Intuit Inc. (INTU) stock
INTUNasdaqServices-Prepackaged SoftwareFiscal year ends July 31
Financials through Q4 FY2026, quarter ended Jul 31, 2026Last filing: 10-K on Sep 9, 2026Score 24/3042% below fair value
$341.09+9.90 (+2.99%)
Close on Oct 30, 2026Market cap $91.15BP/E 20.7Yield 1.41%
Price history
Intuit share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$341.09
+2.99% on the day
52-week range
$252.84 – $682.27
-50.0% from the high
Change over 52 weeks
-48.0%
From $656.18 on Oct 30, 2025
Average volume
3.93M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $343.39 | $345.93 | $319.02 | $341.09 | -0.67% | 13,566,954 |
| Oct 19, 2026 | $322.85 | $358.03 | $317.93 | $343.39 | +5.61% | 14,256,486 |
| Oct 12, 2026 | $307.75 | $336.26 | $298.83 | $325.15 | +7.40% | 18,568,802 |
| Oct 5, 2026 | $281.51 | $309.76 | $280.84 | $302.75 | +7.71% | 18,205,292 |
| Sep 28, 2026 | $270.15 | $291.53 | $262.32 | $281.08 | +1.92% | 18,578,289 |
| Sep 21, 2026 | $301.53 | $310.74 | $271.43 | $275.79 | -9.04% | 19,160,297 |
| Sep 14, 2026 | $332.02 | $342.31 | $300.67 | $303.19 | -5.72% | 20,859,164 |
| Sep 8, 2026 | $326.09 | $327.00 | $309.80 | $321.57 | -3.35% | 11,913,067 |
| Aug 31, 2026 | $356.05 | $365.77 | $330.12 | $332.70 | -7.08% | 16,129,338 |
| Aug 24, 2026 | $366.47 | $372.98 | $322.57 | $358.06 | -2.44% | 30,663,156 |
| Aug 17, 2026 | $339.08 | $371.70 | $332.10 | $367.00 | +6.17% | 18,183,305 |
| Aug 10, 2026 | $322.82 | $362.00 | $321.66 | $345.66 | +6.28% | 15,975,508 |
| Aug 3, 2026 | $324.35 | $336.30 | $309.05 | $325.25 | +2.90% | 17,112,571 |
| Jul 27, 2026 | $304.96 | $336.94 | $299.63 | $316.07 | +6.66% | 23,388,812 |
| Jul 20, 2026 | $284.51 | $296.70 | $278.94 | $296.33 | +1.80% | 16,717,795 |
| Jul 13, 2026 | $278.70 | $302.07 | $271.70 | $291.09 | +5.87% | 23,930,698 |
| Jul 6, 2026 | $271.92 | $283.79 | $259.37 | $274.96 | -0.14% | 21,237,412 |
| Jun 29, 2026 | $274.05 | $277.57 | $259.11 | $275.35 | +2.85% | 20,519,799 |
| Jun 22, 2026 | $259.42 | $271.12 | $252.84 | $267.72 | +0.27% | 32,484,840 |
| Jun 15, 2026 | $277.76 | $287.69 | $259.23 | $267.00 | -3.52% | 24,681,525 |
| Jun 8, 2026 | $295.20 | $308.74 | $268.01 | $276.73 | -6.75% | 27,947,270 |
| Jun 1, 2026 | $338.70 | $363.18 | $293.67 | $296.76 | -10.49% | 33,006,885 |
| May 26, 2026 | $314.47 | $332.52 | $300.50 | $331.53 | +3.62% | 34,114,186 |
| May 18, 2026 | $391.83 | $423.99 | $302.36 | $319.94 | -18.59% | 47,656,824 |
| May 11, 2026 | $392.52 | $400.08 | $366.30 | $393.00 | -0.84% | 13,678,086 |
| May 4, 2026 | $400.26 | $418.15 | $381.51 | $396.31 | -0.68% | 11,254,739 |
| Apr 27, 2026 | $390.05 | $408.42 | $380.00 | $399.04 | +0.78% | 11,043,875 |
| Apr 20, 2026 | $393.90 | $419.00 | $373.96 | $395.95 | +0.69% | 15,542,704 |
| Apr 13, 2026 | $354.50 | $405.00 | $352.01 | $393.25 | +12.06% | 15,181,529 |
| Apr 6, 2026 | $419.92 | $422.62 | $342.11 | $350.94 | -16.93% | 24,316,054 |
| Mar 30, 2026 | $419.39 | $436.59 | $413.75 | $422.48 | +1.45% | 10,888,291 |
| Mar 23, 2026 | $456.00 | $464.99 | $409.50 | $416.44 | -8.59% | 13,004,586 |
| Mar 16, 2026 | $445.32 | $474.77 | $440.67 | $455.56 | +3.55% | 15,368,775 |
| Mar 9, 2026 | $475.71 | $481.00 | $428.99 | $439.96 | -8.56% | 17,750,932 |
| Mar 2, 2026 | $402.45 | $483.21 | $401.45 | $481.17 | +17.64% | 28,696,634 |
| Feb 23, 2026 | $374.95 | $409.63 | $349.00 | $409.03 | +7.48% | 35,343,061 |
| Feb 17, 2026 | $393.08 | $398.13 | $375.40 | $380.55 | -4.72% | 17,092,672 |
| Feb 9, 2026 | $438.67 | $451.09 | $389.32 | $399.40 | -10.00% | 24,215,710 |
| Feb 2, 2026 | $500.41 | $502.62 | $411.11 | $443.77 | -11.05% | 26,277,566 |
| Jan 26, 2026 | $564.15 | $569.38 | $491.72 | $498.92 | -11.53% | 16,633,451 |
| Jan 20, 2026 | $537.76 | $564.57 | $520.69 | $563.97 | +3.42% | 12,734,703 |
| Jan 12, 2026 | $640.10 | $642.96 | $535.10 | $545.29 | -15.71% | 17,270,359 |
| Jan 5, 2026 | $629.46 | $657.81 | $619.70 | $646.90 | +2.77% | 9,087,867 |
| Dec 29, 2025 | $672.80 | $678.57 | $622.23 | $629.46 | -6.96% | 5,765,888 |
| Dec 22, 2025 | $675.22 | $679.26 | $666.40 | $676.55 | +0.78% | 3,027,885 |
| Dec 15, 2025 | $670.04 | $676.54 | $648.21 | $671.30 | +0.06% | 12,316,388 |
| Dec 8, 2025 | $671.04 | $681.20 | $650.47 | $670.93 | -0.40% | 9,619,226 |
| Dec 1, 2025 | $629.11 | $676.60 | $623.99 | $673.63 | +6.24% | 9,712,025 |
| Nov 24, 2025 | $665.38 | $671.01 | $619.82 | $634.08 | -4.38% | 8,262,621 |
| Nov 17, 2025 | $662.51 | $682.27 | $637.44 | $663.15 | +0.11% | 11,486,008 |
| Nov 10, 2025 | $649.54 | $666.82 | $644.36 | $662.41 | +2.09% | 7,474,393 |
| Nov 3, 2025 | $669.27 | $677.12 | $633.47 | $648.85 | -2.80% | 7,844,862 |
| Oct 27, 2025 | $686.97 | $689.17 | $649.10 | $667.55 | -2.27% | 7,433,355 |
| Oct 20, 2025 | $663.28 | $688.00 | $658.49 | $683.09 | +3.28% | 6,181,687 |
| Oct 13, 2025 | $643.20 | $662.27 | $642.64 | $661.39 | +3.05% | 7,343,041 |
| Oct 6, 2025 | $667.02 | $676.17 | $641.23 | $641.79 | -5.61% | 10,594,096 |
| Sep 29, 2025 | $700.05 | $703.96 | $668.36 | $679.94 | -2.62% | 9,930,129 |
| Sep 22, 2025 | $686.53 | $705.08 | $683.53 | $698.26 | +1.50% | 9,560,100 |
| Sep 15, 2025 | $647.36 | $700.00 | $640.26 | $687.92 | +6.48% | 12,860,440 |
| Sep 8, 2025 | $676.58 | $679.40 | $645.31 | $646.03 | -3.98% | 10,007,023 |
| Sep 2, 2025 | $655.26 | $677.00 | $655.08 | $672.82 | +0.87% | 7,000,921 |
| Aug 25, 2025 | $664.99 | $674.62 | $654.36 | $667.00 | +0.65% | 11,320,504 |
| Aug 18, 2025 | $717.10 | $721.54 | $642.52 | $662.66 | -7.55% | 15,187,773 |
| Aug 11, 2025 | $747.62 | $750.55 | $699.06 | $716.74 | -4.31% | 9,936,853 |
| Aug 4, 2025 | $784.18 | $794.09 | $747.25 | $749.00 | -3.50% | 7,003,587 |
| Jul 28, 2025 | $785.03 | $813.70 | $772.35 | $776.15 | -1.25% | 8,502,784 |
| Jul 21, 2025 | $753.99 | $790.50 | $751.51 | $785.95 | +4.43% | 7,165,898 |
| Jul 14, 2025 | $749.59 | $763.23 | $742.39 | $752.63 | +0.63% | 6,411,654 |
| Jul 7, 2025 | $780.27 | $788.13 | $743.50 | $747.90 | -4.19% | 7,052,060 |
| Jun 30, 2025 | $782.52 | $790.60 | $765.81 | $780.64 | +0.52% | 6,187,448 |
| Jun 23, 2025 | $759.67 | $787.22 | $751.06 | $776.57 | +2.03% | 8,126,948 |
| Jun 16, 2025 | $761.82 | $769.92 | $750.38 | $761.14 | +0.95% | 7,706,484 |
| Jun 9, 2025 | $770.22 | $772.00 | $752.34 | $753.98 | -2.28% | 6,490,239 |
| Jun 2, 2025 | $750.55 | $773.45 | $748.34 | $771.58 | +2.40% | 7,396,181 |
| May 26, 2025 | $719.20 | $761.02 | $714.00 | $753.47 | +4.63% | 16,389,406 |
| May 19, 2025 | $666.46 | $734.18 | $659.00 | $720.13 | +7.44% | 11,483,513 |
| May 12, 2025 | $665.00 | $672.81 | $651.73 | $670.28 | +2.51% | 8,455,076 |
| May 5, 2025 | $630.67 | $662.49 | $622.94 | $653.88 | +3.51% | 7,209,362 |
| Apr 28, 2025 | $623.32 | $636.81 | $610.22 | $631.68 | +1.21% | 6,333,527 |
| Apr 21, 2025 | $578.43 | $625.21 | $559.10 | $624.12 | +6.62% | 7,856,641 |
| Apr 14, 2025 | $600.00 | $600.56 | $581.08 | $585.38 | -0.28% | 6,033,888 |
| Apr 7, 2025 | $548.01 | $598.55 | $532.65 | $587.04 | +4.54% | 12,251,506 |
| Mar 31, 2025 | $600.34 | $625.00 | $560.94 | $561.53 | -6.24% | 12,671,913 |
| Mar 24, 2025 | $610.00 | $620.93 | $595.55 | $598.92 | -0.85% | 7,326,345 |
| Mar 17, 2025 | $595.42 | $609.04 | $590.02 | $604.04 | +0.88% | 7,517,460 |
| Mar 10, 2025 | $603.89 | $606.35 | $563.72 | $598.80 | -1.77% | 10,493,101 |
| Mar 3, 2025 | $617.86 | $620.81 | $587.28 | $609.61 | -0.69% | 8,882,440 |
| Feb 24, 2025 | $565.96 | $638.99 | $553.24 | $613.84 | +8.55% | 14,625,895 |
| Feb 18, 2025 | $589.86 | $590.04 | $561.25 | $565.47 | -3.73% | 8,827,952 |
| Feb 10, 2025 | $575.00 | $592.00 | $568.71 | $587.38 | +1.47% | 8,125,202 |
| Feb 3, 2025 | $600.40 | $608.48 | $577.22 | $578.85 | -3.77% | 9,081,592 |
| Jan 27, 2025 | $586.96 | $614.39 | $586.00 | $601.51 | +0.60% | 7,978,571 |
| Jan 21, 2025 | $605.99 | $617.54 | $595.44 | $597.95 | -1.02% | 7,023,155 |
| Jan 13, 2025 | $620.38 | $627.50 | $596.20 | $604.13 | -3.10% | 10,990,721 |
| Jan 6, 2025 | $626.97 | $633.62 | $611.93 | $623.43 | -1.08% | 5,907,685 |
| Dec 30, 2024 | $632.85 | $637.73 | $619.43 | $630.23 | -1.31% | 4,264,694 |
| Dec 23, 2024 | $640.65 | $648.99 | $631.18 | $638.57 | -0.75% | 3,889,081 |
| Dec 16, 2024 | $656.78 | $679.85 | $624.03 | $643.39 | -1.99% | 11,673,698 |
| Dec 9, 2024 | $643.61 | $676.15 | $640.17 | $656.45 | +1.54% | 7,998,831 |
| Dec 2, 2024 | $637.05 | $660.39 | $626.40 | $646.47 | +0.74% | 6,572,253 |
| Nov 25, 2024 | $641.61 | $651.11 | $630.33 | $641.73 | +0.25% | 6,941,182 |
| Nov 18, 2024 | $685.65 | $688.12 | $632.40 | $640.12 | -6.94% | 11,609,647 |
| Nov 11, 2024 | $683.79 | $714.78 | $680.21 | $687.87 | +0.53% | 7,965,649 |
| Nov 4, 2024 | $623.00 | $688.88 | $610.71 | $684.22 | +10.05% | 9,314,524 |
| Oct 28, 2024 | $612.84 | $629.47 | $603.00 | $621.74 | +2.05% | 6,424,784 |
| Oct 21, 2024 | $608.23 | $617.22 | $599.65 | $609.27 | -0.66% | 5,149,858 |
| Oct 14, 2024 | $620.31 | $623.04 | $600.11 | $613.29 | -0.55% | 5,816,647 |
| Oct 7, 2024 | $607.03 | $622.35 | $600.71 | $616.68 | +0.98% | 6,500,325 |
| Sep 30, 2024 | $618.20 | $623.70 | $599.89 | $610.67 | -1.35% | 6,905,614 |
| Sep 23, 2024 | $649.50 | $649.50 | $618.33 | $619.03 | -4.02% | 6,448,654 |
| Sep 16, 2024 | $655.24 | $660.61 | $632.10 | $644.99 | -1.57% | 7,403,114 |
| Sep 9, 2024 | $621.49 | $660.90 | $613.95 | $655.31 | +6.53% | 5,760,738 |
| Sep 3, 2024 | $632.64 | $638.88 | $611.81 | $615.12 | -2.40% | 3,964,926 |
| Aug 26, 2024 | $623.00 | $633.95 | $611.69 | $630.26 | +1.68% | 7,537,111 |
| Aug 19, 2024 | $654.50 | $674.78 | $610.40 | $619.85 | -5.15% | 9,165,387 |
| Aug 12, 2024 | $629.22 | $657.20 | $624.83 | $653.53 | +3.70% | 4,891,409 |
| Aug 5, 2024 | $608.26 | $634.79 | $597.22 | $630.20 | +1.01% | 6,095,312 |
| Jul 29, 2024 | $637.45 | $662.67 | $611.09 | $623.92 | -1.49% | 6,820,263 |
| Jul 22, 2024 | $643.61 | $648.26 | $619.10 | $633.36 | -0.50% | 6,485,621 |
| Jul 15, 2024 | $641.04 | $668.64 | $632.40 | $636.56 | -0.84% | 5,629,432 |
| Jul 8, 2024 | $660.58 | $663.09 | $622.65 | $641.95 | -4.01% | 6,126,540 |
| Jul 1, 2024 | $652.51 | $674.34 | $642.48 | $668.75 | +1.76% | 4,595,379 |
| Jun 24, 2024 | $630.72 | $662.51 | $622.46 | $657.21 | +3.96% | 7,279,874 |
| Jun 17, 2024 | $589.84 | $634.15 | $586.25 | $632.15 | +6.12% | 8,147,487 |
| Jun 10, 2024 | $569.43 | $602.67 | $562.57 | $595.70 | +3.80% | 8,933,235 |
| Jun 3, 2024 | $575.61 | $576.52 | $560.53 | $573.90 | -0.44% | 6,832,408 |
| May 28, 2024 | $604.58 | $611.30 | $557.29 | $576.44 | -5.03% | 11,079,322 |
| May 20, 2024 | $659.88 | $676.62 | $600.49 | $606.99 | -8.20% | 9,149,381 |
| May 13, 2024 | $638.17 | $661.75 | $623.16 | $661.18 | +4.57% | 4,610,868 |
| May 6, 2024 | $632.27 | $641.61 | $624.21 | $632.31 | +0.48% | 4,660,641 |
| Apr 29, 2024 | $637.33 | $644.99 | $607.29 | $629.27 | -1.14% | 5,608,649 |
| Apr 22, 2024 | $608.46 | $642.11 | $600.90 | $636.55 | +5.19% | 6,332,450 |
| Apr 15, 2024 | $629.28 | $630.00 | $598.01 | $605.17 | -2.57% | 5,848,242 |
| Apr 8, 2024 | $639.17 | $650.42 | $616.09 | $621.11 | -2.30% | 5,894,439 |
| Apr 1, 2024 | $653.13 | $654.40 | $620.33 | $635.74 | -2.19% | 7,296,259 |
| Mar 25, 2024 | $637.58 | $655.00 | $631.92 | $650.00 | +0.97% | 4,306,477 |
| Mar 18, 2024 | $630.19 | $659.12 | $625.59 | $643.74 | +2.91% | 7,008,410 |
| Mar 11, 2024 | $649.15 | $666.46 | $621.04 | $625.52 | -4.02% | 7,372,917 |
| Mar 4, 2024 | $664.34 | $671.01 | $631.60 | $651.73 | -2.22% | 5,307,768 |
| Feb 26, 2024 | $659.04 | $670.73 | $651.46 | $666.52 | +1.02% | 6,636,288 |
| Feb 20, 2024 | $650.71 | $668.24 | $630.52 | $659.81 | +0.62% | 6,332,839 |
| Feb 12, 2024 | $655.72 | $664.83 | $628.70 | $655.74 | -0.37% | 7,124,901 |
| Feb 5, 2024 | $638.68 | $662.83 | $629.28 | $658.16 | +2.91% | 4,898,196 |
| Jan 29, 2024 | $643.00 | $654.02 | $623.20 | $639.58 | -0.28% | 5,513,997 |
| Jan 22, 2024 | $626.55 | $649.47 | $624.14 | $641.36 | +3.08% | 4,639,911 |
| Jan 16, 2024 | $607.75 | $624.15 | $593.29 | $622.18 | +1.70% | 5,455,307 |
| Jan 8, 2024 | $593.10 | $615.67 | $590.14 | $611.80 | +3.87% | 6,370,969 |
| Jan 2, 2024 | $622.25 | $623.06 | $585.81 | $589.02 | -5.76% | 4,902,093 |
| Dec 26, 2023 | $625.17 | $631.07 | $622.26 | $625.03 | +0.15% | 2,778,119 |
| Dec 18, 2023 | $610.38 | $627.83 | $609.74 | $624.07 | +2.56% | 6,149,339 |
| Dec 11, 2023 | $577.32 | $617.61 | $577.00 | $608.51 | +6.03% | 10,478,244 |
| Dec 4, 2023 | $568.62 | $576.22 | $560.68 | $573.90 | -0.07% | 5,528,387 |
| Nov 27, 2023 | $561.91 | $599.00 | $557.95 | $574.32 | +1.82% | 9,144,207 |
| Nov 20, 2023 | $564.00 | $571.82 | $558.84 | $564.07 | +0.70% | 3,516,573 |
| Nov 13, 2023 | $525.63 | $567.03 | $523.32 | $560.16 | +5.91% | 7,219,812 |
| Nov 6, 2023 | $499.08 | $530.08 | $494.35 | $528.89 | +6.09% | 6,845,485 |
| Oct 30, 2023 | $483.69 | $504.00 | $481.79 | $498.51 | +3.96% | 8,452,301 |
| Oct 23, 2023 | $505.00 | $513.14 | $473.56 | $479.52 | -5.38% | 8,089,797 |
| Oct 16, 2023 | $539.84 | $546.07 | $504.77 | $506.81 | -4.92% | 6,804,953 |
| Oct 9, 2023 | $527.76 | $550.12 | $526.25 | $533.05 | -0.05% | 6,449,224 |
| Oct 2, 2023 | $510.83 | $534.66 | $504.38 | $533.30 | +4.38% | 7,809,619 |
| Sep 25, 2023 | $506.21 | $524.12 | $500.19 | $510.94 | +0.47% | 6,535,266 |
| Sep 18, 2023 | $536.32 | $538.43 | $500.66 | $508.57 | -5.48% | 5,822,169 |
| Sep 11, 2023 | $551.21 | $553.69 | $537.01 | $538.08 | -2.27% | 7,110,291 |
| Sep 5, 2023 | $548.64 | $558.64 | $545.54 | $550.56 | +0.17% | 5,063,981 |
| Aug 28, 2023 | $519.05 | $549.85 | $513.83 | $549.60 | +5.89% | 7,679,085 |
| Aug 21, 2023 | $487.77 | $521.82 | $481.88 | $519.05 | +6.81% | 8,238,568 |
| Aug 14, 2023 | $497.55 | $506.70 | $477.76 | $485.96 | -2.37% | 5,699,461 |
| Aug 7, 2023 | $500.35 | $510.75 | $491.13 | $497.77 | +0.16% | 4,871,365 |
| Jul 31, 2023 | $511.55 | $514.14 | $490.96 | $496.98 | -2.90% | 6,288,483 |
| Jul 24, 2023 | $496.59 | $513.22 | $485.92 | $511.84 | +3.92% | 7,622,973 |
| Jul 17, 2023 | $481.95 | $508.09 | $480.48 | $492.52 | +1.76% | 10,428,263 |
| Jul 10, 2023 | $447.49 | $486.48 | $447.01 | $483.99 | +7.99% | 7,711,662 |
| Jul 3, 2023 | $452.74 | $458.27 | $444.19 | $448.19 | -2.18% | 4,803,265 |
| Jun 26, 2023 | $451.66 | $462.42 | $451.66 | $458.19 | +1.21% | 7,267,929 |
| Jun 20, 2023 | $454.31 | $461.00 | $442.74 | $452.69 | -0.51% | 5,026,464 |
| Jun 12, 2023 | $435.30 | $461.69 | $434.58 | $455.03 | +5.44% | 9,248,974 |
| Jun 5, 2023 | $430.45 | $458.12 | $419.30 | $431.55 | +0.25% | 9,779,925 |
| May 30, 2023 | $424.37 | $432.61 | $400.22 | $430.49 | +2.88% | 13,194,124 |
| May 22, 2023 | $449.61 | $460.75 | $407.54 | $418.43 | -6.19% | 18,678,583 |
| May 15, 2023 | $413.00 | $450.27 | $410.47 | $446.03 | +4.31% | 7,948,766 |
| May 8, 2023 | $422.43 | $436.31 | $416.57 | $427.62 | +0.39% | 6,366,082 |
| May 1, 2023 | $441.79 | $446.74 | $421.31 | $425.95 | -4.05% | 6,991,878 |
| Apr 24, 2023 | $450.07 | $462.50 | $412.94 | $443.95 | -0.55% | 9,411,655 |
| Apr 17, 2023 | $443.91 | $452.71 | $435.96 | $446.40 | +1.08% | 5,058,503 |
| Apr 10, 2023 | $441.29 | $445.96 | $434.39 | $441.62 | -1.15% | 5,714,400 |
| Apr 3, 2023 | $443.01 | $447.94 | $431.87 | $446.76 | +0.21% | 5,522,570 |
| Mar 27, 2023 | $429.65 | $448.04 | $416.95 | $445.83 | +3.79% | 7,536,409 |
| Mar 20, 2023 | $412.16 | $434.97 | $405.76 | $429.57 | +3.84% | 8,916,082 |
| Mar 13, 2023 | $392.41 | $420.28 | $384.05 | $413.69 | +5.37% | 11,574,491 |
| Mar 6, 2023 | $408.58 | $424.68 | $388.82 | $392.61 | -3.89% | 8,748,732 |
| Feb 27, 2023 | $421.38 | $422.55 | $393.87 | $408.52 | -2.69% | 9,103,847 |
| Feb 21, 2023 | $396.35 | $429.99 | $393.69 | $419.81 | +3.82% | 9,540,701 |
| Feb 13, 2023 | $415.98 | $426.22 | $396.87 | $404.38 | -2.21% | 5,681,173 |
| Feb 6, 2023 | $417.65 | $431.99 | $408.90 | $413.52 | -2.42% | 5,890,719 |
| Jan 30, 2023 | $416.14 | $457.94 | $412.24 | $423.76 | +0.27% | 8,000,648 |
| Jan 23, 2023 | $400.73 | $428.70 | $385.49 | $422.62 | +6.17% | 7,541,103 |
| Jan 17, 2023 | $392.00 | $401.32 | $378.22 | $398.07 | +1.24% | 6,046,175 |
| Jan 9, 2023 | $391.10 | $402.64 | $384.29 | $393.21 | +1.73% | 6,399,064 |
| Jan 3, 2023 | $396.70 | $404.45 | $370.62 | $386.52 | -0.69% | 5,660,463 |
| Dec 27, 2022 | $383.44 | $391.98 | $374.82 | $389.22 | +1.23% | 3,620,391 |
| Dec 19, 2022 | $388.74 | $396.39 | $376.76 | $384.49 | -0.13% | 6,205,575 |
| Dec 12, 2022 | $400.73 | $441.98 | $380.55 | $384.98 | -3.71% | 11,996,849 |
| Dec 5, 2022 | $401.16 | $406.72 | $385.16 | $399.83 | -1.98% | 6,264,614 |
| Nov 28, 2022 | $394.38 | $418.22 | $374.00 | $407.92 | +3.94% | 12,129,342 |
| Nov 21, 2022 | $376.57 | $400.10 | $372.16 | $392.47 | +3.26% | 6,079,035 |
| Nov 14, 2022 | $400.05 | $416.48 | $369.94 | $380.07 | -6.85% | 9,234,757 |
| Nov 7, 2022 | $363.56 | $411.94 | $357.48 | $408.04 | +12.97% | 10,574,221 |
| Oct 31, 2022 | $427.56 | $434.14 | $352.63 | $361.19 | -16.35% | 14,422,983 |
| Oct 24, 2022 | $420.00 | $437.13 | $405.15 | $431.79 | +3.50% | 6,227,419 |
| Oct 17, 2022 | $393.23 | $420.00 | $391.79 | $417.18 | +9.75% | 8,196,119 |
| Oct 10, 2022 | $393.00 | $403.08 | $371.01 | $380.11 | -3.27% | 8,839,061 |
| Oct 3, 2022 | $389.32 | $417.44 | $388.00 | $392.96 | +1.46% | 7,505,761 |
| Sep 26, 2022 | $394.36 | $412.00 | $387.01 | $387.32 | -1.69% | 9,154,910 |
| Sep 19, 2022 | $415.28 | $427.92 | $386.37 | $393.97 | -6.86% | 7,969,662 |
| Sep 12, 2022 | $457.33 | $459.99 | $414.02 | $423.00 | -6.01% | 7,987,377 |
| Sep 6, 2022 | $420.50 | $452.60 | $413.73 | $450.03 | +7.13% | 5,236,205 |
| Aug 29, 2022 | $438.25 | $446.39 | $415.66 | $420.06 | -6.33% | 7,636,060 |
| Aug 22, 2022 | $456.73 | $487.80 | $444.38 | $448.46 | -3.34% | 11,099,594 |
| Aug 15, 2022 | $485.20 | $490.83 | $459.77 | $463.95 | -4.67% | 5,954,836 |
| Aug 8, 2022 | $471.32 | $489.27 | $458.61 | $486.66 | +3.77% | 6,134,067 |
| Aug 1, 2022 | $448.79 | $470.65 | $441.02 | $468.99 | +2.81% | 6,682,133 |
| Jul 25, 2022 | $431.61 | $459.58 | $409.41 | $456.17 | +4.93% | 8,257,794 |
| Jul 18, 2022 | $396.05 | $446.00 | $386.72 | $434.74 | +10.63% | 7,774,959 |
| Jul 11, 2022 | $404.65 | $406.94 | $370.77 | $392.96 | -3.40% | 6,721,434 |
| Jul 5, 2022 | $384.77 | $411.62 | $380.33 | $406.81 | +4.76% | 5,706,001 |
| Jun 27, 2022 | $415.36 | $420.00 | $376.18 | $388.31 | -7.02% | 7,285,446 |
| Jun 21, 2022 | $377.04 | $419.68 | $371.56 | $417.62 | +12.96% | 8,537,306 |
| Jun 13, 2022 | $368.29 | $386.79 | $355.22 | $369.71 | -3.02% | 10,305,899 |
| Jun 6, 2022 | $416.58 | $420.18 | $378.84 | $381.22 | -6.78% | 6,796,762 |
| May 31, 2022 | $419.82 | $427.25 | $405.38 | $408.95 | -3.20% | 8,868,579 |
| May 23, 2022 | $371.15 | $422.83 | $355.74 | $422.48 | +14.87% | 16,394,873 |
| May 16, 2022 | $370.10 | $373.73 | $351.90 | $367.78 | -1.07% | 8,943,632 |
| May 9, 2022 | $386.83 | $390.93 | $339.36 | $371.76 | -6.05% | 13,481,821 |
| May 2, 2022 | $420.08 | $448.35 | $390.81 | $395.71 | -5.50% | 8,802,615 |
| Apr 25, 2022 | $441.59 | $448.01 | $416.16 | $418.75 | -5.54% | 9,933,206 |
| Apr 18, 2022 | $461.68 | $492.37 | $442.78 | $443.29 | -4.69% | 6,484,066 |
| Apr 11, 2022 | $478.37 | $484.49 | $459.88 | $465.11 | -3.67% | 6,229,184 |
| Apr 4, 2022 | $485.38 | $507.71 | $481.51 | $482.84 | -0.23% | 9,286,629 |
| Mar 28, 2022 | $460.54 | $490.09 | $458.20 | $483.93 | +5.35% | 9,715,130 |
| Mar 21, 2022 | $473.07 | $478.71 | $452.82 | $459.35 | -4.28% | 8,622,754 |
| Mar 14, 2022 | $439.92 | $483.32 | $423.03 | $479.87 | +9.23% | 12,588,468 |
| Mar 7, 2022 | $464.22 | $469.96 | $432.15 | $439.32 | -5.51% | 10,991,911 |
| Feb 28, 2022 | $478.84 | $492.87 | $460.96 | $464.95 | -4.56% | 10,037,473 |
| Feb 22, 2022 | $479.93 | $498.30 | $450.26 | $487.18 | +1.24% | 9,612,565 |
| Feb 14, 2022 | $536.14 | $539.33 | $478.75 | $481.20 | -10.19% | 9,123,074 |
| Feb 7, 2022 | $544.40 | $579.96 | $532.67 | $535.81 | -1.51% | 6,842,925 |
| Jan 31, 2022 | $535.85 | $564.87 | $531.03 | $544.02 | +1.72% | 8,038,376 |
| Jan 24, 2022 | $526.00 | $536.85 | $499.75 | $534.82 | +1.19% | 12,018,426 |
| Jan 18, 2022 | $539.32 | $566.48 | $527.82 | $528.55 | -4.04% | 8,291,826 |
| Jan 10, 2022 | $553.52 | $589.57 | $543.40 | $550.79 | -2.95% | 9,442,885 |
| Jan 3, 2022 | $640.03 | $645.61 | $563.77 | $567.56 | -11.76% | 9,719,995 |
| Dec 27, 2021 | $639.09 | $658.84 | $638.00 | $643.22 | +1.18% | 4,273,782 |
| Dec 20, 2021 | $609.10 | $638.81 | $599.27 | $635.71 | +2.49% | 5,887,001 |
| Dec 13, 2021 | $678.00 | $684.07 | $612.19 | $620.27 | -8.51% | 12,142,548 |
| Dec 6, 2021 | $649.99 | $680.25 | $639.53 | $677.95 | +4.63% | 7,092,008 |
| Nov 29, 2021 | $674.33 | $697.27 | $634.98 | $647.96 | -2.84% | 15,619,468 |
| Nov 22, 2021 | $691.96 | $693.51 | $648.80 | $666.91 | -3.67% | 7,284,108 |
| Nov 15, 2021 | $628.19 | $716.86 | $622.55 | $692.34 | +10.42% | 9,001,500 |
| Nov 8, 2021 | $619.01 | $628.38 | $603.56 | $626.99 | +1.95% | 5,492,045 |
| Nov 1, 2021 | $628.53 | $631.56 | $607.31 | $614.99 | -1.76% | 6,060,539 |
| Oct 25, 2021 | $590.80 | $626.60 | $589.75 | $625.99 | +5.96% | 6,085,932 |
| Oct 18, 2021 | $552.76 | $591.63 | $548.27 | $590.80 | +7.00% | 4,857,479 |
| Oct 11, 2021 | $528.75 | $553.28 | $524.14 | $552.16 | +3.96% | 5,436,514 |
| Oct 4, 2021 | $539.69 | $544.75 | $519.00 | $531.12 | -2.36% | 5,284,944 |
| Sep 27, 2021 | $572.85 | $573.83 | $533.28 | $543.97 | -5.87% | 6,902,518 |
| Sep 20, 2021 | $553.01 | $579.17 | $547.51 | $577.92 | +2.86% | 5,373,246 |
| Sep 13, 2021 | $570.19 | $574.72 | $551.26 | $561.85 | -0.97% | 6,262,323 |
| Sep 7, 2021 | $563.75 | $573.00 | $555.51 | $567.38 | +0.73% | 3,664,120 |
| Aug 30, 2021 | $567.14 | $568.31 | $555.64 | $563.25 | -0.48% | 5,233,463 |
| Aug 23, 2021 | $548.85 | $582.96 | $546.17 | $565.94 | +3.79% | 8,239,048 |
| Aug 16, 2021 | $540.45 | $549.68 | $527.83 | $545.30 | +0.84% | 5,327,068 |
| Aug 9, 2021 | $534.17 | $541.21 | $526.62 | $540.74 | +1.21% | 3,416,587 |
| Aug 2, 2021 | $532.11 | $540.63 | $524.26 | $534.29 | +0.82% | 4,374,720 |
| Jul 26, 2021 | $528.15 | $530.86 | $516.44 | $529.97 | +0.29% | 3,931,237 |
| Jul 19, 2021 | $498.84 | $532.33 | $496.00 | $528.43 | +5.37% | 5,604,677 |
| Jul 12, 2021 | $506.75 | $511.69 | $500.38 | $501.51 | -0.48% | 5,208,145 |
| Jul 6, 2021 | $501.86 | $508.63 | $495.74 | $503.93 | +1.26% | 4,369,137 |
| Jun 28, 2021 | $486.86 | $500.83 | $484.46 | $497.64 | +2.38% | 4,586,285 |
| Jun 21, 2021 | $477.18 | $490.19 | $472.00 | $486.09 | +2.68% | 6,355,953 |
| Jun 14, 2021 | $472.33 | $478.49 | $464.72 | $473.40 | +0.26% | 6,565,294 |
| Jun 7, 2021 | $459.56 | $474.62 | $454.80 | $472.16 | +2.21% | 5,925,222 |
| Jun 1, 2021 | $441.70 | $463.62 | $434.65 | $461.93 | +5.20% | 5,159,911 |
| May 24, 2021 | $439.20 | $445.66 | $427.42 | $439.09 | +1.31% | 9,031,487 |
| May 17, 2021 | $415.08 | $441.36 | $408.72 | $433.43 | +3.88% | 6,176,113 |
| May 10, 2021 | $400.23 | $418.55 | $385.66 | $417.26 | +4.04% | 6,787,767 |
| May 3, 2021 | $414.79 | $415.67 | $386.15 | $401.04 | -2.70% | 4,916,749 |
| Apr 26, 2021 | $414.44 | $420.89 | $410.90 | $412.16 | -0.67% | 3,923,864 |
| Apr 19, 2021 | $415.82 | $417.00 | $399.24 | $414.92 | -0.22% | 4,827,247 |
| Apr 12, 2021 | $415.53 | $422.77 | $410.44 | $415.82 | -0.43% | 5,706,426 |
| Apr 5, 2021 | $397.57 | $418.37 | $396.38 | $417.61 | +5.66% | 5,401,085 |
| Mar 29, 2021 | $377.64 | $397.41 | $368.74 | $395.23 | +4.95% | 5,587,150 |
| Mar 22, 2021 | $381.81 | $387.80 | $365.15 | $376.58 | -1.23% | 7,379,658 |
| Mar 15, 2021 | $393.37 | $401.89 | $373.29 | $381.28 | -3.71% | 10,542,900 |
| Mar 8, 2021 | $381.54 | $401.03 | $369.80 | $395.95 | +3.59% | 7,562,814 |
| Mar 1, 2021 | $396.33 | $407.86 | $367.78 | $382.21 | -2.03% | 7,631,650 |
| Feb 22, 2021 | $408.16 | $415.43 | $382.80 | $390.14 | -5.16% | 10,883,687 |
| Feb 16, 2021 | $417.54 | $423.74 | $408.43 | $411.35 | -0.64% | 4,875,796 |
| Feb 8, 2021 | $393.48 | $414.47 | $384.64 | $413.99 | +6.32% | 5,160,471 |
| Feb 1, 2021 | $365.49 | $396.47 | $364.59 | $389.38 | +7.79% | 5,580,557 |
| Jan 25, 2021 | $378.04 | $378.84 | $359.33 | $361.23 | -3.63% | 7,098,953 |
| Jan 19, 2021 | $374.87 | $398.12 | $374.36 | $374.85 | +1.04% | 6,517,660 |
| Jan 11, 2021 | $376.13 | $376.76 | $360.50 | $371.01 | -0.92% | 6,520,963 |
| Jan 4, 2021 | $379.74 | $384.62 | $357.69 | $374.46 | -1.42% | 6,863,338 |
| Dec 28, 2020 | $387.57 | $387.94 | $374.95 | $379.85 | -0.34% | 3,198,174 |
| Dec 21, 2020 | $374.72 | $383.94 | $368.42 | $381.16 | +0.28% | 3,344,065 |
| Dec 14, 2020 | $364.44 | $380.99 | $360.03 | $380.11 | +4.33% | 9,134,417 |
| Dec 7, 2020 | $367.82 | $380.50 | $357.45 | $364.32 | -1.16% | 8,786,113 |
| Nov 30, 2020 | $353.45 | $371.94 | $348.13 | $368.60 | +4.05% | 6,970,889 |
| Nov 23, 2020 | $348.07 | $358.04 | $337.72 | $354.24 | +1.88% | 4,302,680 |
| Nov 16, 2020 | $356.54 | $363.39 | $347.51 | $347.69 | -2.59% | 6,929,092 |
| Nov 9, 2020 | $365.95 | $377.15 | $339.35 | $356.95 | +1.33% | 6,618,511 |
| Nov 2, 2020 | $317.76 | $353.85 | $312.17 | $352.26 | +11.94% | 5,266,789 |
| Oct 26, 2020 | $330.91 | $333.40 | $312.05 | $314.68 | -5.90% | 5,294,659 |
| Oct 19, 2020 | $343.32 | $344.23 | $325.31 | $334.42 | -1.97% | 4,296,173 |
| Oct 12, 2020 | $345.18 | $353.98 | $338.00 | $341.15 | -0.19% | 5,166,685 |
| Oct 5, 2020 | $330.33 | $342.20 | $323.91 | $341.81 | +6.19% | 5,210,188 |
| Sep 28, 2020 | $325.43 | $333.98 | $319.67 | $321.89 | +1.06% | 6,055,954 |
| Sep 21, 2020 | $296.29 | $318.79 | $295.37 | $318.50 | +6.12% | 7,563,430 |
| Sep 14, 2020 | $320.17 | $326.23 | $296.77 | $300.13 | -4.72% | 7,749,278 |
| Sep 8, 2020 | $320.79 | $332.66 | $311.41 | $315.00 | -5.44% | 5,091,158 |
| Aug 31, 2020 | $345.89 | $355.67 | $324.61 | $333.11 | -3.76% | 6,372,995 |
| Aug 24, 2020 | $325.27 | $360.00 | $324.63 | $346.11 | +7.41% | 9,985,643 |
| Aug 17, 2020 | $307.84 | $322.60 | $305.86 | $322.23 | +5.46% | 4,720,233 |
| Aug 10, 2020 | $308.10 | $310.71 | $298.47 | $305.54 | -1.26% | 3,568,251 |
| Aug 3, 2020 | $309.84 | $313.45 | $306.22 | $309.43 | +1.00% | 4,781,351 |
| Jul 27, 2020 | $290.47 | $306.49 | $290.46 | $306.37 | +6.13% | 5,276,692 |
| Jul 20, 2020 | $289.50 | $300.71 | $286.35 | $288.68 | -0.20% | 5,666,882 |
| Jul 13, 2020 | $309.00 | $311.23 | $280.99 | $289.27 | -5.94% | 8,040,307 |
| Jul 6, 2020 | $308.00 | $314.73 | $303.00 | $307.55 | +0.74% | 4,859,947 |
| Jun 29, 2020 | $285.81 | $307.78 | $281.75 | $305.30 | +6.55% | 5,469,592 |
| Jun 22, 2020 | $285.80 | $296.49 | $281.98 | $286.52 | +0.07% | 5,765,229 |
| Jun 15, 2020 | $275.00 | $293.40 | $274.19 | $286.32 | +2.01% | 6,632,111 |
| Jun 8, 2020 | $285.36 | $298.00 | $275.95 | $280.68 | -2.58% | 5,988,699 |
| Jun 1, 2020 | $289.11 | $291.72 | $275.63 | $288.11 | -0.76% | 6,917,553 |
| May 26, 2020 | $291.46 | $291.94 | $271.54 | $290.32 | +0.94% | 6,663,080 |
| May 18, 2020 | $290.87 | $295.37 | $280.59 | $287.61 | +1.13% | 7,053,184 |
| May 11, 2020 | $280.47 | $289.77 | $270.91 | $284.39 | +1.44% | 4,535,781 |
| May 4, 2020 | $259.00 | $284.04 | $258.30 | $280.36 | +7.36% | 5,338,670 |
| Apr 27, 2020 | $267.43 | $276.98 | $259.75 | $261.13 | -0.96% | 5,678,056 |
| Apr 20, 2020 | $260.49 | $267.92 | $246.42 | $263.66 | -0.64% | 6,460,937 |
| Apr 13, 2020 | $250.71 | $267.33 | $244.56 | $265.36 | +5.26% | 6,826,990 |
| Apr 6, 2020 | $231.73 | $254.94 | $227.17 | $252.10 | +15.44% | 6,871,921 |
| Mar 30, 2020 | $236.99 | $240.44 | $215.55 | $218.39 | -4.92% | 7,805,575 |
| Mar 23, 2020 | $202.34 | $249.67 | $187.68 | $229.69 | +13.80% | 13,640,042 |
| Mar 16, 2020 | $232.00 | $244.99 | $199.39 | $201.84 | -22.74% | 13,846,509 |
| Mar 9, 2020 | $258.26 | $270.11 | $235.00 | $261.25 | -5.41% | 12,358,293 |
| Mar 2, 2020 | $266.72 | $290.22 | $263.73 | $276.18 | +3.89% | 11,419,851 |
| Feb 24, 2020 | $288.44 | $301.64 | $255.59 | $265.85 | -10.66% | 13,022,839 |
| Feb 18, 2020 | $303.95 | $306.89 | $295.37 | $297.57 | -2.21% | 3,754,645 |
| Feb 10, 2020 | $295.05 | $304.44 | $294.09 | $304.29 | +3.25% | 4,412,258 |
| Feb 3, 2020 | $283.57 | $298.82 | $281.47 | $294.71 | +5.11% | 5,371,069 |
| Jan 27, 2020 | $281.48 | $289.74 | $279.75 | $280.38 | -2.67% | 4,634,210 |
| Jan 21, 2020 | $281.81 | $293.00 | $281.54 | $288.08 | +1.85% | 6,996,531 |
| Jan 13, 2020 | $276.33 | $283.00 | $272.09 | $282.85 | +2.76% | 7,068,755 |
| Jan 6, 2020 | $261.89 | $277.27 | $261.77 | $275.25 | +4.11% | 5,519,054 |
| Dec 30, 2019 | $267.16 | $267.88 | $260.36 | $264.38 | -1.00% | 3,926,462 |
| Dec 23, 2019 | $268.03 | $268.95 | $264.29 | $267.06 | -0.01% | 3,158,219 |
| Dec 16, 2019 | $260.78 | $267.47 | $259.14 | $267.10 | +2.87% | 8,901,164 |
| Dec 9, 2019 | $256.00 | $260.66 | $247.80 | $259.64 | +1.35% | 6,729,817 |
| Dec 2, 2019 | $259.11 | $259.93 | $252.16 | $256.18 | -1.05% | 6,838,161 |
| Nov 25, 2019 | $260.86 | $267.59 | $256.34 | $258.89 | -0.35% | 6,395,867 |
| Nov 18, 2019 | $266.96 | $275.70 | $255.25 | $259.81 | -2.35% | 10,108,242 |
| Nov 11, 2019 | $255.65 | $266.90 | $255.47 | $266.05 | +3.58% | 5,991,009 |
| Nov 4, 2019 | $258.17 | $260.97 | $250.41 | $256.85 | +0.14% | 7,518,999 |
| Oct 28, 2019 | $259.21 | $261.67 | $256.24 | $256.48 | -0.46% | 5,644,959 |
| Oct 21, 2019 | $264.48 | $264.50 | $252.54 | $257.67 | -1.83% | 6,064,809 |
| Oct 14, 2019 | $269.99 | $274.11 | $260.54 | $262.47 | -2.81% | 5,587,941 |
| Oct 7, 2019 | $264.90 | $273.81 | $260.99 | $270.07 | +1.12% | 6,111,283 |
| Sep 30, 2019 | $263.50 | $268.27 | $255.41 | $267.09 | +1.48% | 6,560,038 |
| Sep 23, 2019 | $268.39 | $271.67 | $259.26 | $263.19 | -2.23% | 5,263,327 |
| Sep 16, 2019 | $262.81 | $272.91 | $261.69 | $269.18 | +1.49% | 5,163,043 |
| Sep 9, 2019 | $288.78 | $288.78 | $263.88 | $265.22 | -7.85% | 7,904,126 |
| Sep 3, 2019 | $285.31 | $293.46 | $281.62 | $287.80 | -0.19% | 4,736,793 |
| Aug 26, 2019 | $280.00 | $288.99 | $273.80 | $288.36 | +3.45% | 7,554,555 |
| Aug 19, 2019 | $274.98 | $295.78 | $271.22 | $278.74 | +2.87% | 8,152,791 |
| Aug 12, 2019 | $274.73 | $279.54 | $265.88 | $270.96 | -2.03% | 5,773,382 |
| Aug 5, 2019 | $268.98 | $278.82 | $261.94 | $276.57 | +0.70% | 6,584,256 |
| Jul 29, 2019 | $284.29 | $284.88 | $273.18 | $274.64 | -3.22% | 5,949,193 |
| Jul 22, 2019 | $280.41 | $284.97 | $278.28 | $283.77 | +1.59% | 5,040,735 |
| Jul 15, 2019 | $282.00 | $284.55 | $278.64 | $279.32 | -0.83% | 5,766,934 |
| Jul 8, 2019 | $269.46 | $281.84 | $267.79 | $281.65 | +4.11% | 6,198,746 |
| Jul 1, 2019 | $266.03 | $270.83 | $262.70 | $270.54 | +3.52% | 3,368,076 |
| Jun 24, 2019 | $263.07 | $264.12 | $256.11 | $261.33 | -0.07% | 6,436,189 |
| Jun 17, 2019 | $254.03 | $268.43 | $253.35 | $261.51 | +2.90% | 7,138,901 |
| Jun 10, 2019 | $259.86 | $264.00 | $253.95 | $254.13 | -1.30% | 6,183,213 |
| Jun 3, 2019 | $245.20 | $260.60 | $236.75 | $257.47 | +5.15% | 6,710,767 |
| May 28, 2019 | $256.40 | $259.26 | $243.59 | $244.85 | -4.91% | 7,251,583 |
| May 20, 2019 | $242.67 | $258.40 | $240.14 | $257.48 | +4.90% | 7,057,872 |
| May 13, 2019 | $237.94 | $249.76 | $236.03 | $245.45 | +0.34% | 6,285,314 |
| May 6, 2019 | $244.01 | $248.94 | $237.66 | $244.63 | -1.70% | 7,437,512 |
| Apr 29, 2019 | $252.77 | $255.20 | $243.11 | $248.86 | -1.86% | 7,879,541 |
| Apr 22, 2019 | $256.11 | $267.34 | $238.30 | $253.58 | -1.63% | 9,937,261 |
| Apr 15, 2019 | $260.49 | $262.11 | $254.60 | $257.77 | -0.88% | 5,725,771 |
| Apr 8, 2019 | $261.80 | $262.28 | $257.62 | $260.06 | -0.63% | 8,070,829 |
| Apr 1, 2019 | $264.52 | $272.14 | $258.61 | $261.70 | +0.11% | 7,192,313 |
| Mar 25, 2019 | $252.36 | $261.63 | $250.72 | $261.41 | +3.45% | 5,942,674 |
| Mar 18, 2019 | $258.25 | $260.71 | $252.47 | $252.68 | -2.11% | 6,515,447 |
| Mar 11, 2019 | $247.46 | $259.86 | $246.53 | $258.13 | +4.98% | 9,065,412 |
| Mar 4, 2019 | $250.68 | $252.20 | $240.01 | $245.88 | -1.81% | 5,398,725 |
| Feb 25, 2019 | $247.10 | $252.02 | $245.12 | $250.41 | -0.21% | 8,986,869 |
| Feb 19, 2019 | $233.36 | $251.57 | $232.61 | $250.94 | +7.55% | 8,782,846 |
| Feb 11, 2019 | $226.83 | $233.73 | $224.66 | $233.32 | +3.78% | 6,295,714 |
| Feb 4, 2019 | $216.88 | $225.47 | $215.56 | $224.83 | +4.84% | 7,241,162 |
| Jan 28, 2019 | $212.83 | $217.40 | $207.69 | $214.45 | +0.07% | 7,900,572 |
| Jan 22, 2019 | $212.84 | $216.49 | $209.90 | $214.30 | +0.20% | 5,204,811 |
| Jan 14, 2019 | $203.75 | $215.32 | $202.91 | $213.87 | +3.74% | 6,647,262 |
| Jan 7, 2019 | $195.33 | $207.29 | $195.33 | $206.15 | +5.18% | 7,443,045 |
| Dec 31, 2018 | $197.37 | $198.76 | $188.21 | $196.00 | +0.08% | 6,308,991 |
| Dec 24, 2018 | $185.00 | $199.49 | $182.61 | $195.85 | +5.40% | 6,579,558 |
| Dec 17, 2018 | $200.29 | $202.88 | $184.99 | $185.81 | -7.53% | 11,506,086 |
| Dec 10, 2018 | $202.96 | $212.96 | $200.35 | $200.93 | -0.76% | 8,927,408 |
| Dec 3, 2018 | $217.72 | $219.85 | $199.40 | $202.46 | -5.63% | 8,167,197 |
| Nov 26, 2018 | $202.07 | $214.88 | $195.53 | $214.53 | +8.87% | 10,253,748 |
| Nov 19, 2018 | $210.05 | $211.15 | $190.71 | $197.05 | -6.81% | 11,597,996 |
| Nov 12, 2018 | $221.48 | $221.48 | $207.67 | $211.44 | -4.83% | 7,269,063 |
| Nov 5, 2018 | $213.94 | $223.41 | $211.32 | $222.17 | +4.31% | 6,078,585 |
| Oct 29, 2018 | $206.35 | $215.73 | $196.40 | $212.98 | +5.43% | 8,121,635 |
| Oct 22, 2018 | $212.02 | $214.64 | $199.55 | $202.02 | -4.30% | 7,136,459 |
| Oct 15, 2018 | $211.69 | $218.95 | $207.57 | $211.10 | -0.34% | 8,008,127 |
| Oct 8, 2018 | $222.42 | $222.69 | $199.00 | $211.82 | -4.72% | 11,711,213 |
| Oct 1, 2018 | $228.85 | $231.84 | $220.34 | $222.31 | -2.24% | 6,755,160 |
| Sep 24, 2018 | $219.48 | $227.93 | $217.69 | $227.40 | +3.16% | 6,903,684 |
| Sep 17, 2018 | $227.51 | $229.62 | $219.06 | $220.44 | -3.12% | 11,560,356 |
| Sep 10, 2018 | $220.62 | $229.86 | $220.07 | $227.54 | +3.28% | 6,993,012 |
| Sep 4, 2018 | $219.94 | $221.58 | $214.71 | $220.32 | +0.39% | 6,092,693 |
| Aug 27, 2018 | $216.64 | $219.78 | $210.22 | $219.47 | +1.31% | 7,992,750 |
| Aug 20, 2018 | $208.82 | $217.36 | $207.07 | $216.63 | +4.20% | 10,774,648 |
| Aug 13, 2018 | $211.39 | $212.74 | $206.21 | $207.89 | -1.48% | 5,898,081 |
| Aug 6, 2018 | $204.54 | $212.84 | $204.35 | $211.01 | +2.86% | 4,689,852 |
| Jul 30, 2018 | $208.06 | $212.16 | $201.85 | $205.15 | -3.37% | 7,254,996 |
| Jul 23, 2018 | $215.29 | $219.46 | $209.32 | $212.31 | -1.38% | 5,349,777 |
| Jul 16, 2018 | $213.55 | $218.61 | $210.93 | $215.28 | +0.73% | 4,120,452 |
| Jul 9, 2018 | $209.22 | $214.36 | $206.51 | $213.71 | +2.67% | 5,495,532 |
| Jul 2, 2018 | $203.01 | $208.39 | $201.71 | $208.15 | +1.88% | 5,149,839 |
| Jun 25, 2018 | $204.87 | $206.52 | $198.03 | $204.31 | -0.81% | 7,653,121 |
| Jun 18, 2018 | $207.68 | $216.63 | $205.80 | $205.98 | -1.43% | 7,965,208 |
| Jun 11, 2018 | $206.73 | $210.19 | $205.83 | $208.96 | +1.31% | 5,515,790 |
| Jun 4, 2018 | $204.23 | $209.54 | $203.35 | $206.26 | +1.07% | 6,571,348 |
| May 29, 2018 | $195.67 | $204.25 | $194.82 | $204.08 | +3.55% | 7,472,754 |
| May 21, 2018 | $192.21 | $199.48 | $187.21 | $197.09 | +3.44% | 8,798,290 |
| May 14, 2018 | $194.63 | $195.99 | $188.25 | $190.54 | -1.88% | 6,965,832 |
| May 7, 2018 | $190.53 | $196.28 | $188.15 | $194.20 | +2.51% | 5,221,861 |
| Apr 30, 2018 | $187.20 | $190.49 | $183.02 | $189.45 | +1.53% | 6,025,343 |
| Apr 23, 2018 | $179.10 | $186.84 | $174.36 | $186.59 | +4.75% | 6,792,870 |
| Apr 16, 2018 | $173.35 | $181.97 | $172.74 | $178.13 | +3.57% | 6,903,666 |
| Apr 9, 2018 | $168.77 | $174.66 | $168.00 | $171.99 | +2.57% | 5,310,161 |
| Apr 2, 2018 | $173.01 | $174.61 | $166.52 | $167.68 | -3.27% | 8,952,889 |
| Mar 26, 2018 | $173.01 | $177.09 | $169.88 | $173.35 | +2.05% | 7,131,463 |
| Mar 19, 2018 | $177.34 | $178.99 | $169.84 | $169.87 | -4.88% | 7,255,585 |
| Mar 12, 2018 | $177.43 | $179.30 | $176.26 | $178.59 | +0.80% | 7,481,886 |
| Mar 5, 2018 | $167.59 | $177.26 | $167.00 | $177.17 | +4.93% | 6,109,139 |
| Feb 26, 2018 | $171.75 | $173.16 | $162.59 | $168.84 | -1.71% | 9,282,623 |
| Feb 20, 2018 | $171.00 | $177.51 | $164.85 | $171.78 | +0.05% | 8,530,198 |
| Feb 12, 2018 | $159.21 | $173.00 | $155.02 | $171.69 | +9.31% | 6,670,038 |
| Feb 5, 2018 | $162.66 | $165.31 | $150.43 | $157.06 | -3.89% | 8,957,774 |
| Jan 29, 2018 | $169.96 | $170.43 | $163.41 | $163.42 | -4.12% | 6,197,903 |
| Jan 22, 2018 | $167.75 | $170.59 | $166.28 | $170.44 | +1.61% | 4,422,654 |
| Jan 16, 2018 | $165.00 | $167.82 | $161.83 | $167.74 | +1.96% | 4,791,329 |
| Jan 8, 2018 | $164.03 | $165.13 | $162.25 | $164.51 | +0.24% | 4,845,985 |
| Jan 2, 2018 | $158.22 | $164.55 | $157.01 | $164.11 | +4.01% | 5,614,033 |
| Dec 26, 2017 | $157.41 | $159.49 | $157.41 | $157.78 | -0.45% | 2,493,262 |
| Dec 18, 2017 | $160.00 | $161.44 | $157.67 | $158.50 | -0.72% | 6,709,073 |
| Dec 11, 2017 | $155.09 | $159.77 | $153.94 | $159.65 | +2.85% | 7,253,112 |
| Dec 4, 2017 | $156.70 | $156.88 | $153.56 | $155.23 | -0.77% | 6,780,710 |
| Nov 27, 2017 | $153.81 | $158.00 | $152.58 | $156.44 | +1.64% | 10,215,590 |
| Nov 20, 2017 | $157.22 | $158.90 | $150.72 | $153.91 | -1.69% | 7,275,180 |
| Nov 13, 2017 | $153.01 | $156.71 | $153.01 | $156.55 | +2.12% | 6,086,541 |
| Nov 6, 2017 | $153.86 | $154.19 | $150.58 | $153.30 | -0.22% | 3,735,037 |
| Oct 30, 2017 | $153.22 | $154.04 | $150.39 | $153.64 | +0.12% | 4,592,613 |
| Oct 23, 2017 | $148.53 | $153.86 | $145.83 | $153.46 | +3.71% | 5,708,615 |
| Oct 16, 2017 | $146.00 | $148.42 | $144.53 | $147.97 | +1.59% | 4,824,339 |
| Oct 9, 2017 | $144.34 | $146.99 | $143.18 | $145.65 | +1.02% | 4,916,106 |
| Oct 2, 2017 | $142.26 | $144.24 | $140.21 | $144.18 | +1.44% | 6,502,519 |
| Sep 25, 2017 | $145.53 | $145.99 | $140.37 | $142.14 | -2.86% | 8,406,658 |
| Sep 18, 2017 | $142.07 | $146.72 | $141.61 | $146.32 | +2.95% | 6,851,410 |
| Sep 11, 2017 | $142.43 | $143.08 | $140.53 | $142.13 | +0.40% | 6,804,289 |
| Sep 5, 2017 | $141.07 | $142.49 | $140.07 | $141.56 | -0.24% | 5,033,694 |
| Aug 28, 2017 | $137.29 | $142.26 | $136.48 | $141.90 | +3.31% | 7,762,171 |
| Aug 21, 2017 | $134.48 | $139.40 | $133.60 | $137.35 | +2.42% | 10,065,059 |
| Aug 14, 2017 | $137.40 | $139.58 | $133.77 | $134.11 | -1.82% | 6,333,731 |
| Aug 7, 2017 | $136.27 | $137.21 | $134.80 | $136.60 | -0.22% | 4,050,250 |
| Jul 31, 2017 | $135.56 | $138.71 | $135.51 | $136.90 | +0.93% | 4,935,613 |
| Jul 24, 2017 | $134.98 | $137.71 | $134.72 | $135.64 | +0.59% | 5,069,109 |
| Jul 17, 2017 | $132.96 | $135.91 | $132.62 | $134.84 | +1.48% | 4,909,060 |
| Jul 10, 2017 | $131.54 | $134.00 | $131.00 | $132.88 | +0.74% | 6,670,535 |
| Jul 3, 2017 | $133.82 | $133.83 | $130.26 | $131.90 | -0.69% | 4,642,137 |
| Jun 26, 2017 | $138.41 | $139.85 | $132.35 | $132.81 | -5.41% | 8,517,803 |
| Jun 19, 2017 | $140.20 | $141.52 | $139.56 | $140.40 | +0.65% | 6,645,546 |
| Jun 12, 2017 | $138.96 | $141.03 | $138.01 | $139.49 | -0.51% | 7,440,089 |
| Jun 5, 2017 | $142.62 | $143.81 | $139.10 | $140.21 | -1.82% | 8,210,618 |
| May 30, 2017 | $138.48 | $142.89 | $138.00 | $142.81 | +3.07% | 8,395,275 |
| May 22, 2017 | $125.50 | $140.25 | $125.16 | $138.56 | +10.51% | 15,464,348 |
| May 15, 2017 | $126.33 | $127.64 | $124.22 | $125.38 | -0.89% | 8,108,509 |
| May 8, 2017 | $126.15 | $127.46 | $125.55 | $126.51 | +0.29% | 5,222,243 |
| May 1, 2017 | $125.55 | $126.48 | $124.72 | $126.14 | +0.74% | 5,471,134 |
| Apr 24, 2017 | $119.42 | $126.08 | $115.62 | $125.21 | +5.79% | 14,663,765 |
| Apr 17, 2017 | $118.29 | $119.73 | $117.84 | $118.36 | +0.40% | 9,293,839 |
| Apr 10, 2017 | $118.55 | $119.30 | $117.38 | $117.89 | -0.48% | 6,604,418 |
| Apr 3, 2017 | $116.05 | $118.96 | $114.80 | $118.46 | +2.13% | 13,889,866 |
| Mar 27, 2017 | $118.85 | $119.06 | $115.30 | $115.99 | -3.12% | 15,893,946 |
| Mar 20, 2017 | $123.57 | $124.19 | $119.10 | $119.72 | -3.39% | 8,071,483 |
| Mar 13, 2017 | $124.77 | $125.36 | $123.69 | $123.92 | -0.82% | 8,399,364 |
| Mar 6, 2017 | $125.74 | $126.55 | $124.27 | $124.94 | -1.19% | 6,214,015 |
| Feb 27, 2017 | $126.95 | $127.58 | $123.86 | $126.45 | -1.22% | 9,723,744 |
| Feb 21, 2017 | $119.42 | $128.45 | $118.81 | $128.01 | +6.80% | 7,861,289 |
| Feb 13, 2017 | $118.19 | $119.87 | $117.21 | $119.86 | +1.98% | 6,852,462 |
| Feb 6, 2017 | $118.09 | $118.59 | $111.90 | $117.53 | -0.71% | 7,658,891 |
| Jan 30, 2017 | $118.49 | $119.25 | $116.43 | $118.37 | -0.19% | 4,510,227 |
| Jan 23, 2017 | $117.05 | $120.55 | $116.23 | $118.59 | +1.27% | 5,205,511 |
| Jan 17, 2017 | $116.96 | $117.31 | $115.07 | $117.10 | 0.00% | 3,936,009 |
| Jan 9, 2017 | $116.89 | $117.27 | $115.26 | $117.10 | +0.21% | 3,794,764 |
| Jan 3, 2017 | $114.34 | $117.03 | $114.10 | $116.86 | +1.96% | 4,354,775 |
| Dec 27, 2016 | $117.36 | $117.94 | $113.54 | $114.61 | -1.98% | 3,691,272 |
| Dec 19, 2016 | $117.16 | $118.63 | $116.26 | $116.92 | -0.33% | 2,970,555 |
| Dec 12, 2016 | $116.63 | $118.66 | $115.53 | $117.31 | +0.28% | 5,279,568 |
| Dec 5, 2016 | $113.92 | $117.74 | $111.48 | $116.98 | +3.28% | 5,011,149 |
| Nov 28, 2016 | $115.90 | $116.63 | $112.23 | $113.26 | -2.42% | 7,269,949 |
| Nov 21, 2016 | $115.25 | $116.66 | $114.69 | $116.07 | +0.08% | 5,337,846 |
| Nov 14, 2016 | $111.50 | $116.62 | $109.92 | $115.98 | – | 12,233,612 |
Seasonality
INTU 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 | -0.9% | -0.7% | 0.1% | 1.2% | 2.4% | 1.6% | 7.2% | 3.1% | -5.2% | 3.8% | 3.7% | 0.8% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -24.5% | -18.0% | 5.7% | -9.9% | -14.7% | -21.3% | 21.6% | 13.7% | -23.3% | 24.3% | ||
| 2025 | -4.1% | 2.0% | 0.0% | 2.4% | 20.1% | 4.5% | -0.2% | -15.0% | 2.4% | -2.1% | -5.0% | 4.5% |
| 2024 | 1.2% | 5.0% | -1.9% | -3.6% | -7.9% | 14.0% | -1.4% | -2.6% | -1.5% | -1.6% | 5.1% | -2.1% |
| 2023 | 8.8% | -3.7% | 9.5% | -0.2% | -5.6% | 9.3% | 11.9% | 5.9% | -5.7% | -3.0% | 15.5% | 9.4% |
| 2022 | -13.6% | -14.6% | 1.4% | -12.8% | -1.0% | -7.0% | 18.5% | -5.3% | -10.3% | 10.6% | -4.7% | -4.5% |
| 2021 | -4.7% | 8.0% | -1.8% | 7.8% | 6.5% | 11.6% | 8.2% | 6.8% | -4.7% | 16.2% | 4.2% | -1.4% |
| 2020 | 7.3% | -5.2% | -13.5% | 17.6% | 7.6% | 2.0% | 3.6% | 12.7% | -5.6% | -3.4% | 11.9% | 7.9% |
| 2019 | 9.9% | 14.5% | 5.8% | -3.8% | -2.5% | 6.7% | 6.3% | 4.0% | -7.8% | -3.0% | 0.5% | 1.2% |
| 2018 | 6.7% | -0.6% | 3.9% | 6.8% | 9.1% | 1.3% | 0.2% | 7.5% | 3.6% | -7.0% | 1.7% | -8.2% |
| 2017 | 3.8% | 5.8% | -7.5% | 8.3% | 12.3% | -5.6% | 3.6% | 3.1% | 0.5% | 6.5% | 4.1% | 0.4% |