Johnson & Johnson (JNJ) stock
JNJNYSEPharmaceutical PreparationsFiscal year ends January 3
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Oct 21, 2026Score 12/3043% above fair value
$273.20−2.00 (-0.73%)
Close on Oct 30, 2026Market cap $658.38BP/E 31.7Yield 1.88%
Price history
Johnson & Johnson share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$273.20
-0.73% on the day
52-week range
$185.12 – $282.02
-3.1% from the high
Change over 52 weeks
+44.5%
From $189.05 on Oct 30, 2025
Average volume
7.35M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $266.74 | $282.02 | $264.20 | $273.20 | +3.56% | 32,943,538 |
| Oct 19, 2026 | $254.43 | $269.67 | $251.50 | $263.81 | +3.23% | 38,513,346 |
| Oct 12, 2026 | $261.60 | $264.39 | $245.17 | $255.56 | -2.25% | 48,041,239 |
| Oct 5, 2026 | $256.00 | $261.61 | $251.17 | $261.44 | +2.11% | 33,006,832 |
| Sep 28, 2026 | $270.17 | $273.78 | $255.12 | $256.03 | -5.60% | 38,388,919 |
| Sep 21, 2026 | $271.74 | $275.23 | $265.04 | $271.22 | +0.46% | 27,217,166 |
| Sep 14, 2026 | $271.00 | $272.11 | $260.68 | $269.99 | +1.66% | 37,917,061 |
| Sep 8, 2026 | $271.28 | $271.99 | $265.25 | $265.58 | -3.51% | 23,848,939 |
| Aug 31, 2026 | $267.13 | $281.07 | $265.17 | $275.23 | +2.68% | 32,110,471 |
| Aug 24, 2026 | $269.74 | $273.98 | $263.83 | $268.04 | -0.81% | 30,423,669 |
| Aug 17, 2026 | $258.87 | $276.47 | $258.01 | $270.24 | +3.80% | 33,744,918 |
| Aug 10, 2026 | $259.06 | $264.15 | $255.26 | $260.35 | +0.43% | 29,411,382 |
| Aug 3, 2026 | $254.97 | $262.11 | $250.44 | $259.24 | +1.13% | 35,435,166 |
| Jul 27, 2026 | $262.55 | $274.90 | $253.29 | $256.35 | -2.68% | 41,259,032 |
| Jul 20, 2026 | $252.01 | $263.71 | $245.49 | $263.40 | +4.09% | 39,422,988 |
| Jul 13, 2026 | $257.95 | $259.53 | $246.05 | $253.04 | -1.53% | 45,855,443 |
| Jul 6, 2026 | $260.23 | $269.43 | $255.52 | $256.98 | -2.30% | 35,623,584 |
| Jun 29, 2026 | $253.19 | $263.10 | $251.08 | $263.04 | +3.29% | 31,595,140 |
| Jun 22, 2026 | $228.95 | $255.11 | $227.50 | $254.66 | +11.50% | 54,910,856 |
| Jun 15, 2026 | $239.00 | $239.50 | $227.60 | $228.39 | -5.18% | 42,987,898 |
| Jun 8, 2026 | $232.77 | $241.60 | $230.41 | $240.87 | +3.48% | 38,123,450 |
| Jun 1, 2026 | $223.20 | $235.22 | $220.84 | $232.77 | +3.30% | 35,526,904 |
| May 26, 2026 | $233.00 | $233.24 | $224.59 | $225.33 | -3.84% | 33,556,435 |
| May 18, 2026 | $226.71 | $235.50 | $225.86 | $234.34 | +3.37% | 37,877,090 |
| May 11, 2026 | $221.32 | $232.14 | $220.37 | $226.71 | +2.44% | 41,461,531 |
| May 4, 2026 | $225.51 | $227.07 | $220.63 | $221.32 | -2.58% | 34,574,468 |
| Apr 27, 2026 | $225.77 | $231.16 | $224.35 | $227.19 | -0.14% | 37,169,552 |
| Apr 20, 2026 | $234.81 | $235.26 | $223.78 | $227.50 | -2.85% | 41,660,226 |
| Apr 13, 2026 | $237.71 | $242.19 | $232.04 | $234.18 | -1.79% | 42,060,928 |
| Apr 6, 2026 | $242.65 | $244.20 | $233.90 | $238.46 | -1.88% | 33,025,715 |
| Mar 30, 2026 | $243.49 | $247.21 | $240.51 | $243.04 | +1.08% | 27,988,814 |
| Mar 23, 2026 | $237.40 | $242.68 | $232.24 | $240.45 | +2.16% | 35,605,646 |
| Mar 16, 2026 | $243.92 | $245.06 | $234.50 | $235.37 | -2.55% | 46,333,279 |
| Mar 9, 2026 | $240.87 | $245.59 | $240.04 | $241.52 | +0.47% | 36,118,683 |
| Mar 2, 2026 | $249.19 | $251.71 | $235.43 | $240.40 | -3.23% | 37,544,280 |
| Feb 23, 2026 | $243.63 | $248.94 | $242.02 | $248.43 | +2.45% | 48,168,377 |
| Feb 17, 2026 | $244.13 | $246.96 | $240.28 | $242.49 | -0.39% | 41,952,417 |
| Feb 9, 2026 | $240.25 | $246.35 | $237.04 | $243.45 | +1.44% | 46,428,498 |
| Feb 2, 2026 | $228.32 | $240.94 | $227.25 | $239.99 | +5.61% | 44,717,117 |
| Jan 26, 2026 | $220.21 | $230.00 | $220.00 | $227.25 | +3.23% | 44,728,955 |
| Jan 20, 2026 | $217.09 | $222.17 | $210.50 | $220.14 | +0.68% | 48,931,100 |
| Jan 12, 2026 | $205.55 | $220.11 | $203.85 | $218.66 | +6.98% | 53,546,346 |
| Jan 5, 2026 | $205.87 | $208.98 | $200.91 | $204.39 | -1.43% | 37,842,850 |
| Dec 29, 2025 | $208.00 | $209.47 | $203.68 | $207.35 | -0.13% | 18,695,934 |
| Dec 22, 2025 | $206.13 | $208.08 | $203.28 | $207.63 | +0.61% | 19,928,372 |
| Dec 15, 2025 | $210.35 | $215.19 | $206.03 | $206.37 | -2.46% | 59,178,106 |
| Dec 8, 2025 | $202.66 | $212.27 | $199.91 | $211.58 | +4.78% | 42,826,543 |
| Dec 1, 2025 | $206.50 | $207.70 | $200.81 | $201.93 | -2.41% | 42,066,078 |
| Nov 24, 2025 | $203.71 | $207.81 | $203.00 | $206.92 | +1.48% | 37,446,863 |
| Nov 17, 2025 | $196.96 | $206.94 | $195.90 | $203.90 | +4.07% | 64,218,070 |
| Nov 10, 2025 | $186.00 | $197.18 | $185.12 | $195.93 | +5.02% | 39,049,135 |
| Nov 3, 2025 | $189.00 | $189.03 | $185.37 | $186.57 | -1.22% | 33,528,100 |
| Oct 27, 2025 | $189.99 | $190.80 | $184.66 | $188.87 | -0.80% | 41,870,676 |
| Oct 20, 2025 | $193.50 | $194.48 | $189.42 | $190.40 | -1.46% | 36,880,442 |
| Oct 13, 2025 | $189.83 | $194.40 | $185.88 | $193.22 | +1.31% | 49,442,020 |
| Oct 6, 2025 | $188.00 | $192.10 | $182.94 | $190.72 | +1.10% | 37,416,819 |
| Sep 29, 2025 | $179.83 | $189.78 | $179.80 | $188.64 | +4.97% | 49,633,049 |
| Sep 22, 2025 | $176.09 | $179.91 | $174.12 | $179.71 | +2.00% | 39,330,759 |
| Sep 15, 2025 | $177.76 | $178.99 | $173.33 | $176.19 | -1.05% | 53,265,191 |
| Sep 8, 2025 | $177.36 | $179.45 | $174.33 | $178.06 | -0.21% | 34,292,807 |
| Sep 2, 2025 | $177.47 | $179.51 | $176.53 | $178.43 | +0.71% | 33,749,328 |
| Aug 25, 2025 | $179.52 | $180.26 | $174.63 | $177.17 | -1.18% | 34,692,299 |
| Aug 18, 2025 | $176.50 | $181.16 | $175.98 | $179.29 | +1.50% | 45,972,576 |
| Aug 11, 2025 | $173.40 | $177.27 | $171.81 | $176.64 | +1.91% | 38,772,382 |
| Aug 4, 2025 | $167.03 | $173.96 | $166.64 | $173.33 | +3.59% | 46,573,489 |
| Jul 28, 2025 | $167.86 | $168.78 | $164.23 | $167.33 | -0.58% | 41,831,618 |
| Jul 21, 2025 | $163.77 | $169.99 | $162.78 | $168.30 | +2.81% | 41,051,735 |
| Jul 14, 2025 | $156.87 | $166.12 | $154.80 | $163.70 | +4.33% | 60,282,396 |
| Jul 7, 2025 | $156.02 | $159.24 | $154.21 | $156.90 | +0.57% | 33,462,093 |
| Jun 30, 2025 | $152.16 | $157.75 | $151.52 | $156.01 | +2.36% | 28,962,783 |
| Jun 23, 2025 | $149.74 | $153.33 | $149.74 | $152.41 | +1.75% | 41,263,471 |
| Jun 16, 2025 | $156.42 | $156.50 | $149.04 | $149.79 | -4.65% | 44,361,800 |
| Jun 9, 2025 | $154.85 | $157.67 | $154.45 | $157.10 | +1.34% | 31,790,512 |
| Jun 2, 2025 | $154.48 | $156.03 | $152.30 | $155.03 | -0.12% | 32,551,386 |
| May 26, 2025 | $152.71 | $155.71 | $151.56 | $155.21 | +1.48% | 44,518,092 |
| May 19, 2025 | $151.89 | $154.43 | $151.05 | $152.94 | +1.06% | 41,286,500 |
| May 12, 2025 | $152.02 | $155.36 | $146.12 | $151.33 | -1.87% | 45,786,260 |
| May 5, 2025 | $156.67 | $157.94 | $153.69 | $154.22 | -1.22% | 36,089,335 |
| Apr 28, 2025 | $155.50 | $158.20 | $153.36 | $156.12 | +1.00% | 33,960,448 |
| Apr 21, 2025 | $157.96 | $158.72 | $152.45 | $154.58 | -1.84% | 39,475,549 |
| Apr 14, 2025 | $151.59 | $159.44 | $151.17 | $157.47 | +3.78% | 40,501,356 |
| Apr 7, 2025 | $151.28 | $153.59 | $141.50 | $151.73 | -0.99% | 72,649,491 |
| Mar 31, 2025 | $164.37 | $166.63 | $152.93 | $153.24 | -6.40% | 75,992,430 |
| Mar 24, 2025 | $162.84 | $164.52 | $160.56 | $163.71 | +0.05% | 35,239,546 |
| Mar 17, 2025 | $162.41 | $164.86 | $161.73 | $163.63 | +0.50% | 44,488,466 |
| Mar 10, 2025 | $167.48 | $169.90 | $161.10 | $162.81 | -2.33% | 46,982,851 |
| Mar 3, 2025 | $164.96 | $169.99 | $163.51 | $166.69 | +1.01% | 47,611,955 |
| Feb 24, 2025 | $162.68 | $166.43 | $161.73 | $165.02 | +1.68% | 54,304,023 |
| Feb 18, 2025 | $154.14 | $163.51 | $153.24 | $162.30 | +3.94% | 37,416,353 |
| Feb 10, 2025 | $153.61 | $158.13 | $152.29 | $156.15 | +1.98% | 39,354,306 |
| Feb 3, 2025 | $152.00 | $154.84 | $150.78 | $153.12 | +0.64% | 38,903,117 |
| Jan 27, 2025 | $148.45 | $154.14 | $148.00 | $152.15 | +3.63% | 49,999,039 |
| Jan 21, 2025 | $147.56 | $148.86 | $142.11 | $146.82 | -0.14% | 48,340,542 |
| Jan 13, 2025 | $142.98 | $148.38 | $142.31 | $147.03 | +3.50% | 46,229,749 |
| Jan 6, 2025 | $143.51 | $147.18 | $140.68 | $142.06 | -1.48% | 36,329,594 |
| Dec 30, 2024 | $144.84 | $145.77 | $142.95 | $144.19 | -0.59% | 24,011,239 |
| Dec 23, 2024 | $144.63 | $146.60 | $143.45 | $145.05 | +0.40% | 22,130,182 |
| Dec 16, 2024 | $146.73 | $147.25 | $142.75 | $144.47 | -1.47% | 55,630,845 |
| Dec 9, 2024 | $149.29 | $150.89 | $145.04 | $146.62 | -1.80% | 45,756,803 |
| Dec 2, 2024 | $154.75 | $155.00 | $148.38 | $149.31 | -3.68% | 42,241,728 |
| Nov 25, 2024 | $155.17 | $157.04 | $153.16 | $155.01 | -0.10% | 27,768,004 |
| Nov 18, 2024 | $152.59 | $157.12 | $151.81 | $155.17 | +0.76% | 43,216,150 |
| Nov 11, 2024 | $155.62 | $157.58 | $150.76 | $154.00 | -0.95% | 40,535,305 |
| Nov 4, 2024 | $159.70 | $160.85 | $155.41 | $155.47 | -2.91% | 36,566,632 |
| Oct 28, 2024 | $161.13 | $162.17 | $159.03 | $160.13 | -0.47% | 29,750,574 |
| Oct 21, 2024 | $165.10 | $166.00 | $160.61 | $160.88 | -2.57% | 30,992,348 |
| Oct 14, 2024 | $161.40 | $166.75 | $159.00 | $165.12 | +2.27% | 33,200,472 |
| Oct 7, 2024 | $160.25 | $162.66 | $158.95 | $161.46 | +0.73% | 25,126,838 |
| Sep 30, 2024 | $161.57 | $162.75 | $158.78 | $160.29 | -0.69% | 25,225,815 |
| Sep 23, 2024 | $164.40 | $164.50 | $160.02 | $161.40 | -1.68% | 29,809,353 |
| Sep 16, 2024 | $166.36 | $168.35 | $163.55 | $164.16 | -0.82% | 31,772,327 |
| Sep 9, 2024 | $164.84 | $168.46 | $162.71 | $165.52 | +0.69% | 28,252,726 |
| Sep 3, 2024 | $165.24 | $168.85 | $164.12 | $164.38 | -0.89% | 24,512,860 |
| Aug 26, 2024 | $164.17 | $165.98 | $162.16 | $165.86 | +1.05% | 31,807,690 |
| Aug 19, 2024 | $159.46 | $164.22 | $159.13 | $164.13 | +2.97% | 30,348,596 |
| Aug 12, 2024 | $160.97 | $161.70 | $156.44 | $159.39 | -0.77% | 34,708,622 |
| Aug 5, 2024 | $163.80 | $165.78 | $158.03 | $160.62 | -2.14% | 35,306,398 |
| Jul 29, 2024 | $159.97 | $164.85 | $157.71 | $164.14 | +2.18% | 38,957,899 |
| Jul 22, 2024 | $154.77 | $161.58 | $151.57 | $160.64 | +3.85% | 38,647,154 |
| Jul 15, 2024 | $150.08 | $157.49 | $148.87 | $154.69 | +3.21% | 44,546,652 |
| Jul 8, 2024 | $146.40 | $150.88 | $145.18 | $149.88 | +2.32% | 28,934,106 |
| Jul 1, 2024 | $146.07 | $148.70 | $144.50 | $146.48 | +0.22% | 18,771,097 |
| Jun 24, 2024 | $149.00 | $149.72 | $144.84 | $146.16 | -1.74% | 35,037,769 |
| Jun 17, 2024 | $145.02 | $149.08 | $144.74 | $148.75 | +2.21% | 36,749,742 |
| Jun 10, 2024 | $146.53 | $147.56 | $143.88 | $145.54 | -1.05% | 28,508,754 |
| Jun 3, 2024 | $147.25 | $148.90 | $144.66 | $147.08 | +0.28% | 32,224,908 |
| May 28, 2024 | $146.79 | $147.48 | $143.71 | $146.67 | -0.20% | 41,875,951 |
| May 20, 2024 | $153.10 | $154.08 | $146.76 | $146.97 | -4.96% | 37,365,420 |
| May 13, 2024 | $150.04 | $154.86 | $149.71 | $154.64 | +3.16% | 33,543,346 |
| May 6, 2024 | $149.87 | $150.10 | $147.91 | $149.91 | +0.43% | 32,368,354 |
| Apr 29, 2024 | $146.14 | $152.33 | $144.53 | $149.27 | +2.14% | 44,745,531 |
| Apr 22, 2024 | $148.51 | $150.49 | $145.95 | $146.14 | -1.20% | 43,811,103 |
| Apr 15, 2024 | $148.37 | $149.49 | $143.13 | $147.91 | +0.26% | 50,293,640 |
| Apr 8, 2024 | $151.99 | $153.04 | $147.15 | $147.52 | -3.20% | 34,355,102 |
| Apr 1, 2024 | $157.72 | $158.15 | $151.61 | $152.39 | -3.67% | 32,295,881 |
| Mar 25, 2024 | $155.40 | $159.14 | $154.76 | $158.19 | +1.91% | 29,005,302 |
| Mar 18, 2024 | $158.57 | $158.69 | $155.10 | $155.23 | -1.86% | 33,589,582 |
| Mar 11, 2024 | $159.49 | $163.11 | $157.10 | $158.18 | -0.84% | 39,053,326 |
| Mar 4, 2024 | $161.32 | $161.61 | $158.24 | $159.52 | -1.60% | 33,077,625 |
| Feb 26, 2024 | $161.80 | $162.57 | $159.64 | $162.12 | +0.17% | 32,134,548 |
| Feb 20, 2024 | $156.56 | $162.25 | $156.44 | $161.84 | +3.38% | 31,766,015 |
| Feb 12, 2024 | $156.58 | $158.48 | $154.84 | $156.55 | -0.13% | 40,424,825 |
| Feb 5, 2024 | $156.61 | $159.37 | $155.31 | $156.76 | +0.10% | 43,326,875 |
| Jan 29, 2024 | $159.01 | $160.62 | $155.94 | $156.61 | -1.81% | 38,248,795 |
| Jan 22, 2024 | $162.00 | $163.58 | $156.91 | $159.50 | -1.35% | 34,292,687 |
| Jan 16, 2024 | $161.57 | $162.25 | $159.69 | $161.68 | -0.44% | 24,435,100 |
| Jan 8, 2024 | $161.10 | $163.28 | $159.61 | $162.39 | +0.78% | 27,314,869 |
| Jan 2, 2024 | $156.93 | $161.98 | $156.79 | $161.13 | +2.80% | 30,223,300 |
| Dec 26, 2023 | $155.00 | $157.24 | $154.85 | $156.74 | +0.82% | 18,149,517 |
| Dec 18, 2023 | $155.21 | $156.66 | $153.11 | $155.46 | +0.19% | 29,289,148 |
| Dec 11, 2023 | $154.50 | $157.16 | $151.77 | $155.16 | +0.48% | 53,147,896 |
| Dec 4, 2023 | $158.00 | $160.02 | $153.84 | $154.42 | -2.50% | 35,618,382 |
| Nov 27, 2023 | $152.29 | $158.46 | $150.84 | $158.38 | +3.86% | 40,373,580 |
| Nov 20, 2023 | $147.91 | $152.68 | $147.54 | $152.50 | +1.81% | 22,763,767 |
| Nov 13, 2023 | $147.25 | $150.79 | $146.65 | $149.79 | +1.72% | 33,233,244 |
| Nov 6, 2023 | $151.78 | $152.43 | $145.64 | $147.25 | -2.70% | 29,057,387 |
| Oct 30, 2023 | $146.09 | $152.27 | $146.00 | $151.34 | +3.94% | 31,791,361 |
| Oct 23, 2023 | $152.86 | $153.50 | $144.95 | $145.60 | -4.84% | 36,908,323 |
| Oct 16, 2023 | $157.82 | $158.95 | $150.15 | $153.00 | -2.45% | 42,690,626 |
| Oct 9, 2023 | $157.18 | $159.27 | $155.07 | $156.85 | -0.50% | 27,763,526 |
| Oct 2, 2023 | $155.42 | $158.30 | $153.32 | $157.64 | +1.21% | 29,752,045 |
| Sep 25, 2023 | $160.07 | $160.36 | $155.26 | $155.75 | -2.96% | 37,380,724 |
| Sep 18, 2023 | $162.12 | $163.54 | $160.25 | $160.50 | -0.59% | 24,681,718 |
| Sep 11, 2023 | $161.06 | $165.27 | $160.45 | $161.45 | +0.55% | 40,903,193 |
| Sep 5, 2023 | $160.56 | $161.97 | $157.35 | $160.56 | +0.05% | 35,663,622 |
| Aug 28, 2023 | $165.00 | $166.21 | $160.02 | $160.48 | -3.47% | 64,548,749 |
| Aug 21, 2023 | $169.69 | $169.85 | $163.47 | $166.25 | -3.62% | 416,106,850 |
| Aug 14, 2023 | $173.52 | $175.60 | $171.31 | $172.49 | -0.78% | 359,092,080 |
| Aug 7, 2023 | $169.49 | $175.97 | $169.36 | $173.85 | +2.85% | 182,208,960 |
| Jul 31, 2023 | $169.69 | $172.68 | $166.06 | $169.04 | -3.12% | 93,883,810 |
| Jul 24, 2023 | $171.50 | $175.36 | $169.75 | $174.48 | +2.52% | 69,818,900 |
| Jul 17, 2023 | $159.75 | $170.82 | $157.33 | $170.19 | +6.46% | 53,315,976 |
| Jul 10, 2023 | $159.43 | $160.30 | $157.41 | $159.87 | +0.39% | 31,050,742 |
| Jul 3, 2023 | $164.34 | $164.39 | $159.20 | $159.25 | -3.79% | 24,615,149 |
| Jun 26, 2023 | $164.98 | $165.94 | $161.33 | $165.52 | +0.02% | 30,814,605 |
| Jun 20, 2023 | $164.26 | $166.27 | $162.69 | $165.48 | +0.76% | 30,110,576 |
| Jun 12, 2023 | $160.00 | $164.99 | $158.73 | $164.23 | +2.64% | 39,842,112 |
| Jun 5, 2023 | $156.75 | $160.73 | $156.75 | $160.01 | +1.94% | 30,092,111 |
| May 30, 2023 | $153.97 | $157.31 | $153.15 | $156.97 | +1.70% | 32,478,739 |
| May 22, 2023 | $158.00 | $159.14 | $153.72 | $154.35 | -2.87% | 30,215,536 |
| May 15, 2023 | $160.80 | $161.03 | $157.56 | $158.91 | -1.16% | 29,244,785 |
| May 8, 2023 | $161.99 | $162.57 | $159.39 | $160.78 | -1.17% | 27,044,147 |
| May 1, 2023 | $163.60 | $166.18 | $161.25 | $162.68 | -0.62% | 28,694,773 |
| Apr 24, 2023 | $162.69 | $165.35 | $161.87 | $163.70 | +0.62% | 28,824,733 |
| Apr 17, 2023 | $165.74 | $166.24 | $159.65 | $162.69 | -1.90% | 45,882,906 |
| Apr 10, 2023 | $164.63 | $166.33 | $163.10 | $165.84 | +0.42% | 29,887,759 |
| Apr 3, 2023 | $154.95 | $167.23 | $153.94 | $165.15 | +6.55% | 41,476,002 |
| Mar 27, 2023 | $154.20 | $155.19 | $151.73 | $155.00 | +1.54% | 33,345,557 |
| Mar 20, 2023 | $152.47 | $154.13 | $150.11 | $152.65 | +0.18% | 38,197,682 |
| Mar 13, 2023 | $152.09 | $155.91 | $151.57 | $152.38 | +0.51% | 55,125,204 |
| Mar 6, 2023 | $154.66 | $156.25 | $150.71 | $151.61 | -1.56% | 37,780,143 |
| Feb 27, 2023 | $156.45 | $156.90 | $151.23 | $154.02 | -1.25% | 37,608,664 |
| Feb 21, 2023 | $159.65 | $160.35 | $155.21 | $155.97 | -2.76% | 37,318,918 |
| Feb 13, 2023 | $161.33 | $162.97 | $156.62 | $160.39 | -1.09% | 48,942,910 |
| Feb 6, 2023 | $164.55 | $164.85 | $161.07 | $162.15 | -1.49% | 35,364,025 |
| Jan 30, 2023 | $167.93 | $168.54 | $161.05 | $164.61 | -2.15% | 61,704,416 |
| Jan 23, 2023 | $169.10 | $175.00 | $166.01 | $168.23 | -0.30% | 39,071,278 |
| Jan 17, 2023 | $174.00 | $174.58 | $167.48 | $168.74 | -2.70% | 28,661,128 |
| Jan 9, 2023 | $179.30 | $179.76 | $172.11 | $173.43 | -3.78% | 29,825,048 |
| Jan 3, 2023 | $176.16 | $180.93 | $176.01 | $180.25 | +2.04% | 28,094,916 |
| Dec 27, 2022 | $178.11 | $178.45 | $175.40 | $176.65 | -0.47% | 12,758,347 |
| Dec 19, 2022 | $175.35 | $178.18 | $174.07 | $177.48 | +1.03% | 26,775,477 |
| Dec 12, 2022 | $175.95 | $181.04 | $174.86 | $175.67 | -0.04% | 50,037,987 |
| Dec 5, 2022 | $178.36 | $180.00 | $175.66 | $175.74 | -1.76% | 28,126,164 |
| Nov 28, 2022 | $176.75 | $179.96 | $174.66 | $178.88 | +0.93% | 38,278,272 |
| Nov 21, 2022 | $175.89 | $178.12 | $174.83 | $177.24 | +0.59% | 18,862,676 |
| Nov 14, 2022 | $170.25 | $176.64 | $170.25 | $176.20 | +4.11% | 32,455,013 |
| Nov 7, 2022 | $171.67 | $175.00 | $166.82 | $169.25 | -1.30% | 36,871,824 |
| Oct 31, 2022 | $174.52 | $175.16 | $168.94 | $171.48 | -1.94% | 31,794,203 |
| Oct 24, 2022 | $169.81 | $175.39 | $168.52 | $174.87 | +3.65% | 30,106,568 |
| Oct 17, 2022 | $165.40 | $169.37 | $163.05 | $168.71 | +2.58% | 41,786,512 |
| Oct 10, 2022 | $160.63 | $165.99 | $159.18 | $164.46 | +2.66% | 28,019,746 |
| Oct 3, 2022 | $164.29 | $166.04 | $159.17 | $160.20 | -1.93% | 31,686,859 |
| Sep 26, 2022 | $165.80 | $167.67 | $163.32 | $163.36 | -2.02% | 42,076,673 |
| Sep 19, 2022 | $166.30 | $167.48 | $162.83 | $166.72 | -0.53% | 39,595,157 |
| Sep 12, 2022 | $166.11 | $167.63 | $160.81 | $167.60 | +1.14% | 50,023,394 |
| Sep 6, 2022 | $163.94 | $166.22 | $162.16 | $165.71 | +1.82% | 23,281,514 |
| Aug 29, 2022 | $163.47 | $166.20 | $161.27 | $162.74 | -0.93% | 34,287,509 |
| Aug 22, 2022 | $168.90 | $168.92 | $164.20 | $164.27 | -2.98% | 28,058,973 |
| Aug 15, 2022 | $166.00 | $170.12 | $165.13 | $169.31 | +2.43% | 41,372,873 |
| Aug 8, 2022 | $171.30 | $171.48 | $165.15 | $165.30 | -3.40% | 39,702,394 |
| Aug 1, 2022 | $174.17 | $175.49 | $169.79 | $171.11 | -1.95% | 27,152,634 |
| Jul 25, 2022 | $172.12 | $176.09 | $171.13 | $174.52 | +1.39% | 25,575,763 |
| Jul 18, 2022 | $177.74 | $178.19 | $169.76 | $172.12 | -3.43% | 38,304,139 |
| Jul 11, 2022 | $177.70 | $179.02 | $172.30 | $178.23 | -0.03% | 24,696,683 |
| Jul 5, 2022 | $178.83 | $179.99 | $174.61 | $178.28 | -0.69% | 20,567,208 |
| Jun 27, 2022 | $181.64 | $183.35 | $175.03 | $179.52 | -1.52% | 38,559,565 |
| Jun 21, 2022 | $170.75 | $182.53 | $169.56 | $182.29 | +7.57% | 38,411,018 |
| Jun 13, 2022 | $170.08 | $172.25 | $167.26 | $169.46 | -1.79% | 42,453,443 |
| Jun 6, 2022 | $177.21 | $179.45 | $170.62 | $172.55 | -2.19% | 27,325,708 |
| May 31, 2022 | $178.00 | $180.17 | $174.59 | $176.42 | -2.58% | 34,467,582 |
| May 23, 2022 | $177.60 | $181.74 | $177.46 | $181.09 | +2.32% | 32,771,029 |
| May 16, 2022 | $176.85 | $179.70 | $172.69 | $176.98 | +0.07% | 34,273,237 |
| May 9, 2022 | $175.45 | $179.18 | $174.59 | $176.85 | +0.27% | 36,811,553 |
| May 2, 2022 | $180.47 | $181.41 | $174.69 | $176.37 | -2.27% | 32,490,419 |
| Apr 25, 2022 | $182.34 | $186.69 | $180.20 | $180.46 | -0.59% | 50,326,100 |
| Apr 18, 2022 | $179.73 | $185.94 | $176.74 | $181.54 | +0.91% | 43,717,402 |
| Apr 11, 2022 | $183.00 | $184.20 | $178.20 | $179.90 | -1.22% | 23,720,887 |
| Apr 4, 2022 | $178.19 | $183.19 | $175.52 | $182.12 | +2.21% | 39,167,522 |
| Mar 28, 2022 | $176.65 | $180.21 | $175.60 | $178.19 | +0.72% | 35,831,205 |
| Mar 21, 2022 | $174.66 | $177.70 | $173.91 | $176.92 | +1.19% | 31,093,590 |
| Mar 14, 2022 | $170.68 | $177.00 | $170.35 | $174.84 | +3.24% | 49,169,136 |
| Mar 7, 2022 | $168.30 | $173.12 | $167.36 | $169.35 | -0.08% | 41,371,753 |
| Feb 28, 2022 | $162.87 | $169.86 | $162.38 | $169.48 | +2.10% | 38,541,142 |
| Feb 22, 2022 | $163.58 | $166.99 | $155.72 | $166.00 | +1.62% | 39,109,586 |
| Feb 14, 2022 | $167.71 | $168.10 | $162.94 | $163.36 | -2.59% | 36,733,813 |
| Feb 7, 2022 | $171.41 | $172.24 | $167.54 | $167.71 | -2.28% | 41,230,190 |
| Jan 31, 2022 | $171.50 | $173.62 | $169.43 | $171.63 | -0.09% | 36,225,205 |
| Jan 24, 2022 | $164.00 | $171.91 | $158.26 | $171.79 | +4.20% | 56,984,034 |
| Jan 18, 2022 | $167.10 | $168.72 | $164.47 | $164.87 | -1.77% | 30,303,993 |
| Jan 10, 2022 | $173.69 | $173.69 | $167.15 | $167.84 | -3.51% | 36,162,999 |
| Jan 3, 2022 | $170.21 | $174.30 | $169.10 | $173.95 | +1.68% | 34,064,878 |
| Dec 27, 2021 | $169.14 | $172.88 | $168.70 | $171.07 | +1.68% | 19,195,380 |
| Dec 20, 2021 | $167.81 | $168.95 | $165.98 | $168.25 | +0.01% | 23,588,592 |
| Dec 13, 2021 | $164.75 | $173.51 | $163.80 | $168.23 | +1.66% | 55,907,558 |
| Dec 6, 2021 | $160.19 | $166.69 | $159.83 | $165.49 | +3.83% | 39,366,110 |
| Nov 29, 2021 | $159.50 | $160.42 | $155.85 | $159.38 | +0.11% | 54,091,870 |
| Nov 22, 2021 | $161.03 | $162.64 | $158.66 | $159.20 | -2.27% | 29,132,051 |
| Nov 15, 2021 | $165.00 | $165.46 | $161.78 | $162.89 | -1.28% | 34,493,988 |
| Nov 8, 2021 | $163.68 | $167.62 | $162.01 | $165.01 | +0.97% | 41,030,913 |
| Nov 1, 2021 | $163.16 | $166.98 | $159.40 | $163.43 | +0.34% | 35,455,127 |
| Oct 25, 2021 | $163.72 | $166.03 | $160.61 | $162.88 | -0.51% | 35,478,893 |
| Oct 18, 2021 | $160.25 | $165.15 | $159.20 | $163.72 | +1.50% | 32,378,522 |
| Oct 11, 2021 | $160.86 | $161.86 | $157.34 | $161.30 | +0.23% | 29,188,979 |
| Oct 4, 2021 | $159.99 | $162.61 | $157.67 | $160.93 | +0.29% | 30,715,318 |
| Sep 27, 2021 | $164.00 | $165.40 | $158.62 | $160.47 | -2.37% | 34,052,794 |
| Sep 20, 2021 | $163.48 | $165.98 | $162.17 | $164.36 | -0.24% | 28,689,262 |
| Sep 13, 2021 | $167.92 | $168.12 | $163.56 | $164.75 | -1.33% | 38,555,991 |
| Sep 7, 2021 | $174.35 | $175.03 | $166.87 | $166.97 | -4.61% | 25,335,496 |
| Aug 30, 2021 | $172.79 | $175.22 | $172.06 | $175.04 | +1.22% | 24,330,108 |
| Aug 23, 2021 | $178.39 | $178.93 | $172.75 | $172.93 | -3.63% | 29,974,507 |
| Aug 16, 2021 | $176.55 | $179.92 | $175.95 | $179.44 | +1.81% | 29,002,934 |
| Aug 9, 2021 | $173.72 | $176.29 | $172.78 | $176.25 | +1.81% | 22,033,431 |
| Aug 2, 2021 | $172.47 | $174.59 | $171.30 | $173.11 | +0.53% | 23,419,985 |
| Jul 26, 2021 | $171.82 | $173.38 | $170.67 | $172.20 | +0.24% | 26,885,819 |
| Jul 19, 2021 | $166.48 | $172.18 | $165.32 | $171.79 | +2.20% | 36,005,428 |
| Jul 12, 2021 | $169.73 | $171.18 | $167.72 | $168.10 | -0.97% | 31,186,751 |
| Jul 6, 2021 | $167.91 | $170.37 | $166.99 | $169.75 | +0.46% | 24,268,711 |
| Jun 28, 2021 | $164.44 | $169.30 | $163.41 | $168.98 | +2.90% | 30,885,941 |
| Jun 21, 2021 | $162.77 | $164.78 | $162.25 | $164.21 | +1.38% | 32,226,590 |
| Jun 14, 2021 | $164.50 | $165.86 | $161.79 | $161.98 | -1.81% | 35,850,783 |
| Jun 7, 2021 | $166.00 | $167.58 | $162.07 | $164.96 | -0.61% | 32,515,430 |
| Jun 1, 2021 | $170.15 | $170.20 | $165.11 | $165.97 | -1.94% | 29,574,004 |
| May 24, 2021 | $170.90 | $171.35 | $168.28 | $169.25 | -1.00% | 32,882,643 |
| May 17, 2021 | $170.40 | $172.74 | $168.04 | $170.96 | +0.43% | 28,455,670 |
| May 10, 2021 | $169.90 | $171.61 | $166.97 | $170.22 | +1.02% | 37,150,369 |
| May 3, 2021 | $163.60 | $169.18 | $163.12 | $168.50 | +3.55% | 32,754,512 |
| Apr 26, 2021 | $165.21 | $165.41 | $161.65 | $162.73 | -1.69% | 35,166,823 |
| Apr 19, 2021 | $162.50 | $167.79 | $160.84 | $165.52 | +2.02% | 42,003,624 |
| Apr 12, 2021 | $161.09 | $162.51 | $156.53 | $162.24 | +0.61% | 47,739,438 |
| Apr 5, 2021 | $163.64 | $164.75 | $159.78 | $161.25 | -0.97% | 30,527,101 |
| Mar 29, 2021 | $163.83 | $167.03 | $162.26 | $162.83 | -1.27% | 31,282,669 |
| Mar 22, 2021 | $158.31 | $165.10 | $158.00 | $164.93 | +3.06% | 34,981,539 |
| Mar 15, 2021 | $159.75 | $161.73 | $158.50 | $160.04 | +0.28% | 37,589,887 |
| Mar 8, 2021 | $157.00 | $160.75 | $155.98 | $159.60 | +2.24% | 32,423,965 |
| Mar 1, 2021 | $161.45 | $161.53 | $151.47 | $156.10 | -1.49% | 46,026,704 |
| Feb 22, 2021 | $161.87 | $164.39 | $157.97 | $158.46 | -2.77% | 47,913,309 |
| Feb 16, 2021 | $166.58 | $167.05 | $162.91 | $162.98 | -2.16% | 25,719,474 |
| Feb 8, 2021 | $165.03 | $167.94 | $163.88 | $166.58 | +1.30% | 26,785,183 |
| Feb 1, 2021 | $165.31 | $165.44 | $159.57 | $164.45 | +0.81% | 47,269,965 |
| Jan 25, 2021 | $165.01 | $173.65 | $160.55 | $163.13 | -0.26% | 69,787,677 |
| Jan 19, 2021 | $162.00 | $165.16 | $160.06 | $163.55 | +2.03% | 30,857,193 |
| Jan 11, 2021 | $160.56 | $161.95 | $156.75 | $160.30 | +0.16% | 38,276,033 |
| Jan 4, 2021 | $157.24 | $161.10 | $154.13 | $160.04 | +1.69% | 45,574,345 |
| Dec 28, 2020 | $153.32 | $157.66 | $152.30 | $157.38 | +3.22% | 19,580,093 |
| Dec 21, 2020 | $152.01 | $153.90 | $150.05 | $152.47 | -1.32% | 19,318,720 |
| Dec 14, 2020 | $153.25 | $155.10 | $148.99 | $154.51 | +1.02% | 51,705,653 |
| Dec 7, 2020 | $149.35 | $153.50 | $148.51 | $152.95 | +1.78% | 36,780,842 |
| Nov 30, 2020 | $144.23 | $150.31 | $143.06 | $150.27 | +4.35% | 47,207,585 |
| Nov 23, 2020 | $146.01 | $146.01 | $142.86 | $144.00 | -1.61% | 29,010,694 |
| Nov 16, 2020 | $150.92 | $151.30 | $145.59 | $146.36 | -2.36% | 34,568,986 |
| Nov 9, 2020 | $148.43 | $150.41 | $144.92 | $149.90 | +5.38% | 36,729,223 |
| Nov 2, 2020 | $138.98 | $143.19 | $137.49 | $142.25 | +3.75% | 37,673,225 |
| Oct 26, 2020 | $144.43 | $144.77 | $133.65 | $137.11 | -5.60% | 34,815,762 |
| Oct 19, 2020 | $148.53 | $148.90 | $143.84 | $145.24 | -1.93% | 27,233,268 |
| Oct 12, 2020 | $151.60 | $153.14 | $146.33 | $148.10 | -1.90% | 38,115,206 |
| Oct 5, 2020 | $147.00 | $151.48 | $145.81 | $150.97 | +3.23% | 25,181,740 |
| Sep 28, 2020 | $146.73 | $149.73 | $145.83 | $146.24 | +0.40% | 33,045,306 |
| Sep 21, 2020 | $147.58 | $147.93 | $142.96 | $145.66 | -2.36% | 32,800,907 |
| Sep 14, 2020 | $148.12 | $150.59 | $146.05 | $149.18 | +0.95% | 29,993,975 |
| Sep 8, 2020 | $150.25 | $151.10 | $146.52 | $147.78 | -0.55% | 25,844,001 |
| Aug 31, 2020 | $153.00 | $155.47 | $147.13 | $148.59 | -3.29% | 35,426,649 |
| Aug 24, 2020 | $152.74 | $153.70 | $150.35 | $153.64 | +0.58% | 28,230,822 |
| Aug 17, 2020 | $148.32 | $153.65 | $148.23 | $152.76 | +3.05% | 28,043,225 |
| Aug 10, 2020 | $148.86 | $150.24 | $146.37 | $148.24 | -0.24% | 25,138,782 |
| Aug 3, 2020 | $146.39 | $149.31 | $145.82 | $148.60 | +1.95% | 22,208,041 |
| Jul 27, 2020 | $147.37 | $148.92 | $143.96 | $145.76 | -1.59% | 29,186,964 |
| Jul 20, 2020 | $150.23 | $151.67 | $147.03 | $148.12 | -0.82% | 29,653,473 |
| Jul 13, 2020 | $143.61 | $150.58 | $143.28 | $149.35 | +4.90% | 39,660,697 |
| Jul 6, 2020 | $142.17 | $144.43 | $140.58 | $142.37 | +0.99% | 28,057,470 |
| Jun 29, 2020 | $138.74 | $141.84 | $137.84 | $140.97 | +2.29% | 24,375,351 |
| Jun 22, 2020 | $143.47 | $144.08 | $137.02 | $137.81 | -4.19% | 39,689,364 |
| Jun 15, 2020 | $141.00 | $145.88 | $139.39 | $143.83 | +1.18% | 38,329,279 |
| Jun 8, 2020 | $145.88 | $150.03 | $140.28 | $142.15 | -3.50% | 46,540,551 |
| Jun 1, 2020 | $147.29 | $149.64 | $145.58 | $147.30 | -0.97% | 36,456,280 |
| May 26, 2020 | $146.19 | $149.35 | $143.01 | $148.75 | +3.03% | 29,718,063 |
| May 18, 2020 | $152.49 | $153.62 | $144.06 | $144.37 | -4.03% | 31,838,933 |
| May 11, 2020 | $148.45 | $150.48 | $144.26 | $150.44 | +1.17% | 37,108,985 |
| May 4, 2020 | $148.77 | $150.78 | $147.09 | $148.70 | +0.28% | 30,235,802 |
| Apr 27, 2020 | $154.81 | $156.05 | $146.79 | $148.29 | -4.24% | 48,906,543 |
| Apr 20, 2020 | $150.93 | $157.00 | $148.57 | $154.86 | +1.87% | 53,014,772 |
| Apr 13, 2020 | $140.00 | $152.30 | $137.84 | $152.02 | +7.64% | 57,055,228 |
| Apr 6, 2020 | $137.01 | $145.42 | $135.54 | $141.23 | +5.26% | 48,446,880 |
| Mar 30, 2020 | $128.46 | $135.71 | $125.50 | $134.17 | +8.94% | 71,771,870 |
| Mar 23, 2020 | $117.00 | $127.62 | $109.16 | $123.16 | +2.73% | 79,607,920 |
| Mar 16, 2020 | $123.57 | $136.77 | $118.13 | $119.89 | -10.72% | 93,578,280 |
| Mar 9, 2020 | $136.33 | $141.95 | $124.50 | $134.29 | -5.45% | 85,938,050 |
| Mar 2, 2020 | $134.78 | $143.64 | $133.10 | $142.03 | +5.61% | 59,309,780 |
| Feb 24, 2020 | $146.50 | $149.00 | $130.82 | $134.48 | -10.30% | 63,605,210 |
| Feb 18, 2020 | $150.47 | $150.74 | $147.40 | $149.93 | -0.13% | 28,588,112 |
| Feb 10, 2020 | $151.68 | $152.38 | $149.15 | $150.13 | -1.16% | 24,915,234 |
| Feb 3, 2020 | $149.42 | $154.50 | $149.24 | $151.89 | +2.03% | 30,188,562 |
| Jan 27, 2020 | $147.52 | $151.19 | $147.00 | $148.87 | +0.37% | 36,335,013 |
| Jan 21, 2020 | $148.58 | $150.17 | $146.00 | $148.32 | -0.57% | 37,573,156 |
| Jan 13, 2020 | $145.48 | $149.41 | $144.72 | $149.17 | +2.83% | 32,153,275 |
| Jan 6, 2020 | $144.00 | $146.18 | $141.38 | $145.06 | +0.54% | 32,881,695 |
| Dec 30, 2019 | $145.78 | $146.20 | $143.00 | $144.28 | -1.01% | 18,746,855 |
| Dec 23, 2019 | $145.74 | $146.76 | $145.16 | $145.75 | -0.21% | 17,251,557 |
| Dec 16, 2019 | $141.73 | $147.84 | $141.49 | $146.06 | +3.31% | 48,334,530 |
| Dec 9, 2019 | $140.39 | $142.06 | $139.91 | $141.38 | +0.71% | 25,472,677 |
| Dec 2, 2019 | $137.72 | $141.58 | $136.16 | $140.38 | +2.10% | 30,507,591 |
| Nov 25, 2019 | $137.06 | $138.27 | $135.15 | $137.49 | -0.42% | 25,551,124 |
| Nov 18, 2019 | $134.22 | $138.63 | $132.66 | $138.07 | +2.32% | 37,747,501 |
| Nov 11, 2019 | $132.27 | $134.97 | $130.14 | $134.94 | +1.46% | 30,235,025 |
| Nov 4, 2019 | $131.80 | $133.04 | $129.68 | $133.00 | +1.37% | 28,725,229 |
| Oct 28, 2019 | $128.62 | $133.53 | $128.51 | $131.20 | +2.22% | 35,238,678 |
| Oct 21, 2019 | $128.67 | $130.58 | $126.10 | $128.35 | +0.51% | 47,548,921 |
| Oct 14, 2019 | $131.36 | $137.49 | $127.70 | $127.70 | -2.76% | 62,856,749 |
| Oct 7, 2019 | $133.09 | $133.83 | $128.52 | $131.33 | -1.74% | 33,672,428 |
| Sep 30, 2019 | $129.07 | $134.70 | $129.00 | $133.66 | +3.93% | 41,274,507 |
| Sep 23, 2019 | $131.02 | $132.78 | $126.70 | $128.60 | -2.32% | 30,836,171 |
| Sep 16, 2019 | $130.11 | $132.00 | $128.78 | $131.65 | +0.67% | 31,747,871 |
| Sep 9, 2019 | $128.00 | $131.77 | $126.34 | $130.78 | +2.00% | 32,747,832 |
| Sep 3, 2019 | $127.99 | $129.90 | $127.51 | $128.21 | -0.12% | 22,044,112 |
| Aug 26, 2019 | $127.42 | $132.40 | $126.63 | $128.36 | +0.49% | 53,109,869 |
| Aug 19, 2019 | $132.50 | $132.66 | $127.13 | $127.73 | -2.76% | 42,102,346 |
| Aug 12, 2019 | $131.50 | $134.10 | $129.25 | $131.36 | -0.51% | 32,800,461 |
| Aug 5, 2019 | $130.91 | $132.76 | $128.19 | $132.04 | +0.74% | 34,070,186 |
| Jul 29, 2019 | $131.00 | $133.31 | $129.02 | $131.07 | +0.26% | 36,346,486 |
| Jul 22, 2019 | $130.00 | $131.53 | $127.84 | $130.73 | +0.32% | 39,060,371 |
| Jul 15, 2019 | $135.39 | $136.36 | $130.19 | $130.31 | -2.97% | 43,658,831 |
| Jul 8, 2019 | $140.12 | $142.47 | $132.32 | $134.30 | -4.46% | 36,767,720 |
| Jul 1, 2019 | $140.20 | $142.18 | $138.69 | $140.57 | +0.93% | 18,465,045 |
| Jun 24, 2019 | $142.42 | $144.98 | $138.51 | $139.28 | -1.98% | 39,111,887 |
| Jun 17, 2019 | $140.00 | $142.43 | $139.21 | $142.09 | +1.43% | 37,687,165 |
| Jun 10, 2019 | $138.60 | $142.91 | $137.60 | $140.09 | +1.11% | 36,490,926 |
| Jun 3, 2019 | $131.50 | $139.59 | $131.04 | $138.55 | +5.64% | 37,594,218 |
| May 28, 2019 | $139.00 | $140.49 | $128.52 | $131.15 | -5.55% | 50,338,993 |
| May 20, 2019 | $138.61 | $139.85 | $137.49 | $138.85 | +0.17% | 27,512,310 |
| May 13, 2019 | $137.85 | $139.19 | $135.33 | $138.61 | -0.32% | 32,941,677 |
| May 6, 2019 | $140.25 | $142.24 | $136.41 | $139.05 | -2.08% | 27,468,628 |
| Apr 29, 2019 | $140.35 | $142.35 | $138.96 | $142.01 | +1.15% | 30,981,537 |
| Apr 22, 2019 | $136.98 | $140.85 | $136.46 | $140.39 | +2.09% | 25,270,628 |
| Apr 15, 2019 | $136.00 | $140.70 | $135.75 | $137.52 | +1.13% | 35,738,904 |
| Apr 8, 2019 | $136.05 | $136.51 | $134.42 | $135.98 | -0.15% | 23,702,039 |
| Apr 1, 2019 | $139.99 | $140.29 | $135.13 | $136.18 | -2.58% | 26,934,940 |
| Mar 25, 2019 | $136.91 | $139.88 | $135.74 | $139.79 | +2.10% | 27,540,795 |
| Mar 18, 2019 | $137.65 | $138.82 | $136.65 | $136.91 | -0.50% | 30,413,600 |
| Mar 11, 2019 | $138.11 | $140.00 | $136.83 | $137.60 | -0.33% | 38,280,311 |
| Mar 4, 2019 | $138.85 | $139.65 | $136.42 | $138.06 | -0.21% | 34,160,497 |
| Feb 25, 2019 | $136.35 | $138.61 | $135.39 | $138.35 | +1.28% | 31,955,285 |
| Feb 19, 2019 | $136.14 | $136.73 | $134.27 | $136.60 | +0.16% | 23,230,674 |
| Feb 11, 2019 | $132.31 | $136.41 | $131.26 | $136.38 | +3.01% | 29,497,852 |
| Feb 4, 2019 | $133.96 | $134.15 | $131.53 | $132.40 | -1.34% | 29,677,350 |
| Jan 28, 2019 | $127.81 | $135.19 | $127.29 | $134.20 | +4.66% | 47,426,086 |
| Jan 22, 2019 | $128.20 | $129.50 | $125.00 | $128.23 | -1.88% | 37,272,567 |
| Jan 14, 2019 | $128.74 | $131.18 | $127.46 | $130.69 | +0.72% | 36,748,363 |
| Jan 7, 2019 | $127.63 | $130.50 | $126.80 | $129.75 | +1.50% | 36,494,360 |
| Dec 31, 2018 | $128.18 | $129.55 | $125.36 | $127.83 | +0.44% | 31,294,648 |
| Dec 24, 2018 | $127.30 | $128.75 | $121.00 | $127.27 | -0.64% | 32,918,301 |
| Dec 17, 2018 | $128.32 | $132.80 | $126.76 | $128.09 | -3.69% | 117,390,490 |
| Dec 10, 2018 | $145.39 | $148.59 | $130.20 | $133.00 | -8.55% | 88,078,098 |
| Dec 3, 2018 | $145.57 | $148.99 | $142.79 | $145.43 | -1.00% | 38,656,025 |
| Nov 26, 2018 | $142.00 | $147.20 | $139.66 | $146.90 | +3.28% | 41,067,293 |
| Nov 19, 2018 | $146.43 | $148.75 | $140.78 | $142.23 | -2.58% | 31,326,793 |
| Nov 12, 2018 | $144.99 | $146.75 | $142.48 | $145.99 | +0.45% | 35,381,355 |
| Nov 5, 2018 | $141.00 | $145.79 | $139.00 | $145.34 | +3.31% | 29,148,334 |
| Oct 29, 2018 | $136.99 | $142.00 | $136.22 | $140.68 | +2.71% | 40,556,752 |
| Oct 22, 2018 | $138.61 | $140.11 | $135.05 | $136.97 | -1.50% | 42,115,260 |
| Oct 15, 2018 | $133.88 | $140.00 | $133.51 | $139.05 | +3.87% | 36,838,056 |
| Oct 8, 2018 | $138.90 | $140.46 | $132.23 | $133.87 | -3.76% | 34,079,270 |
| Oct 1, 2018 | $138.26 | $141.27 | $137.32 | $139.10 | +0.67% | 24,829,554 |
| Sep 24, 2018 | $142.10 | $142.50 | $137.41 | $138.17 | -3.30% | 33,555,747 |
| Sep 17, 2018 | $139.33 | $143.13 | $139.18 | $142.88 | +2.43% | 32,852,400 |
| Sep 10, 2018 | $137.53 | $140.48 | $137.06 | $139.49 | +1.58% | 29,806,739 |
| Sep 4, 2018 | $134.69 | $137.69 | $133.44 | $137.32 | +1.95% | 23,512,020 |
| Aug 27, 2018 | $135.50 | $136.05 | $133.89 | $134.69 | -0.93% | 25,963,704 |
| Aug 20, 2018 | $134.93 | $137.43 | $134.00 | $135.95 | +1.10% | 28,255,777 |
| Aug 13, 2018 | $130.72 | $135.00 | $128.93 | $134.47 | +2.85% | 28,109,102 |
| Aug 6, 2018 | $131.64 | $132.53 | $130.26 | $130.75 | -0.91% | 22,359,756 |
| Jul 30, 2018 | $131.78 | $133.00 | $130.90 | $131.95 | +0.30% | 37,401,870 |
| Jul 23, 2018 | $125.75 | $132.27 | $125.45 | $131.55 | +4.53% | 32,366,438 |
| Jul 16, 2018 | $126.00 | $130.54 | $124.16 | $125.85 | -0.06% | 38,891,235 |
| Jul 9, 2018 | $126.22 | $128.21 | $125.32 | $125.93 | +0.14% | 30,990,552 |
| Jul 2, 2018 | $121.34 | $125.92 | $120.11 | $125.75 | +3.63% | 24,222,611 |
| Jun 25, 2018 | $122.82 | $123.43 | $121.07 | $121.34 | -1.22% | 31,847,604 |
| Jun 18, 2018 | $121.61 | $123.38 | $120.25 | $122.84 | +0.19% | 36,276,741 |
| Jun 11, 2018 | $124.27 | $124.34 | $121.24 | $122.61 | -1.17% | 34,811,598 |
| Jun 4, 2018 | $121.85 | $124.85 | $120.90 | $124.06 | +2.31% | 30,392,984 |
| May 29, 2018 | $120.50 | $121.58 | $118.62 | $121.26 | -0.17% | 32,319,021 |
| May 21, 2018 | $124.62 | $124.99 | $121.13 | $121.47 | -2.23% | 29,166,310 |
| May 14, 2018 | $127.35 | $127.61 | $123.28 | $124.24 | -2.36% | 27,663,305 |
| May 7, 2018 | $124.14 | $127.60 | $121.69 | $127.24 | +2.46% | 30,124,574 |
| Apr 30, 2018 | $128.86 | $128.98 | $121.28 | $124.19 | -3.18% | 34,065,225 |
| Apr 23, 2018 | $126.88 | $129.22 | $125.28 | $128.27 | +1.27% | 32,133,692 |
| Apr 16, 2018 | $131.41 | $132.88 | $126.17 | $126.66 | -3.03% | 40,391,163 |
| Apr 9, 2018 | $128.65 | $131.42 | $127.68 | $130.62 | +1.97% | 26,305,706 |
| Apr 2, 2018 | $127.82 | $131.20 | $123.54 | $128.10 | -0.04% | 36,377,525 |
| Mar 26, 2018 | $126.41 | $129.10 | $125.21 | $128.15 | +2.44% | 29,134,651 |
| Mar 19, 2018 | $133.35 | $133.47 | $124.90 | $125.10 | -6.42% | 33,356,409 |
| Mar 12, 2018 | $133.80 | $135.70 | $131.90 | $133.68 | -0.09% | 41,241,035 |
| Mar 5, 2018 | $128.63 | $133.82 | $127.27 | $133.80 | +3.87% | 31,879,669 |
| Feb 26, 2018 | $131.71 | $133.41 | $126.52 | $128.82 | -2.42% | 37,928,800 |
| Feb 20, 2018 | $132.87 | $133.45 | $129.48 | $132.02 | -0.85% | 23,983,809 |
| Feb 12, 2018 | $130.00 | $134.45 | $127.68 | $133.15 | +2.79% | 36,118,591 |
| Feb 5, 2018 | $136.58 | $137.00 | $122.15 | $129.53 | -5.92% | 75,881,950 |
| Jan 29, 2018 | $144.85 | $144.94 | $137.00 | $137.68 | -5.26% | 48,060,613 |
| Jan 22, 2018 | $147.01 | $148.14 | $141.62 | $145.33 | -1.38% | 52,298,221 |
| Jan 16, 2018 | $146.42 | $148.32 | $145.48 | $147.36 | +1.10% | 32,744,089 |
| Jan 8, 2018 | $141.70 | $146.42 | $140.92 | $145.76 | +2.86% | 30,994,055 |
| Jan 2, 2018 | $139.66 | $141.82 | $138.72 | $141.71 | +1.42% | 23,079,215 |
| Dec 26, 2017 | $140.46 | $141.21 | $139.58 | $139.72 | -0.29% | 13,962,230 |
| Dec 18, 2017 | $142.56 | $143.80 | $140.04 | $140.12 | -1.64% | 28,890,090 |
| Dec 11, 2017 | $140.10 | $143.62 | $139.83 | $142.46 | +1.33% | 36,343,834 |
| Dec 4, 2017 | $140.62 | $141.96 | $138.93 | $140.59 | +0.44% | 27,085,142 |
| Nov 27, 2017 | $137.51 | $140.63 | $137.48 | $139.98 | +1.43% | 29,763,787 |
| Nov 20, 2017 | $138.15 | $139.26 | $136.60 | $138.01 | +0.01% | 16,446,665 |
| Nov 13, 2017 | $139.01 | $140.28 | $137.89 | $138.00 | -1.12% | 20,444,721 |
| Nov 6, 2017 | $140.01 | $141.87 | $138.61 | $139.56 | -0.37% | 20,612,341 |
| Oct 30, 2017 | $141.08 | $141.21 | $138.98 | $140.08 | -1.20% | 22,096,803 |
| Oct 23, 2017 | $142.13 | $144.35 | $140.20 | $141.78 | -0.44% | 30,761,828 |
| Oct 16, 2017 | $136.45 | $143.62 | $135.54 | $142.40 | +4.38% | 38,355,713 |
| Oct 9, 2017 | $133.66 | $137.52 | $132.92 | $136.43 | +2.41% | 25,621,142 |
| Oct 2, 2017 | $130.16 | $133.31 | $130.02 | $133.22 | +2.47% | 18,181,178 |
| Sep 25, 2017 | $131.47 | $131.94 | $129.05 | $130.01 | -1.05% | 25,184,551 |
| Sep 18, 2017 | $134.44 | $135.79 | $131.27 | $131.39 | -2.28% | 28,064,258 |
| Sep 11, 2017 | $131.37 | $135.45 | $131.02 | $134.45 | +2.65% | 37,643,765 |
| Sep 5, 2017 | $130.72 | $132.52 | $129.72 | $130.98 | -0.04% | 19,402,695 |
| Aug 28, 2017 | $131.68 | $132.65 | $130.90 | $131.03 | -0.49% | 25,280,189 |
| Aug 21, 2017 | $132.28 | $134.79 | $131.62 | $131.68 | -0.72% | 23,338,204 |
| Aug 14, 2017 | $134.20 | $134.97 | $132.38 | $132.63 | -0.35% | 21,652,091 |
| Aug 7, 2017 | $133.09 | $134.49 | $131.40 | $133.10 | -0.06% | 24,735,444 |
| Jul 31, 2017 | $132.14 | $134.01 | $131.50 | $133.18 | +1.01% | 20,810,863 |
| Jul 24, 2017 | $134.99 | $135.16 | $129.57 | $131.85 | -2.56% | 30,409,777 |
| Jul 17, 2017 | $132.71 | $137.08 | $131.08 | $135.31 | +2.04% | 33,307,203 |
| Jul 10, 2017 | $132.74 | $133.00 | $130.48 | $132.60 | +0.05% | 21,586,623 |
| Jul 3, 2017 | $132.79 | $134.06 | $131.69 | $132.54 | +0.19% | 16,270,246 |
| Jun 26, 2017 | $136.48 | $136.90 | $132.28 | $132.29 | -3.03% | 29,196,516 |
| Jun 19, 2017 | $134.15 | $137.00 | $133.49 | $136.43 | +1.55% | 34,187,255 |
| Jun 12, 2017 | $131.64 | $134.61 | $131.09 | $134.35 | +2.14% | 38,693,491 |
| Jun 5, 2017 | $129.97 | $131.70 | $129.80 | $131.53 | +1.11% | 30,067,732 |
| May 30, 2017 | $126.70 | $130.14 | $126.19 | $130.08 | +2.49% | 24,839,203 |
| May 22, 2017 | $126.63 | $128.15 | $126.33 | $126.92 | -0.06% | 22,095,581 |
| May 15, 2017 | $124.41 | $128.37 | $124.33 | $127.00 | +2.72% | 37,034,708 |
| May 8, 2017 | $123.53 | $124.10 | $122.34 | $123.64 | +0.11% | 19,801,442 |
| May 1, 2017 | $123.40 | $123.95 | $122.86 | $123.51 | +0.03% | 21,002,732 |
| Apr 24, 2017 | $122.52 | $124.31 | $122.15 | $123.47 | +1.40% | 24,167,193 |
| Apr 17, 2017 | $125.02 | $125.81 | $120.95 | $121.76 | -2.58% | 38,193,422 |
| Apr 10, 2017 | $124.87 | $125.65 | $123.95 | $124.99 | +0.06% | 19,708,349 |
| Apr 3, 2017 | $124.73 | $125.60 | $124.22 | $124.92 | +0.30% | 23,898,708 |
| Mar 27, 2017 | $125.16 | $126.14 | $124.03 | $124.55 | -0.74% | 24,631,282 |
| Mar 20, 2017 | $128.04 | $128.45 | $125.13 | $125.48 | -2.01% | 38,666,750 |
| Mar 13, 2017 | $125.83 | $129.00 | $125.79 | $128.06 | +1.47% | 43,956,159 |
| Mar 6, 2017 | $123.01 | $126.49 | $122.39 | $126.21 | +1.95% | 37,189,175 |
| Feb 27, 2017 | $122.13 | $124.45 | $121.94 | $123.79 | +0.86% | 36,757,862 |
| Feb 21, 2017 | $118.40 | $122.74 | $118.32 | $122.73 | +3.26% | 34,500,691 |
| Feb 13, 2017 | $115.28 | $118.90 | $115.22 | $118.86 | +3.14% | 33,032,283 |
| Feb 6, 2017 | $113.46 | $115.99 | $112.62 | $115.24 | +1.41% | 29,250,896 |
| Jan 30, 2017 | $113.40 | $113.66 | $112.43 | $113.64 | +0.23% | 37,851,319 |
| Jan 23, 2017 | $114.51 | $114.77 | $110.76 | $113.38 | -0.67% | 48,838,311 |
| Jan 17, 2017 | $113.94 | $115.10 | $113.67 | $114.15 | -0.39% | 24,308,665 |
| Jan 9, 2017 | $116.35 | $117.00 | $113.37 | $114.60 | -1.46% | 31,005,070 |
| Jan 3, 2017 | $115.78 | $117.00 | $115.23 | $116.30 | +0.95% | 22,739,042 |
| Dec 27, 2016 | $115.89 | $116.16 | $114.98 | $115.21 | -0.65% | 14,905,171 |
| Dec 19, 2016 | $116.07 | $116.66 | $113.88 | $115.96 | +0.07% | 25,525,436 |
| Dec 12, 2016 | $112.69 | $117.30 | $112.58 | $115.88 | +3.22% | 43,779,001 |
| Dec 5, 2016 | $112.40 | $113.20 | $109.32 | $112.26 | +0.27% | 39,182,603 |
| Nov 28, 2016 | $113.79 | $114.12 | $111.00 | $111.96 | -1.90% | 42,291,789 |
| Nov 21, 2016 | $115.44 | $115.68 | $111.56 | $114.13 | -1.07% | 29,388,525 |
| Nov 14, 2016 | $118.58 | $118.99 | $114.81 | $115.36 | – | 37,505,727 |
Seasonality
JNJ 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 | 1.6% | 0.7% | 1.0% | -0.1% | -0.6% | 1.9% | 2.8% | 1.8% | -0.9% | 0.9% | 3.3% | 0.7% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 9.8% | 9.9% | -1.6% | -6.0% | -1.4% | 12.7% | 0.9% | 4.2% | -0.4% | 3.2% | ||
| 2025 | 5.2% | 9.3% | 0.5% | -5.7% | 0.1% | -1.6% | 7.8% | 8.3% | 4.7% | 1.9% | 10.3% | 0.0% |
| 2024 | 1.4% | 2.3% | -2.0% | -8.6% | 2.3% | -0.3% | 8.0% | 5.9% | -2.3% | -1.4% | -2.3% | -6.7% |
| 2023 | -7.5% | -5.5% | 1.1% | 5.6% | -4.6% | 6.7% | 1.2% | -2.8% | -3.7% | -4.8% | 5.1% | 1.3% |
| 2022 | 0.7% | -3.9% | 7.7% | 1.8% | 0.1% | -1.1% | -1.7% | -6.9% | 1.3% | 6.5% | 3.0% | -0.8% |
| 2021 | 3.7% | -2.3% | 3.7% | -1.0% | 4.7% | -2.7% | 4.5% | 1.1% | -6.7% | 0.9% | -3.6% | 9.7% |
| 2020 | 2.1% | -9.1% | -2.5% | 14.4% | -0.2% | -5.5% | 3.6% | 5.9% | -3.0% | -7.9% | 6.3% | 8.8% |
| 2019 | 3.1% | 3.4% | 2.3% | 1.0% | -6.5% | 6.2% | -6.5% | -0.7% | 0.8% | 2.1% | 4.8% | 6.1% |
| 2018 | -1.1% | -5.4% | -1.3% | -1.3% | -4.7% | 1.4% | 9.2% | 2.3% | 2.6% | 1.3% | 5.6% | -12.2% |
| 2017 | -1.7% | 8.6% | 1.9% | -0.9% | 4.6% | 3.2% | 0.3% | 0.4% | -1.8% | 7.2% | 0.6% | 0.3% |