ELI LILLY & Co (LLY) stock
LLYNYSEPharmaceutical PreparationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 20/3026% above fair value
$1417.54+43.84 (+3.19%)
Close on Oct 30, 2026Market cap $1.33TP/E 46.0Yield 0.44%
Price history
Eli Lilly share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,417.54
+3.19% on the day
52-week range
$812.25 – $1,449.68
-2.2% from the high
Change over 52 weeks
+67.9%
From $844.50 on Oct 30, 2025
Average volume
2.61M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1,286.39 | $1,449.68 | $1,260.34 | $1,417.54 | +11.31% | 15,643,663 |
| Oct 19, 2026 | $1,243.39 | $1,321.21 | $1,239.10 | $1,273.46 | +1.31% | 11,744,560 |
| Oct 12, 2026 | $1,181.24 | $1,275.88 | $1,158.41 | $1,257.03 | +6.59% | 12,432,954 |
| Oct 5, 2026 | $1,150.76 | $1,206.63 | $1,131.21 | $1,179.27 | +3.19% | 10,902,580 |
| Sep 28, 2026 | $1,180.30 | $1,215.00 | $1,136.66 | $1,142.85 | -3.43% | 11,273,202 |
| Sep 21, 2026 | $1,144.50 | $1,197.79 | $1,134.41 | $1,183.46 | +2.65% | 11,434,025 |
| Sep 14, 2026 | $1,142.20 | $1,161.00 | $1,130.50 | $1,152.93 | +3.34% | 11,943,225 |
| Sep 8, 2026 | $1,133.00 | $1,138.79 | $1,113.29 | $1,115.70 | -2.93% | 8,283,912 |
| Aug 31, 2026 | $1,168.47 | $1,188.33 | $1,137.50 | $1,149.36 | -2.15% | 12,800,939 |
| Aug 24, 2026 | $1,262.14 | $1,264.73 | $1,162.93 | $1,174.61 | -6.44% | 12,002,094 |
| Aug 17, 2026 | $1,175.20 | $1,292.65 | $1,163.50 | $1,255.40 | +6.38% | 13,982,512 |
| Aug 10, 2026 | $1,185.01 | $1,240.10 | $1,171.20 | $1,180.16 | -0.47% | 11,268,476 |
| Aug 3, 2026 | $1,152.00 | $1,230.88 | $1,109.15 | $1,185.71 | +3.21% | 19,797,803 |
| Jul 27, 2026 | $1,201.00 | $1,232.00 | $1,119.00 | $1,148.84 | -3.95% | 12,062,439 |
| Jul 20, 2026 | $1,179.65 | $1,206.94 | $1,139.00 | $1,196.03 | +1.43% | 10,185,242 |
| Jul 13, 2026 | $1,180.11 | $1,196.29 | $1,134.40 | $1,179.11 | -0.80% | 12,816,437 |
| Jul 6, 2026 | $1,208.00 | $1,249.45 | $1,178.32 | $1,188.58 | -2.09% | 11,989,385 |
| Jun 29, 2026 | $1,222.78 | $1,238.00 | $1,173.93 | $1,213.91 | +0.48% | 13,426,196 |
| Jun 22, 2026 | $1,112.24 | $1,215.76 | $1,079.22 | $1,208.12 | +9.97% | 19,725,577 |
| Jun 15, 2026 | $1,134.00 | $1,146.69 | $1,088.66 | $1,098.57 | -3.04% | 12,281,693 |
| Jun 8, 2026 | $1,159.00 | $1,182.73 | $1,125.64 | $1,133.00 | +0.14% | 16,230,423 |
| Jun 1, 2026 | $1,095.00 | $1,166.29 | $1,052.15 | $1,131.42 | +2.39% | 15,930,521 |
| May 26, 2026 | $1,075.00 | $1,149.10 | $1,060.36 | $1,105.00 | +3.76% | 14,779,745 |
| May 18, 2026 | $1,000.61 | $1,070.34 | $978.87 | $1,065.00 | +5.98% | 14,988,924 |
| May 11, 2026 | $949.00 | $1,022.82 | $943.26 | $1,004.92 | +5.95% | 14,613,754 |
| May 4, 2026 | $960.00 | $996.49 | $947.51 | $948.45 | -1.54% | 17,627,711 |
| Apr 27, 2026 | $878.13 | $984.45 | $850.51 | $963.33 | +8.98% | 21,755,309 |
| Apr 20, 2026 | $926.90 | $930.00 | $871.73 | $883.96 | -4.65% | 15,225,736 |
| Apr 13, 2026 | $939.97 | $945.90 | $888.03 | $927.03 | -1.32% | 14,785,889 |
| Apr 6, 2026 | $932.04 | $963.94 | $898.45 | $939.47 | +0.42% | 10,747,417 |
| Mar 30, 2026 | $888.48 | $976.68 | $883.11 | $935.58 | +6.53% | 15,529,496 |
| Mar 23, 2026 | $913.49 | $926.78 | $877.11 | $878.24 | -3.14% | 12,471,936 |
| Mar 16, 2026 | $991.98 | $998.17 | $899.29 | $906.70 | -7.96% | 18,568,972 |
| Mar 9, 2026 | $986.89 | $1,012.00 | $973.16 | $985.08 | -0.53% | 10,238,296 |
| Mar 2, 2026 | $1,044.62 | $1,056.20 | $965.60 | $990.33 | -5.86% | 14,307,990 |
| Feb 23, 2026 | $1,047.02 | $1,064.45 | $1,007.38 | $1,051.99 | +4.21% | 17,044,962 |
| Feb 17, 2026 | $1,045.61 | $1,067.00 | $1,002.46 | $1,009.52 | -2.93% | 11,616,671 |
| Feb 9, 2026 | $1,077.09 | $1,106.94 | $1,012.00 | $1,040.00 | -1.72% | 15,853,939 |
| Feb 2, 2026 | $1,037.57 | $1,114.00 | $993.58 | $1,058.18 | +2.03% | 27,989,889 |
| Jan 26, 2026 | $1,062.21 | $1,073.39 | $1,004.14 | $1,037.15 | -2.55% | 13,729,129 |
| Jan 20, 2026 | $1,028.15 | $1,095.48 | $1,015.96 | $1,064.29 | +2.49% | 11,241,870 |
| Jan 12, 2026 | $1,058.00 | $1,090.22 | $1,012.57 | $1,038.40 | -2.37% | 14,499,377 |
| Jan 5, 2026 | $1,069.23 | $1,133.95 | $1,033.38 | $1,063.56 | -1.56% | 17,146,283 |
| Dec 29, 2025 | $1,077.95 | $1,085.50 | $1,052.08 | $1,080.36 | +0.24% | 7,020,302 |
| Dec 22, 2025 | $1,076.72 | $1,088.48 | $1,063.00 | $1,077.75 | +0.59% | 6,681,626 |
| Dec 15, 2025 | $1,032.55 | $1,079.26 | $1,032.55 | $1,071.44 | +4.28% | 22,077,172 |
| Dec 8, 2025 | $1,010.74 | $1,031.56 | $977.12 | $1,027.51 | +1.70% | 16,416,750 |
| Dec 1, 2025 | $1,074.38 | $1,084.15 | $1,004.00 | $1,010.31 | -6.06% | 16,154,093 |
| Nov 24, 2025 | $1,056.77 | $1,111.99 | $1,049.38 | $1,075.47 | +1.49% | 15,504,517 |
| Nov 17, 2025 | $1,003.72 | $1,066.65 | $998.30 | $1,059.70 | +3.36% | 19,124,152 |
| Nov 10, 2025 | $939.74 | $1,033.62 | $938.41 | $1,025.28 | +10.92% | 23,064,118 |
| Nov 3, 2025 | $866.53 | $955.46 | $862.62 | $924.37 | +7.13% | 29,376,692 |
| Oct 27, 2025 | $825.00 | $869.91 | $809.63 | $862.86 | +4.53% | 19,251,716 |
| Oct 20, 2025 | $805.60 | $834.15 | $793.82 | $825.45 | +2.82% | 12,153,941 |
| Oct 13, 2025 | $832.68 | $835.32 | $783.85 | $802.83 | -3.68% | 12,707,538 |
| Oct 6, 2025 | $839.95 | $864.35 | $830.11 | $833.49 | -0.76% | 14,945,758 |
| Sep 29, 2025 | $725.55 | $848.13 | $716.08 | $839.87 | +15.92% | 29,048,270 |
| Sep 22, 2025 | $748.56 | $762.04 | $712.05 | $724.54 | -3.65% | 16,376,570 |
| Sep 15, 2025 | $753.07 | $776.96 | $742.11 | $751.99 | -0.45% | 20,956,757 |
| Sep 8, 2025 | $729.71 | $761.60 | $719.22 | $755.39 | +3.88% | 14,394,755 |
| Sep 2, 2025 | $727.99 | $747.00 | $722.57 | $727.21 | -0.73% | 11,826,650 |
| Aug 25, 2025 | $711.00 | $746.59 | $694.23 | $732.58 | +2.94% | 20,588,036 |
| Aug 18, 2025 | $695.02 | $719.46 | $685.15 | $711.68 | +1.49% | 21,917,717 |
| Aug 11, 2025 | $629.42 | $706.79 | $625.90 | $701.23 | +12.08% | 41,149,767 |
| Aug 4, 2025 | $759.97 | $774.48 | $623.78 | $625.65 | -17.93% | 51,947,484 |
| Jul 28, 2025 | $812.65 | $820.22 | $735.44 | $762.33 | -6.20% | 24,696,822 |
| Jul 21, 2025 | $768.17 | $815.19 | $760.50 | $812.69 | +5.31% | 14,001,844 |
| Jul 14, 2025 | $790.00 | $805.42 | $760.02 | $771.71 | -2.69% | 17,295,921 |
| Jul 7, 2025 | $780.68 | $799.49 | $762.03 | $793.01 | +1.58% | 14,565,542 |
| Jun 30, 2025 | $778.54 | $790.00 | $768.00 | $780.67 | +0.67% | 9,204,527 |
| Jun 23, 2025 | $770.53 | $802.50 | $763.02 | $775.45 | +1.67% | 16,996,479 |
| Jun 16, 2025 | $821.68 | $825.00 | $755.56 | $762.73 | -6.91% | 14,350,989 |
| Jun 9, 2025 | $771.95 | $825.00 | $767.59 | $819.36 | +6.43% | 15,157,652 |
| Jun 2, 2025 | $732.50 | $772.62 | $730.70 | $769.88 | +4.37% | 14,847,775 |
| May 26, 2025 | $712.90 | $745.90 | $709.00 | $737.67 | +3.36% | 18,266,506 |
| May 19, 2025 | $753.00 | $763.50 | $709.00 | $713.71 | -5.77% | 18,881,793 |
| May 12, 2025 | $727.87 | $765.33 | $712.21 | $757.39 | +3.11% | 31,116,483 |
| May 5, 2025 | $817.00 | $829.64 | $733.00 | $734.57 | -10.81% | 22,924,411 |
| Apr 28, 2025 | $870.44 | $902.50 | $792.07 | $823.62 | -6.89% | 28,946,555 |
| Apr 21, 2025 | $841.51 | $885.58 | $807.00 | $884.54 | +5.31% | 15,466,146 |
| Apr 14, 2025 | $750.45 | $858.00 | $730.34 | $839.96 | +14.68% | 20,075,274 |
| Apr 7, 2025 | $697.93 | $763.50 | $677.09 | $732.41 | -0.79% | 24,794,702 |
| Mar 31, 2025 | $808.98 | $828.01 | $734.70 | $738.21 | -10.25% | 17,383,428 |
| Mar 24, 2025 | $845.32 | $874.92 | $815.29 | $822.51 | -1.80% | 12,590,320 |
| Mar 17, 2025 | $816.95 | $854.39 | $812.62 | $837.57 | +2.96% | 19,058,735 |
| Mar 10, 2025 | $853.91 | $863.19 | $795.38 | $813.48 | -6.45% | 19,442,863 |
| Mar 3, 2025 | $912.80 | $935.63 | $861.39 | $869.58 | -5.55% | 18,523,882 |
| Feb 24, 2025 | $879.29 | $925.50 | $870.02 | $920.63 | +5.37% | 18,317,661 |
| Feb 18, 2025 | $856.42 | $894.40 | $851.36 | $873.68 | +3.48% | 14,425,576 |
| Feb 10, 2025 | $877.73 | $883.50 | $841.49 | $844.27 | -3.88% | 13,238,754 |
| Feb 3, 2025 | $804.27 | $889.36 | $801.75 | $878.31 | +8.29% | 23,252,117 |
| Jan 27, 2025 | $778.71 | $827.35 | $778.71 | $811.08 | +3.27% | 13,757,259 |
| Jan 21, 2025 | $731.27 | $789.29 | $726.53 | $785.41 | +8.22% | 16,158,373 |
| Jan 13, 2025 | $794.40 | $805.34 | $725.01 | $725.72 | -9.27% | 28,424,092 |
| Jan 6, 2025 | $783.72 | $800.00 | $761.62 | $799.90 | +2.29% | 15,018,738 |
| Dec 30, 2024 | $777.92 | $787.00 | $764.30 | $781.98 | -0.15% | 7,787,260 |
| Dec 23, 2024 | $785.17 | $803.91 | $773.07 | $783.17 | +2.01% | 8,159,208 |
| Dec 16, 2024 | $792.00 | $811.35 | $752.40 | $767.76 | -2.71% | 24,683,827 |
| Dec 9, 2024 | $823.70 | $823.70 | $772.99 | $789.12 | -4.55% | 15,265,324 |
| Dec 2, 2024 | $798.11 | $846.46 | $795.22 | $826.71 | +3.94% | 15,019,301 |
| Nov 25, 2024 | $750.00 | $807.00 | $740.01 | $795.35 | +6.33% | 17,234,649 |
| Nov 18, 2024 | $733.19 | $761.28 | $711.40 | $748.01 | +0.24% | 28,304,340 |
| Nov 11, 2024 | $831.30 | $844.00 | $744.20 | $746.20 | -10.26% | 21,113,990 |
| Nov 4, 2024 | $805.00 | $847.27 | $767.61 | $831.54 | +1.54% | 27,679,708 |
| Oct 28, 2024 | $894.87 | $907.98 | $769.00 | $818.93 | -8.26% | 35,377,939 |
| Oct 21, 2024 | $917.98 | $918.86 | $888.28 | $892.70 | -2.75% | 9,656,066 |
| Oct 14, 2024 | $936.00 | $937.00 | $897.84 | $917.97 | -1.51% | 9,958,038 |
| Oct 7, 2024 | $890.51 | $932.24 | $889.57 | $932.06 | +5.06% | 10,911,749 |
| Sep 30, 2024 | $864.52 | $893.35 | $858.81 | $887.16 | +1.07% | 11,399,738 |
| Sep 23, 2024 | $921.00 | $939.30 | $875.61 | $877.79 | -4.74% | 13,934,802 |
| Sep 16, 2024 | $931.13 | $939.86 | $902.30 | $921.49 | -0.24% | 18,153,576 |
| Sep 9, 2024 | $912.57 | $942.35 | $895.00 | $923.71 | +2.33% | 11,614,551 |
| Sep 3, 2024 | $957.77 | $969.65 | $893.00 | $902.71 | -5.97% | 11,062,262 |
| Aug 26, 2024 | $949.20 | $972.48 | $936.00 | $960.02 | +0.76% | 11,098,576 |
| Aug 19, 2024 | $922.12 | $972.53 | $916.50 | $952.74 | +3.32% | 15,200,072 |
| Aug 12, 2024 | $904.21 | $937.96 | $883.00 | $922.12 | +3.41% | 16,720,619 |
| Aug 5, 2024 | $758.00 | $908.49 | $747.55 | $891.68 | +10.84% | 28,529,543 |
| Jul 29, 2024 | $814.01 | $840.89 | $775.81 | $804.46 | -0.02% | 16,860,592 |
| Jul 22, 2024 | $864.80 | $887.72 | $801.30 | $804.62 | -6.16% | 17,360,356 |
| Jul 15, 2024 | $956.20 | $966.10 | $836.66 | $857.47 | -9.59% | 20,102,844 |
| Jul 8, 2024 | $917.89 | $950.79 | $912.00 | $948.40 | +3.70% | 12,641,082 |
| Jul 1, 2024 | $911.77 | $918.50 | $878.50 | $914.57 | +1.02% | 13,089,951 |
| Jun 24, 2024 | $889.98 | $915.54 | $882.94 | $905.38 | +2.43% | 13,273,638 |
| Jun 17, 2024 | $878.00 | $905.45 | $870.13 | $883.88 | +0.62% | 11,777,945 |
| Jun 10, 2024 | $853.98 | $885.06 | $849.39 | $878.45 | +3.35% | 14,414,855 |
| Jun 3, 2024 | $823.83 | $856.81 | $817.62 | $849.99 | +3.61% | 11,032,339 |
| May 28, 2024 | $809.00 | $826.21 | $788.25 | $820.34 | +1.60% | 11,321,904 |
| May 20, 2024 | $766.90 | $820.61 | $766.12 | $807.43 | +4.86% | 13,094,737 |
| May 13, 2024 | $763.50 | $787.66 | $750.53 | $770.00 | +1.32% | 10,813,378 |
| May 6, 2024 | $738.04 | $784.00 | $736.00 | $760.00 | +3.41% | 12,972,035 |
| Apr 29, 2024 | $735.75 | $795.50 | $729.61 | $734.97 | +0.20% | 20,775,293 |
| Apr 22, 2024 | $729.74 | $752.64 | $718.30 | $733.51 | +0.99% | 11,147,553 |
| Apr 15, 2024 | $760.07 | $771.83 | $722.07 | $726.31 | -3.37% | 13,220,608 |
| Apr 8, 2024 | $785.02 | $785.20 | $746.83 | $751.64 | -4.15% | 9,919,157 |
| Apr 1, 2024 | $776.00 | $787.90 | $753.50 | $784.21 | +0.80% | 13,030,458 |
| Mar 25, 2024 | $771.10 | $793.67 | $767.38 | $777.96 | +0.95% | 9,412,763 |
| Mar 18, 2024 | $762.28 | $780.54 | $755.00 | $770.61 | +2.18% | 12,110,614 |
| Mar 11, 2024 | $752.21 | $768.00 | $727.62 | $754.17 | -1.05% | 15,405,660 |
| Mar 4, 2024 | $796.44 | $800.78 | $755.00 | $762.14 | -2.55% | 17,575,226 |
| Feb 26, 2024 | $771.30 | $784.08 | $744.03 | $782.12 | +1.63% | 15,829,713 |
| Feb 20, 2024 | $790.00 | $793.38 | $733.24 | $769.54 | -1.60% | 13,811,952 |
| Feb 12, 2024 | $740.80 | $794.47 | $726.45 | $782.06 | +5.66% | 16,703,293 |
| Feb 5, 2024 | $691.02 | $745.70 | $682.53 | $740.16 | +10.86% | 29,071,039 |
| Jan 29, 2024 | $641.50 | $672.62 | $637.00 | $667.65 | +4.44% | 14,957,134 |
| Jan 22, 2024 | $630.00 | $643.17 | $614.82 | $639.25 | +1.70% | 11,650,318 |
| Jan 16, 2024 | $643.91 | $647.73 | $612.70 | $628.58 | -2.23% | 11,047,735 |
| Jan 8, 2024 | $622.43 | $644.00 | $609.59 | $642.92 | +3.94% | 12,810,010 |
| Jan 2, 2024 | $580.41 | $636.41 | $579.05 | $618.55 | +6.11% | 17,033,478 |
| Dec 26, 2023 | $569.50 | $586.69 | $567.64 | $582.92 | +2.20% | 7,815,874 |
| Dec 18, 2023 | $576.47 | $585.11 | $567.02 | $570.39 | -0.29% | 11,886,275 |
| Dec 11, 2023 | $598.66 | $601.19 | $561.65 | $572.04 | -4.35% | 22,165,678 |
| Dec 4, 2023 | $582.13 | $598.30 | $574.33 | $598.05 | +2.40% | 11,369,402 |
| Nov 27, 2023 | $601.17 | $603.69 | $583.00 | $584.04 | -2.84% | 15,630,210 |
| Nov 20, 2023 | $591.44 | $604.86 | $586.75 | $601.10 | +1.59% | 8,077,176 |
| Nov 13, 2023 | $594.35 | $618.75 | $578.15 | $591.71 | -1.00% | 19,518,639 |
| Nov 6, 2023 | $571.10 | $625.87 | $571.01 | $597.71 | +5.27% | 24,853,015 |
| Oct 30, 2023 | $571.21 | $597.44 | $547.61 | $567.81 | +1.35% | 17,126,111 |
| Oct 23, 2023 | $586.06 | $599.70 | $556.64 | $560.23 | -4.18% | 13,262,050 |
| Oct 16, 2023 | $610.99 | $621.98 | $578.34 | $584.64 | -4.03% | 15,062,800 |
| Oct 9, 2023 | $564.02 | $629.97 | $563.58 | $609.20 | +7.78% | 21,621,072 |
| Oct 2, 2023 | $536.01 | $566.36 | $516.57 | $565.22 | +5.23% | 15,992,739 |
| Sep 25, 2023 | $550.10 | $554.13 | $532.20 | $537.13 | -2.44% | 10,701,631 |
| Sep 18, 2023 | $578.00 | $578.41 | $542.50 | $550.54 | -4.36% | 13,185,934 |
| Sep 11, 2023 | $587.15 | $601.84 | $575.06 | $575.66 | -1.84% | 19,401,304 |
| Sep 5, 2023 | $559.23 | $587.55 | $552.70 | $586.46 | +5.27% | 12,699,597 |
| Aug 28, 2023 | $550.13 | $559.21 | $543.00 | $557.11 | +0.62% | 10,340,327 |
| Aug 21, 2023 | $546.99 | $557.40 | $545.75 | $553.65 | +1.32% | 9,988,099 |
| Aug 14, 2023 | $531.28 | $552.87 | $529.25 | $546.43 | +3.44% | 14,913,510 |
| Aug 7, 2023 | $453.25 | $538.00 | $450.58 | $528.28 | +17.53% | 29,550,280 |
| Jul 31, 2023 | $459.02 | $461.64 | $446.89 | $449.49 | -1.96% | 10,501,639 |
| Jul 24, 2023 | $462.00 | $465.64 | $446.56 | $458.48 | -0.77% | 9,210,113 |
| Jul 17, 2023 | $449.45 | $467.04 | $443.26 | $462.04 | +2.80% | 11,650,980 |
| Jul 10, 2023 | $452.96 | $454.67 | $434.34 | $449.46 | -0.58% | 14,512,475 |
| Jul 3, 2023 | $466.26 | $467.60 | $451.24 | $452.08 | -3.60% | 9,351,917 |
| Jun 26, 2023 | $465.26 | $469.87 | $448.92 | $468.98 | +2.21% | 15,493,704 |
| Jun 20, 2023 | $445.86 | $462.26 | $445.11 | $458.84 | +2.49% | 12,600,923 |
| Jun 12, 2023 | $446.15 | $456.98 | $438.68 | $447.71 | +0.37% | 13,079,353 |
| Jun 5, 2023 | $443.00 | $449.30 | $432.34 | $446.04 | +0.84% | 10,190,726 |
| May 30, 2023 | $423.79 | $444.70 | $422.06 | $442.33 | +3.88% | 11,960,241 |
| May 22, 2023 | $444.31 | $454.95 | $419.80 | $425.79 | -3.75% | 17,243,888 |
| May 15, 2023 | $435.37 | $447.51 | $430.66 | $442.38 | +1.83% | 12,349,235 |
| May 8, 2023 | $426.20 | $445.54 | $423.00 | $434.43 | +1.55% | 14,381,884 |
| May 1, 2023 | $397.26 | $434.20 | $392.26 | $427.81 | +8.07% | 24,929,598 |
| Apr 24, 2023 | $385.24 | $404.31 | $370.68 | $395.86 | +2.76% | 18,201,041 |
| Apr 17, 2023 | $375.00 | $386.27 | $367.35 | $385.24 | +2.80% | 12,607,504 |
| Apr 10, 2023 | $368.18 | $376.31 | $363.04 | $374.73 | +1.75% | 11,695,735 |
| Apr 3, 2023 | $343.24 | $369.50 | $342.30 | $368.29 | +7.24% | 13,599,827 |
| Mar 27, 2023 | $327.80 | $343.65 | $323.26 | $343.42 | +2.17% | 13,360,040 |
| Mar 20, 2023 | $329.18 | $336.93 | $328.08 | $336.13 | +2.11% | 14,749,489 |
| Mar 13, 2023 | $317.24 | $334.95 | $317.24 | $329.18 | +4.49% | 26,411,845 |
| Mar 6, 2023 | $316.94 | $326.53 | $309.32 | $315.02 | -1.07% | 16,125,446 |
| Feb 27, 2023 | $322.60 | $323.40 | $309.20 | $318.43 | -1.00% | 16,479,274 |
| Feb 21, 2023 | $327.15 | $332.83 | $320.09 | $321.64 | -2.06% | 9,719,824 |
| Feb 13, 2023 | $346.47 | $353.82 | $320.50 | $328.40 | -4.84% | 15,273,822 |
| Feb 6, 2023 | $341.98 | $348.43 | $332.69 | $345.12 | +1.78% | 12,971,978 |
| Jan 30, 2023 | $344.33 | $347.80 | $317.00 | $339.08 | -0.88% | 26,752,646 |
| Jan 23, 2023 | $346.61 | $384.44 | $302.14 | $342.10 | -1.15% | 13,088,710 |
| Jan 17, 2023 | $361.62 | $362.00 | $341.58 | $346.07 | -4.30% | 12,787,852 |
| Jan 9, 2023 | $364.00 | $364.97 | $343.34 | $361.62 | -0.36% | 11,759,231 |
| Jan 3, 2023 | $366.26 | $369.00 | $352.96 | $362.94 | -0.79% | 8,032,689 |
| Dec 27, 2022 | $369.50 | $370.95 | $362.11 | $365.84 | -0.56% | 4,833,980 |
| Dec 19, 2022 | $357.81 | $370.68 | $354.61 | $367.90 | +2.23% | 10,134,281 |
| Dec 12, 2022 | $362.93 | $372.74 | $355.17 | $359.87 | -0.31% | 22,817,693 |
| Dec 5, 2022 | $373.76 | $375.25 | $360.81 | $360.99 | -3.67% | 10,774,726 |
| Nov 28, 2022 | $363.45 | $375.19 | $360.64 | $374.76 | +2.60% | 14,687,137 |
| Nov 21, 2022 | $360.39 | $365.83 | $355.37 | $365.25 | +0.99% | 7,492,067 |
| Nov 14, 2022 | $359.07 | $364.67 | $340.12 | $361.67 | +2.66% | 17,814,364 |
| Nov 7, 2022 | $358.00 | $369.80 | $344.52 | $352.30 | -1.43% | 17,802,873 |
| Oct 31, 2022 | $358.65 | $365.88 | $340.75 | $357.41 | -0.69% | 20,654,372 |
| Oct 24, 2022 | $344.22 | $362.00 | $343.05 | $359.90 | +5.61% | 13,552,485 |
| Oct 17, 2022 | $332.79 | $342.43 | $325.90 | $340.77 | +2.83% | 11,772,416 |
| Oct 10, 2022 | $326.23 | $335.29 | $319.10 | $331.39 | +1.45% | 11,209,182 |
| Oct 3, 2022 | $325.99 | $339.26 | $317.05 | $326.66 | +1.02% | 15,050,142 |
| Sep 26, 2022 | $308.80 | $341.70 | $304.88 | $323.35 | +3.82% | 24,433,106 |
| Sep 19, 2022 | $306.48 | $315.18 | $296.32 | $311.46 | +0.83% | 17,064,285 |
| Sep 12, 2022 | $318.89 | $320.45 | $304.99 | $308.89 | -2.77% | 13,081,240 |
| Sep 6, 2022 | $302.95 | $320.17 | $302.23 | $317.70 | +5.43% | 8,940,534 |
| Aug 29, 2022 | $313.34 | $314.87 | $299.76 | $301.33 | -4.51% | 12,325,352 |
| Aug 22, 2022 | $322.28 | $325.77 | $313.87 | $315.56 | -2.23% | 11,113,026 |
| Aug 15, 2022 | $309.21 | $325.75 | $307.31 | $322.77 | +4.77% | 13,446,018 |
| Aug 8, 2022 | $300.65 | $308.49 | $296.53 | $308.08 | +2.24% | 12,197,681 |
| Aug 1, 2022 | $327.51 | $330.43 | $300.31 | $301.32 | -8.61% | 18,532,689 |
| Jul 25, 2022 | $328.75 | $333.59 | $321.74 | $329.69 | +0.29% | 10,948,104 |
| Jul 18, 2022 | $330.12 | $331.97 | $319.71 | $328.75 | -0.86% | 9,338,686 |
| Jul 11, 2022 | $330.61 | $335.33 | $315.51 | $331.60 | +0.34% | 11,921,706 |
| Jul 5, 2022 | $322.44 | $334.52 | $318.93 | $330.47 | +1.77% | 8,655,494 |
| Jun 27, 2022 | $324.23 | $330.85 | $316.76 | $324.71 | -0.28% | 13,080,701 |
| Jun 21, 2022 | $292.38 | $325.82 | $290.31 | $325.62 | +11.94% | 16,536,696 |
| Jun 13, 2022 | $290.43 | $300.99 | $283.11 | $290.90 | -2.06% | 16,820,254 |
| Jun 6, 2022 | $315.13 | $315.50 | $296.87 | $297.01 | -1.54% | 14,508,703 |
| May 31, 2022 | $316.63 | $318.46 | $298.17 | $301.65 | -6.75% | 15,223,974 |
| May 23, 2022 | $300.60 | $324.08 | $299.35 | $323.48 | +8.24% | 15,852,906 |
| May 16, 2022 | $292.11 | $309.44 | $284.37 | $298.85 | +2.48% | 16,119,309 |
| May 9, 2022 | $293.51 | $294.93 | $283.00 | $291.63 | -1.78% | 13,934,386 |
| May 2, 2022 | $291.23 | $298.25 | $284.11 | $296.90 | +1.63% | 13,694,657 |
| Apr 25, 2022 | $278.75 | $300.51 | $276.83 | $292.13 | +4.81% | 16,727,306 |
| Apr 18, 2022 | $301.07 | $302.06 | $278.40 | $278.73 | -7.66% | 11,701,022 |
| Apr 11, 2022 | $313.09 | $313.76 | $300.19 | $301.86 | -3.15% | 9,293,149 |
| Apr 4, 2022 | $292.75 | $314.00 | $289.10 | $311.69 | +6.50% | 17,306,874 |
| Mar 28, 2022 | $291.33 | $293.14 | $284.00 | $292.67 | +1.26% | 13,507,123 |
| Mar 21, 2022 | $287.76 | $295.33 | $283.35 | $289.02 | +0.48% | 15,249,335 |
| Mar 14, 2022 | $268.99 | $291.35 | $267.32 | $287.64 | +8.01% | 18,087,304 |
| Mar 7, 2022 | $259.86 | $271.72 | $257.86 | $266.30 | +1.30% | 14,790,548 |
| Feb 28, 2022 | $246.14 | $263.46 | $244.59 | $262.87 | +4.79% | 15,165,179 |
| Feb 22, 2022 | $239.21 | $252.90 | $234.00 | $250.85 | +4.39% | 10,947,594 |
| Feb 14, 2022 | $234.00 | $247.02 | $231.87 | $240.31 | +1.94% | 13,017,981 |
| Feb 7, 2022 | $242.41 | $244.46 | $234.85 | $235.74 | -2.70% | 12,660,882 |
| Jan 31, 2022 | $243.27 | $251.88 | $241.10 | $242.27 | -1.15% | 15,316,203 |
| Jan 24, 2022 | $242.55 | $245.22 | $232.68 | $245.10 | +0.84% | 14,415,031 |
| Jan 18, 2022 | $242.75 | $250.41 | $242.09 | $243.06 | -0.43% | 11,172,860 |
| Jan 10, 2022 | $258.19 | $262.41 | $242.90 | $244.12 | -5.93% | 18,054,268 |
| Jan 3, 2022 | $274.41 | $274.41 | $255.46 | $259.50 | -6.05% | 13,074,724 |
| Dec 27, 2021 | $275.04 | $280.65 | $274.72 | $276.22 | +1.14% | 6,321,378 |
| Dec 20, 2021 | $269.23 | $275.27 | $260.35 | $273.10 | +2.12% | 11,535,152 |
| Dec 13, 2021 | $245.51 | $283.91 | $245.46 | $267.42 | +9.54% | 29,592,821 |
| Dec 6, 2021 | $245.92 | $248.18 | $239.47 | $244.14 | -0.59% | 15,834,991 |
| Nov 29, 2021 | $260.02 | $262.32 | $243.08 | $245.58 | -5.68% | 23,536,581 |
| Nov 22, 2021 | $262.22 | $265.88 | $259.03 | $260.37 | -0.13% | 7,998,176 |
| Nov 15, 2021 | $259.39 | $270.80 | $255.99 | $260.70 | +0.40% | 11,820,309 |
| Nov 8, 2021 | $263.99 | $266.91 | $258.39 | $259.65 | -2.02% | 10,268,921 |
| Nov 1, 2021 | $255.11 | $271.11 | $248.05 | $265.00 | +4.02% | 18,985,943 |
| Oct 25, 2021 | $244.66 | $256.75 | $237.09 | $254.76 | +4.52% | 17,016,074 |
| Oct 18, 2021 | $237.95 | $245.90 | $236.70 | $243.75 | +2.47% | 9,335,845 |
| Oct 11, 2021 | $236.70 | $239.30 | $231.98 | $237.88 | +1.68% | 10,140,983 |
| Oct 4, 2021 | $227.80 | $235.81 | $224.22 | $233.94 | +1.89% | 14,614,414 |
| Sep 27, 2021 | $229.97 | $237.16 | $220.20 | $229.59 | -0.90% | 16,343,024 |
| Sep 20, 2021 | $228.09 | $235.39 | $227.29 | $231.68 | +0.69% | 11,060,797 |
| Sep 13, 2021 | $240.04 | $241.15 | $228.23 | $230.10 | -3.92% | 16,900,312 |
| Sep 7, 2021 | $259.00 | $260.82 | $238.57 | $239.50 | -7.72% | 13,556,359 |
| Aug 30, 2021 | $261.03 | $264.07 | $254.49 | $259.53 | -0.08% | 9,585,220 |
| Aug 23, 2021 | $272.30 | $272.91 | $258.58 | $259.75 | -4.12% | 12,136,656 |
| Aug 16, 2021 | $264.88 | $275.87 | $264.27 | $270.91 | +2.54% | 10,684,696 |
| Aug 9, 2021 | $264.58 | $273.04 | $261.49 | $264.21 | +0.29% | 11,695,261 |
| Aug 2, 2021 | $245.73 | $270.65 | $243.50 | $263.44 | +8.19% | 15,675,386 |
| Jul 26, 2021 | $242.57 | $248.40 | $242.24 | $243.50 | -0.27% | 10,313,103 |
| Jul 19, 2021 | $231.88 | $244.55 | $230.57 | $244.15 | +5.03% | 10,407,056 |
| Jul 12, 2021 | $235.17 | $238.00 | $230.69 | $232.46 | -1.08% | 12,846,463 |
| Jul 6, 2021 | $233.63 | $238.47 | $232.10 | $234.99 | +0.44% | 12,728,857 |
| Jun 28, 2021 | $229.00 | $234.21 | $226.88 | $233.96 | +1.62% | 9,887,100 |
| Jun 21, 2021 | $219.10 | $239.37 | $217.00 | $230.22 | +5.34% | 27,032,582 |
| Jun 14, 2021 | $224.23 | $226.66 | $218.32 | $218.55 | -2.47% | 13,366,124 |
| Jun 7, 2021 | $201.99 | $235.85 | $201.83 | $224.09 | +10.92% | 38,018,851 |
| Jun 1, 2021 | $200.32 | $204.45 | $196.68 | $202.02 | +1.14% | 10,985,043 |
| May 24, 2021 | $201.00 | $203.62 | $195.50 | $199.74 | -0.07% | 19,611,895 |
| May 17, 2021 | $196.48 | $201.92 | $193.11 | $199.88 | +1.87% | 13,978,466 |
| May 10, 2021 | $196.17 | $197.27 | $191.75 | $196.21 | +0.40% | 10,489,294 |
| May 3, 2021 | $182.99 | $196.27 | $182.92 | $195.42 | +6.92% | 15,302,871 |
| Apr 26, 2021 | $188.57 | $188.65 | $178.58 | $182.77 | -3.15% | 19,855,374 |
| Apr 19, 2021 | $189.24 | $193.50 | $186.75 | $188.72 | -0.28% | 13,113,381 |
| Apr 12, 2021 | $183.43 | $190.30 | $180.88 | $189.25 | +2.58% | 14,286,044 |
| Apr 5, 2021 | $185.59 | $185.90 | $181.22 | $184.49 | -0.40% | 13,764,321 |
| Mar 29, 2021 | $184.66 | $188.07 | $183.51 | $185.24 | -0.04% | 11,487,908 |
| Mar 22, 2021 | $184.05 | $186.66 | $179.82 | $185.31 | +0.55% | 15,381,820 |
| Mar 15, 2021 | $193.01 | $193.18 | $183.80 | $184.29 | -11.43% | 34,022,568 |
| Mar 8, 2021 | $207.00 | $212.16 | $202.28 | $208.08 | +0.56% | 19,506,579 |
| Mar 1, 2021 | $205.78 | $209.95 | $198.61 | $206.92 | +0.99% | 18,087,741 |
| Feb 22, 2021 | $199.18 | $206.99 | $197.96 | $204.89 | +1.98% | 14,674,784 |
| Feb 16, 2021 | $205.98 | $207.49 | $200.33 | $200.92 | -3.07% | 13,435,884 |
| Feb 8, 2021 | $202.38 | $208.22 | $200.32 | $207.29 | +2.74% | 14,789,502 |
| Feb 1, 2021 | $209.46 | $209.89 | $195.64 | $201.77 | -2.98% | 20,033,982 |
| Jan 25, 2021 | $208.24 | $218.00 | $204.46 | $207.97 | +0.89% | 33,780,682 |
| Jan 19, 2021 | $196.00 | $206.54 | $194.07 | $206.14 | +8.06% | 27,896,546 |
| Jan 11, 2021 | $185.00 | $191.78 | $177.44 | $190.77 | +14.64% | 36,923,196 |
| Jan 4, 2021 | $169.02 | $169.48 | $161.78 | $166.41 | -1.44% | 15,571,143 |
| Dec 28, 2020 | $167.21 | $169.14 | $165.21 | $168.84 | +1.31% | 6,251,268 |
| Dec 21, 2020 | $168.88 | $169.00 | $165.47 | $166.66 | -2.77% | 8,429,435 |
| Dec 14, 2020 | $160.69 | $173.90 | $157.83 | $171.40 | +7.10% | 28,206,460 |
| Dec 7, 2020 | $147.30 | $162.00 | $146.48 | $160.04 | +7.81% | 23,622,343 |
| Nov 30, 2020 | $146.34 | $148.72 | $143.13 | $148.45 | +0.69% | 20,672,337 |
| Nov 23, 2020 | $145.54 | $147.92 | $141.16 | $147.44 | +1.34% | 12,900,148 |
| Nov 16, 2020 | $143.06 | $147.09 | $138.61 | $145.49 | +2.18% | 21,062,987 |
| Nov 9, 2020 | $142.54 | $149.20 | $139.86 | $142.38 | -0.25% | 19,527,133 |
| Nov 2, 2020 | $132.54 | $151.98 | $129.99 | $142.74 | +9.41% | 31,250,853 |
| Oct 26, 2020 | $141.90 | $142.29 | $129.21 | $130.46 | -8.37% | 28,945,695 |
| Oct 19, 2020 | $147.00 | $147.41 | $140.80 | $142.38 | -2.56% | 12,816,652 |
| Oct 12, 2020 | $156.83 | $157.15 | $145.38 | $146.12 | -6.86% | 18,622,817 |
| Oct 5, 2020 | $145.07 | $157.15 | $143.93 | $156.88 | +8.04% | 19,079,423 |
| Sep 28, 2020 | $151.00 | $151.58 | $143.27 | $145.21 | -3.36% | 18,509,581 |
| Sep 21, 2020 | $153.17 | $153.66 | $147.37 | $150.26 | -2.54% | 15,838,984 |
| Sep 14, 2020 | $149.09 | $154.50 | $147.47 | $154.17 | +4.11% | 26,446,670 |
| Sep 8, 2020 | $150.95 | $154.12 | $145.72 | $148.09 | -1.87% | 13,642,870 |
| Aug 31, 2020 | $147.35 | $153.37 | $146.51 | $150.91 | +2.42% | 17,785,069 |
| Aug 24, 2020 | $150.05 | $151.31 | $146.98 | $147.34 | -1.29% | 12,763,065 |
| Aug 17, 2020 | $150.92 | $154.41 | $147.95 | $149.26 | -0.55% | 11,546,094 |
| Aug 10, 2020 | $152.93 | $153.49 | $149.15 | $150.09 | -1.86% | 9,895,221 |
| Aug 3, 2020 | $152.80 | $157.49 | $151.00 | $152.93 | +1.76% | 13,548,850 |
| Jul 27, 2020 | $159.60 | $165.41 | $148.74 | $150.29 | -5.80% | 21,282,037 |
| Jul 20, 2020 | $166.49 | $167.71 | $158.45 | $159.54 | -3.87% | 9,690,227 |
| Jul 13, 2020 | $164.61 | $167.26 | $161.04 | $165.96 | +1.59% | 12,959,422 |
| Jul 6, 2020 | $164.46 | $170.75 | $162.74 | $163.36 | -0.31% | 14,015,931 |
| Jun 29, 2020 | $163.85 | $165.47 | $161.03 | $163.87 | +0.64% | 9,962,052 |
| Jun 22, 2020 | $159.18 | $163.79 | $156.33 | $162.83 | +1.81% | 17,541,741 |
| Jun 15, 2020 | $142.00 | $167.43 | $139.68 | $159.94 | +11.43% | 33,088,289 |
| Jun 8, 2020 | $146.75 | $152.40 | $141.47 | $143.54 | -3.80% | 21,839,877 |
| Jun 1, 2020 | $154.47 | $154.99 | $148.34 | $149.21 | -2.45% | 19,603,502 |
| May 26, 2020 | $151.11 | $153.64 | $143.62 | $152.95 | +1.18% | 23,840,009 |
| May 18, 2020 | $161.34 | $162.37 | $149.72 | $151.16 | -5.07% | 14,228,683 |
| May 11, 2020 | $153.47 | $161.40 | $153.08 | $159.23 | +3.73% | 13,394,495 |
| May 4, 2020 | $154.65 | $159.22 | $151.26 | $153.51 | -0.08% | 11,354,665 |
| Apr 27, 2020 | $164.00 | $164.50 | $151.57 | $153.63 | -5.71% | 16,474,586 |
| Apr 20, 2020 | $156.63 | $164.90 | $151.41 | $162.93 | +3.59% | 20,218,908 |
| Apr 13, 2020 | $144.97 | $157.67 | $142.88 | $157.29 | +7.93% | 16,936,019 |
| Apr 6, 2020 | $142.27 | $147.25 | $140.05 | $145.73 | +4.35% | 16,482,900 |
| Mar 30, 2020 | $133.87 | $144.60 | $132.98 | $139.66 | +4.14% | 24,655,256 |
| Mar 23, 2020 | $120.95 | $137.61 | $117.06 | $134.11 | +9.57% | 32,040,189 |
| Mar 16, 2020 | $131.00 | $144.00 | $120.23 | $122.40 | -12.18% | 37,932,571 |
| Mar 9, 2020 | $134.02 | $141.93 | $125.93 | $139.37 | -1.48% | 33,203,239 |
| Mar 2, 2020 | $127.74 | $142.36 | $126.21 | $141.46 | +12.15% | 34,487,030 |
| Feb 24, 2020 | $139.28 | $141.59 | $121.51 | $126.13 | -11.20% | 24,980,050 |
| Feb 18, 2020 | $141.02 | $142.81 | $140.33 | $142.04 | +0.65% | 12,258,940 |
| Feb 10, 2020 | $141.50 | $145.86 | $140.57 | $141.12 | -3.61% | 17,551,808 |
| Feb 3, 2020 | $140.53 | $147.87 | $139.68 | $146.41 | +4.85% | 18,332,053 |
| Jan 27, 2020 | $137.34 | $143.72 | $137.34 | $139.64 | +0.41% | 17,449,290 |
| Jan 21, 2020 | $139.50 | $142.25 | $138.43 | $139.07 | -0.37% | 13,913,647 |
| Jan 13, 2020 | $138.20 | $141.97 | $137.89 | $139.58 | +1.14% | 22,667,242 |
| Jan 6, 2020 | $131.42 | $138.27 | $130.94 | $138.00 | +4.73% | 18,442,189 |
| Dec 30, 2019 | $131.52 | $132.47 | $130.23 | $131.77 | +0.19% | 7,297,434 |
| Dec 23, 2019 | $132.39 | $132.58 | $130.13 | $131.52 | -0.69% | 7,122,917 |
| Dec 16, 2019 | $123.07 | $137.00 | $122.06 | $132.43 | +8.97% | 32,019,868 |
| Dec 9, 2019 | $119.53 | $122.19 | $118.94 | $121.53 | +1.58% | 15,678,169 |
| Dec 2, 2019 | $117.52 | $120.71 | $115.92 | $119.64 | +1.95% | 13,316,002 |
| Nov 25, 2019 | $116.60 | $118.46 | $116.60 | $117.35 | +0.99% | 10,687,226 |
| Nov 18, 2019 | $113.02 | $116.68 | $112.86 | $116.20 | +2.66% | 16,811,005 |
| Nov 11, 2019 | $113.46 | $114.21 | $111.00 | $113.19 | -0.30% | 14,803,000 |
| Nov 4, 2019 | $113.24 | $114.63 | $110.51 | $113.53 | +0.91% | 15,633,667 |
| Oct 28, 2019 | $110.62 | $114.67 | $110.62 | $112.51 | +2.10% | 16,334,528 |
| Oct 21, 2019 | $108.87 | $111.46 | $101.36 | $110.20 | +1.44% | 26,495,543 |
| Oct 14, 2019 | $108.52 | $110.10 | $107.79 | $108.64 | +0.26% | 9,924,699 |
| Oct 7, 2019 | $108.31 | $109.14 | $105.95 | $108.36 | +0.15% | 11,341,047 |
| Sep 30, 2019 | $112.40 | $113.45 | $106.21 | $108.20 | -3.71% | 15,395,026 |
| Sep 23, 2019 | $116.00 | $116.54 | $110.69 | $112.37 | -3.26% | 14,220,964 |
| Sep 16, 2019 | $110.42 | $117.23 | $109.21 | $116.16 | +4.75% | 18,874,676 |
| Sep 9, 2019 | $114.52 | $114.52 | $106.40 | $110.89 | -2.77% | 21,396,951 |
| Sep 3, 2019 | $112.54 | $115.44 | $112.19 | $114.05 | +0.96% | 14,418,896 |
| Aug 26, 2019 | $110.61 | $114.17 | $109.79 | $112.97 | +3.16% | 12,834,372 |
| Aug 19, 2019 | $111.05 | $112.94 | $108.88 | $109.51 | -0.91% | 12,896,114 |
| Aug 12, 2019 | $112.90 | $116.14 | $109.21 | $110.52 | -2.86% | 20,015,923 |
| Aug 5, 2019 | $111.38 | $114.55 | $107.44 | $113.77 | +1.20% | 22,091,560 |
| Jul 29, 2019 | $108.07 | $113.27 | $107.00 | $112.42 | +3.83% | 21,548,979 |
| Jul 22, 2019 | $106.92 | $110.38 | $105.87 | $108.27 | +1.39% | 19,823,162 |
| Jul 15, 2019 | $108.30 | $109.65 | $106.58 | $106.79 | -1.39% | 18,173,505 |
| Jul 8, 2019 | $112.47 | $114.65 | $105.15 | $108.29 | -4.02% | 22,856,255 |
| Jul 1, 2019 | $111.31 | $115.47 | $110.64 | $112.82 | +1.83% | 11,735,096 |
| Jun 24, 2019 | $115.08 | $116.83 | $110.02 | $110.79 | -4.07% | 21,932,686 |
| Jun 17, 2019 | $111.64 | $117.07 | $111.34 | $115.49 | +3.36% | 16,086,462 |
| Jun 10, 2019 | $116.00 | $116.00 | $110.61 | $111.74 | -5.59% | 29,313,007 |
| Jun 3, 2019 | $116.53 | $118.94 | $116.04 | $118.35 | +2.08% | 18,630,012 |
| May 28, 2019 | $117.09 | $118.41 | $114.43 | $115.94 | -0.73% | 19,414,310 |
| May 20, 2019 | $115.87 | $118.39 | $115.00 | $116.79 | +0.67% | 15,328,125 |
| May 13, 2019 | $114.86 | $117.68 | $113.87 | $116.01 | -0.18% | 18,701,331 |
| May 6, 2019 | $115.82 | $117.08 | $114.22 | $116.22 | -0.59% | 23,551,236 |
| Apr 29, 2019 | $119.90 | $120.01 | $114.91 | $116.91 | -2.47% | 26,902,036 |
| Apr 22, 2019 | $115.04 | $119.92 | $113.65 | $119.87 | +4.05% | 23,619,956 |
| Apr 15, 2019 | $123.77 | $124.93 | $114.14 | $115.20 | -6.39% | 35,596,919 |
| Apr 8, 2019 | $126.50 | $128.12 | $123.02 | $123.06 | -3.09% | 22,846,941 |
| Apr 1, 2019 | $130.71 | $131.35 | $124.61 | $126.99 | -2.13% | 22,857,096 |
| Mar 25, 2019 | $128.61 | $132.13 | $128.41 | $129.76 | +1.14% | 27,930,520 |
| Mar 18, 2019 | $123.99 | $129.48 | $123.50 | $128.30 | +3.52% | 57,576,390 |
| Mar 11, 2019 | $122.80 | $130.75 | $121.96 | $123.94 | -2.18% | 226,238,170 |
| Mar 4, 2019 | $130.51 | $130.51 | $125.13 | $126.70 | -1.66% | 296,767,270 |
| Feb 25, 2019 | $124.10 | $129.42 | $123.32 | $128.84 | +3.90% | 145,520,150 |
| Feb 19, 2019 | $121.31 | $124.74 | $121.30 | $124.00 | +1.24% | 78,103,780 |
| Feb 11, 2019 | $119.20 | $122.48 | $117.04 | $122.48 | +2.41% | 55,129,436 |
| Feb 4, 2019 | $121.21 | $121.84 | $116.86 | $119.60 | -1.07% | 43,800,590 |
| Jan 28, 2019 | $114.72 | $120.99 | $113.54 | $120.89 | +5.15% | 21,607,886 |
| Jan 22, 2019 | $115.69 | $118.90 | $114.04 | $114.97 | -1.39% | 19,904,334 |
| Jan 14, 2019 | $115.20 | $119.20 | $113.40 | $116.59 | +0.35% | 25,566,665 |
| Jan 7, 2019 | $112.37 | $118.22 | $112.05 | $116.18 | +1.33% | 23,770,321 |
| Dec 31, 2018 | $114.34 | $115.85 | $111.10 | $114.66 | +0.40% | 16,773,054 |
| Dec 24, 2018 | $109.35 | $115.09 | $106.43 | $114.20 | +4.37% | 14,852,535 |
| Dec 17, 2018 | $111.21 | $111.54 | $105.67 | $109.42 | -2.24% | 41,604,202 |
| Dec 10, 2018 | $113.60 | $115.74 | $111.02 | $111.93 | -1.45% | 19,706,312 |
| Dec 3, 2018 | $118.64 | $119.84 | $112.77 | $113.58 | -4.27% | 18,718,475 |
| Nov 26, 2018 | $111.26 | $118.71 | $110.97 | $118.64 | +5.11% | 24,876,945 |
| Nov 19, 2018 | $113.00 | $116.20 | $111.40 | $112.87 | -0.84% | 15,156,982 |
| Nov 12, 2018 | $112.26 | $114.71 | $108.54 | $113.83 | +1.44% | 24,245,272 |
| Nov 5, 2018 | $110.43 | $112.54 | $104.95 | $112.21 | +5.11% | 28,763,027 |
| Oct 29, 2018 | $107.45 | $110.43 | $105.93 | $106.75 | +0.34% | 18,367,965 |
| Oct 22, 2018 | $112.00 | $112.72 | $104.17 | $106.39 | -4.94% | 22,009,045 |
| Oct 15, 2018 | $110.50 | $114.25 | $109.93 | $111.92 | +1.30% | 20,288,658 |
| Oct 8, 2018 | $114.85 | $116.61 | $106.58 | $110.48 | -3.95% | 27,906,828 |
| Oct 1, 2018 | $107.67 | $115.68 | $107.03 | $115.02 | +7.18% | 30,855,436 |
| Sep 24, 2018 | $105.95 | $107.74 | $105.54 | $107.31 | +0.92% | 15,369,630 |
| Sep 17, 2018 | $105.61 | $107.19 | $104.22 | $106.33 | +0.53% | 20,986,082 |
| Sep 10, 2018 | $107.50 | $107.84 | $105.40 | $105.77 | -1.18% | 18,603,914 |
| Sep 4, 2018 | $105.31 | $107.24 | $103.66 | $107.03 | +1.31% | 13,416,481 |
| Aug 27, 2018 | $106.15 | $106.49 | $104.28 | $105.65 | -0.11% | 14,124,762 |
| Aug 20, 2018 | $105.58 | $106.38 | $104.15 | $105.77 | +0.21% | 12,626,129 |
| Aug 13, 2018 | $102.45 | $105.92 | $101.27 | $105.55 | +3.23% | 17,493,738 |
| Aug 6, 2018 | $100.40 | $103.81 | $100.22 | $102.25 | +1.66% | 20,114,205 |
| Jul 30, 2018 | $96.38 | $100.69 | $96.25 | $100.58 | +4.12% | 24,154,769 |
| Jul 23, 2018 | $88.30 | $96.96 | $88.17 | $96.60 | +9.19% | 30,320,144 |
| Jul 16, 2018 | $89.63 | $90.13 | $88.26 | $88.47 | -1.38% | 15,375,816 |
| Jul 9, 2018 | $87.60 | $89.87 | $87.20 | $89.71 | +2.65% | 13,300,814 |
| Jul 2, 2018 | $85.06 | $87.71 | $84.71 | $87.39 | +2.41% | 9,475,427 |
| Jun 25, 2018 | $86.00 | $86.61 | $84.64 | $85.33 | -0.69% | 14,788,554 |
| Jun 18, 2018 | $85.98 | $87.16 | $85.01 | $85.92 | -1.10% | 19,267,692 |
| Jun 11, 2018 | $86.31 | $87.27 | $85.17 | $86.88 | +0.93% | 18,228,000 |
| Jun 4, 2018 | $84.65 | $86.42 | $84.36 | $86.08 | +1.45% | 16,937,310 |
| May 29, 2018 | $82.11 | $85.68 | $81.65 | $84.85 | +2.51% | 20,516,865 |
| May 21, 2018 | $82.29 | $83.47 | $81.61 | $82.77 | +0.85% | 12,429,497 |
| May 14, 2018 | $82.60 | $83.32 | $80.96 | $82.07 | -0.46% | 18,823,938 |
| May 7, 2018 | $78.41 | $82.45 | $78.17 | $82.45 | +5.17% | 19,735,121 |
| Apr 30, 2018 | $83.09 | $83.21 | $77.09 | $78.40 | -5.23% | 24,788,829 |
| Apr 23, 2018 | $79.43 | $83.56 | $78.92 | $82.73 | +4.64% | 23,977,571 |
| Apr 16, 2018 | $80.46 | $80.75 | $78.55 | $79.06 | -0.83% | 21,199,363 |
| Apr 9, 2018 | $77.27 | $80.45 | $76.33 | $79.72 | +3.73% | 16,638,083 |
| Apr 2, 2018 | $76.88 | $78.85 | $75.40 | $76.85 | -0.67% | 19,094,604 |
| Mar 26, 2018 | $75.61 | $77.80 | $74.65 | $77.37 | +3.49% | 15,240,624 |
| Mar 19, 2018 | $80.12 | $80.20 | $74.51 | $74.76 | -7.12% | 21,206,371 |
| Mar 12, 2018 | $79.83 | $80.49 | $78.02 | $80.49 | +1.11% | 25,024,222 |
| Mar 5, 2018 | $76.90 | $79.96 | $76.54 | $79.61 | +3.08% | 17,083,279 |
| Feb 26, 2018 | $78.99 | $80.47 | $75.53 | $77.23 | -1.93% | 26,448,256 |
| Feb 20, 2018 | $78.18 | $78.86 | $76.52 | $78.75 | -0.28% | 19,893,518 |
| Feb 12, 2018 | $76.68 | $79.65 | $75.20 | $78.97 | +3.59% | 24,356,158 |
| Feb 5, 2018 | $80.89 | $81.61 | $73.69 | $76.23 | -6.10% | 43,774,861 |
| Jan 29, 2018 | $86.77 | $88.33 | $81.12 | $81.18 | -6.78% | 34,723,950 |
| Jan 22, 2018 | $83.25 | $87.47 | $82.40 | $87.08 | +1.86% | 29,632,284 |
| Jan 16, 2018 | $85.93 | $86.59 | $85.15 | $85.49 | -1.71% | 19,081,357 |
| Jan 8, 2018 | $86.69 | $87.41 | $85.40 | $86.98 | +0.47% | 12,728,707 |
| Jan 2, 2018 | $84.46 | $86.75 | $84.06 | $86.57 | +2.50% | 11,936,938 |
| Dec 26, 2017 | $85.29 | $85.46 | $84.46 | $84.46 | -0.72% | 6,728,730 |
| Dec 18, 2017 | $86.76 | $87.45 | $84.75 | $85.07 | -1.70% | 14,684,301 |
| Dec 11, 2017 | $86.46 | $89.09 | $85.99 | $86.54 | +0.10% | 25,107,454 |
| Dec 4, 2017 | $85.49 | $86.78 | $84.53 | $86.45 | +1.32% | 19,354,131 |
| Nov 27, 2017 | $84.15 | $85.48 | $84.03 | $85.32 | +1.54% | 15,681,988 |
| Nov 20, 2017 | $83.09 | $84.53 | $82.82 | $84.03 | +1.38% | 8,782,924 |
| Nov 13, 2017 | $83.33 | $83.63 | $81.42 | $82.89 | -0.48% | 13,693,681 |
| Nov 6, 2017 | $83.29 | $84.39 | $82.57 | $83.29 | -0.26% | 11,830,041 |
| Oct 30, 2017 | $83.76 | $83.92 | $81.72 | $83.51 | -0.42% | 16,069,031 |
| Oct 23, 2017 | $87.47 | $88.33 | $83.59 | $83.86 | -3.86% | 24,208,620 |
| Oct 16, 2017 | $86.48 | $87.38 | $85.42 | $87.23 | +0.79% | 17,866,732 |
| Oct 9, 2017 | $87.14 | $87.28 | $85.25 | $86.55 | -0.61% | 15,085,419 |
| Oct 2, 2017 | $85.78 | $89.09 | $85.74 | $87.08 | +1.80% | 15,025,411 |
| Sep 25, 2017 | $83.87 | $85.61 | $83.80 | $85.54 | +1.94% | 15,965,710 |
| Sep 18, 2017 | $82.55 | $84.03 | $81.39 | $83.91 | +1.78% | 14,774,068 |
| Sep 11, 2017 | $82.94 | $83.99 | $81.77 | $82.44 | -0.58% | 18,130,022 |
| Sep 5, 2017 | $79.47 | $83.12 | $79.05 | $82.92 | +3.55% | 16,596,963 |
| Aug 28, 2017 | $79.10 | $81.71 | $78.12 | $80.08 | +1.64% | 17,383,731 |
| Aug 21, 2017 | $77.12 | $79.53 | $76.89 | $78.79 | +2.23% | 13,885,877 |
| Aug 14, 2017 | $81.34 | $82.34 | $76.94 | $77.07 | -5.03% | 19,107,173 |
| Aug 7, 2017 | $82.31 | $82.74 | $81.12 | $81.15 | -1.41% | 14,257,050 |
| Jul 31, 2017 | $83.34 | $83.76 | $81.07 | $82.31 | -0.95% | 18,587,060 |
| Jul 24, 2017 | $84.66 | $85.53 | $80.77 | $83.10 | -1.84% | 33,693,025 |
| Jul 17, 2017 | $84.31 | $85.12 | $83.22 | $84.66 | +0.37% | 12,015,714 |
| Jul 10, 2017 | $82.33 | $84.58 | $81.88 | $84.35 | +2.50% | 13,451,448 |
| Jul 3, 2017 | $82.41 | $82.91 | $81.37 | $82.29 | -0.01% | 8,836,009 |
| Jun 26, 2017 | $84.09 | $84.45 | $82.00 | $82.30 | -1.90% | 16,415,069 |
| Jun 19, 2017 | $82.02 | $84.76 | $81.87 | $83.89 | +2.45% | 18,833,491 |
| Jun 12, 2017 | $80.96 | $82.56 | $80.24 | $81.88 | +1.04% | 19,747,253 |
| Jun 5, 2017 | $80.00 | $81.19 | $78.75 | $81.04 | +1.14% | 17,597,425 |
| May 30, 2017 | $77.95 | $81.06 | $77.75 | $80.13 | +2.66% | 15,515,191 |
| May 22, 2017 | $77.90 | $78.46 | $76.85 | $78.05 | +0.32% | 19,051,796 |
| May 15, 2017 | $80.19 | $80.49 | $77.73 | $77.80 | -2.98% | 22,212,031 |
| May 8, 2017 | $82.36 | $82.41 | $79.74 | $80.19 | -2.81% | 19,570,246 |
| May 1, 2017 | $82.09 | $83.11 | $81.24 | $82.51 | +0.55% | 16,075,193 |
| Apr 24, 2017 | $82.82 | $83.73 | $80.50 | $82.06 | +0.21% | 24,818,978 |
| Apr 17, 2017 | $81.30 | $82.99 | $79.88 | $81.89 | -4.65% | 32,609,627 |
| Apr 10, 2017 | $85.46 | $86.34 | $85.23 | $85.88 | +0.66% | 9,402,838 |
| Apr 3, 2017 | $84.13 | $86.72 | $84.07 | $85.32 | +1.44% | 16,603,570 |
| Mar 27, 2017 | $83.90 | $85.00 | $83.74 | $84.11 | -0.08% | 13,518,604 |
| Mar 20, 2017 | $84.60 | $85.05 | $83.47 | $84.18 | +0.26% | 15,532,506 |
| Mar 13, 2017 | $84.51 | $86.14 | $83.80 | $83.96 | -0.47% | 20,499,420 |
| Mar 6, 2017 | $83.25 | $84.77 | $81.37 | $84.36 | +0.69% | 23,510,613 |
| Feb 27, 2017 | $82.83 | $84.14 | $82.58 | $83.78 | +1.10% | 16,217,557 |
| Feb 21, 2017 | $80.17 | $83.24 | $80.11 | $82.87 | +3.08% | 16,853,022 |
| Feb 13, 2017 | $77.57 | $81.00 | $77.25 | $80.39 | +3.34% | 16,414,245 |
| Feb 6, 2017 | $76.92 | $78.65 | $76.76 | $77.79 | +0.73% | 14,564,974 |
| Jan 30, 2017 | $75.09 | $78.57 | $74.00 | $77.23 | +2.45% | 25,282,769 |
| Jan 23, 2017 | $76.24 | $76.88 | $74.17 | $75.38 | -1.86% | 23,339,332 |
| Jan 17, 2017 | $77.06 | $77.71 | $75.87 | $76.81 | -0.76% | 17,074,977 |
| Jan 9, 2017 | $75.67 | $78.12 | $74.00 | $77.40 | +2.29% | 31,968,930 |
| Jan 3, 2017 | $73.94 | $77.87 | $73.54 | $75.67 | +2.88% | 12,252,381 |
| Dec 27, 2016 | $74.06 | $74.46 | $72.97 | $73.55 | -0.33% | 11,971,591 |
| Dec 19, 2016 | $73.48 | $74.49 | $72.68 | $73.79 | +0.65% | 24,551,609 |
| Dec 12, 2016 | $67.98 | $73.71 | $67.42 | $73.31 | +8.05% | 49,259,808 |
| Dec 5, 2016 | $68.16 | $68.31 | $66.39 | $67.85 | +0.21% | 26,900,000 |
| Nov 28, 2016 | $68.43 | $68.43 | $65.66 | $67.71 | -2.04% | 49,902,128 |
| Nov 21, 2016 | $76.80 | $77.81 | $64.18 | $69.12 | -9.85% | 71,829,413 |
| Nov 14, 2016 | $78.01 | $78.24 | $76.18 | $76.67 | – | 17,325,460 |
Seasonality
LLY 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 | 2.9% | 2.4% | 1.1% | 3.0% | 3.4% | 5.9% | -1.0% | 5.0% | -0.4% | 4.2% | 6.4% | 3.4% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -3.5% | 1.6% | -12.6% | 1.6% | 18.4% | 8.5% | -4.2% | 0.8% | 0.0% | 22.5% | ||
| 2025 | 5.1% | 13.7% | -10.3% | 8.8% | -17.8% | 5.7% | -5.1% | -0.8% | 4.2% | 13.1% | 24.8% | -0.1% |
| 2024 | 10.8% | 16.9% | 3.2% | 0.4% | 5.2% | 10.4% | -11.2% | 19.5% | -7.7% | -6.3% | -4.0% | -2.9% |
| 2023 | -5.9% | -9.3% | 10.3% | 15.3% | 8.8% | 9.2% | -3.1% | 22.2% | -3.1% | 3.1% | 6.9% | -1.4% |
| 2022 | -11.2% | 2.3% | 14.6% | 2.0% | 7.7% | 3.4% | 1.7% | -8.3% | 7.3% | 12.0% | 2.8% | -1.4% |
| 2021 | 23.2% | -1.1% | -8.8% | -2.2% | 9.8% | 14.9% | 6.1% | 6.4% | -10.5% | 10.3% | -2.3% | 11.4% |
| 2020 | 6.2% | -9.2% | 10.0% | 11.5% | -0.6% | 7.3% | -8.5% | -0.8% | -0.2% | -11.9% | 12.2% | 15.9% |
| 2019 | 3.6% | 5.9% | 2.7% | -9.8% | -0.4% | -4.4% | -1.7% | 4.3% | -1.0% | 1.9% | 3.6% | 12.0% |
| 2018 | -3.6% | -4.7% | 0.5% | 4.8% | 5.6% | 0.3% | 15.8% | 7.5% | 1.6% | 1.1% | 10.0% | -2.5% |
| 2017 | 4.7% | 8.2% | 1.6% | -2.4% | -2.4% | 3.4% | 0.4% | -1.0% | 5.2% | -4.2% | 3.9% | -0.2% |