 | $44.45 | $45.07 | -4.02% | 855,460,100 |
| Jan 12, 2026 | $44.24 | $50.39 | $43.89 | $46.96 | +3.10% | 678,514,900 |
| Jan 5, 2026 | $41.59 | $45.73 | $38.95 | $45.55 | +15.67% | 604,022,260 |
| Dec 29, 2025 | $36.01 | $39.86 | $35.82 | $39.38 | +8.78% | 246,918,710 |
| Dec 22, 2025 | $37.89 | $37.90 | $34.95 | $36.20 | -1.68% | 153,866,500 |
| Dec 15, 2025 | $38.33 | $38.48 | $35.67 | $36.82 | -2.62% | 398,870,370 |
| Dec 8, 2025 | $41.94 | $42.12 | $37.62 | $37.81 | -8.69% | 378,686,900 |
| Dec 1, 2025 | $39.86 | $44.02 | $39.60 | $41.41 | +2.10% | 544,590,090 |
| Nov 24, 2025 | $34.97 | $40.59 | $34.68 | $40.56 | +17.57% | 316,370,410 |
| Nov 17, 2025 | $35.45 | $36.68 | $32.89 | $34.50 | -2.87% | 403,231,190 |
| Nov 10, 2025 | $38.93 | $39.53 | $34.62 | $35.52 | -6.85% | 352,747,480 |
| Nov 3, 2025 | $40.25 | $40.45 | $36.63 | $38.13 | -4.65% | 411,300,760 |
| Oct 27, 2025 | $38.39 | $42.48 | $38.23 | $39.99 | +4.47% | 613,553,740 |
| Oct 20, 2025 | $37.57 | $41.12 | $36.04 | $38.28 | +3.43% | 608,819,250 |
| Oct 13, 2025 | $36.44 | $38.38 | $34.69 | $37.01 | +1.76% | 523,924,260 |
| Oct 6, 2025 | $37.19 | $39.65 | $35.91 | $36.37 | -1.25% | 599,376,360 |
| Sep 29, 2025 | $34.52 | $38.08 | $33.02 | $36.83 | +3.75% | 714,795,000 |
| Sep 22, 2025 | $29.67 | $36.30 | $28.73 | $35.50 | +20.01% | 985,383,500 |
| Sep 15, 2025 | $24.33 | $32.38 | $24.22 | $29.58 | +22.84% | 956,992,770 |
| Sep 8, 2025 | $24.48 | $24.93 | $24.05 | $24.08 | -1.67% | 263,078,770 |
| Sep 2, 2025 | $23.88 | $24.71 | $23.68 | $24.49 | +0.57% | 220,516,480 |
| Aug 25, 2025 | $25.50 | $25.88 | $24.05 | $24.35 | -1.81% | 450,087,760 |
| Aug 18, 2025 | $24.00 | $26.53 | $22.78 | $24.80 | +0.98% | 969,309,290 |
| Aug 11, 2025 | $20.45 | $25.65 | $20.44 | $24.56 | +23.11% | 894,271,760 |
| Aug 4, 2025 | $19.52 | $20.54 | $19.35 | $19.95 | +3.31% | 440,459,660 |
| Jul 28, 2025 | $20.82 | $21.29 | $18.97 | $19.31 | -6.71% | 431,518,750 |
| Jul 21, 2025 | $23.40 | $23.83 | $20.36 | $20.70 | -10.39% | 561,380,560 |
| Jul 14, 2025 | $23.24 | $23.78 | $22.25 | $23.10 | -1.41% | 282,965,400 |
| Jul 7, 2025 | $22.21 | $24.04 | $21.86 | $23.43 | +4.18% | 374,486,230 |
| Jun 30, 2025 | $22.97 | $23.16 | $21.52 | $22.49 | -0.88% | 355,618,580 |
| Jun 23, 2025 | $21.07 | $23.38 | $20.73 | $22.69 | +7.64% | 435,576,520 |
| Jun 16, 2025 | $20.41 | $21.89 | $20.30 | $21.08 | +4.67% | 401,930,650 |
| Jun 9, 2025 | $20.22 | $22.44 | $20.10 | $20.14 | +0.40% | 576,967,200 |
| Jun 2, 2025 | $19.48 | $20.55 | $19.37 | $20.06 | +2.61% | 362,122,350 |
| May 26, 2025 | $20.17 | $20.67 | $19.31 | $19.55 | -2.49% | 364,574,214 |
| May 19, 2025 | $21.18 | $21.63 | $19.94 | $20.05 | -7.43% | 299,964,690 |
| May 12, 2025 | $22.18 | $22.88 | $21.19 | $21.66 | +1.12% | 385,514,510 |
| May 5, 2025 | $20.39 | $21.45 | $19.77 | $21.42 | +3.88% | 280,122,310 |
| Apr 28, 2025 | $20.12 | $21.08 | $19.55 | $20.62 | +2.84% | 370,859,620 |
| Apr 21, 2025 | $18.93 | $21.55 | $18.25 | $20.05 | +5.92% | 517,761,080 |
| Apr 14, 2025 | $20.59 | $21.05 | $18.56 | $18.93 | -4.10% | 341,137,670 |
| Apr 7, 2025 | $19.14 | $21.73 | $17.67 | $19.74 | -0.55% | 788,148,100 |
| Mar 31, 2025 | $22.38 | $23.90 | $19.70 | $19.85 | -12.59% | 606,758,030 |
| Mar 24, 2025 | $24.72 | $24.99 | $22.56 | $22.71 | -6.39% | 296,676,160 |
| Mar 17, 2025 | $24.42 | $26.41 | $23.49 | $24.26 | +0.87% | 591,752,090 |
| Mar 10, 2025 | $20.24 | $24.53 | $19.29 | $24.05 | +16.52% | 652,383,270 |
| Mar 3, 2025 | $25.00 | $25.04 | $20.00 | $20.64 | -13.02% | 598,316,230 |
| Feb 24, 2025 | $24.55 | $24.80 | $22.64 | $23.73 | -4.58% | 449,699,590 |
| Feb 18, 2025 | $24.60 | $27.55 | $24.48 | $24.87 | +5.38% | 692,744,400 |
| Feb 10, 2025 | $19.25 | $25.19 | $19.24 | $23.60 | +23.56% | 865,514,570 |
| Feb 3, 2025 | $18.97 | $19.77 | $18.78 | $19.10 | -1.70% | 301,703,280 |
| Jan 27, 2025 | $20.81 | $21.06 | $19.38 | $19.43 | -6.72% | 469,142,210 |
| Jan 21, 2025 | $22.03 | $22.41 | $20.75 | $20.83 | -3.07% | 279,313,530 |
| Jan 13, 2025 | $18.92 | $21.62 | $18.73 | $21.49 | +12.22% | 365,504,450 |
| Jan 6, 2025 | $20.83 | $20.98 | $18.91 | $19.15 | -6.86% | 264,138,700 |
| Dec 30, 2024 | $20.01 | $20.67 | $19.73 | $20.56 | +1.28% | 204,877,260 |
| Dec 23, 2024 | $19.58 | $20.67 | $19.52 | $20.30 | +4.00% | 176,083,620 |
| Dec 16, 2024 | $20.17 | $21.10 | $18.90 | $19.52 | -4.03% | 389,212,790 |
| Dec 9, 2024 | $20.92 | $21.06 | $19.87 | $20.34 | -2.77% | 366,831,480 |
| Dec 2, 2024 | $24.84 | $25.48 | $20.66 | $20.92 | -13.01% | 639,840,030 |
| Nov 25, 2024 | $25.04 | $25.57 | $23.06 | $24.05 | -1.84% | 251,351,020 |
| Nov 18, 2024 | $24.33 | $25.02 | $23.55 | $24.50 | +0.62% | 266,762,830 |
| Nov 11, 2024 | $25.96 | $26.29 | $23.89 | $24.35 | -7.06% | 305,284,020 |
| Nov 4, 2024 | $22.96 | $26.43 | $22.00 | $26.20 | +12.93% | 438,447,410 |
| Oct 28, 2024 | $22.67 | $23.58 | $21.47 | $23.20 | +2.29% | 462,235,040 |
| Oct 21, 2024 | $22.61 | $23.34 | $21.58 | $22.68 | -0.40% | 243,743,820 |
| Oct 14, 2024 | $23.58 | $23.77 | $21.74 | $22.77 | -3.35% | 250,235,260 |
| Oct 7, 2024 | $22.40 | $23.82 | $22.02 | $23.56 | +4.29% | 246,797,980 |
| Sep 30, 2024 | $23.74 | $23.95 | $21.65 | $22.59 | -5.52% | 311,371,350 |
| Sep 23, 2024 | $22.43 | $24.66 | $22.03 | $23.91 | +9.48% | 595,835,220 |
| Sep 16, 2024 | $20.03 | $23.14 | $19.76 | $21.84 | +11.09% | 824,521,770 |
| Sep 9, 2024 | $19.00 | $19.80 | $18.51 | $19.66 | +4.08% | 287,107,730 |
| Sep 3, 2024 | $21.54 | $21.69 | $18.64 | $18.89 | -14.29% | 359,252,640 |
| Aug 26, 2024 | $20.53 | $22.12 | $19.51 | $22.04 | +7.30% | 394,856,760 |
| Aug 19, 2024 | $20.89 | $21.86 | $20.04 | $20.54 | -1.58% | 361,989,540 |
| Aug 12, 2024 | $19.87 | $21.06 | $19.00 | $20.87 | +5.89% | 322,344,650 |
| Aug 5, 2024 | $20.20 | $20.63 | $18.84 | $19.71 | -8.24% | 525,259,760 |
| Jul 29, 2024 | $31.42 | $31.47 | $20.42 | $21.48 | -31.48% | 545,277,840 |
| Jul 22, 2024 | $33.28 | $33.41 | $30.95 | $31.35 | -4.94% | 228,313,360 |
| Jul 15, 2024 | $34.70 | $37.16 | $32.85 | $32.98 | -4.38% | 334,379,290 |
| Jul 8, 2024 | $33.03 | $35.48 | $32.82 | $34.49 | +7.71% | 350,367,300 |
| Jul 1, 2024 | $30.91 | $32.34 | $30.59 | $32.02 | +3.39% | 137,776,160 |
| Jun 24, 2024 | $31.14 | $31.42 | $30.27 | $30.97 | -0.39% | 172,505,310 |
| Jun 17, 2024 | $30.34 | $31.47 | $30.18 | $31.09 | +2.10% | 205,905,410 |
| Jun 10, 2024 | $30.55 | $31.48 | $30.14 | $30.45 | -0.94% | 176,009,650 |
| Jun 3, 2024 | $31.03 | $31.07 | $29.94 | $30.74 | -0.36% | 199,067,390 |
| May 28, 2024 | $30.94 | $31.37 | $29.94 | $30.85 | +0.42% | 201,828,050 |
| May 20, 2024 | $31.85 | $32.42 | $29.87 | $30.72 | -3.49% | 216,119,840 |
| May 13, 2024 | $30.03 | $32.26 | $30.00 | $31.83 | +6.63% | 225,414,540 |
| May 6, 2024 | $31.12 | $31.45 | $29.73 | $29.85 | -3.40% | 232,538,260 |
| Apr 29, 2024 | $31.86 | $31.91 | $30.02 | $30.90 | -3.07% | 279,228,650 |
| Apr 22, 2024 | $34.42 | $35.30 | $30.64 | $31.88 | -6.78% | 326,296,970 |
| Apr 15, 2024 | $36.04 | $36.70 | $34.18 | $34.20 | -4.17% | 223,937,120 |
| Apr 8, 2024 | $38.64 | $38.86 | $35.61 | $35.69 | -7.80% | 309,023,030 |
| Apr 1, 2024 | $44.29 | $45.41 | $38.51 | $38.71 | -12.36% | 272,749,200 |
| Mar 25, 2024 | $40.89 | $44.60 | $40.57 | $44.17 | +3.76% | 191,608,200 |
| Mar 18, 2024 | $43.09 | $43.60 | $41.41 | $42.57 | -0.16% | 216,516,870 |
| Mar 11, 2024 | $43.87 | $45.27 | $42.35 | $42.64 | -3.09% | 225,095,630 |
| Mar 4, 2024 | $44.27 | $46.63 | $42.69 | $44.00 | +0.41% | 274,592,750 |
| Feb 26, 2024 | $43.50 | $44.27 | $41.91 | $43.82 | +1.93% | 169,391,410 |
| Feb 20, 2024 | $44.26 | $45.17 | $42.53 | $42.99 | -1.20% | 215,849,140 |
| Feb 12, 2024 | $43.39 | $45.27 | $42.76 | $43.51 | +0.46% | 197,915,620 |
| Feb 5, 2024 | $42.62 | $43.52 | $42.14 | $43.31 | +1.67% | 181,627,160 |
| Jan 29, 2024 | $43.71 | $43.99 | $41.60 | $42.60 | -2.41% | 243,837,230 |
| Jan 22, 2024 | $48.85 | $50.30 | $43.35 | $43.65 | -9.35% | 344,749,880 |
| Jan 16, 2024 | $46.98 | $48.76 | $45.65 | $48.15 | +2.19% | 179,869,840 |
| Jan 8, 2024 | $47.07 | $48.76 | $46.61 | $47.12 | +0.49% | 163,008,110 |
| Jan 2, 2024 | $49.20 | $49.38 | $45.24 | $46.89 | -6.69% | 163,906,000 |
| Dec 26, 2023 | $48.92 | $51.28 | $48.71 | $50.25 | +4.69% | 169,429,390 |
| Dec 18, 2023 | $46.15 | $48.16 | $45.40 | $48.00 | +3.99% | 159,829,750 |
| Dec 11, 2023 | $43.16 | $47.27 | $43.08 | $46.16 | +8.10% | 270,160,550 |
| Dec 4, 2023 | $43.30 | $43.31 | $41.17 | $42.70 | -2.38% | 186,202,830 |
| Nov 27, 2023 | $43.65 | $45.34 | $42.86 | $43.74 | -0.50% | 187,062,180 |
| Nov 20, 2023 | $43.78 | $44.93 | $43.30 | $43.96 | +0.34% | 126,376,120 |
| Nov 13, 2023 | $38.35 | $43.81 | $38.07 | $43.81 | +12.74% | 253,563,170 |
| Nov 6, 2023 | $38.02 | $38.99 | $37.75 | $38.86 | +1.89% | 177,239,650 |
| Oct 30, 2023 | $35.47 | $38.32 | $34.92 | $38.14 | +7.32% | 185,494,890 |
| Oct 23, 2023 | $34.60 | $36.38 | $32.15 | $35.54 | +1.78% | 294,527,700 |
| Oct 16, 2023 | $36.14 | $36.94 | $34.87 | $34.92 | -2.92% | 138,140,470 |
| Oct 9, 2023 | $35.70 | $37.22 | $35.50 | $35.97 | -0.61% | 114,730,510 |
| Oct 2, 2023 | $35.61 | $36.54 | $34.98 | $36.19 | +1.80% | 170,254,380 |
| Sep 25, 2023 | $34.00 | $35.91 | $33.64 | $35.55 | +4.01% | 161,325,770 |
| Sep 18, 2023 | $37.62 | $38.39 | $34.14 | $34.18 | -9.77% | 214,753,290 |
| Sep 11, 2023 | $38.24 | $40.07 | $37.62 | $37.88 | -0.34% | 226,581,360 |
| Sep 5, 2023 | $36.58 | $38.83 | $36.03 | $38.01 | +3.82% | 194,947,480 |
| Aug 28, 2023 | $33.50 | $36.75 | $33.21 | $36.61 | +10.11% | 170,530,630 |
| Aug 21, 2023 | $32.60 | $34.15 | $32.02 | $33.25 | +1.53% | 164,732,520 |
| Aug 14, 2023 | $34.67 | $35.71 | $32.18 | $32.75 | -6.13% | 163,681,420 |
| Aug 7, 2023 | $35.41 | $35.55 | $33.86 | $34.89 | -0.71% | 145,701,660 |
| Jul 31, 2023 | $36.87 | $37.19 | $34.13 | $35.14 | -4.59% | 170,965,340 |
| Jul 24, 2023 | $33.84 | $36.99 | $33.40 | $36.83 | +8.26% | 239,451,940 |
| Jul 17, 2023 | $33.16 | $34.84 | $33.07 | $34.02 | +2.62% | 207,892,320 |
| Jul 10, 2023 | $31.87 | $34.30 | $31.77 | $33.15 | +4.08% | 165,401,120 |
| Jul 3, 2023 | $33.54 | $33.89 | $31.38 | $31.85 | -4.75% | 123,464,070 |
| Jun 26, 2023 | $33.19 | $34.23 | $32.49 | $33.44 | +1.33% | 178,022,390 |
| Jun 20, 2023 | $36.77 | $37.11 | $32.03 | $33.00 | -9.27% | 229,011,210 |
| Jun 12, 2023 | $31.40 | $36.80 | $31.36 | $36.37 | +16.05% | 364,237,040 |
| Jun 5, 2023 | $31.31 | $31.99 | $29.70 | $31.34 | +0.10% | 205,063,430 |
| May 30, 2023 | $29.70 | $32.29 | $29.00 | $31.31 | +7.97% | 280,306,920 |
| May 22, 2023 | $29.85 | $30.45 | $26.86 | $29.00 | -3.11% | 236,060,190 |
| May 15, 2023 | $28.90 | $30.24 | $28.68 | $29.93 | +3.39% | 170,408,970 |
| May 8, 2023 | $30.70 | $30.84 | $28.72 | $28.95 | -6.58% | 173,414,020 |
| May 1, 2023 | $31.11 | $31.72 | $29.75 | $30.99 | -0.23% | 197,064,960 |
| Apr 24, 2023 | $30.13 | $32.57 | $28.51 | $31.06 | +2.51% | 258,679,810 |
| Apr 17, 2023 | $31.95 | $32.64 | $30.23 | $30.30 | -4.99% | 140,299,930 |
| Apr 10, 2023 | $32.60 | $33.11 | $31.65 | $31.89 | -2.80% | 149,010,310 |
| Apr 3, 2023 | $32.94 | $33.84 | $32.34 | $32.81 | +0.43% | 180,920,060 |
| Mar 27, 2023 | $29.37 | $32.90 | $28.63 | $32.67 | +11.27% | 287,564,810 |
| Mar 20, 2023 | $29.80 | $29.90 | $27.98 | $29.36 | -1.51% | 231,563,510 |
| Mar 13, 2023 | $26.74 | $31.00 | $26.61 | $29.81 | +9.52% | 304,422,410 |
| Mar 6, 2023 | $26.47 | $27.52 | $25.45 | $27.22 | +3.11% | 237,189,490 |
| Feb 27, 2023 | $25.55 | $26.48 | $24.73 | $26.40 | +5.01% | 220,861,590 |
| Feb 21, 2023 | $27.11 | $27.27 | $24.92 | $25.14 | -8.95% | 253,426,800 |
| Feb 13, 2023 | $27.87 | $28.88 | $27.38 | $27.61 | -0.68% | 144,722,780 |
| Feb 6, 2023 | $29.55 | $29.65 | $27.34 | $27.80 | -8.31% | 211,125,180 |
| Jan 30, 2023 | $27.72 | $31.17 | $27.53 | $30.32 | +7.67% | 290,931,680 |
| Jan 23, 2023 | $29.33 | $30.49 | $26.78 | $28.16 | -3.63% | 296,555,270 |
| Jan 17, 2023 | $30.18 | $30.26 | $28.24 | $29.22 | -2.96% | 151,003,780 |
| Jan 9, 2023 | $28.84 | $30.38 | $28.84 | $30.11 | +4.80% | 151,202,440 |
| Jan 3, 2023 | $27.05 | $28.83 | $26.37 | $28.73 | +8.70% | 134,314,340 |
| Dec 27, 2022 | $25.85 | $26.46 | $25.50 | $26.43 | +1.30% | 117,699,900 |
| Dec 19, 2022 | $26.90 | $26.97 | $25.35 | $26.09 | -3.08% | 168,705,870 |
| Dec 12, 2022 | $28.13 | $30.09 | $26.45 | $26.92 | -4.67% | 257,592,670 |
| Dec 5, 2022 | $29.42 | $29.75 | $28.07 | $28.24 | -3.98% | 144,108,940 |
| Nov 28, 2022 | $29.10 | $30.48 | $28.22 | $29.41 | +0.24% | 195,158,410 |
| Nov 21, 2022 | $29.66 | $30.08 | $28.91 | $29.34 | -1.77% | 96,129,580 |
| Nov 14, 2022 | $30.34 | $31.34 | $29.00 | $29.87 | -1.84% | 175,026,260 |
| Nov 7, 2022 | $28.36 | $30.63 | $27.52 | $30.43 | +7.91% | 213,962,960 |
| Oct 31, 2022 | $29.08 | $29.18 | $27.17 | $28.20 | -2.99% | 238,612,690 |
| Oct 24, 2022 | $26.75 | $29.22 | $26.13 | $29.07 | +7.79% | 261,191,650 |
| Oct 17, 2022 | $26.31 | $27.05 | $25.54 | $26.97 | +4.09% | 210,731,990 |
| Oct 10, 2022 | $25.94 | $26.84 | $24.59 | $25.91 | +0.74% | 241,810,740 |
| Oct 3, 2022 | $26.33 | $27.84 | $25.65 | $25.72 | -0.19% | 207,844,260 |
| Sep 26, 2022 | $27.56 | $27.70 | $25.74 | $25.77 | -6.36% | 214,993,440 |
| Sep 19, 2022 | $29.02 | $29.59 | $27.19 | $27.52 | -5.88% | 183,841,950 |
| Sep 12, 2022 | $31.74 | $31.86 | $28.42 | $29.24 | -7.06% | 263,157,610 |
| Sep 6, 2022 | $31.39 | $31.50 | $29.91 | $31.46 | +0.77% | 155,759,820 |
| Aug 29, 2022 | $33.23 | $33.41 | $31.06 | $31.22 | -6.41% | 188,567,660 |
| Aug 22, 2022 | $35.00 | $35.06 | $33.35 | $33.36 | -5.71% | 181,449,510 |
| Aug 15, 2022 | $36.10 | $36.58 | $35.19 | $35.38 | -2.02% | 135,600,610 |
| Aug 8, 2022 | $35.36 | $36.29 | $34.40 | $36.11 | +2.03% | 205,292,100 |
| Aug 1, 2022 | $36.05 | $37.69 | $35.18 | $35.39 | -2.53% | 260,208,030 |
| Jul 25, 2022 | $39.29 | $40.43 | $35.24 | $36.31 | -7.37% | 292,715,170 |
| Jul 18, 2022 | $39.10 | $40.73 | $38.53 | $39.20 | +1.50% | 191,308,730 |
| Jul 11, 2022 | $37.66 | $38.67 | $36.29 | $38.62 | +1.66% | 153,135,280 |
| Jul 5, 2022 | $35.93 | $38.33 | $35.54 | $37.99 | +4.54% | 115,215,950 |
| Jun 27, 2022 | $38.87 | $39.06 | $35.88 | $36.34 | -5.88% | 168,602,600 |
| Jun 21, 2022 | $37.36 | $38.64 | $36.91 | $38.61 | +4.44% | 134,919,280 |
| Jun 13, 2022 | $38.55 | $39.17 | $36.60 | $36.97 | -5.64% | 236,309,600 |
| Jun 6, 2022 | $43.81 | $44.04 | $39.18 | $39.18 | -9.70% | 192,387,230 |
| May 31, 2022 | $44.25 | $44.93 | $43.34 | $43.39 | -2.60% | 132,899,320 |
| May 23, 2022 | $41.69 | $44.55 | $41.10 | $44.55 | +6.96% | 142,700,060 |
| May 16, 2022 | $43.42 | $44.42 | $40.31 | $41.65 | -4.47% | 162,870,230 |
| May 9, 2022 | $43.81 | $44.74 | $42.01 | $43.60 | -1.58% | 202,411,240 |
| May 2, 2022 | $43.72 | $46.64 | $43.51 | $44.30 | +1.63% | 224,143,740 |
| Apr 25, 2022 | $46.21 | $47.27 | $43.50 | $43.59 | -6.34% | 211,539,650 |
| Apr 18, 2022 | $45.53 | $48.90 | $45.52 | $46.54 | +1.90% | 135,400,050 |
| Apr 11, 2022 | $46.90 | $47.91 | $45.62 | $45.67 | -2.87% | 118,566,970 |
| Apr 4, 2022 | $48.17 | $49.23 | $46.77 | $47.02 | -2.27% | 127,393,470 |
| Mar 28, 2022 | $51.36 | $52.51 | $47.33 | $48.11 | -7.18% | 165,156,150 |
| Mar 21, 2022 | $47.46 | $51.98 | $47.07 | $51.83 | +9.23% | 182,888,040 |
| Mar 14, 2022 | $45.90 | $47.60 | $44.07 | $47.45 | +3.53% | 184,120,400 |
| Mar 7, 2022 | $48.01 | $48.72 | $45.77 | $45.83 | -4.66% | 188,242,200 |
| Feb 28, 2022 | $47.00 | $48.99 | $46.22 | $48.07 | +0.75% | 217,450,470 |
| Feb 22, 2022 | $44.69 | $47.79 | $43.63 | $47.71 | +5.93% | 207,276,440 |
| Feb 14, 2022 | $47.92 | $48.49 | $44.51 | $45.04 | -5.44% | 198,888,110 |
| Feb 7, 2022 | $48.13 | $49.97 | $47.50 | $47.63 | -0.79% | 160,797,870 |
| Jan 31, 2022 | $47.68 | $49.69 | $47.13 | $48.01 | +0.59% | 199,754,500 |
| Jan 24, 2022 | $51.48 | $52.72 | $46.30 | $47.73 | -8.28% | 314,852,560 |
| Jan 18, 2022 | $55.31 | $55.65 | $51.94 | $52.04 | -6.57% | 140,882,680 |
| Jan 10, 2022 | $53.97 | $56.28 | $53.31 | $55.70 | +4.23% | 177,949,690 |
| Jan 3, 2022 | $51.65 | $56.17 | $51.60 | $53.44 | +3.77% | 205,158,730 |
| Dec 27, 2021 | $51.35 | $52.16 | $51.30 | $51.50 | +0.37% | 89,134,270 |
| Dec 20, 2021 | $49.91 | $51.73 | $48.96 | $51.31 | +1.36% | 110,602,770 |
| Dec 13, 2021 | $50.85 | $51.40 | $49.32 | $50.62 | +0.06% | 185,760,270 |
| Dec 6, 2021 | $49.48 | $55.00 | $49.18 | $50.59 | +2.72% | 224,688,760 |
| Nov 29, 2021 | $49.30 | $50.40 | $48.33 | $49.25 | +0.96% | 185,538,850 |
| Nov 22, 2021 | $49.55 | $50.85 | $48.12 | $48.78 | -1.49% | 129,407,730 |
| Nov 15, 2021 | $50.41 | $51.15 | $48.97 | $49.52 | -1.57% | 137,445,730 |
| Nov 8, 2021 | $51.46 | $51.99 | $50.18 | $50.31 | -1.20% | 128,501,820 |
| Nov 1, 2021 | $49.40 | $51.58 | $49.00 | $50.92 | +3.92% | 140,791,240 |
| Oct 25, 2021 | $49.83 | $50.07 | $47.87 | $49.00 | -0.93% | 226,283,770 |
| Oct 18, 2021 | $54.19 | $56.07 | $49.14 | $49.46 | -9.18% | 206,013,480 |
| Oct 11, 2021 | $53.81 | $54.49 | $51.87 | $54.46 | +1.21% | 117,534,820 |
| Oct 4, 2021 | $53.93 | $54.99 | $53.07 | $53.81 | -0.09% | 102,314,730 |
| Sep 27, 2021 | $53.94 | $54.87 | $53.05 | $53.86 | -0.66% | 99,534,710 |
| Sep 20, 2021 | $53.21 | $54.42 | $52.32 | $54.22 | -0.07% | 101,065,480 |
| Sep 13, 2021 | $54.61 | $55.49 | $53.67 | $54.26 | +0.78% | 118,730,460 |
| Sep 7, 2021 | $53.57 | $54.98 | $52.99 | $53.84 | +0.62% | 65,970,550 |
| Aug 30, 2021 | $54.26 | $54.87 | $53.32 | $53.51 | -0.71% | 84,899,270 |
| Aug 23, 2021 | $52.59 | $54.23 | $52.48 | $53.89 | +3.61% | 95,468,420 |
| Aug 16, 2021 | $53.23 | $53.49 | $51.42 | $52.01 | -2.77% | 103,497,270 |
| Aug 9, 2021 | $54.08 | $54.41 | $53.06 | $53.49 | -0.80% | 79,831,410 |
| Aug 2, 2021 | $53.99 | $54.47 | $53.26 | $53.92 | +0.37% | 86,652,750 |
| Jul 26, 2021 | $52.81 | $54.54 | $52.31 | $53.72 | +1.36% | 134,590,370 |
| Jul 19, 2021 | $54.41 | $56.54 | $52.32 | $53.00 | -3.58% | 169,805,040 |
| Jul 12, 2021 | $56.26 | $57.46 | $54.90 | $54.97 | -1.82% | 91,553,190 |
| Jul 6, 2021 | $56.92 | $57.01 | $54.79 | $55.99 | -1.36% | 78,913,950 |
| Jun 28, 2021 | $56.36 | $57.83 | $55.39 | $56.76 | +1.52% | 120,827,620 |
| Jun 21, 2021 | $55.75 | $56.41 | $55.23 | $55.91 | +0.43% | 100,536,300 |
| Jun 14, 2021 | $58.02 | $58.42 | $55.10 | $55.67 | -3.77% | 141,087,810 |
| Jun 7, 2021 | $57.41 | $58.03 | $56.60 | $57.85 | +0.84% | 109,381,490 |
| Jun 1, 2021 | $57.61 | $57.82 | $56.09 | $57.37 | +0.44% | 82,135,020 |
| May 24, 2021 | $56.65 | $57.88 | $56.40 | $57.12 | +1.85% | 109,345,060 |
| May 17, 2021 | $55.29 | $56.71 | $53.84 | $56.08 | +1.32% | 103,332,120 |
| May 10, 2021 | $57.15 | $57.23 | $53.42 | $55.35 | -4.02% | 158,597,550 |
| May 3, 2021 | $57.86 | $58.01 | $55.81 | $57.67 | +0.24% | 124,095,540 |
| Apr 26, 2021 | $59.10 | $59.52 | $57.07 | $57.53 | -2.89% | 162,223,420 |
| Apr 19, 2021 | $64.70 | $64.74 | $57.90 | $59.24 | -8.51% | 184,011,460 |
| Apr 12, 2021 | $68.20 | $68.49 | $63.68 | $64.75 | -5.14% | 153,410,430 |
| Apr 5, 2021 | $64.95 | $68.40 | $64.70 | $68.26 | +5.75% | 123,913,500 |
| Mar 29, 2021 | $64.01 | $65.13 | $63.15 | $64.55 | -0.49% | 111,300,580 |
| Mar 22, 2021 | $64.82 | $67.44 | $60.98 | $64.87 | +1.74% | 214,231,960 |
| Mar 15, 2021 | $63.61 | $66.29 | $62.48 | $63.76 | +1.37% | 168,892,290 |
| Mar 8, 2021 | $60.47 | $64.12 | $59.72 | $62.90 | +3.56% | 147,534,920 |
| Mar 1, 2021 | $61.72 | $63.14 | $57.91 | $60.74 | -0.07% | 160,285,900 |
| Feb 22, 2021 | $61.88 | $63.54 | $59.17 | $60.78 | -3.54% | 158,943,360 |
| Feb 16, 2021 | $62.00 | $63.26 | $60.64 | $63.01 | +1.94% | 93,527,890 |
| Feb 8, 2021 | $58.38 | $62.51 | $57.94 | $61.81 | +6.24% | 133,190,830 |
| Feb 1, 2021 | $55.95 | $59.08 | $55.71 | $58.18 | +4.81% | 125,687,110 |
| Jan 25, 2021 | $56.38 | $57.40 | $53.30 | $55.51 | -2.03% | 229,636,170 |
| Jan 19, 2021 | $57.94 | $63.95 | $56.65 | $56.66 | -1.60% | 237,234,180 |
| Jan 11, 2021 | $51.29 | $60.25 | $51.25 | $57.58 | +11.48% | 321,834,120 |
| Jan 4, 2021 | $49.89 | $52.69 | $49.33 | $51.65 | +3.67% | 174,496,380 |
| Dec 28, 2020 | $47.19 | $50.67 | $46.49 | $49.82 | +5.84% | 171,762,760 |
| Dec 21, 2020 | $46.32 | $47.09 | $45.24 | $47.07 | -0.82% | 120,394,340 |
| Dec 14, 2020 | $49.82 | $51.46 | $47.11 | $47.46 | -4.56% | 232,957,790 |
| Dec 7, 2020 | $51.00 | $51.29 | $49.12 | $49.73 | -4.34% | 177,170,020 |
| Nov 30, 2020 | $47.42 | $52.65 | $47.27 | $51.99 | +9.56% | 227,893,250 |
| Nov 23, 2020 | $45.48 | $48.10 | $45.45 | $47.45 | +4.54% | 113,439,120 |
| Nov 16, 2020 | $46.04 | $46.75 | $44.70 | $45.39 | -0.15% | 153,864,630 |
| Nov 9, 2020 | $46.64 | $47.35 | $44.55 | $45.46 | +0.15% | 193,011,160 |
| Nov 2, 2020 | $44.96 | $46.38 | $44.24 | $45.39 | +2.51% | 169,529,320 |
| Oct 26, 2020 | $47.85 | $47.86 | $43.61 | $44.28 | -8.13% | 232,948,790 |
| Oct 19, 2020 | $54.47 | $56.23 | $47.66 | $48.20 | -11.00% | 231,473,380 |
| Oct 12, 2020 | $53.55 | $54.70 | $52.62 | $54.16 | +2.54% | 110,888,610 |
| Oct 5, 2020 | $51.30 | $53.85 | $51.23 | $52.82 | +3.55% | 115,218,150 |
| Sep 28, 2020 | $50.51 | $52.72 | $50.16 | $51.01 | +2.14% | 124,990,400 |
| Sep 21, 2020 | $49.39 | $50.28 | $48.42 | $49.94 | +0.10% | 135,723,590 |
| Sep 14, 2020 | $48.85 | $51.03 | $48.85 | $49.89 | +1.24% | 158,449,460 |
| Sep 8, 2020 | $49.26 | $50.09 | $48.71 | $49.28 | -1.60% | 135,172,680 |
| Aug 31, 2020 | $51.00 | $52.68 | $49.49 | $50.08 | -0.69% | 220,350,280 |
| Aug 24, 2020 | $49.26 | $50.80 | $48.82 | $50.43 | +2.33% | 163,101,550 |
| Aug 17, 2020 | $49.11 | $50.20 | $48.25 | $49.28 | +0.80% | 156,442,460 |
| Aug 10, 2020 | $48.20 | $49.73 | $48.06 | $48.89 | +1.79% | 150,573,550 |
| Aug 3, 2020 | $48.27 | $49.72 | $47.70 | $48.03 | +0.63% | 150,844,810 |
| Jul 27, 2020 | $51.03 | $51.14 | $46.97 | $47.73 | -5.65% | 316,694,990 |
| Jul 20, 2020 | $60.08 | $61.93 | $49.50 | $50.59 | -15.68% | 281,447,340 |
| Jul 13, 2020 | $59.84 | $60.62 | $57.35 | $60.00 | +0.79% | 92,008,800 |
| Jul 6, 2020 | $58.72 | $59.69 | $57.70 | $59.53 | +0.68% | 88,237,090 |
| Jun 29, 2020 | $57.47 | $60.03 | $56.76 | $59.13 | +2.83% | 84,018,980 |
| Jun 22, 2020 | $59.73 | $60.55 | $57.07 | $57.50 | -3.56% | 133,804,520 |
| Jun 15, 2020 | $59.33 | $61.65 | $58.58 | $59.62 | +0.49% | 158,557,400 |
| Jun 8, 2020 | $63.97 | $64.29 | $58.12 | $59.33 | -7.79% | 123,926,170 |
| Jun 1, 2020 | $62.49 | $65.11 | $60.83 | $64.34 | +2.24% | 100,591,900 |
| May 26, 2020 | $63.68 | $64.14 | $61.07 | $62.93 | +1.08% | 91,479,700 |
| May 18, 2020 | $59.74 | $63.80 | $59.36 | $62.26 | +6.82% | 107,983,460 |
| May 11, 2020 | $59.74 | $60.84 | $56.10 | $58.28 | -2.33% | 99,446,930 |
| May 4, 2020 | $57.12 | $60.10 | $56.31 | $59.67 | +3.83% | 89,182,560 |
| Apr 27, 2020 | $59.72 | $62.03 | $57.31 | $57.47 | -3.02% | 132,613,170 |
| Apr 20, 2020 | $59.28 | $60.50 | $55.93 | $59.26 | -1.82% | 160,423,850 |
| Apr 13, 2020 | $56.57 | $62.13 | $56.57 | $60.36 | +5.64% | 123,586,640 |
| Apr 6, 2020 | $56.63 | $61.49 | $56.06 | $57.14 | +5.56% | 140,968,320 |
| Mar 30, 2020 | $52.99 | $56.10 | $51.22 | $54.13 | +3.36% | 161,013,080 |
| Mar 23, 2020 | $46.02 | $55.95 | $45.91 | $52.37 | +14.27% | 210,933,190 |
| Mar 16, 2020 | $47.51 | $52.25 | $43.63 | $45.83 | -15.80% | 252,156,060 |
| Mar 9, 2020 | $51.92 | $55.00 | $45.37 | $54.43 | -2.40% | 230,806,700 |
| Mar 2, 2020 | $55.79 | $59.02 | $54.52 | $55.77 | +0.45% | 187,461,970 |
| Feb 24, 2020 | $61.61 | $62.77 | $53.60 | $55.52 | -13.71% | 190,571,450 |
| Feb 18, 2020 | $66.66 | $67.29 | $64.04 | $64.34 | -4.36% | 73,550,830 |
| Feb 10, 2020 | $65.56 | $68.09 | $65.44 | $67.27 | +1.89% | 80,869,690 |
| Feb 3, 2020 | $64.46 | $67.60 | $64.30 | $66.02 | +3.27% | 96,569,420 |
| Jan 27, 2020 | $66.72 | $68.06 | $63.67 | $63.93 | -6.63% | 123,546,870 |
| Jan 21, 2020 | $59.81 | $69.29 | $59.79 | $68.47 | +14.88% | 185,323,370 |
| Jan 13, 2020 | $59.17 | $60.00 | $58.75 | $59.60 | +1.12% | 95,216,060 |
| Jan 6, 2020 | $59.59 | $60.20 | $58.52 | $58.94 | -1.93% | 96,878,350 |
| Dec 30, 2019 | $59.99 | $60.97 | $59.36 | $60.10 | +0.03% | 60,198,920 |
| Dec 23, 2019 | $59.06 | $60.48 | $59.04 | $60.08 | +1.92% | 55,479,159 |
| Dec 16, 2019 | $58.21 | $59.05 | $56.94 | $58.95 | +2.01% | 137,904,550 |
| Dec 9, 2019 | $56.54 | $58.34 | $56.44 | $57.79 | +1.73% | 101,369,680 |
| Dec 2, 2019 | $58.55 | $58.69 | $55.75 | $56.81 | -2.14% | 98,816,140 |
| Nov 25, 2019 | $58.00 | $59.13 | $57.79 | $58.05 | +0.76% | 65,060,559 |
| Nov 18, 2019 | $57.70 | $58.65 | $57.37 | $57.61 | -0.60% | 83,552,390 |
| Nov 11, 2019 | $57.97 | $58.80 | $57.35 | $57.96 | -0.53% | 66,854,450 |
| Nov 4, 2019 | $56.93 | $58.55 | $56.85 | $58.27 | +3.11% | 86,507,450 |
| Oct 28, 2019 | $56.38 | $57.24 | $55.62 | $56.51 | +0.09% | 102,914,430 |
| Oct 21, 2019 | $51.52 | $56.61 | $51.20 | $56.46 | +9.93% | 127,851,310 |
| Oct 14, 2019 | $51.90 | $53.07 | $51.03 | $51.36 | -1.40% | 84,462,840 |
| Oct 7, 2019 | $50.70 | $52.79 | $49.61 | $52.09 | +2.30% | 81,575,210 |
| Sep 30, 2019 | $51.19 | $52.24 | $48.53 | $50.92 | +0.28% | 83,967,180 |
| Sep 23, 2019 | $50.83 | $51.23 | $49.42 | $50.78 | +0.12% | 96,496,440 |
| Sep 16, 2019 | $51.90 | $52.29 | $50.56 | $50.72 | -3.46% | 98,755,090 |
| Sep 9, 2019 | $51.06 | $53.33 | $50.83 | $52.54 | +3.18% | 99,570,150 |
| Sep 3, 2019 | $47.12 | $51.17 | $46.50 | $50.92 | +7.40% | 85,573,440 |
| Aug 26, 2019 | $45.82 | $47.79 | $45.25 | $47.41 | +5.45% | 88,638,810 |
| Aug 19, 2019 | $47.46 | $47.60 | $44.80 | $44.96 | -3.31% | 113,039,010 |
| Aug 12, 2019 | $45.76 | $47.05 | $45.36 | $46.50 | +1.13% | 118,847,550 |
| Aug 5, 2019 | $47.76 | $47.96 | $45.78 | $45.98 | -5.55% | 150,115,800 |
| Jul 29, 2019 | $51.53 | $52.56 | $48.50 | $48.68 | -5.64% | 124,457,300 |
| Jul 22, 2019 | $50.01 | $53.50 | $49.89 | $51.59 | +2.63% | 125,163,400 |
| Jul 15, 2019 | $50.00 | $50.66 | $48.89 | $50.27 | +0.70% | 88,225,790 |
| Jul 8, 2019 | $47.62 | $49.93 | $47.07 | $49.92 | +3.83% | 87,213,560 |
| Jul 1, 2019 | $49.29 | $49.45 | $47.44 | $48.08 | +0.44% | 67,968,470 |
| Jun 24, 2019 | $47.40 | $48.48 | $46.80 | $47.87 | +0.86% | 102,740,960 |
| Jun 17, 2019 | $46.14 | $48.05 | $45.80 | $47.46 | +2.75% | 107,035,040 |
| Jun 10, 2019 | $46.23 | $47.32 | $45.55 | $46.19 | +0.35% | 82,770,860 |
| Jun 3, 2019 | $44.25 | $46.12 | $43.20 | $46.03 | +4.52% | 123,499,030 |
| May 28, 2019 | $44.66 | $45.03 | $43.30 | $44.04 | -1.19% | 110,381,590 |
| May 20, 2019 | $44.00 | $45.05 | $42.86 | $44.57 | -0.71% | 134,102,860 |
| May 13, 2019 | $45.33 | $45.95 | $44.70 | $44.89 | -2.84% | 129,661,290 |
| May 6, 2019 | $50.25 | $51.28 | $45.10 | $46.20 | -10.72% | 194,935,990 |
| Apr 29, 2019 | $52.17 | $52.43 | $50.12 | $51.75 | -1.30% | 132,944,560 |
| Apr 22, 2019 | $58.15 | $59.29 | $51.52 | $52.43 | -10.36% | 146,747,490 |
| Apr 15, 2019 | $56.46 | $59.59 | $55.92 | $58.49 | +3.67% | 99,630,730 |
| Apr 8, 2019 | $55.28 | $56.49 | $54.90 | $56.42 | +1.47% | 61,244,990 |
| Apr 1, 2019 | $54.34 | $56.14 | $54.10 | $55.60 | +3.54% | 90,504,750 |
| Mar 25, 2019 | $52.97 | $54.04 | $52.38 | $53.70 | +0.83% | 85,582,150 |
| Mar 18, 2019 | $54.42 | $54.99 | $53.21 | $53.26 | -1.97% | 96,320,890 |
| Mar 11, 2019 | $52.88 | $54.69 | $52.57 | $54.33 | +3.53% | 137,466,410 |
| Mar 4, 2019 | $53.75 | $54.10 | $51.70 | $52.48 | -1.54% | 90,926,640 |
| Feb 25, 2019 | $53.06 | $53.68 | $52.51 | $53.30 | +1.54% | 90,599,350 |
| Feb 19, 2019 | $51.35 | $52.98 | $51.06 | $52.49 | +1.61% | 84,382,520 |
| Feb 11, 2019 | $49.02 | $51.67 | $48.58 | $51.66 | +5.77% | 93,582,170 |
| Feb 4, 2019 | $48.62 | $50.72 | $48.01 | $48.84 | +0.23% | 120,727,620 |
| Jan 28, 2019 | $46.13 | $49.05 | $46.05 | $48.73 | +3.59% | 162,062,330 |
| Jan 22, 2019 | $48.96 | $50.04 | $45.75 | $47.04 | -4.37% | 181,027,610 |
| Jan 14, 2019 | $48.46 | $49.38 | $47.91 | $49.19 | +0.53% | 107,386,600 |
| Jan 7, 2019 | $47.10 | $49.29 | $46.75 | $48.93 | +3.62% | 116,297,530 |
| Dec 31, 2018 | $47.09 | $47.57 | $44.39 | $47.22 | +1.01% | 106,507,950 |
| Dec 24, 2018 | $44.63 | $47.74 | $43.51 | $46.75 | +4.26% | 101,334,730 |
| Dec 17, 2018 | $47.86 | $48.45 | $44.80 | $44.84 | -6.31% | 183,899,340 |
| Dec 10, 2018 | $46.28 | $48.76 | $46.01 | $47.86 | +3.50% | 120,696,160 |
| Dec 3, 2018 | $50.00 | $50.50 | $46.23 | $46.24 | -6.23% | 127,628,180 |
| Nov 26, 2018 | $47.27 | $49.32 | $46.59 | $49.31 | +5.95% | 141,746,520 |
| Nov 19, 2018 | $48.61 | $49.15 | $46.52 | $46.54 | -4.69% | 83,346,819 |
| Nov 12, 2018 | $47.71 | $49.05 | $46.60 | $48.83 | +1.50% | 139,071,080 |
| Nov 5, 2018 | $47.34 | $49.29 | $46.92 | $48.11 | +2.12% | 125,777,420 |
| Oct 29, 2018 | $46.50 | $48.56 | $44.44 | $47.11 | +3.11% | 171,574,730 |
| Oct 22, 2018 | $44.50 | $46.44 | $42.36 | $45.69 | +3.84% | 219,970,140 |
| Oct 15, 2018 | $44.63 | $46.33 | $43.86 | $44.00 | -1.96% | 120,369,450 |
| Oct 8, 2018 | $46.96 | $47.62 | $43.73 | $44.88 | -4.57% | 158,672,340 |
| Oct 1, 2018 | $46.79 | $49.72 | $46.20 | $47.03 | -0.55% | 160,828,430 |
| Sep 24, 2018 | $46.31 | $47.75 | $45.46 | $47.29 | +1.35% | 124,759,820 |
| Sep 17, 2018 | $45.29 | $47.42 | $45.19 | $46.66 | +2.46% | 127,465,960 |
| Sep 10, 2018 | $46.56 | $46.76 | $44.06 | $45.54 | -1.96% | 124,622,280 |
| Sep 4, 2018 | $48.38 | $48.43 | $46.36 | $46.45 | -4.09% | 81,576,370 |
| Aug 27, 2018 | $48.00 | $48.86 | $47.63 | $48.43 | +1.62% | 76,525,820 |
| Aug 20, 2018 | $47.05 | $47.89 | $46.19 | $47.66 | +1.19% | 114,705,380 |
| Aug 13, 2018 | $48.92 | $49.24 | $46.33 | $47.10 | -3.58% | 116,618,910 |
| Aug 6, 2018 | $48.77 | $50.60 | $48.30 | $48.85 | -1.57% | 128,801,140 |
| Jul 30, 2018 | $47.63 | $49.78 | $46.43 | $49.63 | +4.09% | 148,064,920 |
| Jul 23, 2018 | $51.77 | $53.30 | $47.48 | $47.68 | -8.15% | 148,040,240 |
| Jul 16, 2018 | $52.15 | $52.32 | $51.01 | $51.91 | -0.59% | 79,305,030 |
| Jul 9, 2018 | $51.64 | $52.48 | $51.00 | $52.22 | +1.65% | 91,345,890 |
| Jul 2, 2018 | $49.04 | $51.50 | $48.83 | $51.37 | +3.34% | 86,135,820 |
| Jun 25, 2018 | $51.17 | $51.75 | $48.50 | $49.71 | -5.31% | 174,068,260 |
| Jun 18, 2018 | $54.30 | $54.53 | $51.88 | $52.50 | -4.74% | 172,937,680 |
| Jun 11, 2018 | $54.80 | $55.86 | $54.22 | $55.11 | +0.11% | 133,666,730 |
| Jun 4, 2018 | $57.01 | $57.60 | $54.66 | $55.05 | -3.56% | 125,451,610 |
| May 29, 2018 | $55.12 | $57.10 | $54.81 | $57.08 | +2.96% | 110,820,760 |
| May 21, 2018 | $54.36 | $55.50 | $53.84 | $55.44 | +3.63% | 102,657,730 |
| May 14, 2018 | $54.77 | $55.44 | $53.47 | $53.50 | -2.14% | 100,150,490 |
| May 7, 2018 | $52.86 | $55.19 | $52.80 | $54.67 | +3.58% | 94,872,400 |
| Apr 30, 2018 | $52.56 | $53.42 | $51.00 | $52.78 | +0.09% | 143,817,730 |
| Apr 23, 2018 | $51.69 | $55.79 | $50.60 | $52.73 | +2.33% | 197,804,420 |
| Apr 16, 2018 | $52.29 | $54.36 | $50.88 | $51.53 | -0.64% | 114,405,200 |
| Apr 9, 2018 | $49.16 | $53.27 | $49.16 | $51.86 | +6.29% | 125,871,510 |
| Apr 2, 2018 | $51.69 | $52.04 | $47.29 | $48.79 | -6.32% | 189,714,200 |
| Mar 26, 2018 | $50.74 | $53.25 | $49.01 | $52.08 | +5.51% | 160,012,690 |
| Mar 19, 2018 | $50.74 | $52.17 | $49.36 | $49.36 | -3.54% | 142,243,700 |
| Mar 12, 2018 | $51.86 | $53.78 | $50.50 | $51.17 | -1.95% | 168,110,020 |
| Mar 5, 2018 | $48.57 | $52.30 | $48.04 | $52.19 | +6.55% | 162,261,830 |
| Feb 26, 2018 | $48.20 | $50.90 | $46.96 | $48.98 | +2.62% | 173,600,060 |
| Feb 20, 2018 | $45.46 | $47.79 | $45.39 | $47.73 | +4.76% | 95,238,350 |
| Feb 12, 2018 | $44.15 | $46.59 | $44.04 | $45.56 | +3.66% | 111,253,540 |
| Feb 5, 2018 | $46.35 | $47.26 | $42.04 | $43.95 | -4.77% | 234,295,310 |
| Jan 29, 2018 | $49.60 | $50.85 | $46.10 | $46.15 | -7.85% | 177,770,750 |
| Jan 22, 2018 | $44.80 | $50.15 | $44.79 | $50.08 | +11.74% | 205,701,540 |
| Jan 16, 2018 | $43.55 | $44.89 | $42.89 | $44.82 | +3.65% | 121,718,910 |
| Jan 8, 2018 | $44.27 | $44.84 | $42.44 | $43.24 | -3.35% | 188,214,450 |
| Jan 2, 2018 | $46.38 | $46.90 | $42.69 | $44.74 | -3.08% | 269,512,280 |
| Dec 26, 2017 | $46.28 | $46.49 | $45.95 | $46.16 | -1.16% | 55,615,506 |
| Dec 18, 2017 | $45.15 | $47.64 | $45.04 | $46.70 | +4.80% | 207,874,930 |
| Dec 11, 2017 | $43.28 | $44.84 | $43.02 | $44.56 | +2.79% | 125,346,530 |
| Dec 4, 2017 | $45.02 | $45.30 | $42.67 | $43.35 | -2.98% | 142,076,560 |
| Nov 27, 2017 | $44.42 | $45.20 | $43.53 | $44.68 | -0.16% | 125,790,200 |
| Nov 20, 2017 | $44.73 | $45.22 | $44.43 | $44.75 | +0.27% | 70,129,495 |
| Nov 13, 2017 | $45.26 | $46.07 | $44.62 | $44.63 | -2.08% | 143,661,510 |
| Nov 6, 2017 | $46.60 | $47.09 | $45.38 | $45.58 | -1.64% | 129,628,630 |
| Oct 30, 2017 | $44.48 | $47.30 | $43.88 | $46.34 | +4.37% | 226,599,030 |
| Oct 23, 2017 | $40.55 | $45.00 | $40.40 | $44.40 | +9.82% | 199,772,430 |
| Oct 16, 2017 | $39.71 | $40.45 | $39.37 | $40.43 | +1.92% | 86,625,860 |
| Oct 9, 2017 | $39.68 | $39.95 | $38.98 | $39.67 | +0.10% | 114,412,780 |
| Oct 2, 2017 | $38.12 | $39.89 | $38.08 | $39.63 | +4.07% | 136,160,970 |
| Sep 25, 2017 | $37.05 | $38.15 | $36.85 | $38.08 | +2.42% | 123,004,900 |
| Sep 18, 2017 | $37.00 | $37.33 | $36.66 | $37.18 | +0.49% | 111,222,710 |
| Sep 11, 2017 | $35.49 | $37.08 | $35.14 | $37.00 | +5.14% | 105,772,980 |
| Sep 5, 2017 | $35.02 | $35.95 | $34.93 | $35.19 | +0.28% | 77,730,100 |
| Aug 28, 2017 | $34.78 | $35.39 | $34.46 | $35.09 | +1.21% | 84,279,720 |
| Aug 21, 2017 | $35.09 | $35.28 | $34.38 | $34.67 | -0.97% | 101,346,710 |
| Aug 14, 2017 | $36.12 | $36.47 | $34.99 | $35.01 | -2.40% | 97,296,430 |
| Aug 7, 2017 | $36.39 | $36.70 | $35.79 | $35.87 | -1.18% | 105,640,170 |
| Jul 31, 2017 | $35.47 | $36.67 | $35.32 | $36.30 | +2.80% | 147,529,950 |
| Jul 24, 2017 | $34.73 | $35.86 | $34.38 | $35.31 | +1.67% | 128,046,020 |
| Jul 17, 2017 | $34.74 | $34.84 | $34.25 | $34.73 | +0.14% | 91,628,880 |
| Jul 10, 2017 | $33.25 | $34.71 | $33.23 | $34.68 | +2.36% | 110,602,190 |
| Jul 3, 2017 | $33.51 | $34.43 | $33.43 | $33.88 | +0.41% | 81,109,080 |
| Jun 26, 2017 | $34.26 | $34.51 | $33.34 | $33.74 | -1.32% | 121,252,420 |
| Jun 19, 2017 | $35.61 | $35.61 | $34.09 | $34.19 | -2.90% | 122,124,350 |
| Jun 12, 2017 | $35.59 | $36.05 | $35.01 | $35.21 | -1.40% | 119,197,090 |
| Jun 5, 2017 | $36.30 | $36.57 | $35.31 | $35.71 | -1.68% | 97,505,870 |
| May 30, 2017 | $36.27 | $36.44 | $35.80 | $36.32 | +0.17% | 67,270,620 |
| May 22, 2017 | $35.48 | $36.39 | $35.38 | $36.26 | +2.43% | 76,471,680 |
| May 15, 2017 | $35.54 | $35.99 | $35.02 | $35.40 | -0.37% | 106,301,240 |
| May 8, 2017 | $36.73 | $36.85 | $35.40 | $35.53 | -3.50% | 101,742,490 |
| May 1, 2017 | $36.11 | $37.17 | $35.94 | $36.82 | +1.85% | 116,867,630 |
| Apr 24, 2017 | $36.67 | $37.50 | $35.88 | $36.15 | -0.47% | 171,419,840 |
| Apr 17, 2017 | $35.44 | $36.42 | $35.30 | $36.32 | +3.04% | 84,759,960 |
| Apr 10, 2017 | $36.02 | $36.09 | $35.21 | $35.25 | -2.16% | 77,693,500 |
| Apr 3, 2017 | $36.19 | $36.76 | $35.99 | $36.03 | -0.11% | 109,169,440 |
| Mar 27, 2017 | $35.07 | $36.25 | $34.94 | $36.07 | +2.59% | 90,422,650 |
| Mar 20, 2017 | $35.37 | $35.73 | $35.00 | $35.16 | -0.31% | 101,756,010 |
| Mar 13, 2017 | $35.85 | $36.04 | $34.66 | $35.27 | -1.78% | 158,758,640 |
| Mar 6, 2017 | $35.79 | $36.30 | $35.39 | $35.91 | +0.03% | 117,730,890 |
| Feb 27, 2017 | $36.42 | $36.68 | $35.44 | $35.90 | -1.72% | 114,196,480 |
| Feb 21, 2017 | $36.53 | $36.65 | $35.79 | $36.53 | +0.14% | 91,801,520 |
| Feb 13, 2017 | $35.57 | $36.56 | $35.34 | $36.48 | +3.23% | 112,312,640 |
| Feb 6, 2017 | $36.51 | $36.65 | $34.84 | $35.34 | -3.23% | 152,619,560 |
| Jan 30, 2017 | $37.74 | $37.84 | $36.02 | $36.52 | -3.84% | 132,258,290 |
| Jan 23, 2017 | $37.07 | $38.45 | $36.55 | $37.98 | +2.82% | 173,540,380 |
| Jan 17, 2017 | $36.67 | $37.03 | $36.51 | $36.94 | +0.41% | 73,132,590 |
| Jan 9, 2017 | $36.48 | $37.00 | $36.32 | $36.79 | +0.85% | 92,232,200 |
| Jan 3, 2017 | $36.61 | $36.93 | $36.19 | $36.48 | +0.58% | 65,179,340 |
| Dec 27, 2016 | $36.91 | $37.33 | $36.20 | $36.27 | -1.89% | 47,618,408 |
| Dec 19, 2016 | $36.34 | $37.35 | $36.27 | $36.97 | +1.82% | 68,679,290 |
| Dec 12, 2016 | $35.78 | $37.16 | $35.67 | $36.31 | +1.54% | 150,134,150 |
| Dec 5, 2016 | $34.31 | $36.03 | $33.97 | $35.76 | +4.68% | 87,747,100 |
| Nov 28, 2016 | $35.43 | $35.66 | $33.56 | $34.16 | -3.61% | 111,213,270 |
| Nov 21, 2016 | $35.10 | $35.52 | $34.84 | $35.44 | +1.40% | 58,774,096 |
| Nov 14, 2016 | $34.56 | $35.29 | $34.20 | $34.95 | – | 94,290,840 |
Seasonality
INTC 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 | 3.5% | 2.1% | 3.9% | 5.0% | 2.5% | 1.3% | -6.1% | -1.4% | 7.6% | -1.6% | 7.0% | -1.8% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 25.9% | -1.9% | -3.2% | 114.1% | 21.4% | 21.8% | -35.4% | -0.8% | 34.3% | -45.3% | ||
| 2025 | -3.1% | 22.1% | -4.3% | -11.5% | -2.7% | 14.6% | -11.6% | 23.0% | 37.8% | 19.2% | 1.4% | -9.0% |
| 2024 | -14.3% | 0.2% | 2.6% | -31.0% | 1.7% | 0.4% | -0.7% | -27.8% | 6.4% | -8.3% | 11.8% | -16.6% |
| 2023 | 6.9% | -10.7% | 31.0% | -4.9% | 1.6% | 6.4% | 7.0% | -1.4% | 1.2% | 2.7% | 22.9% | 12.4% |
| 2022 | -5.2% | -1.5% | 3.9% | -12.0% | 2.7% | -15.8% | -2.9% | -11.2% | -19.3% | 10.3% | 7.2% | -12.1% |
| 2021 | 11.4% | 10.2% | 5.3% | -10.1% | -0.1% | -1.7% | -4.3% | 1.3% | -1.4% | -8.0% | 1.1% | 4.7% |
| 2020 | 6.8% | -12.7% | -2.5% | 10.8% | 5.5% | -4.9% | -20.2% | 7.5% | 1.6% | -14.5% | 10.0% | 3.0% |
| 2019 | 0.4% | 13.1% | 1.4% | -5.0% | -13.2% | 8.7% | 5.6% | -5.6% | 8.7% | 9.7% | 3.3% | 3.1% |
| 2018 | 4.3% | 3.1% | 5.7% | -0.9% | 7.6% | -9.9% | -3.2% | 1.3% | -2.4% | -0.9% | 5.8% | -4.8% |
| 2017 | 1.5% | -1.0% | -0.4% | 0.2% | 0.6% | -6.6% | 5.1% | -0.4% | 8.6% | 19.5% | -0.8% | 2.9% |