Jazz Pharmaceuticals plc (JAZZ) stock
JAZZNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 11/3015% below fair value
$215.98+8.15 (+3.92%)
Close on Oct 30, 2026Market cap $14.02BP/E 14.8Yield –
Price history
Jazz Pharmaceuticals share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$215.98
+3.92% on the day
52-week range
$128.80 – $266.38
-18.9% from the high
Change over 52 weeks
+58.5%
From $136.30 on Oct 30, 2025
Average volume
852,036
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $215.29 | $216.62 | $202.30 | $215.98 | +0.93% | 4,380,724 |
| Oct 19, 2026 | $209.60 | $215.55 | $206.71 | $214.00 | +1.79% | 3,420,529 |
| Oct 12, 2026 | $218.90 | $221.99 | $208.15 | $210.23 | -3.75% | 3,967,827 |
| Oct 5, 2026 | $235.51 | $238.87 | $213.20 | $218.42 | -7.32% | 4,842,798 |
| Sep 28, 2026 | $235.67 | $238.83 | $229.16 | $235.67 | -0.96% | 3,945,275 |
| Sep 21, 2026 | $240.87 | $244.49 | $231.59 | $237.95 | -1.16% | 3,454,302 |
| Sep 14, 2026 | $247.68 | $248.45 | $238.98 | $240.74 | -2.06% | 4,554,670 |
| Sep 8, 2026 | $240.00 | $246.73 | $236.00 | $245.80 | -0.41% | 2,344,775 |
| Aug 31, 2026 | $241.39 | $252.72 | $241.02 | $246.81 | +0.93% | 4,279,284 |
| Aug 24, 2026 | $253.66 | $266.38 | $244.49 | $244.54 | -3.83% | 10,286,793 |
| Aug 17, 2026 | $244.00 | $256.92 | $243.16 | $254.28 | +3.80% | 2,470,306 |
| Aug 10, 2026 | $256.95 | $261.28 | $240.63 | $244.96 | -4.52% | 3,748,423 |
| Aug 3, 2026 | $255.22 | $265.05 | $247.42 | $256.56 | +1.46% | 5,879,159 |
| Jul 27, 2026 | $254.79 | $261.30 | $250.71 | $252.86 | -0.40% | 3,641,632 |
| Jul 20, 2026 | $247.53 | $256.75 | $242.11 | $253.87 | +2.56% | 3,073,261 |
| Jul 13, 2026 | $242.02 | $249.50 | $233.46 | $247.53 | +1.52% | 3,130,309 |
| Jul 6, 2026 | $244.47 | $250.49 | $238.42 | $243.82 | +0.14% | 4,119,048 |
| Jun 29, 2026 | $231.44 | $243.81 | $230.25 | $243.47 | +5.85% | 3,617,968 |
| Jun 22, 2026 | $226.16 | $234.08 | $222.93 | $230.02 | +2.39% | 4,088,786 |
| Jun 15, 2026 | $230.55 | $231.78 | $220.74 | $224.66 | -2.56% | 4,048,169 |
| Jun 8, 2026 | $236.95 | $239.62 | $226.12 | $230.56 | -3.36% | 4,481,501 |
| Jun 1, 2026 | $234.17 | $241.99 | $224.23 | $238.57 | +0.88% | 5,195,679 |
| May 26, 2026 | $240.70 | $242.00 | $232.39 | $236.49 | -1.39% | 3,709,624 |
| May 18, 2026 | $228.96 | $243.32 | $227.64 | $239.83 | +4.83% | 3,936,017 |
| May 11, 2026 | $226.99 | $235.00 | $221.29 | $228.77 | +1.32% | 4,765,776 |
| May 4, 2026 | $203.94 | $230.40 | $203.06 | $225.79 | +11.38% | 6,184,653 |
| Apr 27, 2026 | $198.16 | $205.17 | $198.16 | $202.72 | +3.15% | 3,611,473 |
| Apr 20, 2026 | $206.34 | $207.48 | $194.77 | $196.52 | -3.39% | 4,630,421 |
| Apr 13, 2026 | $194.60 | $204.13 | $193.19 | $203.42 | +4.75% | 5,543,200 |
| Apr 6, 2026 | $186.95 | $200.24 | $184.18 | $194.20 | +3.88% | 4,888,658 |
| Mar 30, 2026 | $184.36 | $192.00 | $181.99 | $186.95 | +2.33% | 2,798,318 |
| Mar 23, 2026 | $182.00 | $191.28 | $180.68 | $182.69 | +1.15% | 4,719,034 |
| Mar 16, 2026 | $179.73 | $184.69 | $178.32 | $180.62 | +1.16% | 3,751,422 |
| Mar 9, 2026 | $179.88 | $188.62 | $177.58 | $178.55 | -1.90% | 4,135,834 |
| Mar 2, 2026 | $189.92 | $191.54 | $176.67 | $182.01 | -4.22% | 4,023,553 |
| Feb 23, 2026 | $169.84 | $198.00 | $169.36 | $190.02 | +10.35% | 10,453,748 |
| Feb 17, 2026 | $165.78 | $172.46 | $165.36 | $172.19 | +3.54% | 3,484,438 |
| Feb 9, 2026 | $165.38 | $168.93 | $161.38 | $166.31 | +0.49% | 3,542,468 |
| Feb 2, 2026 | $164.87 | $169.51 | $162.24 | $165.50 | +0.61% | 3,167,639 |
| Jan 26, 2026 | $168.56 | $171.23 | $162.68 | $164.49 | -2.50% | 4,105,870 |
| Jan 20, 2026 | $167.85 | $171.70 | $165.01 | $168.71 | -0.41% | 3,826,199 |
| Jan 12, 2026 | $162.63 | $173.09 | $159.35 | $169.41 | +5.14% | 6,218,151 |
| Jan 5, 2026 | $172.75 | $175.80 | $156.95 | $161.13 | -6.94% | 9,254,440 |
| Dec 29, 2025 | $170.51 | $174.11 | $169.26 | $173.15 | +1.57% | 2,337,707 |
| Dec 22, 2025 | $165.66 | $172.69 | $165.66 | $170.48 | +2.09% | 1,852,083 |
| Dec 15, 2025 | $167.62 | $172.00 | $164.39 | $166.99 | -0.30% | 6,373,713 |
| Dec 8, 2025 | $169.92 | $170.87 | $161.00 | $167.50 | -1.30% | 5,235,928 |
| Dec 1, 2025 | $174.23 | $175.55 | $164.44 | $169.70 | -3.87% | 5,668,779 |
| Nov 24, 2025 | $174.89 | $182.75 | $172.19 | $176.53 | -0.23% | 4,410,817 |
| Nov 17, 2025 | $168.00 | $182.99 | $162.60 | $176.93 | +25.42% | 16,018,406 |
| Nov 10, 2025 | $133.44 | $142.84 | $132.10 | $141.07 | +7.56% | 5,075,395 |
| Nov 3, 2025 | $137.23 | $144.97 | $128.80 | $131.16 | -4.71% | 4,180,605 |
| Oct 27, 2025 | $140.00 | $140.00 | $133.45 | $137.64 | -0.64% | 3,130,663 |
| Oct 20, 2025 | $137.18 | $139.75 | $134.09 | $138.53 | +1.82% | 3,284,532 |
| Oct 13, 2025 | $135.83 | $137.43 | $132.41 | $136.06 | +0.47% | 2,576,500 |
| Oct 6, 2025 | $138.08 | $139.44 | $134.06 | $135.43 | -2.90% | 3,167,294 |
| Sep 29, 2025 | $126.97 | $140.39 | $125.79 | $139.48 | +9.83% | 4,649,677 |
| Sep 22, 2025 | $128.94 | $132.20 | $126.09 | $127.00 | -1.01% | 2,678,697 |
| Sep 15, 2025 | $126.00 | $132.15 | $123.88 | $128.30 | +1.70% | 4,354,744 |
| Sep 8, 2025 | $129.06 | $130.28 | $125.33 | $126.16 | -2.58% | 3,099,624 |
| Sep 2, 2025 | $127.23 | $133.00 | $126.81 | $129.50 | +1.37% | 3,193,672 |
| Aug 25, 2025 | $122.74 | $128.13 | $122.50 | $127.75 | +3.77% | 3,748,816 |
| Aug 18, 2025 | $117.77 | $124.04 | $117.10 | $123.11 | +4.53% | 3,667,562 |
| Aug 11, 2025 | $111.49 | $118.17 | $110.26 | $117.77 | +5.81% | 3,747,720 |
| Aug 4, 2025 | $115.74 | $117.39 | $105.00 | $111.30 | -3.65% | 6,926,892 |
| Jul 28, 2025 | $118.00 | $118.28 | $112.17 | $115.52 | -2.29% | 2,509,412 |
| Jul 21, 2025 | $113.20 | $119.48 | $111.20 | $118.23 | +4.75% | 2,921,480 |
| Jul 14, 2025 | $110.92 | $116.77 | $110.22 | $112.87 | +2.36% | 3,558,895 |
| Jul 7, 2025 | $108.64 | $112.70 | $107.17 | $110.27 | +0.75% | 3,262,383 |
| Jun 30, 2025 | $107.13 | $111.25 | $105.26 | $109.45 | +2.39% | 2,584,504 |
| Jun 23, 2025 | $107.37 | $109.21 | $105.15 | $106.90 | -0.57% | 3,563,279 |
| Jun 16, 2025 | $108.76 | $110.06 | $106.56 | $107.51 | -0.91% | 2,787,965 |
| Jun 9, 2025 | $111.25 | $114.30 | $108.02 | $108.50 | -2.37% | 3,312,255 |
| Jun 2, 2025 | $108.18 | $112.29 | $106.65 | $111.13 | +2.83% | 3,625,750 |
| May 26, 2025 | $106.01 | $110.48 | $105.38 | $108.07 | 0.00% | 4,657,721 |
| May 19, 2025 | $107.12 | $112.13 | $106.01 | $108.07 | -0.84% | 5,174,338 |
| May 12, 2025 | $99.43 | $109.27 | $99.13 | $108.98 | +11.45% | 6,227,886 |
| May 5, 2025 | $120.05 | $120.57 | $97.50 | $97.78 | -18.55% | 10,695,171 |
| Apr 28, 2025 | $111.22 | $120.67 | $111.20 | $120.05 | +8.35% | 5,523,748 |
| Apr 21, 2025 | $102.11 | $111.17 | $98.96 | $110.80 | +7.80% | 4,437,091 |
| Apr 14, 2025 | $102.56 | $104.53 | $100.17 | $102.78 | +2.27% | 3,960,177 |
| Apr 7, 2025 | $106.53 | $113.54 | $95.49 | $100.50 | -8.67% | 9,717,612 |
| Mar 31, 2025 | $121.46 | $127.87 | $109.76 | $110.04 | -10.48% | 7,439,072 |
| Mar 24, 2025 | $140.22 | $142.64 | $122.83 | $122.92 | -11.42% | 7,621,764 |
| Mar 17, 2025 | $137.62 | $142.42 | $137.62 | $138.76 | +0.58% | 7,553,945 |
| Mar 10, 2025 | $138.19 | $140.27 | $133.99 | $137.96 | -0.61% | 4,963,744 |
| Mar 3, 2025 | $144.25 | $145.40 | $135.36 | $138.81 | -3.29% | 5,416,971 |
| Feb 24, 2025 | $137.00 | $148.06 | $134.00 | $143.53 | +5.53% | 7,377,643 |
| Feb 18, 2025 | $134.00 | $137.60 | $132.58 | $136.01 | +1.53% | 2,396,909 |
| Feb 10, 2025 | $121.00 | $138.27 | $120.90 | $133.96 | +11.36% | 5,820,703 |
| Feb 3, 2025 | $122.31 | $123.28 | $119.12 | $120.29 | -3.28% | 2,448,592 |
| Jan 27, 2025 | $122.40 | $127.14 | $122.12 | $124.37 | +1.91% | 2,791,620 |
| Jan 21, 2025 | $121.47 | $122.80 | $119.75 | $122.04 | +0.71% | 2,068,915 |
| Jan 13, 2025 | $120.43 | $124.66 | $118.92 | $121.18 | -0.19% | 2,220,622 |
| Jan 6, 2025 | $120.09 | $123.85 | $118.72 | $121.41 | +0.71% | 1,960,413 |
| Dec 30, 2024 | $124.00 | $125.59 | $120.36 | $120.56 | -3.24% | 2,019,234 |
| Dec 23, 2024 | $122.81 | $126.50 | $121.19 | $124.60 | +1.33% | 1,313,442 |
| Dec 16, 2024 | $123.01 | $126.23 | $119.14 | $122.97 | -0.06% | 5,316,319 |
| Dec 9, 2024 | $122.94 | $127.10 | $117.80 | $123.04 | +0.37% | 2,686,564 |
| Dec 2, 2024 | $121.17 | $124.10 | $120.51 | $122.59 | +0.82% | 2,218,909 |
| Nov 25, 2024 | $127.59 | $128.41 | $120.31 | $121.59 | -4.01% | 1,794,480 |
| Nov 18, 2024 | $122.08 | $127.61 | $115.65 | $126.67 | +4.13% | 3,581,638 |
| Nov 11, 2024 | $124.50 | $128.99 | $120.41 | $121.65 | -1.59% | 4,480,394 |
| Nov 4, 2024 | $110.83 | $123.97 | $108.74 | $123.61 | +11.91% | 4,275,528 |
| Oct 28, 2024 | $110.00 | $113.58 | $109.51 | $110.45 | +0.82% | 2,083,644 |
| Oct 21, 2024 | $115.00 | $115.48 | $107.44 | $109.55 | -4.77% | 2,227,723 |
| Oct 14, 2024 | $109.07 | $118.67 | $108.93 | $115.04 | +5.74% | 3,649,407 |
| Oct 7, 2024 | $109.43 | $109.76 | $106.21 | $108.80 | -0.53% | 2,203,279 |
| Sep 30, 2024 | $110.83 | $112.20 | $107.51 | $109.38 | -1.40% | 2,530,005 |
| Sep 23, 2024 | $111.17 | $112.83 | $107.00 | $110.93 | +0.15% | 2,740,851 |
| Sep 16, 2024 | $110.00 | $113.30 | $108.99 | $110.76 | +1.81% | 4,629,552 |
| Sep 9, 2024 | $107.44 | $108.86 | $104.42 | $108.79 | +1.54% | 2,723,567 |
| Sep 3, 2024 | $112.00 | $113.60 | $105.99 | $107.14 | -7.62% | 7,990,770 |
| Aug 26, 2024 | $114.38 | $117.77 | $113.19 | $115.98 | +1.85% | 1,931,542 |
| Aug 19, 2024 | $111.92 | $115.53 | $111.83 | $113.87 | +2.62% | 1,992,948 |
| Aug 12, 2024 | $111.07 | $113.10 | $107.27 | $110.96 | -0.37% | 2,476,649 |
| Aug 5, 2024 | $108.36 | $114.27 | $107.88 | $111.37 | -1.67% | 3,143,277 |
| Jul 29, 2024 | $111.41 | $116.21 | $109.18 | $113.26 | +1.51% | 5,154,012 |
| Jul 22, 2024 | $109.00 | $112.88 | $107.15 | $111.57 | +2.35% | 2,440,528 |
| Jul 15, 2024 | $105.30 | $110.24 | $103.07 | $109.01 | +3.24% | 2,785,320 |
| Jul 8, 2024 | $102.03 | $107.36 | $99.06 | $105.59 | +4.27% | 2,516,289 |
| Jul 1, 2024 | $106.73 | $108.52 | $100.34 | $101.27 | -5.12% | 2,024,556 |
| Jun 24, 2024 | $107.88 | $111.66 | $105.74 | $106.73 | -1.15% | 3,864,275 |
| Jun 17, 2024 | $112.83 | $115.24 | $106.00 | $107.97 | -4.38% | 4,532,101 |
| Jun 10, 2024 | $110.32 | $113.27 | $107.15 | $112.91 | +0.77% | 3,898,702 |
| Jun 3, 2024 | $105.25 | $113.35 | $104.27 | $112.05 | +6.46% | 4,157,435 |
| May 28, 2024 | $107.07 | $107.08 | $103.10 | $105.25 | -0.76% | 6,942,914 |
| May 20, 2024 | $109.55 | $109.86 | $103.40 | $106.06 | -2.69% | 3,621,591 |
| May 13, 2024 | $110.46 | $113.96 | $108.21 | $108.99 | -0.58% | 3,169,667 |
| May 6, 2024 | $110.14 | $113.84 | $108.60 | $109.63 | -0.35% | 3,560,604 |
| Apr 29, 2024 | $109.90 | $113.36 | $103.01 | $110.01 | +0.50% | 3,951,694 |
| Apr 22, 2024 | $110.33 | $110.82 | $106.73 | $109.46 | -0.44% | 2,197,625 |
| Apr 15, 2024 | $110.91 | $112.27 | $106.61 | $109.94 | -0.58% | 3,062,945 |
| Apr 8, 2024 | $116.25 | $116.79 | $110.42 | $110.58 | -5.02% | 2,909,828 |
| Apr 1, 2024 | $120.58 | $120.81 | $114.82 | $116.42 | -3.32% | 2,400,311 |
| Mar 25, 2024 | $122.33 | $123.68 | $117.71 | $120.42 | -1.14% | 3,169,006 |
| Mar 18, 2024 | $120.42 | $125.95 | $120.42 | $121.81 | +0.75% | 3,695,562 |
| Mar 11, 2024 | $117.01 | $121.59 | $115.45 | $120.90 | +2.87% | 3,542,709 |
| Mar 4, 2024 | $119.06 | $122.11 | $115.64 | $117.53 | -1.11% | 3,630,023 |
| Feb 26, 2024 | $131.81 | $134.17 | $116.00 | $118.85 | -10.15% | 5,000,045 |
| Feb 20, 2024 | $126.88 | $132.44 | $125.58 | $132.28 | +4.34% | 1,669,159 |
| Feb 12, 2024 | $123.43 | $127.79 | $120.64 | $126.78 | +2.71% | 2,399,054 |
| Feb 5, 2024 | $122.66 | $125.80 | $120.71 | $123.43 | +0.43% | 1,655,312 |
| Jan 29, 2024 | $122.42 | $127.57 | $121.12 | $122.90 | +0.29% | 2,818,356 |
| Jan 22, 2024 | $116.73 | $124.06 | $116.04 | $122.54 | +5.15% | 3,359,641 |
| Jan 16, 2024 | $118.61 | $119.93 | $113.55 | $116.54 | -2.02% | 2,132,592 |
| Jan 8, 2024 | $126.90 | $127.24 | $118.37 | $118.94 | -6.79% | 3,041,976 |
| Jan 2, 2024 | $122.45 | $129.31 | $122.45 | $127.60 | +3.74% | 2,282,141 |
| Dec 26, 2023 | $121.24 | $123.46 | $119.56 | $123.00 | +1.44% | 2,600,378 |
| Dec 18, 2023 | $121.19 | $123.01 | $117.54 | $121.25 | -0.21% | 2,748,514 |
| Dec 11, 2023 | $120.46 | $126.86 | $120.18 | $121.50 | +0.90% | 3,768,522 |
| Dec 4, 2023 | $118.84 | $122.92 | $118.84 | $120.42 | +1.10% | 2,611,629 |
| Nov 27, 2023 | $119.00 | $120.14 | $111.25 | $119.11 | -1.85% | 4,641,629 |
| Nov 20, 2023 | $120.08 | $122.88 | $118.16 | $121.35 | +0.66% | 1,730,863 |
| Nov 13, 2023 | $119.76 | $126.05 | $117.51 | $120.56 | +0.30% | 4,763,953 |
| Nov 6, 2023 | $132.06 | $134.48 | $115.97 | $120.20 | -8.98% | 5,166,654 |
| Oct 30, 2023 | $127.20 | $132.40 | $124.14 | $132.06 | +4.75% | 2,688,758 |
| Oct 23, 2023 | $131.70 | $131.88 | $125.61 | $126.07 | -5.60% | 3,416,118 |
| Oct 16, 2023 | $129.25 | $137.39 | $128.27 | $133.55 | +3.43% | 6,830,437 |
| Oct 9, 2023 | $128.07 | $130.86 | $126.66 | $129.12 | +0.16% | 1,701,345 |
| Oct 2, 2023 | $128.77 | $129.60 | $125.59 | $128.92 | -0.40% | 2,744,581 |
| Sep 25, 2023 | $131.41 | $133.86 | $129.25 | $129.44 | -1.75% | 2,502,799 |
| Sep 18, 2023 | $133.09 | $134.00 | $130.97 | $131.75 | -0.56% | 1,906,786 |
| Sep 11, 2023 | $136.27 | $137.58 | $132.05 | $132.49 | -2.87% | 2,681,972 |
| Sep 5, 2023 | $143.32 | $143.32 | $135.39 | $136.40 | -5.12% | 1,870,660 |
| Aug 28, 2023 | $141.62 | $146.70 | $141.11 | $143.76 | +1.78% | 2,745,181 |
| Aug 21, 2023 | $138.52 | $141.77 | $138.04 | $141.25 | +2.01% | 2,231,162 |
| Aug 14, 2023 | $138.16 | $140.32 | $134.54 | $138.47 | -0.63% | 2,451,301 |
| Aug 7, 2023 | $130.14 | $140.80 | $129.47 | $139.35 | +7.08% | 3,482,791 |
| Jul 31, 2023 | $130.87 | $131.01 | $128.78 | $130.14 | -0.55% | 1,646,361 |
| Jul 24, 2023 | $131.29 | $132.65 | $129.33 | $130.86 | -0.04% | 1,917,827 |
| Jul 17, 2023 | $126.12 | $132.26 | $125.22 | $130.91 | +3.33% | 2,263,200 |
| Jul 10, 2023 | $121.86 | $128.14 | $121.73 | $126.69 | +3.84% | 2,088,861 |
| Jul 3, 2023 | $123.61 | $125.18 | $120.64 | $122.00 | -1.59% | 2,405,446 |
| Jun 26, 2023 | $124.59 | $126.00 | $121.67 | $123.97 | -0.71% | 3,695,001 |
| Jun 20, 2023 | $127.95 | $129.07 | $124.12 | $124.86 | -2.98% | 3,423,097 |
| Jun 12, 2023 | $126.17 | $129.82 | $124.58 | $128.70 | +1.26% | 3,139,298 |
| Jun 5, 2023 | $127.64 | $131.05 | $126.60 | $127.10 | -0.97% | 2,411,946 |
| May 30, 2023 | $125.49 | $130.76 | $125.39 | $128.34 | +1.94% | 4,149,461 |
| May 22, 2023 | $134.36 | $135.43 | $125.35 | $125.90 | -6.23% | 2,259,119 |
| May 15, 2023 | $135.20 | $136.54 | $129.52 | $134.27 | -1.07% | 2,805,234 |
| May 8, 2023 | $139.64 | $140.88 | $133.82 | $135.72 | -2.64% | 3,196,717 |
| May 1, 2023 | $140.85 | $143.20 | $135.01 | $139.40 | -0.76% | 1,978,905 |
| Apr 24, 2023 | $145.40 | $145.59 | $136.86 | $140.47 | -3.36% | 2,270,868 |
| Apr 17, 2023 | $145.53 | $146.64 | $142.50 | $145.35 | -0.12% | 1,185,715 |
| Apr 10, 2023 | $146.63 | $147.45 | $143.92 | $145.52 | -1.11% | 1,604,133 |
| Apr 3, 2023 | $146.09 | $147.98 | $143.01 | $147.16 | +0.57% | 1,677,294 |
| Mar 27, 2023 | $141.98 | $146.96 | $141.68 | $146.33 | +3.57% | 2,210,925 |
| Mar 20, 2023 | $135.82 | $142.17 | $135.12 | $141.28 | +4.54% | 2,162,358 |
| Mar 13, 2023 | $133.00 | $137.89 | $132.50 | $135.14 | +0.81% | 2,906,792 |
| Mar 6, 2023 | $145.25 | $146.07 | $133.53 | $134.06 | -8.25% | 3,278,496 |
| Feb 27, 2023 | $143.85 | $147.10 | $139.43 | $146.12 | +1.58% | 4,048,939 |
| Feb 21, 2023 | $146.97 | $147.48 | $142.70 | $143.85 | -2.63% | 2,103,341 |
| Feb 13, 2023 | $149.85 | $152.90 | $145.89 | $147.73 | -1.52% | 3,220,466 |
| Feb 6, 2023 | $155.96 | $157.00 | $148.77 | $150.01 | -3.62% | 2,591,281 |
| Jan 30, 2023 | $156.27 | $158.64 | $153.14 | $155.64 | +0.04% | 1,901,662 |
| Jan 23, 2023 | $157.46 | $157.65 | $152.35 | $155.57 | -1.06% | 2,141,522 |
| Jan 17, 2023 | $155.87 | $158.02 | $154.83 | $157.24 | +0.49% | 1,538,827 |
| Jan 9, 2023 | $157.84 | $158.93 | $150.80 | $156.47 | -1.46% | 2,455,679 |
| Jan 3, 2023 | $159.59 | $160.96 | $153.57 | $158.79 | -0.33% | 2,311,377 |
| Dec 27, 2022 | $157.47 | $160.45 | $156.82 | $159.31 | +1.35% | 1,327,053 |
| Dec 19, 2022 | $158.13 | $160.86 | $154.24 | $157.19 | -0.34% | 3,003,348 |
| Dec 12, 2022 | $153.05 | $159.18 | $150.36 | $157.72 | +3.80% | 5,717,027 |
| Dec 5, 2022 | $156.95 | $156.95 | $149.16 | $151.95 | -3.37% | 2,537,631 |
| Nov 28, 2022 | $151.76 | $157.56 | $150.79 | $157.25 | +2.78% | 2,989,625 |
| Nov 21, 2022 | $147.13 | $154.02 | $145.48 | $153.00 | +3.95% | 1,340,176 |
| Nov 14, 2022 | $149.33 | $153.46 | $140.32 | $147.18 | -1.32% | 2,738,852 |
| Nov 7, 2022 | $147.00 | $156.04 | $139.36 | $149.15 | +1.86% | 4,248,987 |
| Oct 31, 2022 | $144.34 | $147.11 | $139.23 | $146.43 | +1.74% | 2,110,765 |
| Oct 24, 2022 | $135.12 | $144.32 | $133.47 | $143.92 | +6.60% | 1,878,355 |
| Oct 17, 2022 | $135.12 | $138.72 | $129.60 | $135.01 | +1.35% | 1,726,233 |
| Oct 10, 2022 | $135.34 | $136.81 | $129.14 | $133.21 | -1.91% | 1,663,499 |
| Oct 3, 2022 | $134.79 | $139.58 | $133.56 | $135.80 | +1.88% | 2,513,833 |
| Sep 26, 2022 | $127.44 | $136.60 | $125.36 | $133.29 | +4.40% | 3,405,346 |
| Sep 19, 2022 | $146.69 | $148.42 | $125.38 | $127.67 | -13.44% | 4,460,665 |
| Sep 12, 2022 | $152.95 | $154.75 | $145.60 | $147.49 | -3.39% | 3,040,069 |
| Sep 6, 2022 | $155.10 | $155.73 | $149.19 | $152.66 | -1.43% | 2,007,852 |
| Aug 29, 2022 | $154.62 | $158.26 | $151.31 | $154.88 | -0.64% | 2,179,473 |
| Aug 22, 2022 | $156.17 | $163.31 | $154.92 | $155.87 | -0.50% | 1,931,659 |
| Aug 15, 2022 | $156.86 | $161.67 | $154.70 | $156.65 | -0.27% | 2,444,859 |
| Aug 8, 2022 | $152.32 | $158.61 | $152.32 | $157.08 | +2.19% | 2,705,343 |
| Aug 1, 2022 | $154.94 | $159.51 | $149.30 | $153.72 | -1.50% | 3,547,693 |
| Jul 25, 2022 | $158.52 | $162.49 | $153.18 | $156.06 | -0.93% | 2,273,589 |
| Jul 18, 2022 | $158.53 | $159.79 | $155.14 | $157.53 | +0.06% | 1,746,692 |
| Jul 11, 2022 | $157.32 | $158.17 | $151.59 | $157.44 | -0.54% | 1,462,473 |
| Jul 5, 2022 | $156.95 | $162.00 | $153.30 | $158.30 | -0.18% | 2,315,664 |
| Jun 27, 2022 | $153.40 | $159.28 | $152.66 | $158.58 | +3.32% | 2,017,373 |
| Jun 21, 2022 | $143.36 | $153.93 | $143.36 | $153.49 | +7.40% | 2,439,262 |
| Jun 13, 2022 | $144.30 | $147.20 | $140.92 | $142.91 | -3.11% | 3,176,520 |
| Jun 6, 2022 | $152.15 | $155.00 | $144.02 | $147.50 | -2.75% | 2,195,547 |
| May 31, 2022 | $150.50 | $152.04 | $144.70 | $151.67 | +0.50% | 2,307,283 |
| May 23, 2022 | $150.00 | $154.25 | $141.22 | $150.91 | +1.60% | 3,403,253 |
| May 16, 2022 | $146.83 | $153.00 | $144.93 | $148.53 | +1.39% | 1,910,406 |
| May 9, 2022 | $148.92 | $149.83 | $138.00 | $146.49 | -4.03% | 3,003,231 |
| May 2, 2022 | $158.67 | $161.90 | $149.64 | $152.64 | -4.73% | 3,859,878 |
| Apr 25, 2022 | $160.51 | $166.81 | $158.38 | $160.22 | -1.71% | 2,661,747 |
| Apr 18, 2022 | $166.51 | $169.89 | $161.33 | $163.00 | -2.54% | 2,462,613 |
| Apr 11, 2022 | $163.22 | $167.39 | $159.56 | $167.25 | +0.94% | 1,655,275 |
| Apr 4, 2022 | $158.64 | $169.98 | $155.88 | $165.70 | +4.28% | 3,426,654 |
| Mar 28, 2022 | $161.37 | $161.59 | $155.02 | $158.90 | -1.12% | 2,118,289 |
| Mar 21, 2022 | $156.86 | $162.76 | $156.86 | $160.70 | +2.61% | 2,301,007 |
| Mar 14, 2022 | $154.84 | $159.88 | $152.89 | $156.61 | +1.25% | 2,626,177 |
| Mar 7, 2022 | $151.97 | $159.94 | $146.39 | $154.68 | +0.17% | 2,987,120 |
| Feb 28, 2022 | $137.46 | $155.97 | $134.73 | $154.42 | +10.93% | 4,992,489 |
| Feb 22, 2022 | $136.02 | $139.71 | $129.51 | $139.20 | +0.95% | 2,486,762 |
| Feb 14, 2022 | $141.80 | $146.65 | $137.20 | $137.89 | -2.86% | 2,671,647 |
| Feb 7, 2022 | $140.94 | $146.70 | $138.44 | $141.95 | +0.72% | 2,579,623 |
| Jan 31, 2022 | $134.88 | $142.93 | $134.47 | $140.94 | +3.48% | 2,302,355 |
| Jan 24, 2022 | $132.82 | $137.62 | $129.58 | $136.20 | -0.41% | 3,256,218 |
| Jan 18, 2022 | $144.54 | $144.85 | $135.40 | $136.76 | -5.23% | 2,565,209 |
| Jan 10, 2022 | $142.05 | $151.87 | $140.13 | $144.30 | +7.34% | 5,695,858 |
| Jan 3, 2022 | $128.28 | $135.22 | $126.14 | $134.43 | +5.52% | 2,650,217 |
| Dec 27, 2021 | $128.01 | $132.62 | $126.88 | $127.40 | -0.62% | 1,669,685 |
| Dec 20, 2021 | $124.53 | $131.13 | $122.92 | $128.19 | +2.31% | 1,752,147 |
| Dec 13, 2021 | $122.98 | $126.90 | $119.76 | $125.29 | +2.09% | 4,130,688 |
| Dec 6, 2021 | $121.06 | $128.67 | $120.36 | $122.72 | +2.05% | 2,443,651 |
| Nov 29, 2021 | $124.92 | $125.84 | $117.64 | $120.26 | -3.09% | 4,769,676 |
| Nov 22, 2021 | $129.16 | $130.10 | $122.79 | $124.09 | -3.33% | 1,854,056 |
| Nov 15, 2021 | $138.63 | $140.30 | $128.17 | $128.37 | -8.00% | 2,666,355 |
| Nov 8, 2021 | $135.06 | $141.43 | $131.06 | $139.53 | +3.31% | 3,035,056 |
| Nov 1, 2021 | $134.03 | $138.38 | $133.00 | $135.06 | +1.52% | 2,075,716 |
| Oct 25, 2021 | $144.57 | $145.46 | $130.13 | $133.04 | -8.15% | 3,039,446 |
| Oct 18, 2021 | $139.76 | $146.66 | $138.85 | $144.84 | +2.94% | 2,346,750 |
| Oct 11, 2021 | $135.77 | $141.21 | $132.44 | $140.70 | +3.48% | 2,635,417 |
| Oct 4, 2021 | $130.06 | $141.38 | $126.01 | $135.97 | +4.62% | 4,217,588 |
| Sep 27, 2021 | $134.99 | $137.17 | $129.70 | $129.97 | -3.97% | 2,479,777 |
| Sep 20, 2021 | $131.00 | $138.64 | $127.80 | $135.35 | +1.60% | 4,137,192 |
| Sep 13, 2021 | $135.64 | $136.46 | $127.83 | $133.22 | -1.03% | 4,489,847 |
| Sep 7, 2021 | $136.25 | $136.73 | $132.69 | $134.61 | -1.69% | 2,607,398 |
| Aug 30, 2021 | $132.50 | $137.36 | $130.55 | $136.93 | +2.84% | 3,689,423 |
| Aug 23, 2021 | $134.38 | $140.54 | $132.01 | $133.15 | -0.26% | 3,183,461 |
| Aug 16, 2021 | $141.25 | $141.44 | $130.58 | $133.50 | -6.09% | 3,471,810 |
| Aug 9, 2021 | $150.80 | $152.06 | $141.96 | $142.16 | -5.25% | 4,417,975 |
| Aug 2, 2021 | $169.97 | $171.78 | $147.03 | $150.04 | -11.49% | 6,049,163 |
| Jul 26, 2021 | $173.58 | $175.99 | $168.42 | $169.52 | -2.54% | 1,986,676 |
| Jul 19, 2021 | $173.83 | $179.50 | $169.62 | $173.93 | -0.84% | 3,052,588 |
| Jul 12, 2021 | $184.13 | $186.22 | $175.29 | $175.41 | -4.66% | 2,176,998 |
| Jul 6, 2021 | $181.77 | $185.32 | $179.74 | $183.99 | +1.37% | 2,316,136 |
| Jun 28, 2021 | $181.77 | $182.92 | $176.78 | $181.50 | +0.23% | 2,045,704 |
| Jun 21, 2021 | $178.16 | $182.15 | $174.35 | $181.08 | +2.14% | 2,765,424 |
| Jun 14, 2021 | $186.94 | $189.00 | $173.46 | $177.28 | -4.78% | 4,975,989 |
| Jun 7, 2021 | $173.60 | $187.53 | $171.30 | $186.17 | +7.26% | 4,167,062 |
| Jun 1, 2021 | $179.07 | $179.68 | $171.09 | $173.57 | -2.56% | 1,726,431 |
| May 24, 2021 | $180.20 | $182.56 | $175.33 | $178.13 | -1.04% | 2,501,382 |
| May 17, 2021 | $180.00 | $181.46 | $173.35 | $180.00 | +0.46% | 3,013,755 |
| May 10, 2021 | $177.09 | $180.39 | $172.50 | $179.17 | +2.62% | 3,756,003 |
| May 3, 2021 | $164.24 | $178.23 | $160.01 | $174.59 | +6.20% | 6,677,172 |
| Apr 26, 2021 | $167.66 | $167.72 | $161.65 | $164.40 | -1.40% | 3,075,460 |
| Apr 19, 2021 | $169.70 | $170.48 | $164.01 | $166.73 | -1.28% | 2,880,364 |
| Apr 12, 2021 | $160.92 | $170.21 | $159.21 | $168.90 | +4.65% | 2,936,040 |
| Apr 5, 2021 | $164.42 | $166.24 | $159.02 | $161.40 | -2.30% | 2,563,072 |
| Mar 29, 2021 | $167.64 | $168.50 | $162.51 | $165.20 | -1.91% | 1,902,215 |
| Mar 22, 2021 | $170.94 | $172.06 | $162.03 | $168.42 | -2.28% | 2,562,680 |
| Mar 15, 2021 | $168.86 | $175.72 | $168.54 | $172.35 | +2.88% | 3,003,373 |
| Mar 8, 2021 | $161.60 | $168.35 | $160.25 | $167.52 | +1.68% | 2,755,547 |
| Mar 1, 2021 | $170.00 | $170.94 | $157.75 | $164.75 | -1.96% | 3,309,051 |
| Feb 22, 2021 | $160.60 | $178.64 | $156.50 | $168.04 | +4.63% | 5,180,357 |
| Feb 16, 2021 | $167.24 | $168.00 | $157.61 | $160.60 | -4.13% | 2,489,812 |
| Feb 8, 2021 | $159.57 | $172.67 | $157.38 | $167.52 | +6.76% | 5,483,947 |
| Feb 1, 2021 | $156.15 | $166.89 | $146.01 | $156.91 | +0.91% | 8,969,025 |
| Jan 25, 2021 | $168.41 | $171.77 | $152.73 | $155.50 | -7.80% | 2,561,406 |
| Jan 19, 2021 | $167.46 | $171.69 | $164.06 | $168.65 | +0.56% | 1,717,190 |
| Jan 11, 2021 | $161.19 | $168.12 | $160.25 | $167.71 | +3.91% | 2,527,032 |
| Jan 4, 2021 | $162.01 | $166.98 | $159.08 | $161.40 | -2.21% | 3,665,813 |
| Dec 28, 2020 | $157.00 | $166.00 | $156.04 | $165.05 | +4.94% | 1,836,848 |
| Dec 21, 2020 | $148.15 | $158.10 | $147.60 | $157.28 | +4.44% | 1,172,982 |
| Dec 14, 2020 | $145.83 | $154.87 | $145.83 | $150.60 | +3.47% | 3,115,920 |
| Dec 7, 2020 | $149.58 | $151.49 | $144.62 | $145.55 | -3.42% | 2,187,359 |
| Nov 30, 2020 | $143.87 | $153.43 | $140.00 | $150.71 | +5.19% | 3,274,856 |
| Nov 23, 2020 | $143.40 | $145.43 | $140.70 | $143.28 | +0.13% | 1,339,225 |
| Nov 16, 2020 | $147.09 | $147.93 | $142.15 | $143.10 | -2.73% | 2,595,146 |
| Nov 9, 2020 | $150.67 | $152.76 | $143.89 | $147.11 | -1.08% | 2,701,462 |
| Nov 2, 2020 | $145.13 | $158.98 | $144.46 | $148.71 | +3.20% | 3,939,551 |
| Oct 26, 2020 | $150.04 | $151.40 | $143.03 | $144.10 | -4.10% | 2,075,242 |
| Oct 19, 2020 | $150.98 | $152.51 | $145.19 | $150.26 | +0.19% | 2,262,186 |
| Oct 12, 2020 | $155.50 | $156.27 | $148.30 | $149.97 | -3.50% | 1,956,544 |
| Oct 5, 2020 | $145.00 | $155.73 | $140.28 | $155.41 | +8.30% | 4,053,380 |
| Sep 28, 2020 | $140.95 | $145.87 | $138.71 | $143.50 | +2.81% | 2,513,225 |
| Sep 21, 2020 | $139.00 | $140.20 | $134.96 | $139.58 | -1.63% | 3,259,577 |
| Sep 14, 2020 | $135.56 | $144.93 | $134.88 | $141.90 | +3.73% | 11,654,122 |
| Sep 8, 2020 | $136.99 | $143.00 | $134.02 | $136.80 | +3.87% | 5,086,781 |
| Aug 31, 2020 | $133.23 | $136.98 | $130.27 | $131.70 | -1.55% | 3,480,783 |
| Aug 24, 2020 | $124.13 | $133.83 | $122.27 | $133.78 | +8.13% | 2,829,610 |
| Aug 17, 2020 | $124.64 | $125.46 | $122.17 | $123.72 | -0.43% | 1,791,315 |
| Aug 10, 2020 | $126.19 | $127.45 | $119.08 | $124.26 | -1.44% | 3,051,742 |
| Aug 3, 2020 | $108.64 | $127.46 | $108.46 | $126.08 | +16.47% | 4,186,486 |
| Jul 27, 2020 | $113.30 | $115.58 | $107.59 | $108.25 | -4.11% | 2,722,063 |
| Jul 20, 2020 | $108.50 | $114.98 | $105.12 | $112.89 | +4.49% | 3,121,965 |
| Jul 13, 2020 | $107.46 | $110.20 | $105.08 | $108.04 | +1.35% | 2,265,740 |
| Jul 6, 2020 | $110.55 | $112.16 | $103.46 | $106.60 | -2.87% | 2,489,200 |
| Jun 29, 2020 | $108.93 | $112.04 | $107.55 | $109.75 | +1.68% | 2,152,789 |
| Jun 22, 2020 | $113.87 | $114.83 | $106.81 | $107.94 | -5.29% | 4,491,129 |
| Jun 15, 2020 | $102.91 | $115.00 | $101.81 | $113.97 | +8.87% | 4,927,122 |
| Jun 8, 2020 | $118.88 | $119.84 | $102.68 | $104.68 | -13.24% | 8,822,253 |
| Jun 1, 2020 | $119.42 | $125.00 | $116.47 | $120.65 | +1.11% | 1,997,755 |
| May 26, 2020 | $109.94 | $120.40 | $108.54 | $119.32 | +8.88% | 2,741,359 |
| May 18, 2020 | $113.43 | $116.78 | $109.12 | $109.59 | -1.41% | 1,974,912 |
| May 11, 2020 | $110.26 | $116.59 | $107.00 | $111.16 | +0.65% | 2,304,824 |
| May 4, 2020 | $108.94 | $114.87 | $104.00 | $110.44 | +0.78% | 2,672,735 |
| Apr 27, 2020 | $107.96 | $115.74 | $106.73 | $109.59 | +2.28% | 2,840,395 |
| Apr 20, 2020 | $108.95 | $111.25 | $102.36 | $107.15 | -3.63% | 2,144,815 |
| Apr 13, 2020 | $108.50 | $112.35 | $106.05 | $111.19 | +1.37% | 2,677,215 |
| Apr 6, 2020 | $102.16 | $111.30 | $100.08 | $109.69 | +11.07% | 1,920,276 |
| Mar 30, 2020 | $98.44 | $102.84 | $95.03 | $98.76 | +1.86% | 3,342,235 |
| Mar 23, 2020 | $97.81 | $103.22 | $86.88 | $96.96 | +0.86% | 3,406,634 |
| Mar 16, 2020 | $104.29 | $112.70 | $94.19 | $96.13 | -13.67% | 4,734,104 |
| Mar 9, 2020 | $114.59 | $116.02 | $101.00 | $111.35 | -7.01% | 4,822,167 |
| Mar 2, 2020 | $114.98 | $127.01 | $111.21 | $119.74 | +4.50% | 6,221,416 |
| Feb 24, 2020 | $131.54 | $134.27 | $109.04 | $114.58 | -15.01% | 5,614,172 |
| Feb 18, 2020 | $140.40 | $141.30 | $133.38 | $134.82 | -4.28% | 2,093,601 |
| Feb 10, 2020 | $142.08 | $145.11 | $140.20 | $140.85 | -1.19% | 1,768,959 |
| Feb 3, 2020 | $143.83 | $148.41 | $140.45 | $142.54 | -0.57% | 2,137,156 |
| Jan 27, 2020 | $144.18 | $148.02 | $142.34 | $143.35 | -1.64% | 2,567,508 |
| Jan 21, 2020 | $150.60 | $152.24 | $145.30 | $145.74 | -3.52% | 1,448,577 |
| Jan 13, 2020 | $146.78 | $153.38 | $143.92 | $151.05 | +2.98% | 3,082,451 |
| Jan 6, 2020 | $145.02 | $147.86 | $141.28 | $146.68 | +0.40% | 2,691,022 |
| Dec 30, 2019 | $151.32 | $151.51 | $145.78 | $146.09 | -3.21% | 1,169,688 |
| Dec 23, 2019 | $153.95 | $154.24 | $150.72 | $150.93 | -1.51% | 1,039,616 |
| Dec 16, 2019 | $149.37 | $153.88 | $146.43 | $153.25 | +3.63% | 2,546,536 |
| Dec 9, 2019 | $149.12 | $151.92 | $147.54 | $147.88 | -1.06% | 2,402,821 |
| Dec 2, 2019 | $150.00 | $153.03 | $144.37 | $149.46 | -1.10% | 3,542,932 |
| Nov 25, 2019 | $145.10 | $153.00 | $144.84 | $151.12 | +3.30% | 2,613,611 |
| Nov 18, 2019 | $138.06 | $147.03 | $137.45 | $146.29 | +5.52% | 3,506,590 |
| Nov 11, 2019 | $130.00 | $138.83 | $128.91 | $138.64 | +6.53% | 2,353,510 |
| Nov 4, 2019 | $128.18 | $130.53 | $124.01 | $130.14 | +2.46% | 3,729,162 |
| Oct 28, 2019 | $124.42 | $128.27 | $123.55 | $127.02 | +2.56% | 1,775,216 |
| Oct 21, 2019 | $120.35 | $124.99 | $119.28 | $123.85 | +3.51% | 1,569,594 |
| Oct 14, 2019 | $118.22 | $122.17 | $116.52 | $119.65 | +0.83% | 3,651,091 |
| Oct 7, 2019 | $125.49 | $126.53 | $117.87 | $118.67 | -5.71% | 2,600,645 |
| Sep 30, 2019 | $127.61 | $130.25 | $123.78 | $125.85 | -1.11% | 1,719,083 |
| Sep 23, 2019 | $129.13 | $134.00 | $126.23 | $127.26 | -1.51% | 2,348,688 |
| Sep 16, 2019 | $131.42 | $134.68 | $128.76 | $129.21 | -1.67% | 2,515,272 |
| Sep 9, 2019 | $126.20 | $134.36 | $123.59 | $131.41 | +3.91% | 3,758,690 |
| Sep 3, 2019 | $127.89 | $129.04 | $125.40 | $126.46 | -1.32% | 1,771,598 |
| Aug 26, 2019 | $129.92 | $131.12 | $123.32 | $128.15 | -0.66% | 2,663,521 |
| Aug 19, 2019 | $135.94 | $138.45 | $128.52 | $129.00 | -4.32% | 1,868,964 |
| Aug 12, 2019 | $136.64 | $138.55 | $129.22 | $134.83 | -1.85% | 1,813,701 |
| Aug 5, 2019 | $138.26 | $141.74 | $130.06 | $137.37 | -1.64% | 2,929,170 |
| Jul 29, 2019 | $139.02 | $142.80 | $136.79 | $139.66 | +1.17% | 1,747,851 |
| Jul 22, 2019 | $136.87 | $138.45 | $132.41 | $138.05 | +1.05% | 1,818,941 |
| Jul 15, 2019 | $133.67 | $139.37 | $132.14 | $136.62 | +2.62% | 1,859,149 |
| Jul 8, 2019 | $140.69 | $143.14 | $131.36 | $133.13 | -5.63% | 2,515,955 |
| Jul 1, 2019 | $143.43 | $144.64 | $140.62 | $141.07 | -1.05% | 1,362,241 |
| Jun 24, 2019 | $134.37 | $142.70 | $130.60 | $142.56 | +6.10% | 2,991,810 |
| Jun 17, 2019 | $130.92 | $137.13 | $126.57 | $134.37 | +3.02% | 2,781,625 |
| Jun 10, 2019 | $131.21 | $132.49 | $126.80 | $130.43 | -0.41% | 2,571,145 |
| Jun 3, 2019 | $125.87 | $131.57 | $125.59 | $130.97 | +4.32% | 2,475,082 |
| May 28, 2019 | $136.64 | $137.27 | $124.09 | $125.55 | -8.20% | 2,377,719 |
| May 20, 2019 | $138.26 | $141.59 | $135.85 | $136.76 | -1.72% | 2,466,322 |
| May 13, 2019 | $136.89 | $140.83 | $134.55 | $139.16 | -0.01% | 1,673,566 |
| May 6, 2019 | $131.83 | $142.00 | $128.26 | $139.17 | +5.18% | 3,346,039 |
| Apr 29, 2019 | $130.96 | $133.00 | $127.41 | $132.32 | +1.02% | 1,746,426 |
| Apr 22, 2019 | $128.29 | $131.24 | $125.42 | $130.99 | +1.99% | 2,709,186 |
| Apr 15, 2019 | $137.15 | $142.72 | $126.30 | $128.44 | -6.33% | 2,385,421 |
| Apr 8, 2019 | $143.97 | $144.94 | $136.77 | $137.12 | -5.09% | 2,020,020 |
| Apr 1, 2019 | $143.59 | $144.92 | $139.12 | $144.48 | +1.07% | 2,743,235 |
| Mar 25, 2019 | $136.66 | $143.36 | $134.61 | $142.95 | +4.65% | 3,029,950 |
| Mar 18, 2019 | $136.78 | $137.76 | $132.72 | $136.60 | -0.08% | 4,452,640 |
| Mar 11, 2019 | $132.31 | $136.81 | $132.31 | $136.71 | +3.16% | 3,037,028 |
| Mar 4, 2019 | $139.13 | $140.00 | $130.59 | $132.52 | -4.65% | 3,860,745 |
| Feb 25, 2019 | $126.98 | $142.50 | $125.26 | $138.98 | +10.29% | 6,040,305 |
| Feb 19, 2019 | $125.02 | $127.89 | $124.17 | $126.01 | +0.06% | 1,751,174 |
| Feb 11, 2019 | $125.14 | $127.23 | $119.54 | $125.93 | +0.68% | 3,529,791 |
| Feb 4, 2019 | $128.42 | $131.64 | $124.25 | $125.08 | -2.55% | 2,249,255 |
| Jan 28, 2019 | $126.38 | $128.91 | $124.21 | $128.35 | +1.12% | 3,173,654 |
| Jan 22, 2019 | $128.74 | $130.19 | $125.50 | $126.93 | -1.66% | 2,127,580 |
| Jan 14, 2019 | $127.98 | $129.88 | $126.11 | $129.07 | +0.17% | 4,178,319 |
| Jan 7, 2019 | $128.75 | $132.73 | $124.28 | $128.85 | +0.08% | 3,665,555 |
| Dec 31, 2018 | $121.80 | $129.37 | $120.55 | $128.75 | +5.79% | 2,551,038 |
| Dec 24, 2018 | $116.31 | $123.22 | $113.52 | $121.70 | +4.97% | 2,048,045 |
| Dec 17, 2018 | $140.08 | $142.54 | $115.36 | $115.94 | -17.52% | 4,238,903 |
| Dec 10, 2018 | $140.89 | $143.96 | $136.02 | $140.56 | -0.43% | 4,175,140 |
| Dec 3, 2018 | $151.78 | $154.44 | $140.00 | $141.17 | -6.63% | 3,645,407 |
| Nov 26, 2018 | $152.44 | $154.30 | $144.18 | $151.20 | +0.74% | 4,273,599 |
| Nov 19, 2018 | $142.82 | $154.31 | $141.46 | $150.09 | +5.11% | 2,682,156 |
| Nov 12, 2018 | $145.41 | $152.36 | $141.28 | $142.80 | -1.90% | 3,885,101 |
| Nov 5, 2018 | $163.08 | $164.61 | $139.33 | $145.57 | -10.73% | 7,244,028 |
| Oct 29, 2018 | $156.68 | $165.66 | $151.97 | $163.07 | +5.69% | 2,533,963 |
| Oct 22, 2018 | $156.43 | $160.00 | $150.78 | $154.29 | -1.09% | 1,851,820 |
| Oct 15, 2018 | $156.49 | $161.85 | $155.02 | $155.99 | -1.78% | 2,362,633 |
| Oct 8, 2018 | $162.43 | $166.46 | $154.90 | $158.82 | -2.37% | 2,479,785 |
| Oct 1, 2018 | $167.99 | $169.82 | $160.52 | $162.67 | -3.25% | 1,915,589 |
| Sep 24, 2018 | $163.60 | $168.16 | $162.18 | $168.13 | +2.66% | 1,800,507 |
| Sep 17, 2018 | $162.70 | $165.48 | $160.15 | $163.78 | +0.44% | 2,326,444 |
| Sep 10, 2018 | $167.80 | $168.30 | $161.15 | $163.07 | -2.22% | 2,263,402 |
| Sep 4, 2018 | $171.00 | $172.37 | $166.75 | $166.78 | -2.42% | 1,491,114 |
| Aug 27, 2018 | $167.91 | $173.10 | $167.16 | $170.92 | +2.10% | 2,428,505 |
| Aug 20, 2018 | $173.81 | $176.73 | $166.34 | $167.41 | -3.68% | 2,651,197 |
| Aug 13, 2018 | $176.66 | $178.15 | $171.14 | $173.81 | -1.31% | 2,036,612 |
| Aug 6, 2018 | $176.00 | $181.46 | $172.50 | $176.11 | +0.03% | 3,050,594 |
| Jul 30, 2018 | $171.91 | $176.24 | $170.00 | $176.05 | +2.15% | 1,621,174 |
| Jul 23, 2018 | $176.46 | $178.97 | $170.18 | $172.34 | -2.35% | 1,615,802 |
| Jul 16, 2018 | $176.06 | $178.57 | $173.56 | $176.49 | +0.29% | 1,562,055 |
| Jul 9, 2018 | $178.56 | $180.86 | $173.04 | $175.98 | -0.95% | 2,761,665 |
| Jul 2, 2018 | $170.81 | $179.94 | $170.00 | $177.67 | +3.12% | 1,400,462 |
| Jun 25, 2018 | $178.25 | $179.10 | $170.00 | $172.30 | -3.47% | 2,479,308 |
| Jun 18, 2018 | $176.18 | $184.00 | $173.05 | $178.50 | +0.22% | 6,802,799 |
| Jun 11, 2018 | $176.72 | $179.65 | $174.75 | $178.10 | +0.74% | 2,554,382 |
| Jun 4, 2018 | $171.50 | $177.93 | $169.68 | $176.79 | +3.54% | 2,835,544 |
| May 29, 2018 | $162.76 | $171.76 | $162.75 | $170.75 | +3.47% | 2,496,769 |
| May 21, 2018 | $168.64 | $168.64 | $162.68 | $165.02 | -1.49% | 2,096,397 |
| May 14, 2018 | $164.68 | $168.48 | $159.89 | $167.51 | +1.88% | 3,099,332 |
| May 7, 2018 | $148.02 | $166.80 | $145.66 | $164.42 | +11.65% | 4,629,033 |
| Apr 30, 2018 | $154.58 | $156.77 | $145.94 | $147.26 | -4.25% | 2,081,020 |
| Apr 23, 2018 | $158.31 | $158.68 | $152.06 | $153.79 | -2.63% | 1,298,426 |
| Apr 16, 2018 | $156.01 | $159.45 | $154.17 | $157.95 | +1.20% | 2,129,202 |
| Apr 9, 2018 | $151.48 | $157.90 | $149.58 | $156.07 | +4.11% | 1,901,774 |
| Apr 2, 2018 | $150.01 | $154.14 | $145.13 | $149.91 | -0.72% | 2,242,406 |
| Mar 26, 2018 | $149.65 | $152.06 | $145.88 | $150.99 | +2.03% | 1,777,488 |
| Mar 19, 2018 | $157.00 | $159.72 | $147.24 | $147.98 | -3.97% | 2,137,816 |
| Mar 12, 2018 | $152.44 | $155.70 | $147.88 | $154.09 | +1.09% | 2,153,566 |
| Mar 5, 2018 | $141.55 | $153.63 | $140.40 | $152.43 | +7.76% | 2,443,581 |
| Feb 26, 2018 | $147.30 | $151.71 | $139.25 | $141.45 | -4.08% | 2,597,006 |
| Feb 20, 2018 | $144.86 | $147.68 | $143.79 | $147.46 | +1.17% | 1,183,883 |
| Feb 12, 2018 | $141.04 | $146.91 | $138.33 | $145.76 | +4.17% | 1,430,199 |
| Feb 5, 2018 | $141.94 | $145.03 | $134.31 | $139.93 | -2.71% | 2,236,829 |
| Jan 29, 2018 | $154.72 | $157.34 | $143.19 | $143.83 | -7.68% | 2,086,952 |
| Jan 22, 2018 | $149.51 | $155.91 | $148.73 | $155.79 | +4.77% | 2,030,552 |
| Jan 16, 2018 | $152.16 | $152.93 | $147.51 | $148.70 | -0.99% | 1,939,374 |
| Jan 8, 2018 | $135.61 | $151.85 | $132.88 | $150.19 | +10.77% | 3,437,623 |
| Jan 2, 2018 | $135.19 | $140.00 | $135.05 | $135.59 | +0.70% | 1,385,114 |
| Dec 26, 2017 | $132.38 | $138.19 | $132.38 | $134.65 | +1.41% | 1,319,249 |
| Dec 18, 2017 | $136.42 | $137.03 | $130.15 | $132.78 | -2.03% | 2,353,172 |
| Dec 11, 2017 | $139.15 | $142.80 | $134.62 | $135.53 | -2.48% | 2,413,443 |
| Dec 4, 2017 | $139.35 | $139.35 | $132.70 | $138.97 | +0.56% | 1,804,951 |
| Nov 27, 2017 | $139.28 | $140.99 | $136.49 | $138.19 | -0.37% | 2,402,763 |
| Nov 20, 2017 | $134.46 | $140.67 | $133.88 | $138.70 | +3.61% | 1,168,767 |
| Nov 13, 2017 | $138.98 | $138.98 | $131.63 | $133.87 | -3.48% | 1,835,038 |
| Nov 6, 2017 | $139.00 | $142.00 | $128.58 | $138.70 | +0.59% | 5,129,762 |
| Oct 30, 2017 | $134.35 | $143.05 | $133.46 | $137.89 | +2.94% | 2,344,334 |
| Oct 23, 2017 | $143.63 | $143.86 | $132.97 | $133.95 | -7.01% | 2,223,249 |
| Oct 16, 2017 | $141.08 | $145.97 | $138.18 | $144.05 | +1.89% | 2,197,007 |
| Oct 9, 2017 | $146.99 | $147.87 | $139.22 | $141.38 | -3.48% | 2,158,379 |
| Oct 2, 2017 | $146.51 | $151.45 | $145.67 | $146.47 | +0.15% | 1,728,115 |
| Sep 25, 2017 | $147.63 | $151.41 | $146.08 | $146.25 | -1.11% | 1,622,712 |
| Sep 18, 2017 | $153.94 | $155.85 | $145.83 | $147.89 | -2.37% | 1,907,224 |
| Sep 11, 2017 | $153.99 | $155.82 | $149.20 | $151.48 | -0.53% | 1,930,312 |
| Sep 5, 2017 | $147.69 | $152.72 | $146.02 | $152.28 | +3.19% | 1,387,832 |
| Aug 28, 2017 | $146.42 | $150.14 | $143.66 | $147.57 | +1.08% | 2,149,905 |
| Aug 21, 2017 | $144.76 | $149.17 | $142.00 | $146.00 | +1.11% | 2,366,057 |
| Aug 14, 2017 | $143.22 | $149.66 | $139.28 | $144.40 | +1.18% | 3,151,233 |
| Aug 7, 2017 | $155.62 | $157.35 | $140.60 | $142.71 | -8.28% | 4,024,657 |
| Jul 31, 2017 | $157.54 | $157.78 | $148.41 | $155.60 | -0.77% | 2,203,532 |
| Jul 24, 2017 | $161.80 | $162.59 | $156.09 | $156.80 | -2.69% | 1,644,947 |
| Jul 17, 2017 | $154.97 | $161.65 | $153.71 | $161.13 | +4.31% | 1,937,536 |
| Jul 10, 2017 | $154.46 | $156.43 | $151.88 | $154.47 | -0.01% | 1,720,307 |
| Jul 3, 2017 | $156.39 | $158.83 | $152.53 | $154.49 | -0.65% | 1,268,405 |
| Jun 26, 2017 | $159.60 | $159.86 | $153.67 | $155.50 | -2.08% | 2,013,509 |
| Jun 19, 2017 | $150.86 | $160.00 | $149.13 | $158.80 | +5.89% | 3,640,906 |
| Jun 12, 2017 | $155.00 | $155.46 | $146.54 | $149.96 | -3.20% | 2,303,293 |
| Jun 5, 2017 | $147.89 | $157.39 | $144.91 | $154.91 | +4.25% | 2,506,763 |
| May 30, 2017 | $150.68 | $151.98 | $145.16 | $148.59 | -1.67% | 2,156,051 |
| May 22, 2017 | $150.20 | $155.00 | $148.75 | $151.11 | +1.31% | 1,566,105 |
| May 15, 2017 | $152.98 | $157.33 | $146.83 | $149.15 | -3.02% | 2,342,939 |
| May 8, 2017 | $158.92 | $160.64 | $152.06 | $153.79 | -3.31% | 2,645,898 |
| May 1, 2017 | $160.11 | $161.96 | $155.25 | $159.06 | -0.14% | 1,238,151 |
| Apr 24, 2017 | $154.43 | $163.75 | $153.42 | $159.28 | +4.21% | 2,335,076 |
| Apr 17, 2017 | $152.56 | $154.45 | $150.69 | $152.84 | -0.18% | 1,980,317 |
| Apr 10, 2017 | $152.24 | $154.38 | $151.15 | $153.11 | -0.44% | 1,841,436 |
| Apr 3, 2017 | $144.55 | $155.60 | $139.72 | $153.78 | +5.96% | 4,916,790 |
| Mar 27, 2017 | $141.59 | $148.14 | $141.14 | $145.13 | +1.39% | 2,409,994 |
| Mar 20, 2017 | $140.01 | $144.92 | $139.31 | $143.14 | +6.21% | 4,498,830 |
| Mar 13, 2017 | $135.10 | $139.96 | $133.81 | $134.77 | -0.04% | 2,467,595 |
| Mar 6, 2017 | $131.98 | $135.41 | $130.25 | $134.83 | +0.61% | 1,985,311 |
| Feb 27, 2017 | $135.45 | $138.49 | $132.06 | $134.01 | -1.54% | 3,534,899 |
| Feb 21, 2017 | $138.03 | $138.66 | $133.29 | $136.11 | -0.79% | 1,754,710 |
| Feb 13, 2017 | $131.48 | $139.23 | $130.62 | $137.19 | +4.79% | 2,972,457 |
| Feb 6, 2017 | $124.01 | $131.58 | $123.52 | $130.92 | +5.20% | 2,241,746 |
| Jan 30, 2017 | $119.42 | $124.61 | $117.16 | $124.45 | +4.16% | 2,110,665 |
| Jan 23, 2017 | $123.47 | $124.28 | $118.71 | $119.48 | -3.55% | 3,027,151 |
| Jan 17, 2017 | $115.93 | $130.12 | $113.85 | $123.88 | +5.61% | 5,343,554 |
| Jan 9, 2017 | $115.81 | $119.57 | $112.52 | $117.30 | +1.86% | 3,194,184 |
| Jan 3, 2017 | $110.00 | $117.21 | $109.14 | $115.16 | +5.62% | 2,531,575 |
| Dec 27, 2016 | $110.21 | $114.87 | $106.65 | $109.03 | -1.24% | 2,454,861 |
| Dec 19, 2016 | $105.39 | $110.64 | $105.39 | $110.40 | +4.75% | 2,797,486 |
| Dec 12, 2016 | $101.81 | $106.70 | $101.44 | $105.39 | +3.02% | 2,908,644 |
| Dec 5, 2016 | $102.72 | $105.75 | $99.28 | $102.30 | -0.02% | 3,233,077 |
| Nov 28, 2016 | $110.09 | $110.82 | $101.27 | $102.32 | -7.80% | 2,983,535 |
| Nov 21, 2016 | $109.51 | $112.44 | $107.44 | $110.98 | +1.58% | 1,760,318 |
| Nov 14, 2016 | $113.38 | $114.54 | $107.75 | $109.25 | – | 2,901,930 |
Seasonality
JAZZ 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 | 1.7% | 2.4% | 0.5% | 0.4% | 0.4% | 1.7% | 1.2% | 1.5% | -3.1% | -0.5% | 4.8% | 0.4% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | -3.2% | 15.5% | -0.5% | 7.4% | 16.5% | 1.9% | 4.9% | -0.9% | -7.6% | -6.7% | ||
| 2025 | 1.0% | 15.4% | -13.5% | -5.8% | -7.6% | -1.8% | 8.0% | 11.4% | 3.2% | 4.4% | 28.3% | -3.7% |
| 2024 | -0.2% | -3.1% | 1.3% | -8.0% | -5.0% | 1.4% | 3.3% | 5.2% | -3.9% | -1.2% | 10.5% | 1.3% |
| 2023 | -1.7% | -10.4% | 4.2% | -4.0% | -8.8% | -3.3% | 5.2% | 9.9% | -9.7% | -1.9% | -6.9% | 4.0% |
| 2022 | 9.0% | -1.1% | 13.3% | 2.9% | -6.6% | 4.2% | 0.0% | -0.5% | -14.1% | 7.9% | 9.1% | 1.5% |
| 2021 | -5.8% | 8.1% | -2.2% | 0.0% | 8.4% | -0.3% | -4.6% | -22.3% | -1.1% | 2.2% | -9.9% | 6.3% |
| 2020 | -4.0% | -20.1% | -13.0% | 10.5% | 8.2% | -7.5% | -1.9% | 24.1% | 6.1% | 1.1% | -2.4% | 17.3% |
| 2019 | 1.6% | 11.2% | 2.1% | -9.2% | -3.3% | 13.5% | -2.2% | -8.1% | -0.0% | -2.0% | 20.3% | -1.2% |
| 2018 | 8.2% | -0.6% | 4.3% | 0.7% | 11.2% | 2.0% | 0.5% | -1.2% | -1.6% | -5.5% | -4.8% | -18.0% |
| 2017 | 11.8% | 8.8% | 9.4% | 9.7% | -8.6% | 6.8% | -1.2% | -2.8% | -2.1% | -3.2% | -1.3% | -3.6% |