Intuitive Surgical Inc (ISRG) stock
ISRGNasdaqOrthopedic, Prosthetic & Surgical Appliances & SuppliesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 21, 2026Score 17/3023% above fair value
$432.01−16.75 (-3.73%)
Close on Oct 30, 2026Market cap $152.62BP/E 49.5Yield –
Price history
Intuitive Surgical share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$432.01
-3.73% on the day
52-week range
$328.57 – $603.88
-28.5% from the high
Change over 52 weeks
-18.5%
From $530.02 on Oct 30, 2025
Average volume
2.81M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $451.93 | $458.88 | $431.19 | $432.01 | -4.48% | 11,982,223 |
| Oct 19, 2026 | $428.79 | $458.45 | $398.99 | $452.29 | +6.00% | 16,555,319 |
| Oct 12, 2026 | $423.00 | $434.89 | $414.65 | $426.70 | +0.65% | 9,939,403 |
| Oct 5, 2026 | $389.76 | $427.53 | $389.11 | $423.96 | +8.17% | 9,507,267 |
| Sep 28, 2026 | $405.18 | $416.51 | $391.39 | $391.95 | -3.27% | 9,461,063 |
| Sep 21, 2026 | $393.89 | $406.39 | $391.04 | $405.18 | +3.01% | 10,586,217 |
| Sep 14, 2026 | $374.60 | $394.91 | $368.85 | $393.33 | +6.55% | 13,876,830 |
| Sep 8, 2026 | $361.31 | $374.48 | $345.25 | $369.15 | +0.67% | 12,342,294 |
| Aug 31, 2026 | $369.00 | $382.41 | $363.23 | $366.70 | -1.58% | 9,654,286 |
| Aug 24, 2026 | $379.25 | $384.06 | $366.73 | $372.60 | -1.64% | 8,545,168 |
| Aug 17, 2026 | $392.10 | $405.34 | $367.24 | $378.81 | -3.98% | 12,649,753 |
| Aug 10, 2026 | $379.24 | $404.98 | $378.00 | $394.51 | +4.14% | 14,829,820 |
| Aug 3, 2026 | $361.76 | $379.90 | $360.98 | $378.81 | +7.21% | 15,787,863 |
| Jul 27, 2026 | $344.00 | $374.70 | $343.39 | $353.33 | +4.69% | 17,182,600 |
| Jul 20, 2026 | $347.01 | $362.85 | $328.57 | $337.50 | -2.29% | 23,773,808 |
| Jul 13, 2026 | $407.26 | $414.58 | $344.55 | $345.42 | -15.08% | 28,919,618 |
| Jul 6, 2026 | $428.93 | $443.84 | $403.25 | $406.78 | -4.51% | 11,333,338 |
| Jun 29, 2026 | $409.68 | $426.02 | $397.52 | $426.01 | +5.27% | 9,995,126 |
| Jun 22, 2026 | $401.33 | $412.54 | $398.89 | $404.70 | -0.51% | 14,059,493 |
| Jun 15, 2026 | $412.94 | $422.46 | $400.10 | $406.78 | -1.04% | 11,090,601 |
| Jun 8, 2026 | $422.54 | $430.85 | $402.73 | $411.06 | -2.61% | 10,236,435 |
| Jun 1, 2026 | $420.47 | $428.46 | $396.68 | $422.06 | -0.61% | 14,800,425 |
| May 26, 2026 | $439.42 | $442.94 | $414.30 | $424.64 | -3.07% | 10,442,701 |
| May 18, 2026 | $421.96 | $449.77 | $421.96 | $438.10 | +4.03% | 10,755,277 |
| May 11, 2026 | $446.91 | $448.75 | $417.74 | $421.12 | -6.43% | 12,928,203 |
| May 4, 2026 | $457.56 | $462.40 | $441.98 | $450.06 | -1.69% | 10,698,287 |
| Apr 27, 2026 | $481.00 | $486.77 | $449.59 | $457.78 | -5.07% | 9,387,096 |
| Apr 20, 2026 | $471.36 | $491.15 | $451.29 | $482.22 | +2.77% | 15,804,886 |
| Apr 13, 2026 | $448.17 | $474.28 | $448.17 | $469.21 | +4.13% | 10,530,046 |
| Apr 6, 2026 | $451.06 | $471.98 | $447.78 | $450.62 | -0.32% | 8,220,980 |
| Mar 30, 2026 | $453.05 | $468.33 | $448.40 | $452.07 | -0.13% | 7,231,083 |
| Mar 23, 2026 | $488.15 | $489.00 | $451.56 | $452.66 | -5.30% | 7,975,761 |
| Mar 16, 2026 | $473.32 | $494.43 | $472.34 | $477.97 | +1.23% | 7,325,191 |
| Mar 9, 2026 | $485.01 | $496.00 | $458.00 | $472.16 | -3.67% | 9,033,275 |
| Mar 2, 2026 | $492.59 | $505.44 | $478.20 | $490.16 | -2.65% | 8,716,796 |
| Feb 23, 2026 | $498.88 | $511.88 | $486.45 | $503.51 | -0.11% | 8,436,715 |
| Feb 17, 2026 | $481.22 | $504.75 | $481.22 | $504.05 | +3.75% | 6,035,759 |
| Feb 9, 2026 | $486.05 | $500.38 | $475.83 | $485.84 | -0.47% | 10,906,021 |
| Feb 2, 2026 | $502.00 | $504.20 | $465.69 | $488.15 | -3.19% | 14,769,082 |
| Jan 26, 2026 | $523.95 | $535.00 | $501.39 | $504.22 | -3.77% | 9,785,995 |
| Jan 20, 2026 | $527.00 | $540.00 | $518.64 | $523.99 | -2.06% | 9,894,848 |
| Jan 12, 2026 | $581.97 | $582.19 | $528.00 | $535.00 | -8.74% | 11,868,744 |
| Jan 5, 2026 | $561.15 | $603.88 | $558.00 | $586.24 | +4.32% | 8,870,303 |
| Dec 29, 2025 | $577.81 | $580.50 | $555.40 | $561.98 | -2.74% | 3,710,947 |
| Dec 22, 2025 | $576.00 | $583.45 | $573.30 | $577.81 | +0.93% | 3,586,118 |
| Dec 15, 2025 | $546.05 | $574.57 | $546.05 | $572.47 | +5.56% | 12,204,668 |
| Dec 8, 2025 | $576.15 | $576.15 | $537.69 | $542.32 | -5.74% | 7,782,109 |
| Dec 1, 2025 | $568.99 | $576.88 | $561.39 | $575.34 | +0.32% | 6,291,181 |
| Nov 24, 2025 | $562.93 | $582.41 | $560.00 | $573.48 | +2.11% | 6,247,889 |
| Nov 17, 2025 | $546.57 | $574.45 | $538.83 | $561.61 | +2.20% | 10,740,349 |
| Nov 10, 2025 | $560.00 | $580.47 | $548.92 | $549.51 | -1.87% | 10,310,410 |
| Nov 3, 2025 | $532.06 | $562.65 | $527.60 | $560.00 | +4.81% | 11,483,289 |
| Oct 27, 2025 | $544.75 | $552.20 | $526.20 | $534.28 | -2.24% | 8,978,698 |
| Oct 20, 2025 | $452.50 | $552.50 | $451.35 | $546.51 | +22.50% | 23,240,770 |
| Oct 13, 2025 | $432.43 | $449.09 | $427.84 | $446.13 | +3.85% | 10,035,552 |
| Oct 6, 2025 | $459.71 | $460.30 | $429.25 | $429.59 | -5.03% | 10,520,846 |
| Sep 29, 2025 | $442.06 | $456.59 | $430.34 | $452.35 | +2.55% | 11,770,168 |
| Sep 22, 2025 | $438.12 | $451.34 | $433.43 | $441.12 | +0.55% | 12,401,614 |
| Sep 15, 2025 | $449.29 | $450.58 | $429.72 | $438.72 | -2.44% | 13,814,741 |
| Sep 8, 2025 | $466.70 | $472.69 | $446.53 | $449.68 | -3.68% | 10,387,943 |
| Sep 2, 2025 | $470.56 | $472.57 | $434.80 | $466.86 | -1.36% | 13,845,449 |
| Aug 25, 2025 | $475.25 | $477.87 | $464.80 | $473.30 | -0.60% | 9,415,576 |
| Aug 18, 2025 | $480.84 | $487.20 | $461.25 | $476.16 | -0.85% | 9,425,027 |
| Aug 11, 2025 | $468.16 | $483.60 | $468.05 | $480.26 | +2.17% | 8,020,050 |
| Aug 4, 2025 | $486.75 | $490.00 | $463.90 | $470.08 | -2.70% | 10,519,729 |
| Jul 28, 2025 | $498.00 | $503.22 | $473.24 | $483.12 | -2.57% | 11,649,189 |
| Jul 21, 2025 | $518.19 | $530.35 | $486.54 | $495.86 | -4.39% | 13,195,687 |
| Jul 14, 2025 | $509.88 | $522.10 | $506.21 | $518.62 | +1.28% | 9,528,834 |
| Jul 7, 2025 | $543.23 | $544.88 | $508.13 | $512.06 | -5.95% | 8,558,144 |
| Jun 30, 2025 | $534.42 | $550.70 | $531.68 | $544.47 | +2.02% | 5,426,069 |
| Jun 23, 2025 | $508.00 | $544.24 | $503.18 | $533.71 | +4.78% | 7,973,650 |
| Jun 16, 2025 | $514.00 | $523.53 | $506.54 | $509.36 | -0.55% | 7,025,024 |
| Jun 9, 2025 | $531.50 | $531.93 | $498.17 | $512.18 | -8.06% | 13,086,419 |
| Jun 2, 2025 | $549.06 | $564.15 | $542.52 | $557.08 | +0.86% | 6,269,709 |
| May 26, 2025 | $535.50 | $559.80 | $529.15 | $552.34 | +2.37% | 6,625,906 |
| May 19, 2025 | $554.34 | $562.61 | $529.15 | $539.54 | -4.27% | 6,431,095 |
| May 12, 2025 | $551.97 | $568.69 | $547.68 | $563.60 | +5.05% | 8,194,030 |
| May 5, 2025 | $528.32 | $546.56 | $522.95 | $536.51 | +1.34% | 6,214,323 |
| Apr 28, 2025 | $515.91 | $535.60 | $501.67 | $529.42 | +2.88% | 7,476,014 |
| Apr 21, 2025 | $475.94 | $517.31 | $463.05 | $514.59 | +6.60% | 13,836,244 |
| Apr 14, 2025 | $502.27 | $506.14 | $477.62 | $482.74 | -2.20% | 6,868,527 |
| Apr 7, 2025 | $430.97 | $529.19 | $425.00 | $493.60 | +9.31% | 20,221,638 |
| Mar 31, 2025 | $484.46 | $508.62 | $451.02 | $451.58 | -8.19% | 12,169,871 |
| Mar 24, 2025 | $504.74 | $520.89 | $488.57 | $491.84 | -0.13% | 9,853,395 |
| Mar 17, 2025 | $480.00 | $500.29 | $474.90 | $492.49 | +1.66% | 12,524,771 |
| Mar 10, 2025 | $503.91 | $519.51 | $474.37 | $484.44 | -6.53% | 19,184,016 |
| Mar 3, 2025 | $573.78 | $584.90 | $502.84 | $518.26 | -9.58% | 12,012,744 |
| Feb 24, 2025 | $594.47 | $600.58 | $556.20 | $573.15 | -3.15% | 8,973,450 |
| Feb 18, 2025 | $595.46 | $609.08 | $586.61 | $591.79 | -0.63% | 5,985,549 |
| Feb 10, 2025 | $590.00 | $599.26 | $581.06 | $595.55 | +2.16% | 5,661,446 |
| Feb 3, 2025 | $564.87 | $594.08 | $563.27 | $582.98 | +1.94% | 6,838,508 |
| Jan 27, 2025 | $574.68 | $586.89 | $563.35 | $571.88 | -2.08% | 10,186,987 |
| Jan 21, 2025 | $598.11 | $616.00 | $573.32 | $584.05 | -1.45% | 10,773,962 |
| Jan 13, 2025 | $543.40 | $597.68 | $530.25 | $592.64 | +8.25% | 11,124,609 |
| Jan 6, 2025 | $535.29 | $550.18 | $530.45 | $547.47 | +2.27% | 5,910,902 |
| Dec 30, 2024 | $528.43 | $536.65 | $520.01 | $535.30 | +0.08% | 3,942,702 |
| Dec 23, 2024 | $524.88 | $540.13 | $520.03 | $534.88 | +1.99% | 3,479,483 |
| Dec 16, 2024 | $539.98 | $547.90 | $516.18 | $524.43 | -2.81% | 10,499,994 |
| Dec 9, 2024 | $552.31 | $553.56 | $532.14 | $539.58 | -1.97% | 5,761,909 |
| Dec 2, 2024 | $546.30 | $556.23 | $533.01 | $550.41 | +1.55% | 5,707,012 |
| Nov 25, 2024 | $548.82 | $549.31 | $533.56 | $542.00 | -1.07% | 4,887,164 |
| Nov 18, 2024 | $527.36 | $552.00 | $526.01 | $547.87 | +3.84% | 6,168,598 |
| Nov 11, 2024 | $539.89 | $544.38 | $526.71 | $527.61 | -1.65% | 8,315,565 |
| Nov 4, 2024 | $504.32 | $538.49 | $503.85 | $536.45 | +5.95% | 6,376,584 |
| Oct 28, 2024 | $513.66 | $517.50 | $500.67 | $506.34 | -0.96% | 5,531,950 |
| Oct 21, 2024 | $519.04 | $522.67 | $507.28 | $511.27 | -1.90% | 5,509,090 |
| Oct 14, 2024 | $487.04 | $523.34 | $472.12 | $521.15 | +7.50% | 9,252,808 |
| Oct 7, 2024 | $476.86 | $490.58 | $470.06 | $484.78 | +0.59% | 5,389,134 |
| Sep 30, 2024 | $480.00 | $496.48 | $476.60 | $481.95 | +0.58% | 5,245,334 |
| Sep 23, 2024 | $488.50 | $491.83 | $478.57 | $479.18 | -1.44% | 4,830,935 |
| Sep 16, 2024 | $493.47 | $494.01 | $479.58 | $486.20 | -0.75% | 7,025,374 |
| Sep 9, 2024 | $475.00 | $496.18 | $473.98 | $489.86 | +3.82% | 5,734,144 |
| Sep 3, 2024 | $491.67 | $493.42 | $466.00 | $471.82 | -4.22% | 5,572,259 |
| Aug 26, 2024 | $486.88 | $493.44 | $476.88 | $492.63 | +1.25% | 5,108,442 |
| Aug 19, 2024 | $475.44 | $493.97 | $475.44 | $486.55 | +1.58% | 5,042,827 |
| Aug 12, 2024 | $464.76 | $482.50 | $458.27 | $478.98 | +3.36% | 5,424,153 |
| Aug 5, 2024 | $437.55 | $465.70 | $429.60 | $463.43 | +3.05% | 8,176,793 |
| Jul 29, 2024 | $446.60 | $455.73 | $431.56 | $449.73 | +1.91% | 8,508,883 |
| Jul 22, 2024 | $462.33 | $468.78 | $432.87 | $441.30 | -3.01% | 9,639,787 |
| Jul 15, 2024 | $444.00 | $456.81 | $413.82 | $455.01 | +2.44% | 13,455,158 |
| Jul 8, 2024 | $442.04 | $449.00 | $438.85 | $444.16 | +0.09% | 6,223,446 |
| Jul 1, 2024 | $445.85 | $448.10 | $432.20 | $443.76 | -0.25% | 4,691,352 |
| Jun 24, 2024 | $432.78 | $447.11 | $426.97 | $444.85 | +2.84% | 9,939,949 |
| Jun 17, 2024 | $425.36 | $437.20 | $423.58 | $432.56 | +1.59% | 6,570,638 |
| Jun 10, 2024 | $416.60 | $428.86 | $413.52 | $425.78 | +1.96% | 5,059,265 |
| Jun 3, 2024 | $402.89 | $420.57 | $397.47 | $417.61 | +3.85% | 7,008,855 |
| May 28, 2024 | $403.85 | $412.29 | $396.15 | $402.12 | -0.67% | 5,556,564 |
| May 20, 2024 | $398.58 | $408.43 | $395.60 | $404.85 | +1.51% | 5,862,036 |
| May 13, 2024 | $389.16 | $401.36 | $379.67 | $398.82 | +3.13% | 4,989,454 |
| May 6, 2024 | $382.63 | $389.78 | $380.13 | $386.70 | +1.40% | 4,654,267 |
| Apr 29, 2024 | $375.39 | $384.47 | $367.39 | $381.36 | +1.61% | 5,386,162 |
| Apr 22, 2024 | $369.54 | $383.62 | $364.31 | $375.33 | +2.45% | 6,977,997 |
| Apr 15, 2024 | $392.25 | $392.29 | $364.17 | $366.34 | -4.80% | 11,175,699 |
| Apr 8, 2024 | $388.39 | $392.80 | $380.71 | $384.80 | -0.92% | 5,929,607 |
| Apr 1, 2024 | $399.00 | $399.64 | $378.62 | $388.39 | -2.68% | 8,135,841 |
| Mar 25, 2024 | $393.59 | $403.76 | $390.50 | $399.09 | +1.27% | 5,159,857 |
| Mar 18, 2024 | $399.60 | $401.27 | $381.77 | $394.07 | -0.56% | 6,679,003 |
| Mar 11, 2024 | $391.00 | $398.16 | $376.60 | $396.28 | +1.13% | 9,816,748 |
| Mar 4, 2024 | $398.30 | $403.00 | $386.30 | $391.85 | -1.52% | 8,293,250 |
| Feb 26, 2024 | $389.40 | $399.67 | $382.32 | $397.90 | +2.09% | 7,299,337 |
| Feb 20, 2024 | $379.69 | $391.25 | $373.15 | $389.77 | +2.94% | 5,203,672 |
| Feb 12, 2024 | $386.09 | $387.36 | $371.00 | $378.63 | -2.47% | 6,747,867 |
| Feb 5, 2024 | $384.47 | $392.00 | $380.57 | $388.22 | +1.16% | 6,961,274 |
| Jan 29, 2024 | $374.41 | $385.43 | $373.06 | $383.77 | +2.40% | 8,184,081 |
| Jan 22, 2024 | $377.91 | $384.00 | $362.14 | $374.76 | -0.02% | 13,174,710 |
| Jan 16, 2024 | $363.39 | $376.90 | $355.17 | $374.82 | +3.05% | 7,666,710 |
| Jan 8, 2024 | $324.50 | $366.86 | $324.12 | $363.71 | +12.78% | 11,440,429 |
| Jan 2, 2024 | $333.00 | $336.20 | $320.26 | $322.50 | -4.40% | 5,489,785 |
| Dec 26, 2023 | $336.92 | $340.49 | $335.07 | $337.36 | +0.33% | 3,530,831 |
| Dec 18, 2023 | $325.73 | $337.06 | $325.01 | $336.26 | +3.67% | 9,055,055 |
| Dec 11, 2023 | $310.00 | $332.61 | $309.80 | $324.35 | +4.49% | 10,255,643 |
| Dec 4, 2023 | $311.92 | $315.93 | $304.50 | $310.42 | -1.52% | 6,396,636 |
| Nov 27, 2023 | $314.68 | $316.31 | $304.70 | $315.20 | -0.88% | 7,858,631 |
| Nov 20, 2023 | $305.44 | $318.26 | $305.00 | $318.01 | +4.17% | 5,009,024 |
| Nov 13, 2023 | $285.33 | $311.24 | $281.12 | $305.28 | +10.01% | 10,799,875 |
| Nov 6, 2023 | $278.13 | $282.45 | $269.49 | $277.49 | -0.37% | 7,218,083 |
| Oct 30, 2023 | $260.08 | $281.58 | $254.85 | $278.52 | +7.54% | 10,015,350 |
| Oct 23, 2023 | $268.50 | $281.88 | $255.95 | $258.98 | -2.97% | 12,490,054 |
| Oct 16, 2023 | $276.00 | $279.62 | $256.72 | $266.91 | -2.28% | 16,820,593 |
| Oct 9, 2023 | $293.13 | $301.07 | $265.50 | $273.15 | -7.62% | 14,032,319 |
| Oct 2, 2023 | $291.96 | $296.73 | $284.80 | $295.68 | +1.16% | 5,569,295 |
| Sep 25, 2023 | $286.40 | $298.35 | $285.74 | $292.29 | +1.42% | 7,067,070 |
| Sep 18, 2023 | $296.13 | $303.80 | $283.74 | $288.20 | -2.48% | 7,477,760 |
| Sep 11, 2023 | $300.00 | $305.87 | $294.85 | $295.54 | -0.90% | 8,137,833 |
| Sep 5, 2023 | $310.00 | $311.38 | $295.01 | $298.22 | -3.93% | 5,740,656 |
| Aug 28, 2023 | $301.22 | $321.31 | $300.00 | $310.41 | +4.32% | 8,759,791 |
| Aug 21, 2023 | $286.12 | $298.36 | $282.50 | $297.55 | +4.06% | 7,739,531 |
| Aug 14, 2023 | $304.86 | $312.30 | $284.88 | $285.95 | -6.09% | 8,780,022 |
| Aug 7, 2023 | $310.00 | $312.86 | $297.17 | $304.49 | -1.56% | 7,138,857 |
| Jul 31, 2023 | $325.89 | $326.27 | $306.09 | $309.31 | -5.27% | 7,986,316 |
| Jul 24, 2023 | $336.76 | $337.85 | $322.46 | $326.53 | -3.01% | 9,388,867 |
| Jul 17, 2023 | $354.00 | $358.07 | $329.53 | $336.66 | -4.90% | 19,229,676 |
| Jul 10, 2023 | $333.33 | $355.38 | $333.33 | $354.00 | +6.86% | 9,998,412 |
| Jul 3, 2023 | $339.92 | $339.92 | $327.62 | $331.29 | -3.11% | 5,056,048 |
| Jun 26, 2023 | $326.60 | $344.08 | $323.23 | $341.94 | +4.49% | 6,852,042 |
| Jun 20, 2023 | $328.00 | $329.68 | $322.15 | $327.26 | -0.64% | 5,625,117 |
| Jun 12, 2023 | $313.83 | $333.14 | $312.00 | $329.36 | +5.31% | 9,562,897 |
| Jun 5, 2023 | $311.85 | $318.92 | $304.79 | $312.76 | +0.19% | 6,081,658 |
| May 30, 2023 | $308.88 | $313.47 | $300.14 | $312.18 | +1.72% | 6,711,321 |
| May 22, 2023 | $312.83 | $317.81 | $297.38 | $306.90 | -2.14% | 6,983,845 |
| May 15, 2023 | $305.01 | $315.20 | $303.96 | $313.61 | +2.73% | 6,145,311 |
| May 8, 2023 | $304.54 | $305.95 | $300.33 | $305.27 | +0.13% | 5,700,860 |
| May 1, 2023 | $301.00 | $308.46 | $297.63 | $304.88 | +1.22% | 7,279,006 |
| Apr 24, 2023 | $299.11 | $303.10 | $290.67 | $301.22 | +0.33% | 9,663,466 |
| Apr 17, 2023 | $266.99 | $304.84 | $265.83 | $300.22 | +12.43% | 15,031,396 |
| Apr 10, 2023 | $255.60 | $268.40 | $252.04 | $267.02 | +3.94% | 6,700,022 |
| Apr 3, 2023 | $254.30 | $259.33 | $250.01 | $256.90 | +0.56% | 5,302,541 |
| Mar 27, 2023 | $257.51 | $259.03 | $246.63 | $255.47 | -0.37% | 7,884,680 |
| Mar 20, 2023 | $238.12 | $257.46 | $237.58 | $256.42 | +7.83% | 8,712,568 |
| Mar 13, 2023 | $224.00 | $242.37 | $222.65 | $237.80 | +5.81% | 9,619,765 |
| Mar 6, 2023 | $233.59 | $236.78 | $223.39 | $224.75 | -4.31% | 6,507,791 |
| Feb 27, 2023 | $233.96 | $235.20 | $224.48 | $234.87 | +1.65% | 6,690,717 |
| Feb 21, 2023 | $236.55 | $236.98 | $229.04 | $231.05 | -3.29% | 6,152,663 |
| Feb 13, 2023 | $246.09 | $246.54 | $236.61 | $238.91 | -2.59% | 7,628,665 |
| Feb 6, 2023 | $251.76 | $254.55 | $242.60 | $245.27 | -3.69% | 6,633,217 |
| Jan 30, 2023 | $245.00 | $261.95 | $241.19 | $254.68 | +3.00% | 8,960,900 |
| Jan 23, 2023 | $256.77 | $259.41 | $238.84 | $247.26 | -3.70% | 14,356,513 |
| Jan 17, 2023 | $258.48 | $264.89 | $248.96 | $256.77 | -0.82% | 6,964,001 |
| Jan 9, 2023 | $272.59 | $273.58 | $253.77 | $258.90 | -4.25% | 9,974,095 |
| Jan 3, 2023 | $269.59 | $273.40 | $263.67 | $270.39 | +1.90% | 6,290,703 |
| Dec 27, 2022 | $262.76 | $269.83 | $260.59 | $265.35 | +1.02% | 3,499,346 |
| Dec 19, 2022 | $264.99 | $267.27 | $257.76 | $262.66 | -0.76% | 8,744,352 |
| Dec 12, 2022 | $272.22 | $285.09 | $261.06 | $264.68 | -2.19% | 15,658,311 |
| Dec 5, 2022 | $269.14 | $274.20 | $264.51 | $270.60 | -0.61% | 7,712,990 |
| Nov 28, 2022 | $264.54 | $275.84 | $257.20 | $272.25 | +2.69% | 9,782,981 |
| Nov 21, 2022 | $260.96 | $267.11 | $258.48 | $265.13 | +1.15% | 5,494,681 |
| Nov 14, 2022 | $262.19 | $266.60 | $255.40 | $262.11 | -1.12% | 9,532,711 |
| Nov 7, 2022 | $241.72 | $267.67 | $235.58 | $265.08 | +10.67% | 12,597,601 |
| Oct 31, 2022 | $243.00 | $251.29 | $231.07 | $239.53 | -1.90% | 11,927,542 |
| Oct 24, 2022 | $218.84 | $249.14 | $217.64 | $244.16 | +11.75% | 16,449,957 |
| Oct 17, 2022 | $186.26 | $221.00 | $185.82 | $218.49 | +19.35% | 18,018,467 |
| Oct 10, 2022 | $187.94 | $194.50 | $180.07 | $183.06 | -2.98% | 9,424,956 |
| Oct 3, 2022 | $189.40 | $202.80 | $187.62 | $188.68 | +0.66% | 8,771,383 |
| Sep 26, 2022 | $189.95 | $194.46 | $184.94 | $187.44 | -1.62% | 8,973,937 |
| Sep 19, 2022 | $203.87 | $204.32 | $186.95 | $190.52 | -7.64% | 9,112,762 |
| Sep 12, 2022 | $220.76 | $223.41 | $203.46 | $206.28 | -6.80% | 10,098,493 |
| Sep 6, 2022 | $204.34 | $221.89 | $201.15 | $221.32 | +8.67% | 6,905,832 |
| Aug 29, 2022 | $209.27 | $211.75 | $200.19 | $203.67 | -3.52% | 8,342,552 |
| Aug 22, 2022 | $221.13 | $225.38 | $210.94 | $211.09 | -6.09% | 9,620,193 |
| Aug 15, 2022 | $237.03 | $239.64 | $223.56 | $224.78 | -5.70% | 7,776,396 |
| Aug 8, 2022 | $241.00 | $245.36 | $232.44 | $238.37 | -0.81% | 9,061,226 |
| Aug 1, 2022 | $227.31 | $244.99 | $226.57 | $240.32 | +4.41% | 9,451,770 |
| Jul 25, 2022 | $213.21 | $231.26 | $212.27 | $230.17 | +8.65% | 12,243,091 |
| Jul 18, 2022 | $211.43 | $225.44 | $203.31 | $211.85 | +0.44% | 14,874,919 |
| Jul 11, 2022 | $207.48 | $211.17 | $196.10 | $210.92 | +1.01% | 7,985,211 |
| Jul 5, 2022 | $203.06 | $211.22 | $200.12 | $208.81 | +1.31% | 5,633,723 |
| Jun 27, 2022 | $208.80 | $211.47 | $197.61 | $206.10 | -1.70% | 8,902,837 |
| Jun 21, 2022 | $195.64 | $209.85 | $191.90 | $209.67 | +9.16% | 8,324,483 |
| Jun 13, 2022 | $199.00 | $200.24 | $186.83 | $192.08 | -6.43% | 15,385,380 |
| Jun 6, 2022 | $221.45 | $222.84 | $203.66 | $205.27 | -5.75% | 7,029,401 |
| May 31, 2022 | $228.40 | $230.00 | $212.20 | $217.79 | -4.96% | 8,096,810 |
| May 23, 2022 | $222.28 | $229.89 | $214.88 | $229.16 | +4.61% | 9,177,406 |
| May 16, 2022 | $221.12 | $226.29 | $212.91 | $219.07 | -2.07% | 8,466,704 |
| May 9, 2022 | $221.55 | $224.68 | $206.60 | $223.69 | -0.52% | 12,984,672 |
| May 2, 2022 | $239.99 | $246.99 | $221.07 | $224.85 | -6.04% | 12,277,559 |
| Apr 25, 2022 | $250.29 | $259.72 | $235.07 | $239.30 | -5.17% | 15,653,484 |
| Apr 18, 2022 | $278.99 | $308.00 | $251.52 | $252.34 | -9.78% | 15,290,443 |
| Apr 11, 2022 | $286.28 | $287.15 | $276.19 | $279.70 | -3.51% | 5,246,461 |
| Apr 4, 2022 | $306.50 | $308.97 | $283.25 | $289.86 | -5.13% | 7,279,504 |
| Mar 28, 2022 | $286.04 | $307.85 | $285.32 | $305.54 | +6.51% | 9,701,257 |
| Mar 21, 2022 | $287.66 | $290.09 | $273.65 | $286.87 | -1.12% | 7,763,177 |
| Mar 14, 2022 | $272.34 | $291.20 | $262.53 | $290.11 | +6.00% | 13,129,522 |
| Mar 7, 2022 | $300.50 | $304.68 | $268.92 | $273.69 | -9.46% | 11,572,362 |
| Feb 28, 2022 | $290.21 | $304.28 | $286.47 | $302.28 | +2.99% | 9,133,205 |
| Feb 22, 2022 | $278.12 | $293.62 | $266.02 | $293.51 | +4.53% | 8,011,599 |
| Feb 14, 2022 | $283.24 | $292.36 | $279.03 | $280.78 | -0.84% | 7,771,431 |
| Feb 7, 2022 | $284.41 | $294.98 | $277.81 | $283.16 | -0.90% | 11,061,608 |
| Jan 31, 2022 | $276.23 | $295.26 | $273.81 | $285.73 | +5.13% | 10,975,277 |
| Jan 24, 2022 | $264.62 | $275.01 | $254.20 | $271.79 | +0.84% | 16,286,945 |
| Jan 18, 2022 | $301.37 | $304.43 | $267.30 | $269.53 | -12.42% | 12,588,974 |
| Jan 10, 2022 | $321.18 | $328.16 | $303.89 | $307.74 | -5.10% | 10,007,578 |
| Jan 3, 2022 | $358.65 | $362.00 | $323.23 | $324.29 | -9.74% | 8,138,116 |
| Dec 27, 2021 | $363.46 | $369.21 | $358.79 | $359.30 | -1.27% | 4,877,565 |
| Dec 20, 2021 | $330.38 | $365.67 | $326.06 | $363.94 | +7.87% | 5,693,034 |
| Dec 13, 2021 | $344.74 | $345.77 | $323.79 | $337.40 | -2.19% | 9,842,594 |
| Dec 6, 2021 | $321.24 | $346.08 | $314.00 | $344.96 | +7.25% | 9,800,768 |
| Nov 29, 2021 | $332.81 | $339.67 | $313.69 | $321.63 | -2.31% | 9,686,672 |
| Nov 22, 2021 | $348.00 | $349.00 | $328.04 | $329.23 | -5.57% | 6,599,156 |
| Nov 15, 2021 | $355.51 | $364.22 | $346.00 | $348.65 | -1.77% | 6,087,343 |
| Nov 8, 2021 | $366.02 | $368.14 | $348.65 | $354.93 | -2.75% | 5,419,036 |
| Nov 1, 2021 | $361.69 | $369.69 | $353.96 | $364.95 | +1.06% | 6,912,604 |
| Oct 25, 2021 | $340.19 | $362.67 | $336.76 | $361.13 | +5.74% | 8,290,258 |
| Oct 18, 2021 | $330.33 | $345.16 | $323.04 | $341.52 | +3.02% | 10,288,432 |
| Oct 11, 2021 | $326.50 | $333.45 | $321.88 | $331.50 | +0.90% | 6,943,375 |
| Oct 4, 2021 | $333.35 | $346.84 | $321.05 | $328.54 | -2.37% | 8,712,628 |
| Sep 27, 2021 | $346.63 | $346.66 | $325.33 | $336.50 | -3.24% | 8,967,522 |
| Sep 20, 2021 | $341.47 | $350.63 | $333.35 | $347.78 | +0.58% | 8,880,804 |
| Sep 13, 2021 | $343.81 | $349.14 | $337.00 | $345.76 | +1.35% | 8,613,174 |
| Sep 7, 2021 | $357.75 | $362.34 | $337.67 | $341.16 | -4.51% | 6,632,295 |
| Aug 30, 2021 | $347.06 | $359.03 | $347.06 | $357.26 | +3.40% | 5,538,264 |
| Aug 23, 2021 | $350.57 | $353.27 | $344.67 | $345.51 | -0.70% | 7,037,457 |
| Aug 16, 2021 | $334.74 | $353.94 | $333.16 | $347.94 | +4.07% | 7,215,372 |
| Aug 9, 2021 | $344.36 | $345.35 | $328.89 | $334.35 | -2.62% | 7,256,136 |
| Aug 2, 2021 | $332.00 | $343.49 | $328.68 | $343.34 | +3.89% | 6,358,542 |
| Jul 26, 2021 | $323.28 | $331.70 | $318.08 | $330.49 | +1.54% | 5,837,043 |
| Jul 19, 2021 | $314.67 | $329.09 | $308.83 | $325.49 | +2.77% | 10,652,298 |
| Jul 12, 2021 | $317.45 | $321.68 | $315.51 | $316.70 | -0.07% | 5,285,043 |
| Jul 6, 2021 | $314.18 | $320.29 | $309.16 | $316.93 | +1.35% | 5,609,130 |
| Jun 28, 2021 | $303.26 | $313.16 | $301.50 | $312.72 | +3.28% | 6,215,376 |
| Jun 21, 2021 | $294.95 | $304.57 | $291.86 | $302.78 | +3.36% | 6,392,538 |
| Jun 14, 2021 | $287.43 | $297.09 | $286.55 | $292.95 | +1.69% | 7,890,987 |
| Jun 7, 2021 | $278.39 | $288.10 | $275.40 | $288.09 | +3.95% | 5,941,563 |
| Jun 1, 2021 | $284.26 | $284.26 | $270.37 | $277.15 | -1.27% | 5,325,591 |
| May 24, 2021 | $277.68 | $284.77 | $276.40 | $280.73 | +2.08% | 11,186,748 |
| May 17, 2021 | $276.26 | $281.00 | $265.90 | $275.00 | -1.01% | 9,865,215 |
| May 10, 2021 | $286.34 | $287.33 | $268.09 | $277.79 | -2.77% | 6,944,073 |
| May 3, 2021 | $291.16 | $291.66 | $275.22 | $285.70 | -0.91% | 7,308,411 |
| Apr 26, 2021 | $288.81 | $291.94 | $285.09 | $288.33 | -1.20% | 7,584,249 |
| Apr 19, 2021 | $269.59 | $297.93 | $267.51 | $291.84 | +7.75% | 16,075,300 |
| Apr 12, 2021 | $259.38 | $271.13 | $259.11 | $270.86 | +3.58% | 6,263,406 |
| Apr 5, 2021 | $250.07 | $262.11 | $250.07 | $261.49 | +4.93% | 5,926,686 |
| Mar 29, 2021 | $243.15 | $252.69 | $238.17 | $249.20 | +2.31% | 5,846,556 |
| Mar 22, 2021 | $235.91 | $243.95 | $231.21 | $243.58 | +3.29% | 6,854,925 |
| Mar 15, 2021 | $242.44 | $247.17 | $231.69 | $235.83 | -3.61% | 7,855,170 |
| Mar 8, 2021 | $235.12 | $246.33 | $227.47 | $244.66 | +2.89% | 9,166,560 |
| Mar 1, 2021 | $249.68 | $253.59 | $229.08 | $237.79 | -3.18% | 9,077,103 |
| Feb 22, 2021 | $250.60 | $253.22 | $242.10 | $245.60 | -1.78% | 8,681,907 |
| Feb 16, 2021 | $270.00 | $270.93 | $249.89 | $250.05 | -7.14% | 7,309,053 |
| Feb 8, 2021 | $256.09 | $269.47 | $253.95 | $269.27 | +5.98% | 7,061,220 |
| Feb 1, 2021 | $250.67 | $256.16 | $246.67 | $254.08 | +1.95% | 8,654,841 |
| Jan 25, 2021 | $249.14 | $259.41 | $245.21 | $249.21 | +0.48% | 12,273,318 |
| Jan 19, 2021 | $261.70 | $267.33 | $247.84 | $248.03 | -4.41% | 10,849,312 |
| Jan 11, 2021 | $272.81 | $274.67 | $259.00 | $259.47 | -4.93% | 9,878,334 |
| Jan 4, 2021 | $275.28 | $275.28 | $262.29 | $272.92 | +0.08% | 7,931,031 |
| Dec 28, 2020 | $272.74 | $274.05 | $265.74 | $272.70 | +1.38% | 4,286,121 |
| Dec 21, 2020 | $259.34 | $275.60 | $256.06 | $269.00 | +2.27% | 6,210,915 |
| Dec 14, 2020 | $254.67 | $263.60 | $251.67 | $263.03 | +3.83% | 8,100,630 |
| Dec 7, 2020 | $259.33 | $260.18 | $248.63 | $253.33 | -2.61% | 7,722,252 |
| Nov 30, 2020 | $241.80 | $260.63 | $240.33 | $260.11 | +6.92% | 8,968,002 |
| Nov 23, 2020 | $243.83 | $245.19 | $237.69 | $243.27 | -0.13% | 5,090,034 |
| Nov 16, 2020 | $253.33 | $254.68 | $241.16 | $243.58 | -3.01% | 6,326,760 |
| Nov 9, 2020 | $251.93 | $264.18 | $245.37 | $251.13 | +2.66% | 8,966,418 |
| Nov 2, 2020 | $226.87 | $245.80 | $223.10 | $244.62 | +10.01% | 9,330,165 |
| Oct 26, 2020 | $242.36 | $243.26 | $217.67 | $222.36 | -9.30% | 9,856,350 |
| Oct 19, 2020 | $251.75 | $257.21 | $240.86 | $245.16 | -2.29% | 6,551,070 |
| Oct 12, 2020 | $249.58 | $255.39 | $238.76 | $250.89 | +1.96% | 11,698,470 |
| Oct 5, 2020 | $233.03 | $247.09 | $232.10 | $246.06 | +6.02% | 5,974,188 |
| Sep 28, 2020 | $228.33 | $239.48 | $226.68 | $232.09 | +3.35% | 8,320,119 |
| Sep 21, 2020 | $216.03 | $225.97 | $211.10 | $224.58 | +2.77% | 10,749,753 |
| Sep 14, 2020 | $237.47 | $242.05 | $216.47 | $218.52 | -6.69% | 11,100,627 |
| Sep 8, 2020 | $236.67 | $242.90 | $230.68 | $234.18 | -4.45% | 7,838,997 |
| Aug 31, 2020 | $241.06 | $259.61 | $239.25 | $245.09 | +1.14% | 12,345,309 |
| Aug 24, 2020 | $233.00 | $243.32 | $229.76 | $242.34 | +4.77% | 9,142,149 |
| Aug 17, 2020 | $228.34 | $233.00 | $228.11 | $231.29 | +1.37% | 6,457,251 |
| Aug 10, 2020 | $228.25 | $231.33 | $223.87 | $228.17 | -0.19% | 5,060,208 |
| Aug 3, 2020 | $228.58 | $232.52 | $225.36 | $228.62 | +0.06% | 6,200,634 |
| Jul 27, 2020 | $224.36 | $234.67 | $222.69 | $228.48 | +1.50% | 8,650,113 |
| Jul 20, 2020 | $215.15 | $233.24 | $210.52 | $225.11 | +3.78% | 14,988,117 |
| Jul 13, 2020 | $193.05 | $218.27 | $188.74 | $216.91 | +13.00% | 12,659,976 |
| Jul 6, 2020 | $196.29 | $197.12 | $189.17 | $191.96 | -0.79% | 6,161,469 |
| Jun 29, 2020 | $184.50 | $194.48 | $181.39 | $193.49 | +5.57% | 6,453,534 |
| Jun 22, 2020 | $196.09 | $198.77 | $181.01 | $183.28 | -6.41% | 9,870,981 |
| Jun 15, 2020 | $182.17 | $198.45 | $181.62 | $195.84 | +5.21% | 9,652,272 |
| Jun 8, 2020 | $196.87 | $197.91 | $181.84 | $186.14 | -5.79% | 9,710,070 |
| Jun 1, 2020 | $191.60 | $200.40 | $186.39 | $197.59 | +2.19% | 10,391,577 |
| May 26, 2020 | $191.67 | $195.20 | $183.12 | $193.34 | +3.06% | 9,487,140 |
| May 18, 2020 | $177.17 | $187.71 | $176.48 | $187.60 | +8.15% | 7,982,418 |
| May 11, 2020 | $177.33 | $180.23 | $167.04 | $173.47 | -3.23% | 9,090,579 |
| May 4, 2020 | $165.80 | $181.48 | $165.18 | $179.26 | +7.80% | 10,093,686 |
| Apr 27, 2020 | $174.15 | $175.39 | $164.00 | $166.29 | -3.12% | 9,150,240 |
| Apr 20, 2020 | $174.50 | $176.50 | $162.67 | $171.64 | -2.17% | 11,052,414 |
| Apr 13, 2020 | $165.41 | $176.03 | $162.72 | $175.44 | +4.47% | 14,969,220 |
| Apr 6, 2020 | $163.16 | $174.78 | $159.01 | $167.93 | +8.93% | 15,586,659 |
| Mar 30, 2020 | $163.33 | $169.80 | $150.00 | $154.16 | -5.70% | 16,709,292 |
| Mar 23, 2020 | $127.33 | $168.80 | $120.17 | $163.47 | +24.41% | 25,469,543 |
| Mar 16, 2020 | $138.77 | $149.17 | $122.69 | $131.40 | -16.30% | 26,837,514 |
| Mar 9, 2020 | $171.71 | $179.65 | $144.19 | $156.99 | -15.16% | 20,095,052 |
| Mar 2, 2020 | $178.65 | $194.57 | $177.41 | $185.05 | +3.97% | 14,101,281 |
| Feb 24, 2020 | $196.82 | $198.81 | $172.85 | $177.99 | -12.91% | 16,466,764 |
| Feb 18, 2020 | $200.44 | $206.33 | $198.71 | $204.36 | +1.61% | 7,954,827 |
| Feb 10, 2020 | $192.96 | $201.45 | $192.23 | $201.12 | +4.13% | 8,073,132 |
| Feb 3, 2020 | $187.43 | $195.00 | $186.20 | $193.14 | +3.51% | 9,301,176 |
| Jan 27, 2020 | $190.64 | $192.57 | $185.01 | $186.59 | -4.99% | 13,264,452 |
| Jan 21, 2020 | $199.43 | $205.00 | $194.61 | $196.40 | -1.80% | 12,744,361 |
| Jan 13, 2020 | $200.16 | $202.31 | $197.69 | $200.01 | +0.22% | 7,752,855 |
| Jan 6, 2020 | $196.67 | $205.52 | $191.25 | $199.57 | +0.91% | 14,615,178 |
| Dec 30, 2019 | $199.33 | $200.33 | $194.05 | $197.78 | -0.76% | 5,336,628 |
| Dec 23, 2019 | $197.33 | $200.53 | $196.10 | $199.29 | +1.11% | 4,356,150 |
| Dec 16, 2019 | $195.00 | $198.68 | $194.01 | $197.10 | +2.01% | 10,353,495 |
| Dec 9, 2019 | $194.58 | $195.45 | $190.86 | $193.22 | -1.01% | 6,836,556 |
| Dec 2, 2019 | $197.33 | $197.63 | $191.96 | $195.19 | -1.24% | 7,521,093 |
| Nov 25, 2019 | $190.73 | $198.06 | $190.24 | $197.63 | +4.11% | 7,708,614 |
| Nov 18, 2019 | $189.67 | $194.33 | $187.48 | $189.83 | -0.01% | 8,763,984 |
| Nov 11, 2019 | $181.70 | $189.85 | $180.06 | $189.85 | +3.75% | 8,908,329 |
| Nov 4, 2019 | $187.50 | $189.60 | $182.43 | $182.98 | -1.86% | 7,421,661 |
| Oct 28, 2019 | $182.74 | $188.24 | $182.00 | $186.46 | +1.84% | 7,062,213 |
| Oct 21, 2019 | $188.07 | $188.61 | $178.30 | $183.09 | -3.00% | 10,300,284 |
| Oct 14, 2019 | $172.88 | $189.99 | $172.69 | $188.75 | +9.31% | 12,644,848 |
| Oct 7, 2019 | $176.15 | $176.87 | $169.51 | $172.68 | -2.11% | 6,848,565 |
| Sep 30, 2019 | $178.64 | $181.35 | $167.34 | $176.39 | -0.85% | 8,820,243 |
| Sep 23, 2019 | $176.49 | $183.00 | $175.47 | $177.91 | +0.48% | 11,037,474 |
| Sep 16, 2019 | $172.93 | $179.33 | $171.35 | $177.05 | +1.52% | 8,308,956 |
| Sep 9, 2019 | $168.03 | $175.99 | $162.67 | $174.41 | +3.55% | 9,958,746 |
| Sep 3, 2019 | $168.41 | $171.00 | $163.11 | $168.42 | -1.19% | 7,888,071 |
| Aug 26, 2019 | $163.29 | $171.22 | $160.87 | $170.45 | +5.52% | 7,950,318 |
| Aug 19, 2019 | $167.83 | $168.27 | $160.67 | $161.53 | -2.19% | 9,566,994 |
| Aug 12, 2019 | $171.00 | $173.66 | $164.47 | $165.15 | -3.89% | 8,885,181 |
| Aug 5, 2019 | $167.08 | $173.21 | $162.29 | $171.83 | +0.37% | 8,587,170 |
| Jul 29, 2019 | $176.20 | $178.36 | $169.81 | $171.20 | -2.66% | 8,137,443 |
| Jul 22, 2019 | $178.00 | $181.27 | $174.65 | $175.88 | -0.22% | 9,013,428 |
| Jul 15, 2019 | $176.34 | $181.62 | $171.42 | $176.27 | +0.49% | 12,855,930 |
| Jul 8, 2019 | $178.21 | $179.27 | $173.50 | $175.42 | -2.05% | 9,191,877 |
| Jul 1, 2019 | $177.33 | $180.15 | $174.40 | $179.08 | +2.42% | 5,791,251 |
| Jun 24, 2019 | $176.00 | $176.96 | $169.84 | $174.85 | -0.51% | 8,463,945 |
| Jun 17, 2019 | $166.17 | $177.94 | $166.00 | $175.74 | +6.18% | 11,922,783 |
| Jun 10, 2019 | $166.87 | $172.17 | $163.67 | $165.51 | -0.50% | 11,619,384 |
| Jun 3, 2019 | $154.28 | $166.63 | $151.72 | $166.35 | +7.36% | 13,316,886 |
| May 28, 2019 | $158.45 | $161.23 | $154.31 | $154.95 | -2.45% | 8,794,035 |
| May 20, 2019 | $162.22 | $164.33 | $155.88 | $158.84 | -2.78% | 10,963,341 |
| May 13, 2019 | $160.84 | $166.60 | $158.87 | $163.38 | -1.04% | 8,958,036 |
| May 6, 2019 | $165.71 | $169.63 | $160.86 | $165.10 | -2.49% | 12,374,784 |
| Apr 29, 2019 | $173.33 | $174.00 | $165.33 | $169.31 | -2.15% | 10,827,678 |
| Apr 22, 2019 | $166.63 | $174.80 | $162.22 | $173.04 | -1.69% | 27,814,328 |
| Apr 15, 2019 | $195.15 | $195.44 | $173.89 | $176.02 | -9.40% | 16,378,934 |
| Apr 8, 2019 | $191.49 | $196.44 | $189.20 | $194.28 | +1.24% | 6,659,205 |
| Apr 1, 2019 | $191.67 | $193.42 | $186.60 | $191.91 | +0.90% | 8,117,583 |
| Mar 25, 2019 | $187.00 | $191.08 | $184.00 | $190.19 | +1.66% | 6,283,758 |
| Mar 18, 2019 | $186.16 | $193.08 | $184.36 | $187.09 | +0.55% | 8,477,688 |
| Mar 11, 2019 | $178.90 | $187.00 | $178.34 | $186.07 | +4.58% | 9,876,459 |
| Mar 4, 2019 | $186.34 | $187.33 | $174.56 | $177.92 | -4.44% | 7,855,248 |
| Feb 25, 2019 | $185.00 | $188.10 | $180.50 | $186.18 | +1.21% | 8,877,891 |
| Feb 19, 2019 | $181.02 | $185.92 | $180.45 | $183.95 | +0.61% | 7,098,330 |
| Feb 11, 2019 | $173.90 | $182.87 | $173.33 | $182.83 | +6.08% | 10,079,127 |
| Feb 4, 2019 | $174.19 | $175.94 | $167.33 | $172.35 | -1.45% | 8,012,526 |
| Jan 28, 2019 | $169.70 | $176.00 | $162.21 | $174.88 | +1.87% | 12,706,611 |
| Jan 22, 2019 | $179.02 | $179.88 | $169.61 | $171.68 | -5.07% | 12,470,470 |
| Jan 14, 2019 | $167.00 | $181.25 | $166.35 | $180.85 | +7.37% | 12,438,681 |
| Jan 7, 2019 | $157.33 | $173.24 | $157.02 | $168.44 | +7.13% | 14,539,065 |
| Dec 31, 2018 | $159.05 | $161.09 | $148.82 | $157.23 | +0.10% | 9,758,478 |
| Dec 24, 2018 | $147.17 | $159.69 | $143.41 | $157.07 | +5.65% | 8,901,486 |
| Dec 17, 2018 | $163.50 | $164.46 | $148.46 | $148.67 | -9.31% | 16,145,509 |
| Dec 10, 2018 | $163.73 | $175.38 | $160.75 | $163.94 | +0.02% | 10,768,194 |
| Dec 3, 2018 | $180.62 | $182.99 | $162.71 | $163.90 | -7.38% | 11,687,058 |
| Nov 26, 2018 | $165.31 | $178.00 | $163.00 | $176.96 | +8.44% | 10,987,545 |
| Nov 19, 2018 | $172.49 | $173.15 | $154.00 | $163.19 | -5.59% | 8,988,771 |
| Nov 12, 2018 | $177.10 | $177.66 | $161.83 | $172.85 | -2.63% | 10,732,629 |
| Nov 5, 2018 | $172.27 | $182.02 | $167.63 | $177.52 | +3.17% | 11,968,608 |
| Oct 29, 2018 | $165.13 | $176.33 | $155.69 | $172.07 | +6.02% | 15,639,816 |
| Oct 22, 2018 | $168.22 | $171.19 | $158.48 | $162.30 | -3.44% | 16,280,901 |
| Oct 15, 2018 | $176.36 | $182.70 | $167.46 | $168.09 | -5.22% | 17,356,804 |
| Oct 8, 2018 | $182.14 | $182.67 | $166.67 | $177.34 | -3.04% | 17,134,533 |
| Oct 1, 2018 | $191.72 | $193.71 | $180.11 | $182.90 | -4.41% | 10,708,515 |
| Sep 24, 2018 | $185.45 | $191.80 | $184.36 | $191.33 | +3.09% | 7,176,462 |
| Sep 17, 2018 | $188.98 | $189.17 | $184.21 | $185.59 | -2.04% | 8,607,669 |
| Sep 10, 2018 | $180.11 | $190.99 | $179.67 | $189.45 | +5.65% | 7,280,355 |
| Sep 4, 2018 | $186.33 | $186.83 | $177.99 | $179.32 | -3.94% | 7,633,086 |
| Aug 27, 2018 | $181.22 | $186.80 | $180.25 | $186.67 | +3.41% | 7,262,037 |
| Aug 20, 2018 | $175.68 | $180.71 | $172.94 | $180.51 | +3.16% | 5,808,519 |
| Aug 13, 2018 | $174.20 | $176.77 | $172.06 | $174.97 | +0.75% | 6,866,703 |
| Aug 6, 2018 | $174.13 | $176.25 | $171.73 | $173.67 | -0.30% | 6,040,065 |
| Jul 30, 2018 | $172.90 | $175.00 | $166.22 | $174.20 | +0.65% | 10,483,464 |
| Jul 23, 2018 | $172.26 | $179.77 | $170.49 | $173.07 | +0.47% | 12,766,593 |
| Jul 16, 2018 | $174.78 | $179.66 | $170.81 | $172.26 | -1.44% | 16,385,758 |
| Jul 9, 2018 | $166.24 | $177.43 | $164.15 | $174.78 | +5.83% | 15,135,156 |
| Jul 2, 2018 | $158.83 | $166.02 | $157.27 | $165.15 | +3.55% | 6,868,839 |
| Jun 25, 2018 | $160.12 | $163.66 | $155.99 | $159.49 | -0.98% | 9,639,330 |
| Jun 18, 2018 | $162.91 | $164.67 | $160.72 | $161.07 | -1.48% | 8,369,961 |
| Jun 11, 2018 | $161.53 | $165.64 | $161.30 | $163.50 | +1.22% | 12,725,310 |
| Jun 4, 2018 | $160.00 | $164.69 | $157.53 | $161.53 | +1.12% | 14,701,605 |
| May 29, 2018 | $151.10 | $160.00 | $149.88 | $159.75 | +4.97% | 15,612,745 |
| May 21, 2018 | $154.03 | $155.80 | $150.00 | $152.19 | -0.49% | 7,729,752 |
| May 14, 2018 | $156.52 | $157.25 | $151.04 | $152.93 | -2.04% | 9,635,952 |
| May 7, 2018 | $153.67 | $157.59 | $153.08 | $156.12 | +1.72% | 9,951,114 |
| Apr 30, 2018 | $149.54 | $153.77 | $146.02 | $153.47 | +3.00% | 10,714,311 |
| Apr 23, 2018 | $152.33 | $153.00 | $143.01 | $149.01 | -2.03% | 12,203,397 |
| Apr 16, 2018 | $139.90 | $157.93 | $139.23 | $152.09 | +10.04% | 25,223,501 |
| Apr 9, 2018 | $133.63 | $140.44 | $133.35 | $138.21 | +4.56% | 9,003,573 |
| Apr 2, 2018 | $137.42 | $138.29 | $131.19 | $132.18 | -3.94% | 13,783,809 |
| Mar 26, 2018 | $135.93 | $140.64 | $132.40 | $137.61 | +3.43% | 10,405,914 |
| Mar 19, 2018 | $144.43 | $145.37 | $132.94 | $133.05 | -8.42% | 10,216,326 |
| Mar 12, 2018 | $146.84 | $148.37 | $144.60 | $145.29 | -1.04% | 10,088,730 |
| Mar 5, 2018 | $137.74 | $148.32 | $137.45 | $146.82 | +5.53% | 9,171,240 |
| Feb 26, 2018 | $143.33 | $145.40 | $135.39 | $139.13 | -2.37% | 9,551,160 |
| Feb 20, 2018 | $138.50 | $142.58 | $138.49 | $142.50 | +2.77% | 7,547,265 |
| Feb 12, 2018 | $131.83 | $140.38 | $130.54 | $138.66 | +5.87% | 8,377,338 |
| Feb 5, 2018 | $138.56 | $139.00 | $126.67 | $130.97 | -5.77% | 18,496,095 |
| Jan 29, 2018 | $147.26 | $148.63 | $138.76 | $138.99 | -5.29% | 13,230,447 |
| Jan 22, 2018 | $145.00 | $150.67 | $139.00 | $146.75 | +1.62% | 16,497,823 |
| Jan 16, 2018 | $140.67 | $145.52 | $139.00 | $144.41 | +3.39% | 10,311,129 |
| Jan 8, 2018 | $126.24 | $142.33 | $125.74 | $139.68 | +10.56% | 19,669,966 |
| Jan 2, 2018 | $122.63 | $129.83 | $121.70 | $126.34 | +3.86% | 9,303,795 |
| Dec 26, 2017 | $120.63 | $123.24 | $120.01 | $121.65 | +0.49% | 5,273,709 |
| Dec 18, 2017 | $124.03 | $125.10 | $119.93 | $121.05 | -1.81% | 10,550,424 |
| Dec 11, 2017 | $126.11 | $126.57 | $119.92 | $123.29 | -2.57% | 17,734,476 |
| Dec 4, 2017 | $133.28 | $133.33 | $121.87 | $126.54 | -4.30% | 19,261,088 |
| Nov 27, 2017 | $133.00 | $135.02 | $129.42 | $132.22 | -0.37% | 17,546,164 |
| Nov 20, 2017 | $130.83 | $132.98 | $130.10 | $132.72 | +1.44% | 6,538,284 |
| Nov 13, 2017 | $129.62 | $133.33 | $128.77 | $130.83 | +0.86% | 9,796,638 |
| Nov 6, 2017 | $127.71 | $131.17 | $127.67 | $129.72 | +1.28% | 9,579,549 |
| Oct 30, 2017 | $124.66 | $128.86 | $123.49 | $128.08 | +2.80% | 10,327,320 |
| Oct 23, 2017 | $124.17 | $127.38 | $122.83 | $124.59 | +1.14% | 14,498,445 |
| Oct 16, 2017 | $119.41 | $124.96 | $116.67 | $123.19 | +2.01% | 17,515,714 |
| Oct 9, 2017 | $121.18 | $121.92 | $117.60 | $120.76 | +0.23% | 10,536,894 |
| Oct 2, 2017 | $116.57 | $122.50 | $116.40 | $120.49 | +3.68% | 13,185,768 |
| Sep 25, 2017 | $114.98 | $116.53 | $112.60 | $116.21 | +1.39% | 9,165,393 |
| Sep 18, 2017 | $115.69 | $117.00 | $113.58 | $114.61 | -0.63% | 9,131,490 |
| Sep 11, 2017 | $115.91 | $117.11 | $115.11 | $115.34 | -0.44% | 11,629,080 |
| Sep 5, 2017 | $111.99 | $117.20 | $111.89 | $115.84 | +3.56% | 9,487,179 |
| Aug 28, 2017 | $109.11 | $112.07 | $108.56 | $111.86 | +2.87% | 11,766,249 |
| Aug 21, 2017 | $109.12 | $110.89 | $108.27 | $108.74 | -0.58% | 12,704,157 |
| Aug 14, 2017 | $105.67 | $110.33 | $105.67 | $109.37 | +4.46% | 17,105,221 |
| Aug 7, 2017 | $103.30 | $105.08 | $103.07 | $104.69 | +1.20% | 11,613,645 |
| Jul 31, 2017 | $104.83 | $105.11 | $102.63 | $103.45 | -1.08% | 14,056,506 |
| Jul 24, 2017 | $102.98 | $105.96 | $102.33 | $104.58 | +1.48% | 18,443,160 |
| Jul 17, 2017 | $106.10 | $108.30 | $102.86 | $103.05 | -2.55% | 26,101,820 |
| Jul 10, 2017 | $104.83 | $106.17 | $104.13 | $105.75 | +0.79% | 13,496,013 |
| Jul 3, 2017 | $104.55 | $105.35 | $102.29 | $104.92 | +0.95% | 8,878,590 |
| Jun 26, 2017 | $105.82 | $106.09 | $102.50 | $103.93 | -1.43% | 14,537,115 |
| Jun 19, 2017 | $102.10 | $107.06 | $102.05 | $105.44 | +3.73% | 19,910,863 |
| Jun 12, 2017 | $101.22 | $102.00 | $97.39 | $101.65 | -0.16% | 19,571,834 |
| Jun 5, 2017 | $102.36 | $104.13 | $100.69 | $101.82 | -0.90% | 11,429,964 |
| May 30, 2017 | $100.68 | $103.06 | $100.34 | $102.74 | +1.57% | 10,075,680 |
| May 22, 2017 | $97.44 | $101.64 | $97.34 | $101.15 | +4.60% | 12,854,934 |
| May 15, 2017 | $93.54 | $97.17 | $93.54 | $96.70 | +3.15% | 14,175,441 |
| May 8, 2017 | $94.44 | $94.63 | $93.03 | $93.75 | -0.80% | 13,650,984 |
| May 1, 2017 | $93.18 | $94.56 | $92.93 | $94.50 | +1.76% | 8,796,114 |
| Apr 24, 2017 | $90.78 | $93.83 | $90.35 | $92.87 | +2.76% | 16,749,135 |
| Apr 17, 2017 | $85.44 | $90.80 | $83.71 | $90.38 | +6.36% | 26,197,832 |
| Apr 10, 2017 | $85.00 | $85.51 | $84.51 | $84.98 | -0.30% | 9,025,029 |
| Apr 3, 2017 | $85.07 | $86.21 | $84.37 | $85.24 | +0.08% | 12,575,142 |
| Mar 27, 2017 | $83.94 | $85.59 | $83.69 | $85.16 | +1.12% | 12,642,102 |
| Mar 20, 2017 | $83.06 | $84.61 | $82.50 | $84.22 | +1.09% | 14,275,332 |
| Mar 13, 2017 | $81.46 | $83.58 | $80.82 | $83.31 | +2.13% | 20,025,776 |
| Mar 6, 2017 | $82.30 | $82.55 | $80.75 | $81.57 | -1.43% | 15,010,848 |
| Feb 27, 2017 | $81.93 | $82.92 | $81.07 | $82.75 | +1.08% | 13,414,356 |
| Feb 21, 2017 | $80.56 | $82.09 | $80.40 | $81.87 | +1.68% | 11,797,047 |
| Feb 13, 2017 | $78.33 | $80.82 | $77.89 | $80.52 | +2.71% | 13,924,989 |
| Feb 6, 2017 | $77.78 | $78.84 | $77.41 | $78.39 | +0.48% | 14,291,451 |
| Jan 30, 2017 | $76.38 | $78.11 | $75.96 | $78.01 | +1.57% | 15,569,001 |
| Jan 23, 2017 | $73.06 | $77.82 | $72.40 | $76.81 | +5.26% | 25,656,319 |
| Jan 17, 2017 | $73.83 | $74.22 | $72.68 | $72.97 | -1.20% | 8,711,784 |
| Jan 9, 2017 | $70.58 | $76.52 | $70.58 | $73.86 | +4.50% | 19,098,703 |
| Jan 3, 2017 | $70.66 | $71.35 | $69.41 | $70.68 | +0.31% | 12,446,424 |
| Dec 27, 2016 | $71.45 | $71.91 | $70.25 | $70.46 | -1.03% | 6,335,532 |
| Dec 19, 2016 | $71.06 | $71.63 | $70.00 | $71.19 | -0.10% | 10,935,063 |
| Dec 12, 2016 | $69.31 | $72.47 | $69.31 | $71.27 | +2.59% | 21,007,261 |
| Dec 5, 2016 | $70.81 | $70.95 | $67.86 | $69.47 | -1.80% | 17,516,746 |
| Nov 28, 2016 | $72.99 | $73.18 | $69.79 | $70.74 | -3.03% | 22,079,305 |
| Nov 21, 2016 | $73.14 | $73.74 | $70.83 | $72.95 | +0.25% | 15,371,659 |
| Nov 14, 2016 | $69.00 | $73.11 | $68.74 | $72.77 | – | 15,900,508 |
Seasonality
ISRG 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 | 0.5% | 0.1% | -0.5% | 1.9% | 2.1% | 2.9% | 2.1% | 3.0% | -1.0% | 5.3% | 6.4% | 0.7% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 3 of 9 |
| 2026 | -11.0% | -0.1% | -8.4% | -0.7% | -7.2% | -6.3% | -11.2% | 6.7% | 7.9% | 6.2% | ||
| 2025 | 9.6% | 0.2% | -13.6% | 4.1% | 7.1% | -1.6% | -11.5% | -1.6% | -5.5% | 19.5% | 7.3% | -1.2% |
| 2024 | 12.1% | 2.0% | 3.5% | -7.1% | 8.5% | 10.6% | -0.1% | 10.8% | -0.3% | 2.6% | 7.6% | -3.7% |
| 2023 | -7.4% | -6.6% | 11.4% | 17.9% | 2.2% | 11.1% | -5.1% | -3.6% | -6.5% | -10.3% | 18.5% | 8.5% |
| 2022 | -20.9% | 2.2% | 3.9% | -20.7% | -4.9% | -11.8% | 14.7% | -10.6% | -8.9% | 31.5% | 9.7% | -1.9% |
| 2021 | -8.6% | -1.4% | 0.3% | 17.1% | -2.6% | 9.2% | 7.8% | 6.3% | -5.6% | 9.0% | -10.2% | 10.8% |
| 2020 | -5.3% | -4.6% | -7.3% | 3.2% | 13.5% | -1.8% | 20.3% | 6.6% | -2.9% | -6.0% | 8.8% | 12.7% |
| 2019 | 9.3% | 4.6% | 4.2% | -10.5% | -9.0% | 12.8% | -1.0% | -1.6% | 5.6% | 2.4% | 7.2% | -0.3% |
| 2018 | 18.3% | -1.2% | -3.2% | 6.8% | 4.3% | 4.1% | 6.2% | 10.2% | 2.5% | -9.2% | 1.9% | -9.8% |
| 2017 | 9.2% | 6.4% | 4.0% | 9.1% | 9.4% | 2.3% | 0.3% | 7.1% | 4.1% | 7.7% | 6.5% | -8.7% |