IQVIA Holdings Inc. (IQV) stock
IQVNYSEServices-Commercial Physical & Biological ResearchFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 8/3020% above fair value
$267.33−7.73 (-2.81%)
Close on Oct 30, 2026Market cap $44.00BP/E 33.2Yield –
Price history
Iqvia share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$267.33
-2.81% on the day
52-week range
$154.50 – $284.50
-6.0% from the high
Change over 52 weeks
+23.5%
From $216.47 on Oct 30, 2025
Average volume
1.43M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $280.50 | $284.50 | $263.21 | $267.33 | -4.31% | 8,089,508 |
| Oct 19, 2026 | $268.10 | $282.98 | $263.28 | $279.36 | +4.67% | 6,933,594 |
| Oct 12, 2026 | $260.23 | $272.98 | $257.30 | $266.90 | +2.70% | 6,057,134 |
| Oct 5, 2026 | $258.51 | $274.28 | $252.56 | $259.88 | +0.65% | 6,160,062 |
| Sep 28, 2026 | $266.52 | $273.50 | $257.07 | $258.21 | -4.50% | 7,165,687 |
| Sep 21, 2026 | $266.76 | $277.40 | $265.25 | $270.37 | +1.48% | 6,993,599 |
| Sep 14, 2026 | $265.77 | $273.88 | $262.56 | $266.42 | +1.78% | 11,701,133 |
| Sep 8, 2026 | $264.00 | $264.79 | $252.53 | $261.77 | -2.24% | 5,220,274 |
| Aug 31, 2026 | $258.07 | $271.80 | $256.02 | $267.77 | +2.30% | 6,882,313 |
| Aug 24, 2026 | $256.81 | $265.25 | $253.16 | $261.75 | +0.74% | 6,362,679 |
| Aug 17, 2026 | $235.34 | $260.40 | $233.76 | $259.82 | +9.79% | 6,921,410 |
| Aug 10, 2026 | $237.55 | $245.30 | $235.76 | $236.66 | -0.85% | 4,756,266 |
| Aug 3, 2026 | $237.17 | $238.78 | $227.15 | $238.70 | +1.57% | 6,994,286 |
| Jul 27, 2026 | $207.34 | $251.36 | $206.87 | $235.02 | +12.96% | 12,525,192 |
| Jul 20, 2026 | $205.19 | $217.05 | $197.60 | $208.05 | +0.87% | 5,312,632 |
| Jul 13, 2026 | $207.85 | $212.36 | $202.76 | $206.26 | -0.76% | 5,871,060 |
| Jul 6, 2026 | $205.44 | $211.10 | $201.16 | $207.85 | +0.39% | 5,131,345 |
| Jun 29, 2026 | $192.02 | $208.29 | $188.92 | $207.04 | +8.32% | 6,362,961 |
| Jun 22, 2026 | $167.62 | $191.39 | $163.35 | $191.14 | +13.93% | 8,998,995 |
| Jun 15, 2026 | $182.11 | $183.34 | $162.22 | $167.77 | -7.54% | 8,284,565 |
| Jun 8, 2026 | $184.72 | $190.68 | $177.98 | $181.46 | -1.08% | 6,584,525 |
| Jun 1, 2026 | $182.84 | $188.92 | $174.10 | $183.45 | +0.68% | 7,601,283 |
| May 26, 2026 | $166.18 | $185.28 | $161.75 | $182.21 | +8.52% | 8,257,101 |
| May 18, 2026 | $169.19 | $175.93 | $163.04 | $167.90 | -0.72% | 8,878,747 |
| May 11, 2026 | $178.12 | $179.73 | $168.07 | $169.12 | -5.37% | 7,777,049 |
| May 4, 2026 | $158.50 | $182.70 | $156.63 | $178.71 | +13.27% | 12,030,955 |
| Apr 27, 2026 | $162.88 | $165.51 | $154.50 | $157.77 | -2.78% | 8,085,214 |
| Apr 20, 2026 | $174.64 | $180.98 | $156.32 | $162.28 | -8.04% | 7,394,643 |
| Apr 13, 2026 | $166.70 | $180.72 | $166.26 | $176.46 | +5.45% | 7,100,182 |
| Apr 6, 2026 | $173.11 | $178.57 | $163.59 | $167.34 | -3.42% | 7,615,337 |
| Mar 30, 2026 | $165.67 | $177.12 | $163.27 | $173.26 | +5.74% | 4,200,841 |
| Mar 23, 2026 | $170.26 | $172.80 | $162.36 | $163.85 | -1.34% | 7,046,174 |
| Mar 16, 2026 | $166.98 | $171.62 | $163.40 | $166.07 | +0.82% | 8,834,452 |
| Mar 9, 2026 | $174.49 | $180.24 | $162.22 | $164.72 | -5.60% | 7,999,110 |
| Mar 2, 2026 | $174.81 | $182.93 | $168.53 | $174.49 | -2.42% | 9,031,305 |
| Feb 23, 2026 | $163.86 | $179.25 | $159.67 | $178.81 | +7.96% | 17,801,712 |
| Feb 17, 2026 | $166.21 | $171.14 | $161.94 | $165.62 | -0.79% | 10,978,775 |
| Feb 9, 2026 | $187.26 | $194.83 | $156.67 | $166.94 | -10.96% | 21,572,486 |
| Feb 2, 2026 | $228.74 | $233.48 | $176.07 | $187.49 | -18.54% | 17,000,002 |
| Jan 26, 2026 | $234.76 | $244.16 | $227.99 | $230.15 | -2.19% | 6,766,709 |
| Jan 20, 2026 | $232.50 | $242.99 | $230.65 | $235.31 | -1.00% | 4,258,432 |
| Jan 12, 2026 | $243.41 | $244.82 | $237.67 | $237.68 | -1.95% | 5,007,318 |
| Jan 5, 2026 | $222.55 | $247.05 | $221.78 | $242.41 | +7.56% | 8,204,360 |
| Dec 29, 2025 | $225.49 | $228.28 | $223.11 | $225.37 | -0.68% | 2,279,247 |
| Dec 22, 2025 | $221.71 | $227.11 | $220.08 | $226.92 | +2.82% | 2,759,679 |
| Dec 15, 2025 | $224.05 | $225.80 | $219.80 | $220.69 | -0.71% | 9,936,036 |
| Dec 8, 2025 | $225.05 | $226.77 | $217.86 | $222.26 | -1.59% | 5,915,890 |
| Dec 1, 2025 | $229.16 | $232.58 | $214.01 | $225.85 | -1.81% | 9,046,971 |
| Nov 24, 2025 | $224.63 | $234.30 | $222.00 | $230.01 | +2.27% | 4,841,842 |
| Nov 17, 2025 | $219.39 | $225.90 | $213.90 | $224.90 | +1.94% | 5,993,005 |
| Nov 10, 2025 | $213.20 | $228.12 | $210.30 | $220.61 | +4.82% | 7,760,819 |
| Nov 3, 2025 | $212.42 | $215.94 | $206.72 | $210.46 | -2.77% | 8,180,451 |
| Oct 27, 2025 | $221.77 | $222.59 | $209.46 | $216.46 | -1.84% | 10,777,531 |
| Oct 20, 2025 | $206.32 | $225.00 | $205.01 | $220.52 | +7.81% | 9,359,116 |
| Oct 13, 2025 | $198.64 | $208.18 | $198.64 | $204.55 | +3.22% | 7,757,874 |
| Oct 6, 2025 | $206.91 | $208.00 | $197.62 | $198.17 | -4.09% | 6,769,864 |
| Sep 29, 2025 | $180.94 | $209.48 | $177.08 | $206.63 | +15.08% | 9,158,105 |
| Sep 22, 2025 | $186.19 | $189.62 | $176.16 | $179.56 | -4.09% | 5,018,311 |
| Sep 15, 2025 | $187.40 | $191.71 | $184.75 | $187.22 | 0.00% | 6,248,871 |
| Sep 8, 2025 | $185.65 | $191.86 | $183.10 | $187.22 | -0.25% | 5,943,666 |
| Sep 2, 2025 | $189.28 | $189.47 | $177.82 | $187.68 | -1.64% | 4,956,582 |
| Aug 25, 2025 | $190.83 | $192.13 | $185.38 | $190.81 | -0.18% | 5,827,450 |
| Aug 18, 2025 | $191.73 | $196.22 | $185.11 | $191.15 | +0.03% | 6,152,279 |
| Aug 11, 2025 | $180.06 | $192.32 | $179.10 | $191.09 | +6.24% | 6,023,071 |
| Aug 4, 2025 | $181.62 | $184.62 | $176.47 | $179.86 | -1.42% | 7,195,990 |
| Jul 28, 2025 | $198.68 | $201.21 | $178.92 | $182.45 | -8.39% | 8,934,585 |
| Jul 21, 2025 | $160.97 | $206.78 | $158.66 | $199.17 | +23.99% | 21,821,981 |
| Jul 14, 2025 | $161.45 | $164.68 | $156.16 | $160.63 | -1.33% | 9,777,101 |
| Jul 7, 2025 | $163.25 | $168.97 | $160.28 | $162.80 | -0.88% | 7,535,413 |
| Jun 30, 2025 | $157.87 | $167.32 | $155.15 | $164.24 | +4.30% | 6,370,492 |
| Jun 23, 2025 | $153.27 | $160.22 | $153.01 | $157.47 | +1.77% | 13,098,629 |
| Jun 16, 2025 | $157.48 | $159.85 | $153.23 | $154.73 | -1.38% | 8,847,791 |
| Jun 9, 2025 | $154.26 | $163.79 | $151.58 | $156.89 | +3.00% | 11,053,976 |
| Jun 2, 2025 | $139.14 | $152.34 | $136.41 | $152.32 | +8.54% | 13,600,939 |
| May 26, 2025 | $135.96 | $141.95 | $134.65 | $140.33 | +2.43% | 11,934,994 |
| May 19, 2025 | $140.09 | $145.78 | $134.65 | $137.00 | -4.08% | 15,857,273 |
| May 12, 2025 | $152.88 | $156.53 | $137.34 | $142.82 | -4.14% | 15,461,073 |
| May 5, 2025 | $151.81 | $156.50 | $143.65 | $148.99 | -2.93% | 12,169,320 |
| Apr 28, 2025 | $151.31 | $156.31 | $148.05 | $153.48 | +2.13% | 8,498,900 |
| Apr 21, 2025 | $142.24 | $154.17 | $137.49 | $150.28 | +4.43% | 8,787,341 |
| Apr 14, 2025 | $149.28 | $152.48 | $143.50 | $143.91 | -1.13% | 8,353,379 |
| Apr 7, 2025 | $149.86 | $160.33 | $135.97 | $145.55 | -5.93% | 18,716,834 |
| Mar 31, 2025 | $176.72 | $177.86 | $154.35 | $154.73 | -12.77% | 9,689,577 |
| Mar 24, 2025 | $187.07 | $188.39 | $176.03 | $177.39 | -4.57% | 7,337,712 |
| Mar 17, 2025 | $184.93 | $189.92 | $180.00 | $185.89 | +0.38% | 8,308,859 |
| Mar 10, 2025 | $189.12 | $193.01 | $180.11 | $185.19 | -3.36% | 7,484,105 |
| Mar 3, 2025 | $187.72 | $191.83 | $179.28 | $191.63 | +1.50% | 7,308,343 |
| Feb 24, 2025 | $192.29 | $195.69 | $184.66 | $188.80 | -1.17% | 8,523,550 |
| Feb 18, 2025 | $193.09 | $198.90 | $190.76 | $191.04 | -1.24% | 5,874,374 |
| Feb 10, 2025 | $209.63 | $210.00 | $193.31 | $193.44 | -7.06% | 5,934,193 |
| Feb 3, 2025 | $196.50 | $220.00 | $195.99 | $208.14 | +3.37% | 8,269,114 |
| Jan 27, 2025 | $204.75 | $208.64 | $195.91 | $201.36 | -1.45% | 7,779,286 |
| Jan 21, 2025 | $199.79 | $207.33 | $198.00 | $204.33 | +3.53% | 5,752,853 |
| Jan 13, 2025 | $204.00 | $206.77 | $194.06 | $197.36 | -2.91% | 7,396,992 |
| Jan 6, 2025 | $198.64 | $207.72 | $197.97 | $203.27 | +2.98% | 5,280,840 |
| Dec 30, 2024 | $197.05 | $199.27 | $193.50 | $197.39 | -1.00% | 2,882,094 |
| Dec 23, 2024 | $197.20 | $201.43 | $195.37 | $199.39 | +1.07% | 2,896,270 |
| Dec 16, 2024 | $199.36 | $201.00 | $188.87 | $197.27 | -0.90% | 10,570,893 |
| Dec 9, 2024 | $202.59 | $210.02 | $198.00 | $199.06 | -1.76% | 7,316,468 |
| Dec 2, 2024 | $201.55 | $204.43 | $198.20 | $202.63 | +0.89% | 7,196,725 |
| Nov 25, 2024 | $203.48 | $206.96 | $198.48 | $200.84 | -0.49% | 4,928,936 |
| Nov 18, 2024 | $191.41 | $203.02 | $187.62 | $201.82 | +4.74% | 12,566,433 |
| Nov 11, 2024 | $219.55 | $221.54 | $189.63 | $192.68 | -12.11% | 14,833,332 |
| Nov 4, 2024 | $203.25 | $225.91 | $203.00 | $219.23 | +4.81% | 8,481,785 |
| Oct 28, 2024 | $217.45 | $219.10 | $200.30 | $209.16 | -2.55% | 9,125,903 |
| Oct 21, 2024 | $235.03 | $235.32 | $209.17 | $214.63 | -9.32% | 5,964,915 |
| Oct 14, 2024 | $229.28 | $237.34 | $228.66 | $236.69 | +3.24% | 4,394,901 |
| Oct 7, 2024 | $227.24 | $232.85 | $224.41 | $229.26 | -0.25% | 4,224,844 |
| Sep 30, 2024 | $233.61 | $237.30 | $226.82 | $229.84 | -2.11% | 3,768,760 |
| Sep 23, 2024 | $244.60 | $245.20 | $230.00 | $234.79 | -3.03% | 4,674,582 |
| Sep 16, 2024 | $240.70 | $248.03 | $237.80 | $242.12 | +1.43% | 8,371,409 |
| Sep 9, 2024 | $244.89 | $245.57 | $230.24 | $238.70 | -1.80% | 8,269,024 |
| Sep 3, 2024 | $249.03 | $252.69 | $241.95 | $243.07 | -3.37% | 3,995,961 |
| Aug 26, 2024 | $249.44 | $252.88 | $245.56 | $251.55 | +1.05% | 3,994,994 |
| Aug 19, 2024 | $240.21 | $249.85 | $238.65 | $248.93 | +3.88% | 3,793,559 |
| Aug 12, 2024 | $235.82 | $241.26 | $230.81 | $239.63 | +0.91% | 3,518,755 |
| Aug 5, 2024 | $234.88 | $241.11 | $229.17 | $237.47 | -1.78% | 4,736,773 |
| Jul 29, 2024 | $239.00 | $249.97 | $235.02 | $241.78 | +0.88% | 5,661,722 |
| Jul 22, 2024 | $239.86 | $246.41 | $230.27 | $239.67 | +6.72% | 8,916,819 |
| Jul 15, 2024 | $224.05 | $237.41 | $222.01 | $224.57 | +0.18% | 5,364,174 |
| Jul 8, 2024 | $208.56 | $224.97 | $207.07 | $224.17 | +7.72% | 5,785,442 |
| Jul 1, 2024 | $212.64 | $214.76 | $205.06 | $208.10 | -1.58% | 4,100,307 |
| Jun 24, 2024 | $217.23 | $218.51 | $208.85 | $211.44 | -2.22% | 11,034,858 |
| Jun 17, 2024 | $211.83 | $217.15 | $209.61 | $216.25 | +1.65% | 4,679,366 |
| Jun 10, 2024 | $216.90 | $220.48 | $210.79 | $212.75 | -2.96% | 6,266,901 |
| Jun 3, 2024 | $220.86 | $222.17 | $212.34 | $219.23 | +0.06% | 6,163,655 |
| May 28, 2024 | $229.79 | $230.41 | $216.65 | $219.09 | -4.58% | 7,225,962 |
| May 20, 2024 | $231.25 | $231.89 | $223.36 | $229.60 | -0.68% | 4,457,193 |
| May 13, 2024 | $234.17 | $236.72 | $228.43 | $231.18 | -1.24% | 4,263,311 |
| May 6, 2024 | $224.97 | $234.74 | $224.44 | $234.08 | +4.79% | 4,020,072 |
| Apr 29, 2024 | $236.55 | $237.82 | $221.33 | $223.37 | -4.90% | 5,190,411 |
| Apr 22, 2024 | $230.36 | $244.27 | $228.00 | $234.88 | +2.98% | 5,114,657 |
| Apr 15, 2024 | $236.93 | $236.93 | $222.71 | $228.09 | -2.62% | 3,644,497 |
| Apr 8, 2024 | $241.48 | $247.01 | $232.86 | $234.23 | -2.99% | 3,169,452 |
| Apr 1, 2024 | $253.33 | $253.84 | $238.03 | $241.45 | -4.52% | 4,007,389 |
| Mar 25, 2024 | $254.10 | $254.54 | $247.48 | $252.89 | +0.19% | 3,087,191 |
| Mar 18, 2024 | $253.98 | $256.34 | $251.19 | $252.41 | -0.12% | 4,542,958 |
| Mar 11, 2024 | $256.24 | $261.72 | $250.58 | $252.71 | -1.74% | 4,775,135 |
| Mar 4, 2024 | $251.05 | $261.73 | $247.09 | $257.18 | +1.87% | 3,856,611 |
| Feb 26, 2024 | $247.59 | $252.95 | $244.00 | $252.45 | +2.10% | 4,760,840 |
| Feb 20, 2024 | $236.68 | $251.00 | $230.71 | $247.26 | +3.63% | 5,111,887 |
| Feb 12, 2024 | $217.39 | $243.82 | $212.90 | $238.60 | +9.35% | 7,885,704 |
| Feb 5, 2024 | $210.06 | $222.21 | $208.05 | $218.20 | +3.53% | 5,495,060 |
| Jan 29, 2024 | $215.59 | $220.63 | $205.38 | $210.75 | -2.47% | 4,501,163 |
| Jan 22, 2024 | $216.37 | $219.47 | $211.82 | $216.09 | +0.32% | 5,137,695 |
| Jan 16, 2024 | $211.43 | $215.61 | $207.31 | $215.39 | +0.72% | 4,143,251 |
| Jan 8, 2024 | $220.48 | $227.95 | $208.66 | $213.85 | -3.02% | 5,932,862 |
| Jan 2, 2024 | $229.66 | $232.68 | $216.59 | $220.52 | -4.69% | 3,411,427 |
| Dec 26, 2023 | $229.24 | $233.98 | $228.54 | $231.38 | +0.87% | 2,011,674 |
| Dec 18, 2023 | $227.70 | $231.43 | $224.51 | $229.38 | +1.17% | 4,770,465 |
| Dec 11, 2023 | $215.86 | $234.92 | $214.91 | $226.72 | +5.31% | 6,596,350 |
| Dec 4, 2023 | $215.94 | $218.75 | $212.75 | $215.28 | -0.75% | 5,260,098 |
| Nov 27, 2023 | $210.77 | $217.26 | $209.12 | $216.91 | +2.31% | 7,242,360 |
| Nov 20, 2023 | $204.38 | $212.36 | $201.56 | $212.01 | +3.53% | 4,053,648 |
| Nov 13, 2023 | $194.67 | $206.91 | $191.45 | $204.79 | +4.50% | 5,419,849 |
| Nov 6, 2023 | $196.67 | $201.39 | $190.20 | $195.98 | -0.62% | 7,267,730 |
| Oct 30, 2023 | $181.16 | $199.83 | $167.42 | $197.20 | +9.59% | 13,980,913 |
| Oct 23, 2023 | $183.68 | $187.34 | $178.43 | $179.94 | -2.40% | 6,232,618 |
| Oct 16, 2023 | $200.73 | $201.92 | $184.24 | $184.36 | -7.52% | 6,919,229 |
| Oct 9, 2023 | $197.07 | $204.75 | $196.40 | $199.36 | +0.36% | 4,953,508 |
| Oct 2, 2023 | $196.24 | $200.14 | $189.98 | $198.64 | +0.96% | 5,642,970 |
| Sep 25, 2023 | $198.04 | $205.14 | $195.70 | $196.75 | -1.01% | 7,379,995 |
| Sep 18, 2023 | $210.85 | $211.59 | $195.96 | $198.75 | -6.12% | 5,538,723 |
| Sep 11, 2023 | $214.44 | $219.28 | $210.69 | $211.71 | -0.85% | 6,281,461 |
| Sep 5, 2023 | $224.28 | $224.28 | $211.94 | $213.53 | -4.81% | 3,937,399 |
| Aug 28, 2023 | $221.06 | $227.14 | $220.23 | $224.33 | +2.43% | 3,651,469 |
| Aug 21, 2023 | $214.33 | $219.27 | $212.07 | $219.01 | +2.35% | 3,321,114 |
| Aug 14, 2023 | $218.71 | $220.66 | $210.03 | $213.98 | -2.67% | 4,048,588 |
| Aug 7, 2023 | $217.31 | $224.30 | $213.50 | $219.84 | +1.34% | 3,734,014 |
| Jul 31, 2023 | $225.76 | $226.98 | $214.02 | $216.93 | -4.08% | 5,945,918 |
| Jul 24, 2023 | $227.93 | $233.88 | $222.68 | $226.15 | -0.92% | 4,834,611 |
| Jul 17, 2023 | $220.56 | $229.60 | $219.29 | $228.26 | +3.24% | 4,078,748 |
| Jul 10, 2023 | $216.69 | $221.80 | $214.62 | $221.10 | +1.98% | 5,290,842 |
| Jul 3, 2023 | $223.81 | $224.39 | $215.58 | $216.81 | -3.54% | 3,614,817 |
| Jun 26, 2023 | $213.29 | $225.40 | $210.94 | $224.77 | +5.00% | 4,438,181 |
| Jun 20, 2023 | $211.15 | $215.96 | $208.21 | $214.06 | -0.91% | 5,346,185 |
| Jun 12, 2023 | $206.84 | $220.03 | $206.26 | $216.02 | +4.56% | 5,458,045 |
| Jun 5, 2023 | $201.23 | $208.92 | $200.26 | $206.59 | +2.59% | 4,589,173 |
| May 30, 2023 | $199.74 | $203.69 | $193.54 | $201.37 | +0.96% | 4,156,806 |
| May 22, 2023 | $199.51 | $206.30 | $193.18 | $199.45 | +0.01% | 6,636,001 |
| May 15, 2023 | $188.22 | $200.02 | $187.14 | $199.44 | +5.98% | 6,493,412 |
| May 8, 2023 | $189.03 | $191.12 | $185.37 | $188.18 | -0.18% | 5,692,250 |
| May 1, 2023 | $188.75 | $192.43 | $183.74 | $188.52 | +0.15% | 6,656,503 |
| Apr 24, 2023 | $202.71 | $208.80 | $177.00 | $188.23 | -6.96% | 10,779,445 |
| Apr 17, 2023 | $200.74 | $204.41 | $196.79 | $202.31 | +0.98% | 3,717,455 |
| Apr 10, 2023 | $194.98 | $203.67 | $193.96 | $200.35 | +2.31% | 3,376,776 |
| Apr 3, 2023 | $197.70 | $201.69 | $193.93 | $195.83 | -1.54% | 3,408,185 |
| Mar 27, 2023 | $191.10 | $198.89 | $188.61 | $198.89 | +5.60% | 4,522,168 |
| Mar 20, 2023 | $191.58 | $197.26 | $183.15 | $188.35 | -1.33% | 7,240,259 |
| Mar 13, 2023 | $196.48 | $205.79 | $188.93 | $190.89 | -3.23% | 7,948,262 |
| Mar 6, 2023 | $220.78 | $223.98 | $192.73 | $197.26 | -10.67% | 5,708,887 |
| Feb 27, 2023 | $211.97 | $221.07 | $207.44 | $220.82 | +5.38% | 4,199,178 |
| Feb 21, 2023 | $216.68 | $218.33 | $206.75 | $209.54 | -4.64% | 3,200,710 |
| Feb 13, 2023 | $223.52 | $232.59 | $216.45 | $219.73 | -1.40% | 5,334,563 |
| Feb 6, 2023 | $234.52 | $237.96 | $222.32 | $222.84 | -6.05% | 5,176,626 |
| Jan 30, 2023 | $227.38 | $241.86 | $225.54 | $237.18 | +3.36% | 3,674,811 |
| Jan 23, 2023 | $224.17 | $230.86 | $221.91 | $229.47 | +2.62% | 3,152,991 |
| Jan 17, 2023 | $221.33 | $224.83 | $218.16 | $223.61 | +0.66% | 2,968,778 |
| Jan 9, 2023 | $208.50 | $224.11 | $206.78 | $222.14 | +8.17% | 4,076,001 |
| Jan 3, 2023 | $208.04 | $209.98 | $201.05 | $205.36 | +0.23% | 3,769,749 |
| Dec 27, 2022 | $203.73 | $208.85 | $201.05 | $204.89 | +0.52% | 1,810,363 |
| Dec 19, 2022 | $203.27 | $205.82 | $197.15 | $203.84 | +0.03% | 3,555,758 |
| Dec 12, 2022 | $209.63 | $223.14 | $202.75 | $203.78 | -2.28% | 5,690,097 |
| Dec 5, 2022 | $214.24 | $215.17 | $205.79 | $208.53 | -4.23% | 5,068,949 |
| Nov 28, 2022 | $220.28 | $222.87 | $207.41 | $217.73 | -1.02% | 6,337,617 |
| Nov 21, 2022 | $212.67 | $220.43 | $210.88 | $219.98 | +2.90% | 2,365,440 |
| Nov 14, 2022 | $224.95 | $227.99 | $209.44 | $213.78 | -5.63% | 4,619,756 |
| Nov 7, 2022 | $205.06 | $228.98 | $203.01 | $226.53 | +10.99% | 3,762,772 |
| Oct 31, 2022 | $206.03 | $213.50 | $198.07 | $204.10 | -1.95% | 5,750,958 |
| Oct 24, 2022 | $180.01 | $208.96 | $176.77 | $208.16 | +16.85% | 9,567,250 |
| Oct 17, 2022 | $176.72 | $187.89 | $171.24 | $178.15 | +2.73% | 5,478,452 |
| Oct 10, 2022 | $180.88 | $180.96 | $165.75 | $173.41 | -3.84% | 5,468,642 |
| Oct 3, 2022 | $184.24 | $193.93 | $178.78 | $180.34 | -0.44% | 5,344,630 |
| Sep 26, 2022 | $188.31 | $190.59 | $180.16 | $181.14 | -4.38% | 8,576,252 |
| Sep 19, 2022 | $203.34 | $203.98 | $186.24 | $189.43 | -7.61% | 4,590,441 |
| Sep 12, 2022 | $224.41 | $227.63 | $201.66 | $205.04 | -8.12% | 4,874,583 |
| Sep 6, 2022 | $207.47 | $224.65 | $206.21 | $223.17 | +7.68% | 3,205,245 |
| Aug 29, 2022 | $218.49 | $220.61 | $206.50 | $207.26 | -5.65% | 4,226,729 |
| Aug 22, 2022 | $234.92 | $236.86 | $219.62 | $219.67 | -8.10% | 3,369,629 |
| Aug 15, 2022 | $244.75 | $249.11 | $236.31 | $239.02 | -2.76% | 3,361,282 |
| Aug 8, 2022 | $236.03 | $246.03 | $231.49 | $245.81 | +4.72% | 4,507,473 |
| Aug 1, 2022 | $238.93 | $241.86 | $228.59 | $234.74 | -2.30% | 4,584,869 |
| Jul 25, 2022 | $221.48 | $240.82 | $215.11 | $240.27 | +8.36% | 6,092,039 |
| Jul 18, 2022 | $220.24 | $227.42 | $212.13 | $221.74 | +1.21% | 5,509,170 |
| Jul 11, 2022 | $217.35 | $219.80 | $206.26 | $219.08 | -0.12% | 3,557,547 |
| Jul 5, 2022 | $211.68 | $221.61 | $208.28 | $219.34 | +1.99% | 2,923,939 |
| Jun 27, 2022 | $214.05 | $220.28 | $210.40 | $215.05 | +0.58% | 5,304,735 |
| Jun 21, 2022 | $200.13 | $215.29 | $196.19 | $213.80 | +8.56% | 7,319,430 |
| Jun 13, 2022 | $200.22 | $205.95 | $194.67 | $196.95 | -5.02% | 6,958,144 |
| Jun 6, 2022 | $221.31 | $225.75 | $207.05 | $207.37 | -5.50% | 3,743,130 |
| May 31, 2022 | $216.62 | $221.17 | $208.30 | $219.44 | -0.48% | 4,373,546 |
| May 23, 2022 | $203.90 | $220.73 | $199.42 | $220.50 | +9.25% | 4,932,730 |
| May 16, 2022 | $206.60 | $211.15 | $195.57 | $201.83 | -3.30% | 5,122,104 |
| May 9, 2022 | $210.64 | $212.04 | $198.11 | $208.71 | -2.39% | 5,409,429 |
| May 2, 2022 | $215.52 | $223.73 | $210.05 | $213.82 | -1.91% | 5,499,191 |
| Apr 25, 2022 | $223.45 | $228.29 | $204.50 | $217.99 | -4.46% | 10,292,386 |
| Apr 18, 2022 | $238.83 | $245.37 | $227.93 | $228.16 | -4.33% | 3,850,622 |
| Apr 11, 2022 | $249.31 | $251.79 | $235.27 | $238.48 | -5.47% | 4,081,893 |
| Apr 4, 2022 | $240.37 | $254.94 | $234.43 | $252.29 | +4.99% | 6,058,509 |
| Mar 28, 2022 | $225.41 | $240.58 | $223.82 | $240.31 | +6.92% | 5,256,920 |
| Mar 21, 2022 | $224.78 | $231.21 | $219.02 | $224.76 | -1.27% | 4,436,842 |
| Mar 14, 2022 | $215.05 | $228.24 | $209.94 | $227.66 | +6.58% | 5,300,608 |
| Mar 7, 2022 | $223.87 | $224.68 | $208.61 | $213.61 | -5.90% | 6,237,576 |
| Feb 28, 2022 | $231.37 | $235.70 | $225.75 | $227.00 | -2.99% | 5,339,531 |
| Feb 22, 2022 | $226.83 | $234.38 | $216.37 | $233.99 | +2.51% | 6,108,068 |
| Feb 14, 2022 | $243.52 | $245.08 | $223.80 | $228.27 | -6.55% | 9,869,230 |
| Feb 7, 2022 | $249.89 | $256.62 | $242.34 | $244.28 | -2.24% | 5,808,767 |
| Jan 31, 2022 | $238.93 | $255.72 | $238.93 | $249.89 | +4.64% | 4,729,030 |
| Jan 24, 2022 | $239.00 | $244.31 | $229.79 | $238.82 | -0.88% | 4,860,822 |
| Jan 18, 2022 | $243.18 | $249.51 | $239.85 | $240.95 | -2.58% | 4,432,259 |
| Jan 10, 2022 | $253.42 | $263.95 | $241.52 | $247.34 | -3.73% | 4,068,251 |
| Jan 3, 2022 | $282.10 | $282.52 | $254.86 | $256.91 | -8.94% | 5,398,367 |
| Dec 27, 2021 | $281.17 | $285.61 | $279.11 | $282.14 | +1.49% | 2,287,963 |
| Dec 20, 2021 | $266.58 | $279.68 | $260.58 | $278.01 | +3.96% | 2,944,322 |
| Dec 13, 2021 | $270.52 | $272.00 | $259.89 | $267.43 | -1.07% | 4,575,354 |
| Dec 6, 2021 | $262.55 | $272.93 | $259.24 | $270.32 | +3.30% | 4,018,166 |
| Nov 29, 2021 | $263.54 | $270.81 | $257.53 | $261.68 | -0.15% | 6,384,370 |
| Nov 22, 2021 | $269.11 | $269.60 | $261.49 | $262.06 | -2.28% | 2,744,815 |
| Nov 15, 2021 | $254.91 | $272.25 | $250.90 | $268.17 | +5.30% | 5,308,349 |
| Nov 8, 2021 | $248.57 | $256.57 | $246.83 | $254.68 | +3.03% | 3,491,758 |
| Nov 1, 2021 | $261.82 | $263.69 | $245.11 | $247.19 | -5.44% | 4,377,087 |
| Oct 25, 2021 | $256.79 | $261.96 | $253.68 | $261.42 | +1.76% | 2,980,142 |
| Oct 18, 2021 | $248.30 | $260.12 | $241.30 | $256.89 | +3.23% | 4,230,162 |
| Oct 11, 2021 | $241.17 | $250.31 | $237.57 | $248.85 | +2.73% | 2,480,949 |
| Oct 4, 2021 | $241.49 | $246.18 | $234.77 | $242.23 | +0.28% | 3,168,269 |
| Sep 27, 2021 | $260.27 | $260.60 | $234.10 | $241.55 | -7.67% | 4,946,487 |
| Sep 20, 2021 | $252.81 | $264.01 | $249.83 | $261.61 | +2.06% | 3,117,495 |
| Sep 13, 2021 | $262.14 | $262.54 | $253.17 | $256.33 | -1.60% | 3,352,827 |
| Sep 7, 2021 | $261.93 | $265.30 | $259.29 | $260.50 | -1.03% | 2,022,747 |
| Aug 30, 2021 | $259.08 | $265.34 | $258.25 | $263.22 | +1.41% | 2,648,807 |
| Aug 23, 2021 | $256.88 | $263.61 | $253.57 | $259.55 | +1.90% | 2,667,529 |
| Aug 16, 2021 | $248.40 | $259.08 | $248.23 | $254.70 | +2.64% | 3,760,836 |
| Aug 9, 2021 | $249.09 | $249.91 | $243.69 | $248.14 | -0.33% | 2,435,650 |
| Aug 2, 2021 | $248.43 | $252.13 | $244.81 | $248.96 | +0.51% | 3,764,257 |
| Jul 26, 2021 | $248.05 | $250.20 | $238.17 | $247.70 | -0.55% | 5,572,349 |
| Jul 19, 2021 | $244.23 | $249.91 | $239.83 | $249.08 | +0.56% | 4,723,453 |
| Jul 12, 2021 | $251.63 | $252.41 | $243.91 | $247.70 | -1.38% | 3,401,090 |
| Jul 6, 2021 | $249.64 | $254.05 | $247.84 | $251.16 | +0.81% | 3,165,002 |
| Jun 28, 2021 | $245.93 | $249.45 | $240.33 | $249.15 | +1.55% | 3,679,184 |
| Jun 21, 2021 | $241.11 | $245.77 | $239.10 | $245.34 | +2.37% | 5,865,919 |
| Jun 14, 2021 | $243.41 | $248.74 | $238.99 | $239.66 | -1.55% | 7,883,105 |
| Jun 7, 2021 | $233.57 | $244.38 | $231.07 | $243.44 | +4.11% | 5,325,609 |
| Jun 1, 2021 | $241.40 | $242.01 | $230.96 | $233.84 | -2.63% | 4,202,397 |
| May 24, 2021 | $241.13 | $244.95 | $237.28 | $240.16 | +0.50% | 5,981,137 |
| May 17, 2021 | $234.65 | $240.82 | $226.95 | $238.96 | +2.10% | 4,212,455 |
| May 10, 2021 | $234.96 | $235.86 | $227.40 | $234.04 | -0.15% | 4,685,238 |
| May 3, 2021 | $236.00 | $236.62 | $229.35 | $234.39 | -0.13% | 5,017,263 |
| Apr 26, 2021 | $233.09 | $237.47 | $231.69 | $234.69 | +1.03% | 5,616,705 |
| Apr 19, 2021 | $215.71 | $235.51 | $214.96 | $232.30 | +7.77% | 7,470,949 |
| Apr 12, 2021 | $207.90 | $217.63 | $205.78 | $215.56 | +3.80% | 4,793,496 |
| Apr 5, 2021 | $199.00 | $207.79 | $199.00 | $207.66 | +4.85% | 3,303,889 |
| Mar 29, 2021 | $191.04 | $199.31 | $189.15 | $198.06 | +2.70% | 3,219,552 |
| Mar 22, 2021 | $188.30 | $193.16 | $184.31 | $192.86 | +2.41% | 3,769,247 |
| Mar 15, 2021 | $186.03 | $192.79 | $185.73 | $188.33 | +0.81% | 4,244,410 |
| Mar 8, 2021 | $191.47 | $194.95 | $185.25 | $186.81 | -1.04% | 4,021,347 |
| Mar 1, 2021 | $194.98 | $196.72 | $181.13 | $188.78 | -2.08% | 4,146,147 |
| Feb 22, 2021 | $187.45 | $197.35 | $186.39 | $192.79 | +2.17% | 5,902,741 |
| Feb 16, 2021 | $192.66 | $193.16 | $185.38 | $188.70 | -2.06% | 3,149,487 |
| Feb 8, 2021 | $187.47 | $199.99 | $183.79 | $192.66 | +3.52% | 6,364,756 |
| Feb 1, 2021 | $180.18 | $187.34 | $178.83 | $186.10 | +4.67% | 4,516,590 |
| Jan 25, 2021 | $185.75 | $186.44 | $170.00 | $177.80 | -4.20% | 5,169,452 |
| Jan 19, 2021 | $191.50 | $191.50 | $185.13 | $185.59 | -1.17% | 3,610,851 |
| Jan 11, 2021 | $190.07 | $192.34 | $185.61 | $187.79 | -1.72% | 3,350,420 |
| Jan 4, 2021 | $178.44 | $192.00 | $174.28 | $191.08 | +6.65% | 4,492,154 |
| Dec 28, 2020 | $177.50 | $179.37 | $173.83 | $179.17 | +1.84% | 2,402,868 |
| Dec 21, 2020 | $177.31 | $178.99 | $173.87 | $175.94 | -2.47% | 3,409,509 |
| Dec 14, 2020 | $169.08 | $180.99 | $166.91 | $180.39 | +7.50% | 7,492,046 |
| Dec 7, 2020 | $170.69 | $172.14 | $165.52 | $167.81 | -1.64% | 6,261,684 |
| Nov 30, 2020 | $169.61 | $173.77 | $165.82 | $170.61 | +1.07% | 7,386,528 |
| Nov 23, 2020 | $170.80 | $173.82 | $168.03 | $168.81 | -0.57% | 2,834,388 |
| Nov 16, 2020 | $175.00 | $175.38 | $167.01 | $169.77 | -2.39% | 3,390,231 |
| Nov 9, 2020 | $180.13 | $180.77 | $165.49 | $173.93 | +1.45% | 4,925,525 |
| Nov 2, 2020 | $156.21 | $176.16 | $154.24 | $171.44 | +11.33% | 4,903,534 |
| Oct 26, 2020 | $165.33 | $165.71 | $150.66 | $153.99 | -8.05% | 6,154,279 |
| Oct 19, 2020 | $164.77 | $176.00 | $163.07 | $167.47 | +1.77% | 6,145,448 |
| Oct 12, 2020 | $167.94 | $171.88 | $161.35 | $164.56 | -1.32% | 4,730,889 |
| Oct 5, 2020 | $158.60 | $167.54 | $157.81 | $166.76 | +6.33% | 3,100,684 |
| Sep 28, 2020 | $153.50 | $160.80 | $153.50 | $156.83 | +3.65% | 3,908,668 |
| Sep 21, 2020 | $154.62 | $154.92 | $146.00 | $151.30 | -3.70% | 6,092,496 |
| Sep 14, 2020 | $161.61 | $165.91 | $156.72 | $157.12 | -1.51% | 7,912,102 |
| Sep 8, 2020 | $158.62 | $163.74 | $157.20 | $159.53 | -0.42% | 3,484,847 |
| Aug 31, 2020 | $160.64 | $170.51 | $157.18 | $160.21 | -0.63% | 5,185,028 |
| Aug 24, 2020 | $158.43 | $161.25 | $154.58 | $161.22 | +2.32% | 4,487,806 |
| Aug 17, 2020 | $161.82 | $163.26 | $156.34 | $157.57 | -2.27% | 2,728,152 |
| Aug 10, 2020 | $160.85 | $165.02 | $158.97 | $161.23 | +0.43% | 3,540,900 |
| Aug 3, 2020 | $159.07 | $161.97 | $158.46 | $160.54 | +1.36% | 4,189,557 |
| Jul 27, 2020 | $158.42 | $163.55 | $155.71 | $158.39 | +0.32% | 5,803,197 |
| Jul 20, 2020 | $153.62 | $166.16 | $153.03 | $157.88 | +2.49% | 7,236,111 |
| Jul 13, 2020 | $144.22 | $155.07 | $140.60 | $154.05 | +7.97% | 5,050,118 |
| Jul 6, 2020 | $143.30 | $145.95 | $141.39 | $142.68 | +0.82% | 4,278,049 |
| Jun 29, 2020 | $136.94 | $144.00 | $135.63 | $141.52 | +4.07% | 3,649,955 |
| Jun 22, 2020 | $135.83 | $142.02 | $133.18 | $135.99 | -0.07% | 7,901,501 |
| Jun 15, 2020 | $135.21 | $144.46 | $135.19 | $136.08 | -1.97% | 7,509,737 |
| Jun 8, 2020 | $148.62 | $151.38 | $134.93 | $138.82 | -7.19% | 5,883,410 |
| Jun 1, 2020 | $149.10 | $156.23 | $147.01 | $149.58 | +0.04% | 6,136,947 |
| May 26, 2020 | $146.62 | $150.35 | $141.87 | $149.52 | +4.63% | 6,432,823 |
| May 18, 2020 | $138.60 | $146.38 | $137.73 | $142.90 | +6.48% | 6,812,224 |
| May 11, 2020 | $136.54 | $139.40 | $128.52 | $134.20 | -2.51% | 5,026,508 |
| May 4, 2020 | $135.10 | $139.35 | $131.40 | $137.65 | +0.83% | 4,270,061 |
| Apr 27, 2020 | $130.00 | $147.41 | $129.90 | $136.52 | +5.94% | 7,905,047 |
| Apr 20, 2020 | $128.72 | $131.74 | $121.36 | $128.86 | -2.06% | 4,482,308 |
| Apr 13, 2020 | $127.40 | $131.76 | $121.22 | $131.57 | +2.37% | 7,182,952 |
| Apr 6, 2020 | $109.57 | $132.18 | $108.30 | $128.53 | +25.13% | 7,368,111 |
| Mar 30, 2020 | $106.96 | $114.75 | $98.01 | $102.72 | -4.13% | 10,960,976 |
| Mar 23, 2020 | $92.00 | $116.37 | $82.03 | $107.14 | +16.88% | 15,067,698 |
| Mar 16, 2020 | $99.16 | $110.54 | $81.79 | $91.67 | -22.78% | 20,224,218 |
| Mar 9, 2020 | $129.46 | $131.14 | $110.35 | $118.71 | -12.75% | 12,750,926 |
| Mar 2, 2020 | $140.73 | $150.25 | $131.39 | $136.05 | -2.47% | 9,616,397 |
| Feb 24, 2020 | $159.42 | $160.27 | $136.23 | $139.49 | -14.65% | 12,418,837 |
| Feb 18, 2020 | $164.91 | $166.28 | $161.58 | $163.43 | -0.54% | 5,049,328 |
| Feb 10, 2020 | $157.00 | $169.14 | $156.52 | $164.32 | +4.66% | 9,596,099 |
| Feb 3, 2020 | $156.60 | $161.55 | $154.94 | $157.00 | +1.13% | 8,713,369 |
| Jan 27, 2020 | $156.14 | $160.33 | $154.45 | $155.25 | -1.80% | 5,169,056 |
| Jan 21, 2020 | $161.09 | $162.14 | $157.78 | $158.10 | -2.11% | 3,346,816 |
| Jan 13, 2020 | $159.63 | $161.69 | $156.76 | $161.51 | +1.39% | 5,452,773 |
| Jan 6, 2020 | $153.12 | $160.86 | $152.17 | $159.30 | +3.31% | 5,501,353 |
| Dec 30, 2019 | $154.47 | $156.73 | $152.21 | $154.19 | -0.16% | 4,576,854 |
| Dec 23, 2019 | $156.00 | $156.43 | $153.24 | $154.44 | -0.97% | 4,789,289 |
| Dec 16, 2019 | $145.94 | $156.08 | $144.90 | $155.95 | +7.66% | 10,025,694 |
| Dec 9, 2019 | $148.23 | $148.94 | $143.05 | $144.85 | -2.45% | 6,641,668 |
| Dec 2, 2019 | $145.98 | $148.90 | $142.69 | $148.49 | +1.72% | 5,607,541 |
| Nov 25, 2019 | $144.43 | $148.94 | $143.54 | $145.98 | +1.56% | 5,563,175 |
| Nov 18, 2019 | $146.24 | $146.24 | $141.70 | $143.74 | -1.88% | 6,436,728 |
| Nov 11, 2019 | $136.73 | $146.60 | $136.73 | $146.50 | +6.48% | 5,686,704 |
| Nov 4, 2019 | $147.76 | $147.76 | $136.28 | $137.59 | -6.24% | 8,191,857 |
| Oct 28, 2019 | $147.45 | $150.27 | $139.02 | $146.74 | -0.52% | 8,624,953 |
| Oct 21, 2019 | $144.65 | $148.57 | $142.04 | $147.51 | +2.80% | 5,732,601 |
| Oct 14, 2019 | $146.28 | $148.69 | $142.99 | $143.49 | -1.71% | 5,611,135 |
| Oct 7, 2019 | $148.41 | $150.12 | $143.47 | $145.98 | -2.22% | 4,115,649 |
| Sep 30, 2019 | $148.10 | $151.09 | $140.56 | $149.30 | +0.71% | 7,453,946 |
| Sep 23, 2019 | $155.13 | $158.25 | $146.66 | $148.25 | -4.72% | 7,895,831 |
| Sep 16, 2019 | $150.66 | $157.32 | $149.76 | $155.60 | +2.81% | 11,653,690 |
| Sep 9, 2019 | $154.90 | $154.99 | $146.52 | $151.35 | -1.77% | 8,779,576 |
| Sep 3, 2019 | $153.78 | $155.72 | $151.29 | $154.07 | -0.70% | 4,459,294 |
| Aug 26, 2019 | $154.16 | $156.74 | $151.72 | $155.15 | +1.31% | 4,004,732 |
| Aug 19, 2019 | $156.66 | $158.99 | $152.37 | $153.15 | -1.33% | 4,010,565 |
| Aug 12, 2019 | $155.21 | $157.60 | $150.22 | $155.21 | -0.51% | 5,408,589 |
| Aug 5, 2019 | $155.17 | $158.58 | $150.67 | $156.00 | -0.69% | 6,441,515 |
| Jul 29, 2019 | $159.58 | $161.52 | $155.67 | $157.08 | -1.75% | 4,637,127 |
| Jul 22, 2019 | $156.08 | $162.62 | $154.20 | $159.88 | +2.59% | 6,063,860 |
| Jul 15, 2019 | $158.19 | $159.99 | $154.38 | $155.85 | -0.96% | 4,250,337 |
| Jul 8, 2019 | $160.52 | $160.52 | $156.37 | $157.36 | -2.20% | 6,025,434 |
| Jul 1, 2019 | $162.12 | $164.13 | $157.56 | $160.90 | 0.00% | 3,909,042 |
| Jun 24, 2019 | $157.68 | $160.91 | $152.94 | $160.90 | +1.41% | 8,709,963 |
| Jun 17, 2019 | $141.48 | $159.55 | $140.98 | $158.67 | +12.29% | 11,760,140 |
| Jun 10, 2019 | $139.64 | $143.83 | $137.79 | $141.30 | +1.85% | 6,321,037 |
| Jun 3, 2019 | $136.32 | $140.36 | $131.87 | $138.74 | +2.13% | 6,934,674 |
| May 28, 2019 | $137.90 | $139.03 | $134.39 | $135.85 | -0.39% | 3,861,393 |
| May 20, 2019 | $133.33 | $137.62 | $132.18 | $136.38 | +2.03% | 5,307,827 |
| May 13, 2019 | $131.45 | $136.59 | $130.77 | $133.67 | -0.37% | 5,640,218 |
| May 6, 2019 | $136.87 | $138.81 | $130.84 | $134.16 | -3.37% | 6,440,746 |
| Apr 29, 2019 | $139.43 | $140.26 | $132.73 | $138.84 | +0.10% | 6,733,638 |
| Apr 22, 2019 | $132.86 | $138.79 | $132.21 | $138.70 | +4.28% | 5,626,193 |
| Apr 15, 2019 | $142.50 | $143.15 | $131.03 | $133.01 | -6.67% | 5,570,501 |
| Apr 8, 2019 | $144.33 | $146.10 | $141.89 | $142.52 | -1.21% | 4,685,978 |
| Apr 1, 2019 | $145.25 | $145.72 | $140.88 | $144.26 | +0.29% | 6,696,905 |
| Mar 25, 2019 | $141.55 | $144.28 | $139.76 | $143.85 | +1.55% | 4,833,551 |
| Mar 18, 2019 | $140.05 | $145.16 | $140.05 | $141.65 | +0.08% | 6,451,710 |
| Mar 11, 2019 | $137.68 | $142.47 | $137.35 | $141.53 | +2.98% | 6,978,056 |
| Mar 4, 2019 | $143.64 | $144.77 | $136.22 | $137.43 | -4.13% | 8,720,331 |
| Feb 25, 2019 | $143.29 | $143.92 | $140.05 | $143.35 | +0.62% | 6,019,887 |
| Feb 19, 2019 | $141.32 | $143.08 | $139.90 | $142.46 | +0.43% | 4,739,299 |
| Feb 11, 2019 | $128.70 | $143.42 | $128.70 | $141.85 | +10.12% | 8,639,345 |
| Feb 4, 2019 | $129.37 | $139.65 | $128.23 | $128.81 | -0.58% | 4,598,501 |
| Jan 28, 2019 | $124.71 | $130.00 | $123.57 | $129.56 | +2.84% | 4,087,988 |
| Jan 22, 2019 | $126.15 | $126.75 | $123.70 | $125.98 | -0.95% | 4,611,747 |
| Jan 14, 2019 | $121.72 | $127.61 | $121.17 | $127.19 | +3.57% | 7,065,401 |
| Jan 7, 2019 | $115.26 | $123.43 | $114.75 | $122.81 | +6.73% | 6,226,464 |
| Dec 31, 2018 | $114.61 | $116.19 | $107.79 | $115.07 | +1.02% | 5,594,818 |
| Dec 24, 2018 | $107.42 | $115.28 | $104.90 | $113.91 | +5.26% | 4,340,129 |
| Dec 17, 2018 | $117.50 | $118.04 | $107.59 | $108.22 | -8.30% | 10,391,513 |
| Dec 10, 2018 | $118.60 | $125.03 | $115.73 | $118.02 | +0.03% | 6,944,584 |
| Dec 3, 2018 | $128.64 | $129.01 | $117.05 | $117.98 | -5.67% | 7,877,156 |
| Nov 26, 2018 | $118.78 | $126.12 | $118.14 | $125.07 | +6.23% | 7,132,856 |
| Nov 19, 2018 | $119.56 | $120.27 | $113.12 | $117.73 | -1.39% | 3,805,076 |
| Nov 12, 2018 | $123.67 | $123.91 | $115.39 | $119.39 | -3.85% | 6,313,313 |
| Nov 5, 2018 | $122.31 | $126.83 | $120.80 | $124.17 | +2.02% | 4,793,521 |
| Oct 29, 2018 | $119.68 | $124.86 | $118.54 | $121.71 | +1.26% | 6,924,086 |
| Oct 22, 2018 | $130.26 | $135.48 | $115.00 | $120.19 | -5.28% | 11,872,213 |
| Oct 15, 2018 | $124.48 | $130.22 | $123.70 | $126.89 | +1.68% | 4,508,671 |
| Oct 8, 2018 | $127.88 | $128.44 | $121.00 | $124.79 | -2.35% | 5,084,319 |
| Oct 1, 2018 | $130.28 | $132.24 | $126.57 | $127.79 | -1.50% | 5,507,435 |
| Sep 24, 2018 | $127.24 | $131.71 | $126.90 | $129.74 | +1.69% | 5,143,987 |
| Sep 17, 2018 | $126.40 | $128.37 | $124.64 | $127.58 | +0.78% | 7,266,636 |
| Sep 10, 2018 | $127.72 | $128.21 | $122.28 | $126.59 | -0.34% | 5,737,595 |
| Sep 4, 2018 | $126.90 | $128.40 | $125.32 | $127.02 | -0.06% | 4,169,714 |
| Aug 27, 2018 | $126.44 | $127.28 | $125.20 | $127.09 | +1.33% | 3,188,108 |
| Aug 20, 2018 | $120.90 | $126.33 | $119.53 | $125.42 | +4.27% | 6,067,113 |
| Aug 13, 2018 | $121.62 | $122.45 | $119.59 | $120.28 | -0.72% | 3,771,199 |
| Aug 6, 2018 | $123.07 | $123.52 | $120.42 | $121.15 | -1.62% | 3,444,424 |
| Jul 30, 2018 | $120.73 | $124.68 | $120.12 | $123.14 | +2.23% | 5,120,131 |
| Jul 23, 2018 | $111.36 | $125.35 | $111.12 | $120.45 | +8.41% | 11,804,385 |
| Jul 16, 2018 | $107.73 | $111.17 | $107.07 | $111.11 | +3.58% | 6,542,273 |
| Jul 9, 2018 | $102.11 | $107.71 | $101.94 | $107.27 | +5.47% | 5,630,274 |
| Jul 2, 2018 | $99.42 | $101.88 | $98.17 | $101.71 | +1.89% | 4,181,419 |
| Jun 25, 2018 | $103.70 | $103.70 | $97.65 | $99.82 | -3.87% | 7,580,703 |
| Jun 18, 2018 | $104.00 | $106.99 | $103.24 | $103.84 | +0.54% | 14,333,476 |
| Jun 11, 2018 | $104.53 | $105.23 | $101.81 | $103.28 | -1.26% | 9,961,274 |
| Jun 4, 2018 | $100.41 | $104.91 | $99.84 | $104.60 | +4.09% | 3,843,986 |
| May 29, 2018 | $100.18 | $100.87 | $98.25 | $100.49 | -0.01% | 4,697,575 |
| May 21, 2018 | $101.71 | $103.37 | $100.09 | $100.50 | -1.11% | 7,019,031 |
| May 14, 2018 | $103.11 | $103.97 | $91.57 | $101.63 | -1.35% | 18,791,842 |
| May 7, 2018 | $99.22 | $103.25 | $97.65 | $103.02 | +4.04% | 4,015,113 |
| Apr 30, 2018 | $96.80 | $99.39 | $95.53 | $99.02 | +2.66% | 5,922,914 |
| Apr 23, 2018 | $97.44 | $99.08 | $95.10 | $96.45 | -0.84% | 4,449,294 |
| Apr 16, 2018 | $98.34 | $100.30 | $97.02 | $97.27 | -0.45% | 3,364,841 |
| Apr 9, 2018 | $94.85 | $98.50 | $94.55 | $97.71 | +3.02% | 3,487,439 |
| Apr 2, 2018 | $98.18 | $99.57 | $94.26 | $94.85 | -3.32% | 5,029,027 |
| Mar 26, 2018 | $101.05 | $102.19 | $96.46 | $98.11 | -1.61% | 4,981,895 |
| Mar 19, 2018 | $105.46 | $105.68 | $99.56 | $99.72 | -5.65% | 3,351,393 |
| Mar 12, 2018 | $105.96 | $106.81 | $104.37 | $105.69 | +0.09% | 4,521,403 |
| Mar 5, 2018 | $98.03 | $105.66 | $96.94 | $105.60 | +7.57% | 4,265,804 |
| Feb 26, 2018 | $100.00 | $100.90 | $96.24 | $98.17 | -1.61% | 6,807,150 |
| Feb 20, 2018 | $101.58 | $102.07 | $97.82 | $99.78 | -1.91% | 5,322,170 |
| Feb 12, 2018 | $96.90 | $108.38 | $95.95 | $101.72 | +5.90% | 8,003,637 |
| Feb 5, 2018 | $100.32 | $100.99 | $93.10 | $96.05 | -4.47% | 5,958,645 |
| Jan 29, 2018 | $105.04 | $106.33 | $100.50 | $100.54 | -5.16% | 4,951,382 |
| Jan 22, 2018 | $102.76 | $106.13 | $102.48 | $106.01 | +2.92% | 5,924,234 |
| Jan 16, 2018 | $100.43 | $103.05 | $99.57 | $103.00 | +2.96% | 4,047,547 |
| Jan 8, 2018 | $98.48 | $100.68 | $97.20 | $100.04 | +1.50% | 5,096,736 |
| Jan 2, 2018 | $98.52 | $100.47 | $97.15 | $98.56 | +0.67% | 5,264,818 |
| Dec 26, 2017 | $99.56 | $99.73 | $97.45 | $97.90 | -1.49% | 4,112,342 |
| Dec 18, 2017 | $102.54 | $103.10 | $98.51 | $99.38 | -2.63% | 6,074,195 |
| Dec 11, 2017 | $101.93 | $103.28 | $100.86 | $102.06 | +0.70% | 6,699,955 |
| Dec 4, 2017 | $102.64 | $103.26 | $100.41 | $101.35 | -0.90% | 5,065,954 |
| Nov 27, 2017 | $104.27 | $104.72 | $100.50 | $102.27 | -1.92% | 13,561,427 |
| Nov 20, 2017 | $104.44 | $106.00 | $103.37 | $104.27 | -0.18% | 3,743,518 |
| Nov 13, 2017 | $101.98 | $105.54 | $100.90 | $104.46 | +0.39% | 5,029,294 |
| Nov 6, 2017 | $107.00 | $110.67 | $101.50 | $104.05 | -3.68% | 9,040,865 |
| Oct 30, 2017 | $107.46 | $109.00 | $106.48 | $108.02 | +0.33% | 5,247,035 |
| Oct 23, 2017 | $103.18 | $108.43 | $100.00 | $107.66 | +4.49% | 10,127,633 |
| Oct 16, 2017 | $100.10 | $103.38 | $99.03 | $103.03 | +3.18% | 7,417,573 |
| Oct 9, 2017 | $95.60 | $100.00 | $95.24 | $99.85 | +4.34% | 7,463,745 |
| Oct 2, 2017 | $95.17 | $95.85 | $94.28 | $95.70 | +0.66% | 5,842,889 |
| Sep 25, 2017 | $94.56 | $95.55 | $93.98 | $95.07 | +0.39% | 6,423,585 |
| Sep 18, 2017 | $94.52 | $95.53 | $93.79 | $94.70 | +0.24% | 6,722,667 |
| Sep 11, 2017 | $97.50 | $97.60 | $93.85 | $94.47 | -2.61% | 10,311,992 |
| Sep 5, 2017 | $95.50 | $97.59 | $95.49 | $97.00 | +1.38% | 5,765,743 |
| Aug 28, 2017 | $97.46 | $98.74 | $94.78 | $95.68 | -3.18% | 42,778,830 |
| Aug 21, 2017 | $91.55 | $99.95 | $91.55 | $98.82 | +7.94% | 14,178,491 |
| Aug 14, 2017 | $89.43 | $93.13 | $89.26 | $91.55 | +2.97% | 6,595,840 |
| Aug 7, 2017 | $90.62 | $91.32 | $87.45 | $88.91 | -1.67% | 5,727,368 |
| Jul 31, 2017 | $90.84 | $93.53 | $90.03 | $90.42 | -0.25% | 6,229,652 |
| Jul 24, 2017 | $91.74 | $92.54 | $90.00 | $90.65 | -0.55% | 4,599,517 |
| Jul 17, 2017 | $89.88 | $91.48 | $89.38 | $91.15 | +1.98% | 3,733,567 |
| Jul 10, 2017 | $88.98 | $89.72 | $87.80 | $89.38 | +0.60% | 2,727,447 |
| Jul 3, 2017 | $89.60 | $89.94 | $87.64 | $88.85 | -0.73% | 2,844,813 |
| Jun 26, 2017 | $91.18 | $91.60 | $88.34 | $89.50 | -1.73% | 3,783,740 |
| Jun 19, 2017 | $87.10 | $91.81 | $87.10 | $91.08 | +4.53% | 8,323,571 |
| Jun 12, 2017 | $86.15 | $87.31 | $84.30 | $87.13 | +1.14% | 5,441,210 |
| Jun 5, 2017 | $88.22 | $88.38 | $86.10 | $86.15 | -2.02% | 4,302,150 |
| May 30, 2017 | $85.72 | $88.43 | $85.23 | $87.93 | +2.22% | 4,617,071 |
| May 22, 2017 | $83.32 | $86.11 | $82.83 | $86.02 | +3.58% | 5,730,025 |
| May 15, 2017 | $83.00 | $83.91 | $81.74 | $83.05 | +0.19% | 4,772,874 |
| May 8, 2017 | $82.66 | $84.71 | $82.31 | $82.89 | -0.49% | 6,097,498 |
| May 1, 2017 | $84.75 | $85.59 | $81.62 | $83.30 | -1.16% | 7,314,033 |
| Apr 24, 2017 | $83.00 | $84.49 | $81.43 | $84.28 | +2.47% | 6,641,668 |
| Apr 17, 2017 | $79.00 | $83.00 | $78.71 | $82.25 | +4.18% | 7,820,783 |
| Apr 10, 2017 | $78.95 | $79.37 | $78.09 | $78.95 | -0.30% | 2,851,196 |
| Apr 3, 2017 | $80.39 | $80.75 | $78.07 | $79.19 | -1.66% | 5,213,175 |
| Mar 27, 2017 | $77.74 | $80.92 | $77.16 | $80.53 | +3.26% | 5,991,790 |
| Mar 20, 2017 | $81.38 | $81.50 | $76.80 | $77.99 | -4.32% | 6,971,048 |
| Mar 13, 2017 | $80.70 | $81.99 | $79.56 | $81.51 | +1.00% | 10,950,947 |
| Mar 6, 2017 | $77.42 | $80.97 | $76.90 | $80.70 | +3.66% | 9,191,054 |
| Feb 27, 2017 | $77.64 | $79.68 | $76.51 | $77.85 | +0.27% | 8,153,913 |
| Feb 21, 2017 | $76.61 | $79.37 | $75.94 | $77.64 | +1.16% | 6,668,594 |
| Feb 13, 2017 | $79.50 | $83.04 | $76.03 | $76.75 | -3.53% | 12,438,027 |
| Feb 6, 2017 | $77.81 | $79.74 | $76.58 | $79.56 | +2.50% | 5,358,611 |
| Jan 30, 2017 | $76.11 | $79.02 | $74.86 | $77.62 | +1.65% | 4,564,130 |
| Jan 23, 2017 | $75.89 | $76.49 | $74.80 | $76.36 | +0.34% | 5,517,555 |
| Jan 17, 2017 | $77.15 | $77.24 | $75.05 | $76.10 | -1.37% | 5,360,637 |
| Jan 9, 2017 | $78.08 | $78.58 | $75.70 | $77.16 | -0.85% | 5,449,058 |
| Jan 3, 2017 | $76.71 | $78.43 | $76.47 | $77.82 | +2.33% | 3,773,329 |
| Dec 27, 2016 | $76.33 | $76.66 | $75.51 | $76.05 | -0.22% | 3,383,702 |
| Dec 19, 2016 | $78.15 | $78.36 | $74.73 | $76.22 | -2.13% | 5,444,978 |
| Dec 12, 2016 | $78.00 | $80.98 | $77.85 | $77.88 | -0.59% | 10,337,837 |
| Dec 5, 2016 | $74.73 | $78.68 | $74.57 | $78.34 | +5.82% | 10,986,603 |
| Nov 28, 2016 | $80.63 | $81.18 | $71.90 | $74.03 | -8.12% | 16,549,162 |
| Nov 21, 2016 | $79.98 | $81.06 | $77.00 | $80.57 | +0.86% | 5,850,679 |
| Nov 14, 2016 | $77.39 | $80.02 | $76.33 | $79.88 | – | 8,163,971 |
Seasonality
IQV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | -2.3% | -2.9% | 1.4% | 1.4% | 4.8% | 10.2% | 2.0% | -4.4% | 2.0% | 3.6% | 0.8% |
| Months up | 7 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 2 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 2.1% | -22.3% | -4.6% | -7.1% | 15.1% | 6.0% | 21.6% | 11.1% | 2.9% | -0.6% | ||
| 2025 | 2.5% | -6.2% | -6.6% | -12.0% | -9.5% | 12.3% | 17.9% | 2.7% | -0.5% | 14.0% | 6.3% | -2.0% |
| 2024 | -10.0% | 18.7% | 2.3% | -8.4% | -5.5% | -3.5% | 16.5% | 2.2% | -5.8% | -13.1% | -2.4% | -2.2% |
| 2023 | 12.0% | -9.1% | -4.6% | -5.4% | 4.6% | 14.1% | -0.4% | -0.5% | -11.6% | -8.1% | 18.4% | 8.1% |
| 2022 | -13.2% | -6.0% | 0.5% | -5.7% | -1.3% | 0.8% | 10.7% | -11.5% | -14.8% | 15.8% | 4.0% | -6.0% |
| 2021 | -0.8% | 8.4% | 0.2% | 21.5% | 2.3% | 0.9% | 2.2% | 4.9% | -7.8% | 9.1% | -0.9% | 8.9% |
| 2020 | 0.5% | -10.2% | -22.7% | 32.2% | 4.9% | -5.1% | 11.6% | 3.4% | -3.7% | -2.3% | 9.7% | 6.0% |
| 2019 | 11.1% | 8.6% | 2.7% | -3.4% | -2.2% | 18.4% | -1.1% | -2.5% | -3.7% | -3.3% | 1.1% | 5.8% |
| 2018 | 4.4% | -3.8% | -0.2% | -2.4% | 3.3% | 0.9% | 22.2% | 4.2% | 2.1% | -5.2% | 1.7% | -7.1% |
| 2017 | 3.2% | -1.4% | 4.1% | 4.7% | 2.6% | 3.5% | 1.2% | 6.1% | -1.0% | 13.7% | -5.6% | -4.0% |