Lithia Motors Inc (LAD) stock
LADNYSERetail-Auto Dealers & Gasoline StationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 14/3031% below fair value
$299.72+2.66 (+0.90%)
Close on Oct 30, 2026Market cap $6.59BP/E 10.0Yield 0.73%
Price history
Lithia Motors share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$299.72
+0.90% on the day
52-week range
$239.78 – $439.49
-31.8% from the high
Change over 52 weeks
-4.7%
From $314.53 on Oct 30, 2025
Average volume
324,684
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $294.83 | $307.29 | $282.37 | $299.72 | +1.40% | 1,666,136 |
| Oct 19, 2026 | $293.76 | $323.51 | $262.58 | $295.57 | +0.15% | 3,215,193 |
| Oct 12, 2026 | $289.77 | $305.01 | $277.59 | $295.14 | +1.69% | 1,800,418 |
| Oct 5, 2026 | $304.39 | $304.96 | $282.00 | $290.24 | -5.70% | 1,416,154 |
| Sep 28, 2026 | $314.09 | $317.24 | $282.54 | $307.77 | -2.73% | 1,828,753 |
| Sep 21, 2026 | $318.93 | $320.55 | $302.18 | $316.42 | +0.05% | 1,543,995 |
| Sep 14, 2026 | $363.32 | $367.55 | $312.19 | $316.27 | -11.66% | 2,184,810 |
| Sep 8, 2026 | $383.56 | $388.44 | $356.46 | $358.02 | -7.44% | 834,433 |
| Aug 31, 2026 | $369.78 | $386.99 | $363.87 | $386.81 | +4.44% | 986,659 |
| Aug 24, 2026 | $370.01 | $378.93 | $361.78 | $370.36 | -0.10% | 788,491 |
| Aug 17, 2026 | $372.79 | $380.38 | $356.51 | $370.73 | -1.81% | 1,005,697 |
| Aug 10, 2026 | $371.58 | $383.82 | $369.91 | $377.55 | +0.51% | 910,058 |
| Aug 3, 2026 | $392.34 | $395.67 | $366.59 | $375.63 | -2.54% | 1,507,256 |
| Jul 27, 2026 | $344.99 | $439.49 | $341.37 | $385.42 | +13.04% | 3,744,328 |
| Jul 20, 2026 | $335.28 | $345.00 | $323.48 | $340.95 | +1.69% | 1,198,792 |
| Jul 13, 2026 | $317.43 | $346.64 | $314.09 | $335.28 | +6.87% | 1,577,964 |
| Jul 6, 2026 | $306.59 | $322.42 | $298.24 | $313.74 | +2.45% | 930,236 |
| Jun 29, 2026 | $290.12 | $307.56 | $283.36 | $306.23 | +4.84% | 1,234,342 |
| Jun 22, 2026 | $293.32 | $310.00 | $289.00 | $292.10 | -0.93% | 1,685,896 |
| Jun 15, 2026 | $317.62 | $319.41 | $291.38 | $294.85 | -5.91% | 1,592,020 |
| Jun 8, 2026 | $288.07 | $317.19 | $285.36 | $313.38 | +8.50% | 1,425,856 |
| Jun 1, 2026 | $287.51 | $298.00 | $284.40 | $288.84 | -0.70% | 1,101,218 |
| May 26, 2026 | $281.23 | $297.51 | $279.67 | $290.89 | +5.17% | 1,058,530 |
| May 18, 2026 | $261.78 | $280.34 | $254.58 | $276.58 | +5.60% | 1,766,929 |
| May 11, 2026 | $294.64 | $294.90 | $260.10 | $261.92 | -10.91% | 1,778,821 |
| May 4, 2026 | $289.40 | $296.99 | $281.13 | $293.99 | +1.06% | 1,165,712 |
| Apr 27, 2026 | $274.08 | $304.80 | $269.00 | $290.90 | +5.81% | 2,021,318 |
| Apr 20, 2026 | $281.75 | $292.05 | $272.40 | $274.92 | -2.87% | 1,183,362 |
| Apr 13, 2026 | $271.62 | $289.83 | $268.12 | $283.04 | +3.64% | 1,675,919 |
| Apr 6, 2026 | $250.00 | $276.34 | $246.90 | $273.10 | +8.45% | 1,702,500 |
| Mar 30, 2026 | $251.42 | $255.06 | $242.87 | $251.82 | +0.55% | 1,253,130 |
| Mar 23, 2026 | $249.88 | $258.75 | $246.47 | $250.45 | +3.07% | 1,513,222 |
| Mar 16, 2026 | $257.81 | $259.01 | $239.78 | $243.00 | -4.59% | 2,094,037 |
| Mar 9, 2026 | $254.47 | $267.56 | $251.00 | $254.70 | -1.91% | 1,940,835 |
| Mar 2, 2026 | $273.98 | $277.63 | $256.98 | $259.65 | -7.13% | 1,575,574 |
| Feb 23, 2026 | $296.16 | $297.90 | $274.00 | $279.58 | -4.79% | 1,698,682 |
| Feb 17, 2026 | $297.30 | $307.82 | $292.41 | $293.65 | -2.55% | 1,443,593 |
| Feb 9, 2026 | $340.00 | $344.17 | $297.89 | $301.32 | -12.47% | 2,672,769 |
| Feb 2, 2026 | $321.28 | $347.34 | $321.07 | $344.24 | +6.43% | 1,204,060 |
| Jan 26, 2026 | $322.44 | $331.11 | $319.87 | $323.44 | +0.29% | 1,341,767 |
| Jan 20, 2026 | $325.16 | $344.42 | $319.90 | $322.50 | -2.88% | 840,823 |
| Jan 12, 2026 | $333.91 | $341.12 | $326.99 | $332.05 | -1.30% | 965,586 |
| Jan 5, 2026 | $330.52 | $338.01 | $322.48 | $336.41 | +1.24% | 1,327,781 |
| Dec 29, 2025 | $343.57 | $345.20 | $328.30 | $332.29 | -3.52% | 659,149 |
| Dec 22, 2025 | $343.87 | $347.77 | $340.25 | $344.41 | +0.15% | 454,374 |
| Dec 15, 2025 | $345.83 | $349.93 | $336.59 | $343.89 | -0.14% | 1,807,692 |
| Dec 8, 2025 | $328.31 | $360.56 | $323.01 | $344.38 | +4.87% | 1,616,359 |
| Dec 1, 2025 | $315.38 | $331.77 | $310.13 | $328.39 | +3.00% | 1,607,666 |
| Nov 24, 2025 | $302.66 | $322.07 | $301.84 | $318.84 | +5.41% | 838,630 |
| Nov 17, 2025 | $292.50 | $305.29 | $283.97 | $302.47 | +2.89% | 1,708,811 |
| Nov 10, 2025 | $296.23 | $303.90 | $291.73 | $293.98 | +0.24% | 1,438,302 |
| Nov 3, 2025 | $311.23 | $314.60 | $289.00 | $293.27 | -6.63% | 1,487,826 |
| Oct 27, 2025 | $334.21 | $341.29 | $312.24 | $314.08 | -5.28% | 1,981,085 |
| Oct 20, 2025 | $312.98 | $337.90 | $298.00 | $331.60 | +6.39% | 2,376,637 |
| Oct 13, 2025 | $300.99 | $316.83 | $300.18 | $311.67 | +4.54% | 1,235,647 |
| Oct 6, 2025 | $321.60 | $321.74 | $297.85 | $298.14 | -7.11% | 1,324,858 |
| Sep 29, 2025 | $322.43 | $324.77 | $314.09 | $320.96 | +0.64% | 1,284,424 |
| Sep 22, 2025 | $330.40 | $341.65 | $310.98 | $318.93 | -4.06% | 1,587,600 |
| Sep 15, 2025 | $336.13 | $342.31 | $327.30 | $332.43 | -0.49% | 1,177,719 |
| Sep 8, 2025 | $340.67 | $345.55 | $333.21 | $334.06 | -2.06% | 1,551,118 |
| Sep 2, 2025 | $331.21 | $347.88 | $330.00 | $341.07 | +1.30% | 918,923 |
| Aug 25, 2025 | $325.03 | $343.33 | $322.52 | $336.68 | +3.05% | 1,721,199 |
| Aug 18, 2025 | $302.25 | $328.53 | $300.00 | $326.73 | +8.59% | 1,464,063 |
| Aug 11, 2025 | $291.17 | $315.16 | $291.17 | $300.88 | +3.05% | 1,597,834 |
| Aug 4, 2025 | $289.08 | $300.82 | $283.54 | $291.97 | +1.52% | 1,561,568 |
| Jul 28, 2025 | $312.98 | $313.65 | $284.83 | $287.60 | -8.10% | 2,931,044 |
| Jul 21, 2025 | $309.82 | $322.13 | $306.74 | $312.94 | +1.69% | 1,512,576 |
| Jul 14, 2025 | $350.51 | $359.00 | $303.00 | $307.75 | -12.20% | 1,890,489 |
| Jul 7, 2025 | $348.75 | $358.80 | $344.52 | $350.51 | -0.68% | 915,785 |
| Jun 30, 2025 | $331.10 | $356.61 | $329.32 | $352.90 | +5.14% | 841,211 |
| Jun 23, 2025 | $329.38 | $343.15 | $324.59 | $335.64 | +1.04% | 1,054,160 |
| Jun 16, 2025 | $329.62 | $332.81 | $324.51 | $332.19 | +2.56% | 854,999 |
| Jun 9, 2025 | $322.52 | $339.56 | $321.26 | $323.91 | +0.86% | 1,273,524 |
| Jun 2, 2025 | $314.19 | $322.08 | $306.39 | $321.15 | +1.34% | 1,089,731 |
| May 26, 2025 | $301.54 | $318.59 | $301.54 | $316.91 | +1.75% | 1,303,462 |
| May 19, 2025 | $319.08 | $323.80 | $301.54 | $311.45 | -3.75% | 1,546,158 |
| May 12, 2025 | $320.60 | $329.26 | $317.60 | $323.58 | +5.87% | 1,171,772 |
| May 5, 2025 | $294.91 | $308.74 | $292.97 | $305.65 | +3.09% | 1,032,344 |
| Apr 28, 2025 | $293.68 | $299.90 | $280.95 | $296.50 | +1.24% | 2,257,935 |
| Apr 21, 2025 | $285.52 | $302.19 | $277.19 | $292.87 | +1.50% | 2,383,474 |
| Apr 14, 2025 | $294.44 | $301.62 | $278.31 | $288.55 | -1.04% | 1,157,570 |
| Apr 7, 2025 | $271.35 | $312.27 | $264.00 | $291.57 | +3.37% | 2,410,600 |
| Mar 31, 2025 | $284.62 | $306.81 | $262.10 | $282.06 | -2.70% | 2,093,356 |
| Mar 24, 2025 | $312.00 | $321.26 | $286.58 | $289.88 | -5.33% | 1,633,366 |
| Mar 17, 2025 | $296.00 | $309.59 | $294.49 | $306.21 | +3.62% | 1,187,141 |
| Mar 10, 2025 | $302.50 | $302.50 | $282.56 | $295.51 | -3.10% | 2,207,721 |
| Mar 3, 2025 | $345.19 | $347.57 | $297.59 | $304.96 | -11.46% | 2,254,969 |
| Feb 24, 2025 | $353.81 | $355.97 | $340.42 | $344.44 | -1.63% | 1,262,214 |
| Feb 18, 2025 | $378.96 | $378.96 | $349.39 | $350.14 | -7.77% | 1,123,396 |
| Feb 10, 2025 | $376.65 | $405.14 | $365.12 | $379.62 | +1.34% | 2,410,180 |
| Feb 3, 2025 | $364.47 | $386.90 | $362.09 | $374.61 | -0.40% | 1,303,677 |
| Jan 27, 2025 | $346.66 | $384.50 | $343.84 | $376.10 | +8.80% | 2,051,475 |
| Jan 21, 2025 | $353.79 | $354.66 | $340.40 | $345.69 | -1.89% | 3,497,681 |
| Jan 13, 2025 | $336.50 | $367.42 | $335.95 | $352.35 | +3.09% | 1,524,009 |
| Jan 6, 2025 | $350.53 | $353.71 | $339.00 | $341.80 | -1.77% | 1,299,551 |
| Dec 30, 2024 | $359.31 | $360.66 | $344.46 | $347.95 | -3.61% | 744,204 |
| Dec 23, 2024 | $360.65 | $368.08 | $354.27 | $360.98 | +0.28% | 434,901 |
| Dec 16, 2024 | $380.21 | $382.82 | $354.78 | $359.98 | -5.41% | 2,109,646 |
| Dec 9, 2024 | $378.70 | $385.93 | $374.00 | $380.57 | +0.69% | 1,081,954 |
| Dec 2, 2024 | $384.60 | $390.89 | $375.32 | $377.98 | -2.31% | 1,372,286 |
| Nov 25, 2024 | $395.47 | $405.68 | $382.95 | $386.90 | -1.01% | 1,327,849 |
| Nov 18, 2024 | $369.56 | $391.14 | $365.95 | $390.86 | +5.34% | 1,205,384 |
| Nov 11, 2024 | $375.00 | $388.36 | $363.56 | $371.06 | -0.08% | 1,723,937 |
| Nov 4, 2024 | $337.80 | $375.15 | $337.66 | $371.36 | +9.93% | 1,614,436 |
| Oct 28, 2024 | $336.03 | $347.60 | $332.07 | $337.81 | +1.41% | 1,264,832 |
| Oct 21, 2024 | $312.77 | $341.84 | $299.88 | $333.10 | +6.12% | 2,265,145 |
| Oct 14, 2024 | $304.33 | $316.39 | $300.56 | $313.88 | +2.76% | 798,206 |
| Oct 7, 2024 | $308.13 | $310.48 | $300.00 | $305.45 | -1.63% | 1,034,836 |
| Sep 30, 2024 | $317.00 | $319.45 | $298.09 | $310.50 | -3.22% | 1,142,461 |
| Sep 23, 2024 | $302.70 | $324.26 | $297.32 | $320.83 | +7.05% | 1,914,879 |
| Sep 16, 2024 | $282.41 | $305.63 | $277.82 | $299.70 | +7.22% | 1,715,982 |
| Sep 9, 2024 | $275.00 | $283.17 | $255.32 | $279.51 | +1.29% | 1,869,375 |
| Sep 3, 2024 | $297.20 | $300.82 | $273.49 | $275.94 | -8.35% | 824,640 |
| Aug 26, 2024 | $300.00 | $305.58 | $292.56 | $301.08 | +1.17% | 1,269,423 |
| Aug 19, 2024 | $289.38 | $297.99 | $282.48 | $297.61 | +2.69% | 834,716 |
| Aug 12, 2024 | $282.13 | $294.69 | $275.00 | $289.80 | +2.82% | 1,031,226 |
| Aug 5, 2024 | $272.67 | $287.64 | $272.66 | $281.86 | -2.83% | 1,660,767 |
| Jul 29, 2024 | $261.59 | $306.85 | $261.59 | $290.07 | +11.15% | 2,432,001 |
| Jul 22, 2024 | $253.96 | $262.71 | $247.01 | $260.98 | +2.91% | 1,233,331 |
| Jul 15, 2024 | $266.24 | $276.77 | $252.98 | $253.61 | -4.99% | 1,415,608 |
| Jul 8, 2024 | $247.83 | $268.89 | $243.04 | $266.94 | +8.83% | 1,282,528 |
| Jul 1, 2024 | $252.14 | $255.49 | $244.47 | $245.28 | -2.84% | 1,009,750 |
| Jun 24, 2024 | $248.95 | $256.18 | $244.70 | $252.45 | +1.51% | 1,172,378 |
| Jun 17, 2024 | $251.11 | $257.57 | $245.34 | $248.70 | -1.21% | 1,137,279 |
| Jun 10, 2024 | $257.96 | $269.24 | $249.34 | $251.75 | -2.46% | 1,447,851 |
| Jun 3, 2024 | $256.57 | $277.19 | $251.09 | $258.10 | +1.96% | 1,911,488 |
| May 28, 2024 | $256.57 | $259.32 | $244.65 | $253.14 | -1.25% | 938,894 |
| May 20, 2024 | $268.65 | $269.53 | $254.12 | $256.34 | -4.51% | 989,703 |
| May 13, 2024 | $266.34 | $286.96 | $265.90 | $268.46 | +1.59% | 1,297,530 |
| May 6, 2024 | $255.94 | $267.57 | $255.00 | $264.26 | +4.25% | 1,011,125 |
| Apr 29, 2024 | $264.53 | $267.16 | $250.00 | $253.48 | -3.52% | 1,387,144 |
| Apr 22, 2024 | $262.54 | $267.25 | $243.00 | $262.72 | +0.66% | 2,520,424 |
| Apr 15, 2024 | $266.99 | $267.87 | $256.69 | $261.00 | -1.33% | 1,421,433 |
| Apr 8, 2024 | $280.00 | $284.00 | $260.63 | $264.52 | -4.51% | 1,268,336 |
| Apr 1, 2024 | $299.42 | $304.13 | $274.50 | $277.00 | -7.93% | 1,114,701 |
| Mar 25, 2024 | $298.98 | $308.51 | $295.13 | $300.86 | +0.72% | 843,050 |
| Mar 18, 2024 | $283.75 | $307.05 | $279.96 | $298.72 | +5.94% | 938,648 |
| Mar 11, 2024 | $287.47 | $292.45 | $277.83 | $281.96 | -2.25% | 1,430,839 |
| Mar 4, 2024 | $299.66 | $303.05 | $287.48 | $288.46 | -3.75% | 852,538 |
| Feb 26, 2024 | $285.77 | $301.81 | $285.31 | $299.70 | +3.88% | 688,775 |
| Feb 20, 2024 | $287.29 | $292.35 | $279.14 | $288.51 | -1.13% | 812,591 |
| Feb 12, 2024 | $305.06 | $314.21 | $280.00 | $291.81 | -3.72% | 1,322,777 |
| Feb 5, 2024 | $291.40 | $304.04 | $288.55 | $303.09 | +1.82% | 1,013,186 |
| Jan 29, 2024 | $298.00 | $313.79 | $293.03 | $297.68 | -0.25% | 1,259,557 |
| Jan 22, 2024 | $299.66 | $307.50 | $293.45 | $298.44 | +0.57% | 706,541 |
| Jan 16, 2024 | $282.39 | $298.76 | $281.69 | $296.74 | +3.84% | 533,826 |
| Jan 8, 2024 | $296.87 | $305.79 | $284.00 | $285.76 | -3.81% | 682,385 |
| Jan 2, 2024 | $326.56 | $329.86 | $295.14 | $297.07 | -9.78% | 781,211 |
| Dec 26, 2023 | $323.22 | $331.96 | $321.42 | $329.28 | +2.42% | 547,870 |
| Dec 18, 2023 | $308.16 | $324.71 | $301.88 | $321.49 | +4.24% | 1,330,881 |
| Dec 11, 2023 | $270.33 | $310.52 | $257.67 | $308.41 | +14.03% | 1,908,143 |
| Dec 4, 2023 | $276.80 | $286.00 | $264.88 | $270.47 | -2.56% | 807,018 |
| Nov 27, 2023 | $268.28 | $278.10 | $263.82 | $277.59 | +2.71% | 778,537 |
| Nov 20, 2023 | $269.55 | $275.58 | $264.77 | $270.26 | -0.41% | 407,957 |
| Nov 13, 2023 | $254.96 | $284.55 | $252.00 | $271.38 | +5.68% | 1,233,367 |
| Nov 6, 2023 | $264.94 | $264.94 | $251.93 | $256.79 | -3.53% | 619,933 |
| Oct 30, 2023 | $239.55 | $269.22 | $233.88 | $266.19 | +12.34% | 989,141 |
| Oct 23, 2023 | $258.45 | $260.06 | $231.36 | $236.95 | -8.42% | 1,594,634 |
| Oct 16, 2023 | $269.52 | $281.60 | $257.20 | $258.74 | -2.73% | 897,683 |
| Oct 9, 2023 | $260.02 | $281.60 | $258.50 | $266.01 | +0.31% | 1,094,651 |
| Oct 2, 2023 | $295.18 | $296.88 | $260.70 | $265.18 | -10.21% | 1,266,312 |
| Sep 25, 2023 | $292.25 | $304.99 | $285.89 | $295.33 | +0.65% | 795,534 |
| Sep 18, 2023 | $298.60 | $306.99 | $288.00 | $293.43 | -0.20% | 871,521 |
| Sep 11, 2023 | $299.54 | $305.56 | $289.62 | $294.02 | -1.19% | 958,753 |
| Sep 5, 2023 | $309.24 | $313.27 | $294.76 | $297.56 | -5.88% | 703,217 |
| Aug 28, 2023 | $303.75 | $317.00 | $301.39 | $316.14 | +5.00% | 801,539 |
| Aug 21, 2023 | $302.19 | $307.43 | $294.88 | $301.10 | -0.32% | 981,855 |
| Aug 14, 2023 | $313.44 | $317.97 | $295.33 | $302.07 | -4.51% | 748,622 |
| Aug 7, 2023 | $300.51 | $319.40 | $290.31 | $316.34 | +5.35% | 1,134,502 |
| Jul 31, 2023 | $308.00 | $311.43 | $297.81 | $300.28 | -2.07% | 957,199 |
| Jul 24, 2023 | $296.72 | $325.65 | $289.60 | $306.63 | +2.64% | 1,819,510 |
| Jul 17, 2023 | $312.36 | $320.05 | $295.39 | $298.74 | -4.74% | 1,574,190 |
| Jul 10, 2023 | $311.82 | $329.00 | $311.05 | $313.60 | +0.06% | 1,446,912 |
| Jul 3, 2023 | $304.80 | $315.64 | $300.69 | $313.40 | +3.05% | 1,236,848 |
| Jun 26, 2023 | $283.94 | $307.43 | $283.36 | $304.11 | +7.30% | 1,707,111 |
| Jun 20, 2023 | $270.55 | $285.49 | $270.18 | $283.43 | +4.28% | 1,262,261 |
| Jun 12, 2023 | $253.72 | $277.66 | $253.01 | $271.79 | +6.69% | 1,529,710 |
| Jun 5, 2023 | $244.25 | $260.50 | $237.50 | $254.74 | +3.21% | 1,322,195 |
| May 30, 2023 | $244.69 | $250.25 | $229.71 | $246.82 | +2.00% | 1,265,449 |
| May 22, 2023 | $227.59 | $242.91 | $227.41 | $241.97 | +6.91% | 1,593,797 |
| May 15, 2023 | $211.49 | $228.10 | $207.08 | $226.33 | +7.00% | 1,660,355 |
| May 8, 2023 | $218.57 | $220.66 | $210.09 | $211.52 | -2.22% | 1,128,598 |
| May 1, 2023 | $221.05 | $228.31 | $206.69 | $216.32 | -2.07% | 1,434,484 |
| Apr 24, 2023 | $225.91 | $228.04 | $216.87 | $220.89 | -2.76% | 1,458,171 |
| Apr 17, 2023 | $225.80 | $230.26 | $205.97 | $227.17 | +0.69% | 2,870,365 |
| Apr 10, 2023 | $209.91 | $231.31 | $209.06 | $225.61 | +6.76% | 1,960,337 |
| Apr 3, 2023 | $229.57 | $230.34 | $209.24 | $211.32 | -7.69% | 1,351,234 |
| Mar 27, 2023 | $215.40 | $230.50 | $211.33 | $228.93 | +7.79% | 1,130,855 |
| Mar 20, 2023 | $211.49 | $220.00 | $203.65 | $212.38 | +1.33% | 1,577,815 |
| Mar 13, 2023 | $238.56 | $243.89 | $205.85 | $209.59 | -14.81% | 2,878,469 |
| Mar 6, 2023 | $262.38 | $265.33 | $243.83 | $246.02 | -6.05% | 1,342,424 |
| Feb 27, 2023 | $259.51 | $262.65 | $251.98 | $261.86 | +2.37% | 963,621 |
| Feb 21, 2023 | $264.40 | $267.00 | $247.31 | $255.79 | -5.13% | 1,098,278 |
| Feb 13, 2023 | $274.32 | $282.84 | $250.94 | $269.62 | -1.69% | 2,448,392 |
| Feb 6, 2023 | $289.49 | $292.21 | $270.11 | $274.25 | -5.18% | 1,126,257 |
| Jan 30, 2023 | $247.91 | $299.29 | $246.61 | $289.22 | +15.59% | 1,931,375 |
| Jan 23, 2023 | $242.09 | $251.13 | $231.49 | $250.22 | +4.08% | 1,215,295 |
| Jan 17, 2023 | $227.50 | $240.52 | $222.82 | $240.42 | +3.60% | 1,224,907 |
| Jan 9, 2023 | $211.33 | $239.24 | $211.33 | $232.07 | +9.55% | 2,155,384 |
| Jan 3, 2023 | $206.96 | $212.63 | $198.82 | $211.83 | +3.46% | 1,335,618 |
| Dec 27, 2022 | $202.07 | $206.15 | $194.26 | $204.74 | +1.42% | 862,245 |
| Dec 19, 2022 | $211.41 | $212.91 | $185.00 | $201.88 | -4.92% | 2,183,434 |
| Dec 12, 2022 | $219.00 | $226.93 | $211.58 | $212.32 | -3.10% | 2,256,379 |
| Dec 5, 2022 | $227.69 | $230.59 | $216.90 | $219.12 | -4.34% | 1,964,180 |
| Nov 28, 2022 | $227.24 | $241.40 | $227.00 | $229.07 | -0.28% | 1,658,622 |
| Nov 21, 2022 | $225.19 | $230.78 | $219.09 | $229.72 | +0.84% | 1,029,398 |
| Nov 14, 2022 | $238.00 | $249.69 | $224.40 | $227.81 | -5.14% | 2,019,855 |
| Nov 7, 2022 | $200.40 | $242.45 | $196.65 | $240.16 | +20.65% | 3,557,616 |
| Oct 31, 2022 | $202.78 | $214.90 | $196.00 | $199.06 | -2.24% | 2,233,055 |
| Oct 24, 2022 | $186.10 | $215.08 | $184.55 | $203.62 | +9.69% | 2,606,837 |
| Oct 17, 2022 | $210.08 | $212.33 | $180.00 | $185.63 | -10.59% | 3,896,907 |
| Oct 10, 2022 | $204.00 | $224.28 | $200.64 | $207.61 | +1.11% | 2,457,745 |
| Oct 3, 2022 | $217.92 | $226.67 | $204.00 | $205.33 | -4.30% | 2,723,946 |
| Sep 26, 2022 | $228.58 | $233.57 | $209.00 | $214.55 | -6.29% | 2,064,817 |
| Sep 19, 2022 | $235.63 | $241.85 | $220.40 | $228.94 | -3.84% | 1,822,917 |
| Sep 12, 2022 | $260.33 | $265.18 | $233.87 | $238.08 | -7.38% | 2,345,815 |
| Sep 6, 2022 | $254.84 | $257.83 | $242.87 | $257.04 | +0.99% | 1,440,902 |
| Aug 29, 2022 | $276.70 | $278.88 | $253.37 | $254.51 | -8.45% | 1,420,131 |
| Aug 22, 2022 | $268.83 | $287.10 | $263.77 | $278.01 | +3.22% | 1,399,281 |
| Aug 15, 2022 | $265.00 | $282.23 | $260.27 | $269.33 | +1.06% | 1,615,619 |
| Aug 8, 2022 | $274.33 | $280.00 | $263.36 | $266.50 | -2.20% | 1,519,554 |
| Aug 1, 2022 | $263.33 | $274.58 | $262.60 | $272.49 | +2.72% | 1,147,393 |
| Jul 25, 2022 | $266.23 | $267.01 | $249.20 | $265.28 | +0.31% | 1,749,429 |
| Jul 18, 2022 | $285.30 | $298.52 | $261.87 | $264.47 | -5.87% | 2,692,889 |
| Jul 11, 2022 | $280.00 | $284.49 | $269.22 | $280.97 | -0.05% | 1,468,655 |
| Jul 5, 2022 | $273.52 | $289.20 | $271.00 | $281.10 | +0.45% | 914,967 |
| Jun 27, 2022 | $289.75 | $299.17 | $269.40 | $279.83 | -3.48% | 1,222,923 |
| Jun 21, 2022 | $274.68 | $290.55 | $259.24 | $289.91 | +7.33% | 1,182,212 |
| Jun 13, 2022 | $286.05 | $288.85 | $252.56 | $270.11 | -8.06% | 1,940,561 |
| Jun 6, 2022 | $299.73 | $314.83 | $290.42 | $293.80 | -1.37% | 1,125,271 |
| May 31, 2022 | $303.87 | $307.24 | $292.36 | $297.87 | -2.69% | 844,501 |
| May 23, 2022 | $285.71 | $307.10 | $274.66 | $306.10 | +7.58% | 1,758,461 |
| May 16, 2022 | $298.16 | $309.47 | $276.72 | $284.52 | -4.93% | 1,826,470 |
| May 9, 2022 | $293.17 | $301.03 | $272.20 | $299.28 | +0.82% | 2,767,888 |
| May 2, 2022 | $284.97 | $309.93 | $281.89 | $296.84 | +4.84% | 2,097,437 |
| Apr 25, 2022 | $285.97 | $294.16 | $275.86 | $283.13 | -2.14% | 1,795,487 |
| Apr 18, 2022 | $289.00 | $322.17 | $287.75 | $289.32 | -0.45% | 2,516,830 |
| Apr 11, 2022 | $301.88 | $313.88 | $288.68 | $290.64 | -4.45% | 1,672,537 |
| Apr 4, 2022 | $299.12 | $305.91 | $287.10 | $304.16 | +1.20% | 1,631,914 |
| Mar 28, 2022 | $322.55 | $332.35 | $299.36 | $300.54 | -6.57% | 1,500,347 |
| Mar 21, 2022 | $340.00 | $341.00 | $317.64 | $321.67 | -5.39% | 1,011,718 |
| Mar 14, 2022 | $321.06 | $340.88 | $311.02 | $340.00 | +6.20% | 1,065,155 |
| Mar 7, 2022 | $331.07 | $335.74 | $311.66 | $320.16 | -4.57% | 1,328,703 |
| Feb 28, 2022 | $322.01 | $349.61 | $322.01 | $335.49 | +2.28% | 1,806,215 |
| Feb 22, 2022 | $318.85 | $329.90 | $304.14 | $328.02 | +1.66% | 1,280,727 |
| Feb 14, 2022 | $316.17 | $325.85 | $307.37 | $322.66 | +2.38% | 1,634,973 |
| Feb 7, 2022 | $286.30 | $321.56 | $279.66 | $315.16 | +10.25% | 2,985,723 |
| Jan 31, 2022 | $283.79 | $298.06 | $278.76 | $285.86 | -0.15% | 1,186,925 |
| Jan 24, 2022 | $284.99 | $306.98 | $278.93 | $286.28 | -0.98% | 2,102,180 |
| Jan 18, 2022 | $308.51 | $312.93 | $283.00 | $289.12 | -5.82% | 2,367,428 |
| Jan 10, 2022 | $297.94 | $307.19 | $290.74 | $306.98 | +2.94% | 2,013,628 |
| Jan 3, 2022 | $299.36 | $305.87 | $288.76 | $298.21 | +0.42% | 1,168,216 |
| Dec 27, 2021 | $290.64 | $298.98 | $287.64 | $296.95 | +2.74% | 828,165 |
| Dec 20, 2021 | $282.00 | $289.86 | $274.03 | $289.03 | +0.97% | 1,087,246 |
| Dec 13, 2021 | $288.93 | $290.66 | $275.35 | $286.25 | -0.84% | 2,979,938 |
| Dec 6, 2021 | $293.95 | $304.23 | $283.50 | $288.67 | -0.73% | 1,322,779 |
| Nov 29, 2021 | $289.75 | $299.37 | $280.92 | $290.79 | +1.69% | 2,591,109 |
| Nov 22, 2021 | $294.99 | $297.77 | $279.76 | $285.97 | -1.86% | 1,768,418 |
| Nov 15, 2021 | $324.13 | $335.36 | $290.53 | $291.39 | -9.74% | 2,865,691 |
| Nov 8, 2021 | $329.93 | $332.02 | $314.20 | $322.82 | -1.65% | 1,168,856 |
| Nov 1, 2021 | $322.95 | $337.94 | $320.95 | $328.23 | +2.82% | 1,492,711 |
| Oct 25, 2021 | $338.37 | $342.82 | $310.37 | $319.22 | -5.66% | 1,956,633 |
| Oct 18, 2021 | $334.54 | $366.36 | $332.21 | $338.37 | +0.34% | 2,702,290 |
| Oct 11, 2021 | $324.88 | $343.55 | $319.64 | $337.21 | +3.25% | 1,511,851 |
| Oct 4, 2021 | $315.00 | $332.07 | $307.02 | $326.60 | +2.81% | 1,419,025 |
| Sep 27, 2021 | $346.51 | $354.66 | $308.36 | $317.67 | -7.98% | 1,730,558 |
| Sep 20, 2021 | $328.40 | $346.52 | $323.07 | $345.20 | +2.41% | 2,001,796 |
| Sep 13, 2021 | $332.41 | $346.98 | $317.78 | $337.08 | +1.60% | 1,894,879 |
| Sep 7, 2021 | $327.26 | $337.47 | $314.80 | $331.76 | +1.82% | 1,348,732 |
| Aug 30, 2021 | $335.67 | $340.59 | $318.25 | $325.82 | -2.60% | 1,242,725 |
| Aug 23, 2021 | $328.49 | $345.53 | $325.05 | $334.51 | +1.83% | 1,309,022 |
| Aug 16, 2021 | $372.83 | $377.59 | $327.02 | $328.51 | -12.43% | 1,787,431 |
| Aug 9, 2021 | $362.83 | $378.71 | $355.61 | $375.16 | +2.77% | 986,093 |
| Aug 2, 2021 | $378.64 | $384.91 | $352.14 | $365.06 | -3.22% | 1,515,119 |
| Jul 26, 2021 | $380.00 | $387.63 | $364.04 | $377.22 | -0.66% | 1,392,872 |
| Jul 19, 2021 | $333.73 | $385.79 | $331.00 | $379.74 | +11.39% | 2,751,651 |
| Jul 12, 2021 | $358.74 | $364.86 | $340.79 | $340.92 | -5.03% | 1,249,180 |
| Jul 6, 2021 | $344.80 | $359.79 | $330.88 | $358.98 | +2.96% | 1,037,499 |
| Jun 28, 2021 | $343.47 | $355.32 | $333.79 | $348.67 | +2.02% | 1,654,509 |
| Jun 21, 2021 | $316.42 | $344.55 | $316.25 | $341.75 | +9.14% | 5,444,393 |
| Jun 14, 2021 | $333.33 | $339.64 | $312.81 | $313.14 | -6.24% | 2,406,849 |
| Jun 7, 2021 | $337.52 | $338.51 | $324.87 | $333.99 | -1.05% | 1,808,972 |
| Jun 1, 2021 | $356.47 | $360.21 | $333.09 | $337.52 | -4.11% | 1,888,237 |
| May 24, 2021 | $362.00 | $364.91 | $345.46 | $351.99 | -1.74% | 2,693,195 |
| May 17, 2021 | $366.61 | $370.44 | $326.31 | $358.23 | -3.02% | 5,462,784 |
| May 10, 2021 | $377.62 | $380.57 | $350.03 | $369.38 | -2.78% | 1,285,528 |
| May 3, 2021 | $389.37 | $395.64 | $370.22 | $379.93 | -1.16% | 1,059,039 |
| Apr 26, 2021 | $392.98 | $406.43 | $375.84 | $384.38 | -1.62% | 1,518,815 |
| Apr 19, 2021 | $387.51 | $398.68 | $363.00 | $390.70 | +0.69% | 1,692,574 |
| Apr 12, 2021 | $395.30 | $405.80 | $383.72 | $388.03 | -2.85% | 1,232,428 |
| Apr 5, 2021 | $405.18 | $406.00 | $376.95 | $399.42 | +0.22% | 1,320,564 |
| Mar 29, 2021 | $380.21 | $404.00 | $369.05 | $398.55 | +5.46% | 1,095,759 |
| Mar 22, 2021 | $391.85 | $394.00 | $349.90 | $377.93 | -4.42% | 1,464,732 |
| Mar 15, 2021 | $395.89 | $417.98 | $392.32 | $395.40 | -0.13% | 1,739,271 |
| Mar 8, 2021 | $377.82 | $412.95 | $373.61 | $395.92 | +5.45% | 1,821,259 |
| Mar 1, 2021 | $381.00 | $385.68 | $345.47 | $375.46 | +0.40% | 1,874,999 |
| Feb 22, 2021 | $372.56 | $389.98 | $346.47 | $373.95 | -1.77% | 1,259,611 |
| Feb 16, 2021 | $385.33 | $386.93 | $360.59 | $380.69 | -0.49% | 757,862 |
| Feb 8, 2021 | $377.36 | $392.60 | $362.70 | $382.58 | +3.61% | 1,471,799 |
| Feb 1, 2021 | $323.41 | $372.41 | $322.88 | $369.25 | +15.87% | 1,914,769 |
| Jan 25, 2021 | $339.31 | $353.46 | $308.60 | $318.68 | -5.72% | 1,921,352 |
| Jan 19, 2021 | $314.81 | $340.67 | $302.24 | $338.03 | +9.18% | 1,168,438 |
| Jan 11, 2021 | $313.22 | $330.50 | $305.00 | $309.62 | -2.57% | 1,275,133 |
| Jan 4, 2021 | $296.13 | $326.23 | $279.51 | $317.79 | +8.58% | 1,321,642 |
| Dec 28, 2020 | $291.90 | $304.97 | $272.76 | $292.67 | +0.92% | 1,195,680 |
| Dec 21, 2020 | $279.00 | $291.21 | $276.32 | $290.01 | +1.98% | 738,823 |
| Dec 14, 2020 | $276.88 | $297.95 | $269.31 | $284.37 | +5.05% | 1,613,016 |
| Dec 7, 2020 | $288.49 | $299.25 | $268.08 | $270.69 | -8.14% | 1,388,707 |
| Nov 30, 2020 | $302.48 | $303.73 | $284.63 | $294.69 | -2.58% | 1,513,584 |
| Nov 23, 2020 | $285.88 | $310.57 | $282.02 | $302.48 | +7.40% | 1,215,835 |
| Nov 16, 2020 | $271.05 | $286.94 | $259.74 | $281.64 | +5.86% | 1,715,925 |
| Nov 9, 2020 | $266.00 | $278.99 | $255.78 | $266.04 | +1.30% | 1,432,357 |
| Nov 2, 2020 | $233.29 | $268.79 | $231.26 | $262.63 | +14.40% | 1,514,141 |
| Oct 26, 2020 | $245.80 | $246.45 | $225.00 | $229.57 | -8.30% | 1,471,817 |
| Oct 19, 2020 | $277.02 | $285.98 | $243.65 | $250.34 | -8.89% | 2,461,134 |
| Oct 12, 2020 | $285.00 | $285.66 | $261.17 | $274.77 | -3.12% | 1,672,326 |
| Oct 5, 2020 | $272.27 | $288.56 | $263.44 | $283.62 | +4.46% | 3,027,782 |
| Sep 28, 2020 | $223.99 | $274.86 | $215.21 | $271.51 | +24.44% | 5,577,000 |
| Sep 21, 2020 | $224.19 | $234.21 | $216.36 | $218.19 | -4.64% | 1,285,921 |
| Sep 14, 2020 | $242.24 | $246.95 | $226.49 | $228.81 | -4.36% | 1,395,444 |
| Sep 8, 2020 | $238.74 | $252.47 | $235.43 | $239.24 | -1.59% | 969,018 |
| Aug 31, 2020 | $246.62 | $261.41 | $235.06 | $243.11 | -1.80% | 6,356,659 |
| Aug 24, 2020 | $265.66 | $267.05 | $243.08 | $247.57 | -5.33% | 2,170,371 |
| Aug 17, 2020 | $260.97 | $278.14 | $255.48 | $261.52 | +1.18% | 1,532,127 |
| Aug 10, 2020 | $241.12 | $263.00 | $235.71 | $258.46 | +7.14% | 1,630,073 |
| Aug 3, 2020 | $231.10 | $245.63 | $229.38 | $241.23 | +5.27% | 1,158,541 |
| Jul 27, 2020 | $226.67 | $242.06 | $215.70 | $229.15 | +0.21% | 2,236,582 |
| Jul 20, 2020 | $174.00 | $231.36 | $169.04 | $228.66 | +31.83% | 3,216,376 |
| Jul 13, 2020 | $167.00 | $176.69 | $160.17 | $173.45 | +5.26% | 1,437,352 |
| Jul 6, 2020 | $159.07 | $165.09 | $153.32 | $164.78 | +5.97% | 1,132,275 |
| Jun 29, 2020 | $146.92 | $160.61 | $145.05 | $155.49 | +8.57% | 1,050,909 |
| Jun 22, 2020 | $143.83 | $150.99 | $140.51 | $143.22 | +0.57% | 1,602,230 |
| Jun 15, 2020 | $122.23 | $144.11 | $121.43 | $142.41 | +11.55% | 1,400,595 |
| Jun 8, 2020 | $148.22 | $149.94 | $123.69 | $127.66 | -12.87% | 1,056,860 |
| Jun 1, 2020 | $121.56 | $152.66 | $121.56 | $146.51 | +21.49% | 1,142,902 |
| May 26, 2020 | $125.53 | $131.48 | $118.09 | $120.59 | +1.39% | 896,775 |
| May 18, 2020 | $110.54 | $120.33 | $109.38 | $118.94 | +14.51% | 941,593 |
| May 11, 2020 | $112.81 | $113.24 | $93.38 | $103.87 | -8.53% | 1,141,969 |
| May 4, 2020 | $105.48 | $114.33 | $103.63 | $113.56 | +5.02% | 871,999 |
| Apr 27, 2020 | $106.20 | $122.25 | $104.74 | $108.13 | +3.60% | 1,454,892 |
| Apr 20, 2020 | $93.54 | $105.92 | $86.14 | $104.37 | +8.79% | 1,882,768 |
| Apr 13, 2020 | $83.85 | $96.24 | $79.80 | $95.94 | +14.34% | 1,800,346 |
| Apr 6, 2020 | $70.15 | $87.00 | $69.44 | $83.91 | +25.05% | 1,627,276 |
| Mar 30, 2020 | $83.85 | $83.85 | $64.77 | $67.10 | -19.61% | 1,637,059 |
| Mar 23, 2020 | $64.86 | $92.71 | $63.26 | $83.47 | +27.05% | 2,082,637 |
| Mar 16, 2020 | $80.14 | $89.88 | $55.74 | $65.70 | -31.13% | 2,312,949 |
| Mar 9, 2020 | $102.41 | $108.05 | $86.98 | $95.40 | -14.65% | 1,947,151 |
| Mar 2, 2020 | $119.43 | $124.57 | $109.76 | $111.77 | -6.20% | 1,129,387 |
| Feb 24, 2020 | $127.87 | $130.43 | $113.60 | $119.16 | -7.91% | 1,133,915 |
| Feb 18, 2020 | $131.00 | $132.54 | $128.64 | $129.39 | -1.23% | 556,772 |
| Feb 10, 2020 | $132.57 | $143.29 | $126.74 | $131.00 | -1.84% | 1,983,640 |
| Feb 3, 2020 | $136.86 | $142.76 | $131.02 | $133.45 | -1.61% | 843,307 |
| Jan 27, 2020 | $136.00 | $144.05 | $135.48 | $135.64 | -1.63% | 915,606 |
| Jan 21, 2020 | $143.09 | $146.34 | $136.84 | $137.89 | -3.84% | 675,021 |
| Jan 13, 2020 | $139.19 | $143.75 | $138.49 | $143.39 | +2.99% | 849,223 |
| Jan 6, 2020 | $145.09 | $145.24 | $137.50 | $139.23 | -4.72% | 1,142,122 |
| Dec 30, 2019 | $148.50 | $149.08 | $144.24 | $146.12 | -1.60% | 619,913 |
| Dec 23, 2019 | $158.22 | $159.02 | $146.39 | $148.49 | -6.19% | 637,667 |
| Dec 16, 2019 | $158.42 | $162.19 | $153.15 | $158.29 | +0.64% | 1,769,721 |
| Dec 9, 2019 | $159.47 | $164.56 | $156.78 | $157.29 | -1.66% | 811,691 |
| Dec 2, 2019 | $160.61 | $161.92 | $155.64 | $159.95 | -0.39% | 779,095 |
| Nov 25, 2019 | $160.96 | $164.44 | $160.50 | $160.58 | +0.03% | 551,111 |
| Nov 18, 2019 | $160.81 | $164.45 | $158.13 | $160.53 | -0.21% | 728,705 |
| Nov 11, 2019 | $157.82 | $165.27 | $157.52 | $160.86 | +0.80% | 967,896 |
| Nov 4, 2019 | $161.64 | $162.65 | $156.04 | $159.58 | -0.12% | 1,070,949 |
| Oct 28, 2019 | $156.00 | $160.77 | $154.72 | $159.77 | +2.40% | 1,026,093 |
| Oct 21, 2019 | $130.90 | $159.16 | $127.53 | $156.03 | +19.66% | 2,619,340 |
| Oct 14, 2019 | $126.09 | $131.00 | $125.10 | $130.39 | +3.25% | 919,475 |
| Oct 7, 2019 | $126.06 | $131.45 | $120.44 | $126.29 | +0.09% | 898,435 |
| Sep 30, 2019 | $130.40 | $135.55 | $124.65 | $126.18 | -3.11% | 833,588 |
| Sep 23, 2019 | $129.81 | $133.75 | $127.50 | $130.23 | +0.05% | 765,318 |
| Sep 16, 2019 | $127.74 | $135.22 | $127.59 | $130.16 | +1.57% | 1,189,161 |
| Sep 9, 2019 | $132.78 | $137.90 | $125.01 | $128.15 | -3.03% | 1,393,456 |
| Sep 3, 2019 | $130.28 | $134.00 | $127.94 | $132.15 | +0.82% | 804,293 |
| Aug 26, 2019 | $128.00 | $135.20 | $125.01 | $131.07 | +3.24% | 947,967 |
| Aug 19, 2019 | $131.95 | $132.08 | $126.63 | $126.96 | -2.06% | 650,794 |
| Aug 12, 2019 | $128.35 | $132.86 | $123.35 | $129.63 | +0.90% | 941,848 |
| Aug 5, 2019 | $127.37 | $129.50 | $125.18 | $128.47 | -0.89% | 1,010,054 |
| Jul 29, 2019 | $135.00 | $135.79 | $127.12 | $129.62 | -4.07% | 1,721,310 |
| Jul 22, 2019 | $116.99 | $139.18 | $115.41 | $135.12 | +15.46% | 2,527,759 |
| Jul 15, 2019 | $119.48 | $121.30 | $115.40 | $117.03 | -1.86% | 1,195,471 |
| Jul 8, 2019 | $120.05 | $122.02 | $116.98 | $119.25 | -2.55% | 1,071,134 |
| Jul 1, 2019 | $120.00 | $124.23 | $118.51 | $122.37 | +3.02% | 764,653 |
| Jun 24, 2019 | $119.23 | $121.20 | $115.38 | $118.78 | -0.42% | 1,338,395 |
| Jun 17, 2019 | $116.45 | $121.08 | $116.33 | $119.28 | +2.52% | 1,124,103 |
| Jun 10, 2019 | $116.79 | $119.71 | $115.84 | $116.35 | -0.20% | 1,063,107 |
| Jun 3, 2019 | $114.29 | $121.96 | $113.86 | $116.58 | +2.13% | 1,138,950 |
| May 28, 2019 | $116.18 | $117.96 | $111.67 | $114.15 | -1.85% | 921,817 |
| May 20, 2019 | $114.67 | $117.48 | $113.00 | $116.30 | +1.09% | 865,905 |
| May 13, 2019 | $112.82 | $116.57 | $110.39 | $115.05 | +0.69% | 1,023,305 |
| May 6, 2019 | $114.46 | $116.22 | $111.46 | $114.26 | -0.16% | 981,570 |
| Apr 29, 2019 | $112.95 | $114.81 | $110.60 | $114.44 | +1.62% | 1,449,152 |
| Apr 22, 2019 | $98.32 | $112.92 | $95.63 | $112.62 | +13.91% | 2,279,961 |
| Apr 15, 2019 | $96.35 | $99.17 | $94.77 | $98.87 | +2.41% | 758,221 |
| Apr 8, 2019 | $93.45 | $96.87 | $93.09 | $96.54 | +3.20% | 1,120,570 |
| Apr 1, 2019 | $93.79 | $96.31 | $92.47 | $93.55 | +0.86% | 1,267,524 |
| Mar 25, 2019 | $85.75 | $93.79 | $85.01 | $92.75 | +7.87% | 992,447 |
| Mar 18, 2019 | $87.96 | $89.61 | $85.86 | $85.98 | -2.23% | 879,567 |
| Mar 11, 2019 | $87.25 | $89.88 | $86.43 | $87.94 | +1.15% | 1,257,002 |
| Mar 4, 2019 | $89.53 | $89.67 | $85.48 | $86.94 | -2.94% | 1,249,687 |
| Feb 25, 2019 | $89.91 | $91.84 | $88.45 | $89.57 | +0.32% | 1,107,724 |
| Feb 19, 2019 | $86.91 | $91.27 | $86.18 | $89.28 | +1.49% | 1,136,460 |
| Feb 11, 2019 | $84.51 | $88.74 | $79.75 | $87.97 | +4.33% | 2,615,128 |
| Feb 4, 2019 | $87.80 | $89.25 | $83.66 | $84.32 | -4.26% | 1,181,586 |
| Jan 28, 2019 | $86.32 | $89.32 | $86.22 | $88.07 | +1.18% | 966,388 |
| Jan 22, 2019 | $86.79 | $87.48 | $84.87 | $87.04 | -0.14% | 701,818 |
| Jan 14, 2019 | $84.77 | $87.26 | $83.42 | $87.16 | +1.79% | 1,020,496 |
| Jan 7, 2019 | $82.07 | $86.39 | $81.64 | $85.63 | +4.30% | 1,805,204 |
| Dec 31, 2018 | $75.60 | $82.27 | $74.77 | $82.10 | +8.97% | 1,306,858 |
| Dec 24, 2018 | $69.45 | $76.12 | $69.04 | $75.34 | +7.84% | 966,511 |
| Dec 17, 2018 | $68.50 | $74.74 | $67.90 | $69.86 | +1.03% | 2,511,287 |
| Dec 10, 2018 | $72.34 | $73.59 | $68.83 | $69.15 | -4.26% | 1,960,163 |
| Dec 3, 2018 | $84.00 | $84.06 | $72.00 | $72.23 | -12.83% | 1,748,130 |
| Nov 26, 2018 | $82.39 | $85.17 | $80.70 | $82.86 | +0.74% | 1,174,205 |
| Nov 19, 2018 | $81.91 | $83.74 | $80.03 | $82.25 | +0.59% | 788,331 |
| Nov 12, 2018 | $82.29 | $86.01 | $80.58 | $81.77 | -1.33% | 1,249,486 |
| Nov 5, 2018 | $89.08 | $90.01 | $81.51 | $82.87 | -7.23% | 1,703,772 |
| Oct 29, 2018 | $91.62 | $92.24 | $88.08 | $89.33 | -1.37% | 1,973,442 |
| Oct 22, 2018 | $73.94 | $91.83 | $72.85 | $90.57 | +22.56% | 4,881,707 |
| Oct 15, 2018 | $74.49 | $76.79 | $72.89 | $73.90 | -0.81% | 2,735,885 |
| Oct 8, 2018 | $78.00 | $79.90 | $73.83 | $74.50 | -4.62% | 2,154,708 |
| Oct 1, 2018 | $82.15 | $82.84 | $74.88 | $78.11 | -4.35% | 2,488,119 |
| Sep 24, 2018 | $87.25 | $87.78 | $81.52 | $81.66 | -6.63% | 1,336,096 |
| Sep 17, 2018 | $86.68 | $88.92 | $83.03 | $87.46 | +0.95% | 1,934,412 |
| Sep 10, 2018 | $82.63 | $87.87 | $81.34 | $86.64 | +5.54% | 1,268,719 |
| Sep 4, 2018 | $86.36 | $86.82 | $81.11 | $82.09 | -4.99% | 932,266 |
| Aug 27, 2018 | $86.23 | $88.85 | $85.25 | $86.40 | +0.71% | 868,204 |
| Aug 20, 2018 | $86.36 | $89.07 | $85.40 | $85.79 | -0.63% | 858,418 |
| Aug 13, 2018 | $86.23 | $86.50 | $84.00 | $86.33 | +0.45% | 1,332,074 |
| Aug 6, 2018 | $86.49 | $89.06 | $85.61 | $85.94 | -0.35% | 1,269,669 |
| Jul 30, 2018 | $82.30 | $89.90 | $82.30 | $86.24 | +4.97% | 2,300,961 |
| Jul 23, 2018 | $95.04 | $97.17 | $78.85 | $82.16 | -13.82% | 5,032,559 |
| Jul 16, 2018 | $95.88 | $98.83 | $93.50 | $95.33 | -0.41% | 1,521,211 |
| Jul 9, 2018 | $97.79 | $99.35 | $94.00 | $95.72 | -1.65% | 796,502 |
| Jul 2, 2018 | $94.00 | $98.21 | $93.24 | $97.33 | +2.92% | 646,150 |
| Jun 25, 2018 | $99.65 | $99.65 | $94.47 | $94.57 | -5.56% | 1,562,574 |
| Jun 18, 2018 | $102.00 | $105.64 | $99.73 | $100.14 | -2.12% | 1,450,649 |
| Jun 11, 2018 | $101.12 | $102.58 | $100.48 | $102.31 | +1.19% | 1,133,133 |
| Jun 4, 2018 | $97.87 | $102.08 | $97.77 | $101.11 | +3.52% | 959,816 |
| May 29, 2018 | $96.82 | $99.71 | $96.32 | $97.67 | +0.07% | 1,134,842 |
| May 21, 2018 | $97.51 | $98.89 | $96.24 | $97.60 | +0.66% | 1,332,430 |
| May 14, 2018 | $96.21 | $100.07 | $95.68 | $96.96 | +0.77% | 1,011,167 |
| May 7, 2018 | $95.79 | $97.90 | $94.50 | $96.22 | +0.50% | 914,659 |
| Apr 30, 2018 | $96.51 | $98.74 | $94.65 | $95.74 | -0.88% | 1,834,805 |
| Apr 23, 2018 | $99.51 | $101.27 | $95.21 | $96.59 | -2.82% | 2,601,413 |
| Apr 16, 2018 | $103.05 | $104.35 | $98.67 | $99.39 | -2.95% | 1,353,271 |
| Apr 9, 2018 | $101.65 | $103.61 | $99.88 | $102.41 | +1.41% | 1,294,230 |
| Apr 2, 2018 | $100.31 | $103.60 | $95.50 | $100.99 | +0.47% | 1,888,954 |
| Mar 26, 2018 | $101.46 | $101.81 | $97.84 | $100.52 | +0.23% | 1,451,883 |
| Mar 19, 2018 | $106.19 | $106.61 | $99.35 | $100.29 | -5.56% | 1,239,857 |
| Mar 12, 2018 | $107.00 | $109.07 | $104.71 | $106.19 | -0.74% | 1,110,375 |
| Mar 5, 2018 | $102.72 | $107.58 | $101.94 | $106.98 | +3.65% | 1,160,824 |
| Feb 26, 2018 | $111.52 | $112.21 | $100.20 | $103.21 | -7.12% | 1,931,316 |
| Feb 20, 2018 | $110.50 | $112.34 | $108.74 | $111.12 | +0.01% | 1,011,571 |
| Feb 12, 2018 | $117.21 | $119.27 | $108.71 | $111.11 | -4.68% | 2,578,740 |
| Feb 5, 2018 | $119.36 | $120.29 | $111.95 | $116.57 | -3.08% | 1,188,364 |
| Jan 29, 2018 | $126.36 | $127.99 | $119.92 | $120.28 | -4.97% | 825,350 |
| Jan 22, 2018 | $122.99 | $126.85 | $122.62 | $126.57 | +2.79% | 679,903 |
| Jan 16, 2018 | $125.05 | $125.87 | $119.77 | $123.14 | -1.08% | 700,248 |
| Jan 8, 2018 | $120.35 | $124.96 | $119.45 | $124.48 | +4.77% | 1,169,411 |
| Jan 2, 2018 | $113.95 | $119.01 | $113.82 | $118.81 | +4.60% | 1,112,931 |
| Dec 26, 2017 | $115.25 | $115.94 | $112.13 | $113.59 | -1.61% | 735,518 |
| Dec 18, 2017 | $119.64 | $122.69 | $115.13 | $115.45 | -2.49% | 1,229,321 |
| Dec 11, 2017 | $120.35 | $122.35 | $115.71 | $118.40 | -1.64% | 1,385,585 |
| Dec 4, 2017 | $118.91 | $123.05 | $118.24 | $120.38 | +2.42% | 1,176,781 |
| Nov 27, 2017 | $115.11 | $119.36 | $113.79 | $117.54 | +2.00% | 995,204 |
| Nov 20, 2017 | $113.02 | $116.15 | $112.26 | $115.23 | +2.23% | 483,096 |
| Nov 13, 2017 | $113.47 | $114.69 | $112.18 | $112.72 | -1.04% | 692,310 |
| Nov 6, 2017 | $116.15 | $117.50 | $111.79 | $113.91 | -1.89% | 935,695 |
| Oct 30, 2017 | $111.85 | $118.03 | $111.09 | $116.11 | +3.00% | 1,071,630 |
| Oct 23, 2017 | $115.95 | $117.41 | $105.00 | $112.73 | -2.85% | 2,231,274 |
| Oct 16, 2017 | $114.74 | $117.67 | $113.50 | $116.04 | +1.15% | 788,924 |
| Oct 9, 2017 | $118.21 | $119.72 | $113.90 | $114.72 | -3.34% | 1,004,595 |
| Oct 2, 2017 | $120.50 | $123.50 | $117.38 | $118.68 | -1.35% | 1,214,040 |
| Sep 25, 2017 | $116.47 | $120.48 | $115.34 | $120.31 | +3.32% | 1,286,466 |
| Sep 18, 2017 | $114.20 | $116.68 | $111.35 | $116.44 | +2.25% | 807,129 |
| Sep 11, 2017 | $110.37 | $114.47 | $109.05 | $113.88 | +3.09% | 1,174,964 |
| Sep 5, 2017 | $108.34 | $110.79 | $106.60 | $110.47 | +1.77% | 733,711 |
| Aug 28, 2017 | $103.65 | $110.60 | $101.15 | $108.55 | +5.30% | 1,186,088 |
| Aug 21, 2017 | $102.75 | $106.00 | $101.11 | $103.09 | +0.32% | 830,141 |
| Aug 14, 2017 | $104.54 | $106.21 | $100.76 | $102.76 | -0.99% | 1,212,935 |
| Aug 7, 2017 | $102.05 | $108.50 | $101.42 | $103.79 | +1.14% | 1,331,375 |
| Jul 31, 2017 | $107.31 | $107.31 | $98.01 | $102.62 | -4.09% | 1,752,485 |
| Jul 24, 2017 | $99.18 | $109.42 | $97.22 | $107.00 | +7.92% | 2,063,154 |
| Jul 17, 2017 | $98.45 | $100.88 | $97.53 | $99.15 | +0.84% | 1,132,071 |
| Jul 10, 2017 | $90.92 | $101.50 | $87.90 | $98.32 | +7.55% | 2,655,692 |
| Jul 3, 2017 | $95.00 | $97.18 | $89.24 | $91.42 | -2.98% | 1,212,345 |
| Jun 26, 2017 | $88.24 | $94.77 | $88.23 | $94.23 | +7.34% | 984,823 |
| Jun 19, 2017 | $88.79 | $90.71 | $86.05 | $87.79 | -0.88% | 1,510,473 |
| Jun 12, 2017 | $93.85 | $98.05 | $87.14 | $88.57 | -5.18% | 1,703,709 |
| Jun 5, 2017 | $91.88 | $95.52 | $90.17 | $93.41 | +1.57% | 1,142,788 |
| May 30, 2017 | $91.64 | $94.18 | $87.95 | $91.97 | +0.19% | 704,499 |
| May 22, 2017 | $90.84 | $92.25 | $89.16 | $91.80 | +1.57% | 752,515 |
| May 15, 2017 | $90.07 | $92.27 | $87.91 | $90.38 | +0.69% | 1,105,919 |
| May 8, 2017 | $92.03 | $93.27 | $88.97 | $89.76 | -2.51% | 1,223,794 |
| May 1, 2017 | $95.94 | $96.60 | $89.52 | $92.07 | -3.64% | 2,205,664 |
| Apr 24, 2017 | $92.50 | $97.96 | $91.28 | $95.55 | +5.31% | 2,430,182 |
| Apr 17, 2017 | $82.00 | $95.71 | $81.71 | $90.73 | +10.96% | 3,394,638 |
| Apr 10, 2017 | $83.09 | $84.60 | $81.14 | $81.77 | -1.47% | 878,321 |
| Apr 3, 2017 | $85.88 | $86.48 | $80.88 | $82.99 | -3.11% | 1,796,250 |
| Mar 27, 2017 | $83.59 | $88.27 | $83.38 | $85.65 | +0.34% | 1,263,781 |
| Mar 20, 2017 | $92.07 | $92.10 | $84.55 | $85.36 | -7.53% | 1,390,672 |
| Mar 13, 2017 | $92.81 | $94.59 | $89.93 | $92.31 | -1.02% | 1,332,380 |
| Mar 6, 2017 | $96.07 | $96.54 | $93.23 | $93.26 | -3.21% | 816,924 |
| Feb 27, 2017 | $98.17 | $99.54 | $94.31 | $96.35 | -2.24% | 1,257,119 |
| Feb 21, 2017 | $100.37 | $104.86 | $95.60 | $98.56 | -1.68% | 1,008,576 |
| Feb 13, 2017 | $101.68 | $105.27 | $97.43 | $100.24 | -0.85% | 1,549,539 |
| Feb 6, 2017 | $98.78 | $101.35 | $95.87 | $101.10 | +1.76% | 1,226,492 |
| Jan 30, 2017 | $99.92 | $104.40 | $98.79 | $99.35 | -1.28% | 1,064,675 |
| Jan 23, 2017 | $98.74 | $104.48 | $98.30 | $100.64 | +1.24% | 894,491 |
| Jan 17, 2017 | $101.53 | $105.32 | $97.08 | $99.41 | -1.89% | 1,113,657 |
| Jan 9, 2017 | $99.55 | $104.44 | $98.26 | $101.33 | +1.74% | 1,267,579 |
| Jan 3, 2017 | $98.39 | $103.12 | $96.39 | $99.60 | +2.86% | 1,122,394 |
| Dec 27, 2016 | $98.00 | $100.08 | $95.04 | $96.83 | -0.68% | 571,642 |
| Dec 19, 2016 | $97.52 | $101.89 | $96.84 | $97.49 | +0.06% | 850,210 |
| Dec 12, 2016 | $99.51 | $101.06 | $95.50 | $97.43 | -3.09% | 2,211,205 |
| Dec 5, 2016 | $91.20 | $101.57 | $91.18 | $100.54 | +11.08% | 1,462,173 |
| Nov 28, 2016 | $92.50 | $95.33 | $90.25 | $90.51 | -2.18% | 1,941,338 |
| Nov 21, 2016 | $87.47 | $93.54 | $87.29 | $92.53 | +6.42% | 1,088,328 |
| Nov 14, 2016 | $84.18 | $88.21 | $83.76 | $86.95 | – | 1,588,817 |
Seasonality
LAD 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 | 5.3% | -2.4% | -8.3% | 5.4% | 2.2% | 5.4% | 10.2% | 2.0% | -5.0% | 0.5% | 7.4% | -1.2% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -2.7% | -13.6% | -10.5% | 16.2% | 0.5% | -0.1% | 32.7% | -4.5% | -20.6% | 2.7% | ||
| 2025 | 5.2% | -8.4% | -14.6% | -0.3% | 8.4% | 6.6% | -14.7% | 17.1% | -6.1% | -0.6% | 1.7% | 4.2% |
| 2024 | -10.5% | 1.4% | 0.8% | -15.4% | -0.3% | -0.3% | 9.5% | 9.2% | 5.5% | 4.6% | 16.6% | -7.6% |
| 2023 | 28.6% | -3.0% | -10.1% | -3.5% | 5.9% | 30.4% | 2.1% | -0.6% | -4.1% | -18.0% | 10.4% | 23.3% |
| 2022 | -1.6% | 16.7% | -11.8% | -5.7% | 7.7% | -9.7% | -3.5% | 0.2% | -19.2% | -7.6% | 21.0% | -14.4% |
| 2021 | 8.9% | 17.3% | 4.4% | -1.5% | -8.3% | -2.4% | 9.8% | -12.1% | -4.3% | 0.7% | -8.6% | 1.9% |
| 2020 | -7.7% | -12.1% | -31.2% | 35.2% | 9.4% | 25.5% | 51.4% | 8.8% | -8.4% | 0.7% | 26.2% | 1.2% |
| 2019 | 16.5% | 1.5% | 3.1% | 22.4% | 0.8% | 4.1% | 11.0% | -0.4% | 1.0% | 19.0% | 2.2% | -8.5% |
| 2018 | 10.0% | -16.9% | -3.0% | -4.6% | 2.3% | -3.3% | -5.8% | -2.6% | -5.5% | 9.1% | -6.7% | -7.9% |
| 2017 | 6.5% | -7.2% | -10.2% | 11.6% | -4.6% | 3.7% | 9.6% | 4.9% | 11.4% | -5.9% | 3.9% | -3.2% |