lululemon athletica inc. (LULU) stock
LULUNasdaqApparel & Other Finishd Prods of Fabrics & Similar MatlFiscal year ends January 31
Financials through Q2 FY2026, quarter ended Aug 2, 2026Last filing: 10-Q on Sep 3, 2026Score 19/3060% below fair value
$107.24−2.58 (-2.35%)
Close on Oct 30, 2026Market cap $11.32BP/E 8.8Yield –
Price history
lululemon athletica share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$107.24
-2.35% on the day
52-week range
$90.38 – $225.98
-52.5% from the high
Change over 52 weeks
-36.2%
From $168.02 on Oct 30, 2025
Average volume
4.37M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $99.65 | $111.76 | $98.82 | $107.24 | +8.31% | 18,353,388 |
| Oct 19, 2026 | $96.11 | $104.16 | $95.25 | $99.01 | +1.97% | 19,223,395 |
| Oct 12, 2026 | $94.74 | $100.67 | $92.55 | $97.10 | +2.75% | 16,577,889 |
| Oct 5, 2026 | $93.82 | $94.63 | $90.38 | $94.50 | +0.04% | 24,271,280 |
| Sep 28, 2026 | $99.78 | $102.04 | $93.41 | $94.46 | -6.75% | 24,887,481 |
| Sep 21, 2026 | $98.22 | $104.24 | $97.94 | $101.30 | +3.30% | 23,576,292 |
| Sep 14, 2026 | $99.28 | $102.18 | $95.35 | $98.06 | -0.92% | 27,903,134 |
| Sep 8, 2026 | $100.58 | $103.75 | $95.67 | $98.97 | -1.63% | 34,285,769 |
| Aug 31, 2026 | $119.00 | $124.47 | $97.99 | $100.61 | -16.72% | 75,767,457 |
| Aug 24, 2026 | $122.22 | $123.49 | $114.90 | $120.81 | -0.21% | 16,765,184 |
| Aug 17, 2026 | $118.48 | $122.05 | $114.69 | $121.07 | +1.27% | 14,436,609 |
| Aug 10, 2026 | $128.75 | $128.76 | $117.95 | $119.55 | -7.02% | 13,755,375 |
| Aug 3, 2026 | $122.18 | $128.86 | $120.54 | $128.58 | +8.17% | 11,393,538 |
| Jul 27, 2026 | $117.59 | $121.88 | $115.11 | $118.87 | +4.02% | 12,615,550 |
| Jul 20, 2026 | $116.23 | $117.81 | $109.20 | $114.28 | -1.76% | 12,225,220 |
| Jul 13, 2026 | $119.25 | $122.00 | $114.34 | $116.33 | -2.46% | 11,864,124 |
| Jul 6, 2026 | $116.34 | $121.41 | $110.90 | $119.26 | +0.70% | 13,779,846 |
| Jun 29, 2026 | $117.21 | $119.83 | $111.25 | $118.43 | +0.73% | 12,327,396 |
| Jun 22, 2026 | $111.38 | $117.65 | $104.44 | $117.57 | +5.19% | 22,914,698 |
| Jun 15, 2026 | $119.21 | $120.53 | $110.27 | $111.77 | -5.89% | 15,575,938 |
| Jun 8, 2026 | $114.37 | $124.38 | $113.90 | $118.77 | +3.97% | 20,341,551 |
| Jun 1, 2026 | $132.34 | $134.38 | $109.36 | $114.23 | -12.92% | 36,437,427 |
| May 26, 2026 | $128.30 | $136.14 | $125.21 | $131.18 | +3.15% | 13,693,306 |
| May 18, 2026 | $118.71 | $127.94 | $116.63 | $127.18 | +6.75% | 14,457,520 |
| May 11, 2026 | $130.69 | $130.69 | $119.06 | $119.14 | -9.18% | 16,749,705 |
| May 4, 2026 | $133.56 | $135.17 | $127.80 | $131.18 | -1.80% | 15,808,271 |
| Apr 27, 2026 | $143.84 | $148.69 | $133.55 | $133.58 | -7.11% | 16,453,368 |
| Apr 20, 2026 | $164.84 | $170.20 | $141.33 | $143.80 | -14.04% | 21,621,482 |
| Apr 13, 2026 | $162.20 | $168.95 | $156.55 | $167.28 | +2.09% | 10,237,674 |
| Apr 6, 2026 | $155.32 | $167.95 | $151.71 | $163.86 | +5.23% | 8,129,648 |
| Mar 30, 2026 | $145.92 | $161.00 | $145.37 | $155.72 | +6.77% | 10,217,835 |
| Mar 23, 2026 | $165.88 | $167.49 | $143.96 | $145.85 | -10.42% | 13,586,370 |
| Mar 16, 2026 | $157.50 | $169.40 | $156.78 | $162.82 | +3.19% | 25,572,112 |
| Mar 9, 2026 | $165.64 | $171.34 | $156.64 | $157.78 | -7.26% | 12,942,439 |
| Mar 2, 2026 | $179.38 | $179.38 | $165.88 | $170.13 | -8.12% | 12,930,369 |
| Feb 23, 2026 | $184.84 | $188.42 | $176.68 | $185.17 | -1.14% | 8,843,307 |
| Feb 17, 2026 | $175.21 | $192.49 | $172.40 | $187.30 | +6.17% | 8,207,576 |
| Feb 9, 2026 | $173.00 | $184.50 | $168.39 | $176.42 | +2.07% | 10,096,538 |
| Feb 2, 2026 | $174.87 | $181.56 | $169.43 | $172.85 | -0.95% | 12,532,075 |
| Jan 26, 2026 | $191.01 | $195.74 | $171.25 | $174.50 | -8.67% | 13,669,105 |
| Jan 20, 2026 | $198.41 | $201.29 | $186.90 | $191.07 | -5.35% | 10,629,845 |
| Jan 12, 2026 | $203.30 | $215.00 | $201.00 | $201.87 | -1.00% | 15,311,324 |
| Jan 5, 2026 | $211.44 | $217.22 | $200.45 | $203.90 | -3.28% | 17,105,624 |
| Dec 29, 2025 | $208.00 | $213.18 | $207.02 | $210.81 | +0.88% | 9,824,369 |
| Dec 22, 2025 | $209.43 | $214.19 | $207.86 | $208.97 | -0.23% | 10,707,508 |
| Dec 15, 2025 | $203.23 | $225.98 | $198.54 | $209.45 | +2.19% | 46,201,137 |
| Dec 8, 2025 | $190.53 | $213.22 | $180.00 | $204.97 | +7.87% | 41,923,762 |
| Dec 1, 2025 | $181.19 | $191.85 | $178.90 | $190.01 | +3.17% | 16,874,733 |
| Nov 24, 2025 | $168.32 | $186.69 | $166.23 | $184.18 | +9.51% | 15,241,675 |
| Nov 17, 2025 | $168.62 | $170.50 | $160.97 | $168.18 | -1.46% | 14,782,179 |
| Nov 10, 2025 | $167.80 | $173.23 | $165.35 | $170.68 | +2.74% | 12,209,090 |
| Nov 3, 2025 | $170.20 | $170.20 | $160.46 | $166.13 | -2.59% | 20,047,699 |
| Oct 27, 2025 | $186.43 | $186.91 | $166.57 | $170.54 | -4.28% | 19,964,728 |
| Oct 20, 2025 | $171.28 | $183.05 | $170.92 | $178.17 | +6.43% | 20,669,476 |
| Oct 13, 2025 | $169.19 | $171.35 | $161.80 | $167.41 | -0.06% | 17,407,442 |
| Oct 6, 2025 | $174.47 | $178.90 | $166.53 | $167.51 | -4.60% | 23,250,917 |
| Sep 29, 2025 | $177.72 | $181.57 | $175.00 | $175.59 | -0.40% | 16,954,890 |
| Sep 22, 2025 | $169.30 | $179.56 | $165.10 | $176.30 | +3.94% | 28,146,590 |
| Sep 15, 2025 | $160.73 | $170.90 | $159.25 | $169.62 | +6.10% | 29,990,106 |
| Sep 8, 2025 | $167.76 | $169.61 | $159.75 | $159.87 | -4.73% | 43,091,109 |
| Sep 2, 2025 | $199.81 | $206.64 | $163.98 | $167.80 | -17.01% | 60,782,954 |
| Aug 25, 2025 | $206.70 | $208.00 | $200.50 | $202.20 | -2.60% | 14,859,233 |
| Aug 18, 2025 | $200.34 | $208.13 | $195.20 | $207.59 | +4.60% | 18,088,083 |
| Aug 11, 2025 | $189.13 | $201.14 | $185.95 | $198.46 | +4.77% | 19,078,110 |
| Aug 4, 2025 | $195.08 | $198.15 | $186.52 | $189.43 | -2.02% | 14,891,148 |
| Jul 28, 2025 | $220.32 | $220.70 | $191.44 | $193.33 | -11.89% | 17,677,139 |
| Jul 21, 2025 | $229.97 | $230.50 | $216.49 | $219.43 | -4.50% | 14,624,584 |
| Jul 14, 2025 | $235.61 | $236.19 | $222.06 | $229.77 | -2.85% | 16,899,265 |
| Jul 7, 2025 | $245.90 | $247.00 | $232.09 | $236.51 | -4.51% | 13,138,148 |
| Jun 30, 2025 | $236.32 | $252.24 | $233.85 | $247.68 | +5.39% | 13,834,859 |
| Jun 23, 2025 | $226.73 | $237.20 | $219.97 | $235.02 | +3.32% | 20,486,048 |
| Jun 16, 2025 | $241.62 | $242.06 | $227.12 | $227.47 | -4.87% | 16,619,886 |
| Jun 9, 2025 | $266.54 | $266.95 | $238.25 | $239.11 | -9.86% | 22,498,730 |
| Jun 2, 2025 | $315.13 | $340.25 | $262.09 | $265.27 | -16.23% | 28,914,242 |
| May 26, 2025 | $312.53 | $322.94 | $309.79 | $316.67 | +1.90% | 12,379,018 |
| May 19, 2025 | $316.26 | $330.49 | $309.79 | $310.76 | -3.32% | 7,738,523 |
| May 12, 2025 | $297.98 | $325.44 | $297.98 | $321.44 | +14.89% | 8,203,421 |
| May 5, 2025 | $276.42 | $286.26 | $269.57 | $279.77 | +0.87% | 6,756,784 |
| Apr 28, 2025 | $268.34 | $279.44 | $259.33 | $277.36 | +3.53% | 8,001,080 |
| Apr 21, 2025 | $249.34 | $277.30 | $245.60 | $267.90 | +6.70% | 8,207,942 |
| Apr 14, 2025 | $264.78 | $265.88 | $246.89 | $251.08 | -3.81% | 6,743,421 |
| Apr 7, 2025 | $255.72 | $287.21 | $242.45 | $261.03 | -1.01% | 19,523,714 |
| Mar 31, 2025 | $286.14 | $291.76 | $234.84 | $263.70 | -10.02% | 26,012,618 |
| Mar 24, 2025 | $324.81 | $348.50 | $287.50 | $293.06 | -9.16% | 23,431,202 |
| Mar 17, 2025 | $314.27 | $333.01 | $311.00 | $322.62 | +3.73% | 7,081,986 |
| Mar 10, 2025 | $337.57 | $342.61 | $304.77 | $311.03 | -9.68% | 9,001,941 |
| Mar 3, 2025 | $365.80 | $367.01 | $330.30 | $344.36 | -5.81% | 8,674,106 |
| Feb 24, 2025 | $364.00 | $372.66 | $358.00 | $365.61 | +1.85% | 7,242,204 |
| Feb 18, 2025 | $365.68 | $374.41 | $354.05 | $358.97 | -2.10% | 6,538,172 |
| Feb 10, 2025 | $398.10 | $403.21 | $365.62 | $366.68 | -7.89% | 8,217,417 |
| Feb 3, 2025 | $404.50 | $417.91 | $396.74 | $398.10 | -3.89% | 6,752,181 |
| Jan 27, 2025 | $395.48 | $423.32 | $394.50 | $414.20 | +3.54% | 7,793,152 |
| Jan 21, 2025 | $375.94 | $400.79 | $367.20 | $400.03 | +7.05% | 7,368,752 |
| Jan 13, 2025 | $401.92 | $404.75 | $367.15 | $373.70 | -5.50% | 9,963,344 |
| Jan 6, 2025 | $381.42 | $414.82 | $381.42 | $395.47 | +4.57% | 5,870,678 |
| Dec 30, 2024 | $380.03 | $389.19 | $371.48 | $378.18 | -2.20% | 4,665,737 |
| Dec 23, 2024 | $379.90 | $389.86 | $376.79 | $386.67 | +1.91% | 4,485,312 |
| Dec 16, 2024 | $390.91 | $397.66 | $366.95 | $379.42 | -3.12% | 10,175,159 |
| Dec 9, 2024 | $398.68 | $420.21 | $385.00 | $391.63 | -1.99% | 10,345,912 |
| Dec 2, 2024 | $322.91 | $409.70 | $321.83 | $399.60 | +24.62% | 21,678,652 |
| Nov 25, 2024 | $319.46 | $328.71 | $316.41 | $320.66 | +1.12% | 5,325,432 |
| Nov 18, 2024 | $322.00 | $327.67 | $298.20 | $317.11 | -0.91% | 8,785,891 |
| Nov 11, 2024 | $310.63 | $334.58 | $308.62 | $320.01 | +3.72% | 8,068,724 |
| Nov 4, 2024 | $320.25 | $323.01 | $308.44 | $308.53 | -3.94% | 9,383,784 |
| Oct 28, 2024 | $306.00 | $322.36 | $294.20 | $321.17 | +5.60% | 10,389,261 |
| Oct 21, 2024 | $291.43 | $313.09 | $290.71 | $304.15 | +4.29% | 9,452,333 |
| Oct 14, 2024 | $278.50 | $295.64 | $272.90 | $291.63 | +4.81% | 10,782,010 |
| Oct 7, 2024 | $270.65 | $279.05 | $264.20 | $278.25 | +2.91% | 8,737,020 |
| Sep 30, 2024 | $278.00 | $281.33 | $256.50 | $270.38 | -3.44% | 9,566,381 |
| Sep 23, 2024 | $263.00 | $283.66 | $257.61 | $280.01 | +6.63% | 10,806,462 |
| Sep 16, 2024 | $266.99 | $281.18 | $260.26 | $262.61 | -1.56% | 10,362,700 |
| Sep 9, 2024 | $253.89 | $268.78 | $243.37 | $266.76 | +5.09% | 8,938,416 |
| Sep 3, 2024 | $258.26 | $265.90 | $250.65 | $253.84 | -2.17% | 10,015,745 |
| Aug 26, 2024 | $272.15 | $275.04 | $249.10 | $259.47 | -3.38% | 19,471,648 |
| Aug 19, 2024 | $259.60 | $270.55 | $257.31 | $268.55 | +4.05% | 8,588,992 |
| Aug 12, 2024 | $239.93 | $259.90 | $236.55 | $258.10 | +8.12% | 9,734,347 |
| Aug 5, 2024 | $228.08 | $244.65 | $226.01 | $238.72 | +1.15% | 9,303,330 |
| Jul 29, 2024 | $256.39 | $262.50 | $234.69 | $236.00 | -6.90% | 11,138,412 |
| Jul 22, 2024 | $281.80 | $287.25 | $245.59 | $253.50 | -9.54% | 19,090,686 |
| Jul 15, 2024 | $289.50 | $295.35 | $279.16 | $280.24 | -3.72% | 9,160,088 |
| Jul 8, 2024 | $300.42 | $301.91 | $283.49 | $291.06 | -2.37% | 9,510,388 |
| Jul 1, 2024 | $300.73 | $304.39 | $295.49 | $298.14 | -0.19% | 5,168,330 |
| Jun 24, 2024 | $312.29 | $317.21 | $296.21 | $298.70 | -4.21% | 10,317,346 |
| Jun 17, 2024 | $304.28 | $315.50 | $303.75 | $311.82 | +1.90% | 8,658,574 |
| Jun 10, 2024 | $314.66 | $322.03 | $303.16 | $306.01 | -3.73% | 10,126,380 |
| Jun 3, 2024 | $311.26 | $337.76 | $301.05 | $317.86 | +1.88% | 27,185,152 |
| May 28, 2024 | $304.00 | $313.33 | $293.03 | $311.99 | +2.97% | 12,350,154 |
| May 20, 2024 | $334.21 | $334.21 | $295.28 | $303.01 | -9.54% | 20,880,901 |
| May 13, 2024 | $354.37 | $355.44 | $334.02 | $334.95 | -5.10% | 10,088,017 |
| May 6, 2024 | $357.00 | $357.90 | $345.07 | $352.96 | -0.62% | 7,064,018 |
| Apr 29, 2024 | $357.89 | $366.98 | $348.51 | $355.15 | -2.62% | 7,366,573 |
| Apr 22, 2024 | $354.68 | $368.36 | $354.68 | $364.70 | +3.47% | 8,160,901 |
| Apr 15, 2024 | $340.99 | $353.10 | $330.61 | $352.47 | +4.86% | 11,272,425 |
| Apr 8, 2024 | $358.61 | $361.72 | $336.04 | $336.13 | -5.81% | 10,226,065 |
| Apr 1, 2024 | $393.55 | $394.00 | $355.23 | $356.87 | -8.65% | 12,043,422 |
| Mar 25, 2024 | $405.09 | $405.09 | $385.88 | $390.65 | -3.11% | 12,044,250 |
| Mar 18, 2024 | $465.92 | $480.94 | $387.11 | $403.19 | -13.28% | 28,020,110 |
| Mar 11, 2024 | $461.53 | $472.06 | $453.67 | $464.94 | +0.99% | 5,365,852 |
| Mar 4, 2024 | $458.63 | $465.42 | $443.52 | $460.39 | +0.41% | 5,004,685 |
| Feb 26, 2024 | $461.06 | $474.17 | $457.63 | $458.50 | +0.13% | 6,007,502 |
| Feb 20, 2024 | $445.77 | $462.82 | $440.26 | $457.89 | +1.84% | 3,960,801 |
| Feb 12, 2024 | $473.28 | $478.00 | $445.53 | $449.60 | -4.39% | 5,392,819 |
| Feb 5, 2024 | $458.41 | $476.62 | $450.06 | $470.24 | +1.70% | 6,570,989 |
| Jan 29, 2024 | $478.03 | $491.30 | $451.35 | $462.40 | -3.27% | 7,917,163 |
| Jan 22, 2024 | $483.00 | $484.31 | $468.16 | $478.03 | -1.24% | 5,440,703 |
| Jan 16, 2024 | $478.05 | $484.75 | $462.84 | $484.02 | +0.85% | 5,457,453 |
| Jan 8, 2024 | $488.47 | $493.49 | $478.13 | $479.94 | -2.27% | 6,220,555 |
| Jan 2, 2024 | $508.57 | $508.92 | $490.69 | $491.10 | -3.95% | 4,513,003 |
| Dec 26, 2023 | $513.24 | $516.39 | $505.52 | $511.29 | +0.25% | 3,311,132 |
| Dec 18, 2023 | $490.01 | $511.60 | $488.42 | $510.00 | +3.77% | 5,544,708 |
| Dec 11, 2023 | $493.95 | $508.43 | $483.81 | $491.46 | +0.37% | 11,541,927 |
| Dec 4, 2023 | $459.20 | $493.80 | $448.81 | $489.64 | +4.94% | 16,205,604 |
| Nov 27, 2023 | $430.05 | $467.63 | $427.09 | $466.61 | +8.07% | 8,916,522 |
| Nov 20, 2023 | $423.89 | $435.07 | $422.78 | $431.76 | +2.21% | 2,935,919 |
| Nov 13, 2023 | $410.48 | $437.06 | $409.80 | $422.44 | +2.12% | 7,028,056 |
| Nov 6, 2023 | $411.50 | $415.15 | $404.51 | $413.67 | +1.41% | 4,679,551 |
| Oct 30, 2023 | $388.44 | $412.03 | $385.26 | $407.93 | +5.46% | 6,023,404 |
| Oct 23, 2023 | $394.92 | $406.81 | $384.37 | $386.82 | -2.27% | 7,999,157 |
| Oct 16, 2023 | $402.24 | $419.86 | $389.00 | $395.82 | +4.80% | 47,834,871 |
| Oct 9, 2023 | $366.90 | $384.60 | $363.57 | $377.69 | +2.85% | 6,525,295 |
| Oct 2, 2023 | $384.60 | $388.87 | $354.66 | $367.22 | -4.77% | 7,129,964 |
| Sep 25, 2023 | $386.02 | $389.96 | $375.62 | $385.61 | -0.63% | 6,454,701 |
| Sep 18, 2023 | $391.70 | $397.99 | $379.42 | $388.05 | -0.48% | 6,054,349 |
| Sep 11, 2023 | $396.36 | $400.43 | $383.67 | $389.93 | -1.62% | 5,090,883 |
| Sep 5, 2023 | $400.00 | $406.94 | $395.51 | $396.36 | -1.94% | 4,342,242 |
| Aug 28, 2023 | $367.09 | $406.75 | $362.97 | $404.19 | +10.56% | 12,132,041 |
| Aug 21, 2023 | $382.95 | $385.74 | $359.81 | $365.59 | -4.12% | 7,029,497 |
| Aug 14, 2023 | $380.00 | $389.78 | $371.45 | $381.29 | +0.04% | 4,323,927 |
| Aug 7, 2023 | $380.95 | $394.64 | $373.71 | $381.13 | +0.77% | 3,958,139 |
| Jul 31, 2023 | $377.96 | $386.47 | $375.00 | $378.20 | +0.06% | 4,843,767 |
| Jul 24, 2023 | $382.43 | $384.35 | $368.76 | $377.96 | -1.31% | 5,023,676 |
| Jul 17, 2023 | $379.07 | $394.54 | $378.40 | $382.96 | +0.67% | 7,207,048 |
| Jul 10, 2023 | $364.72 | $387.73 | $364.29 | $380.41 | +4.58% | 4,273,081 |
| Jul 3, 2023 | $379.90 | $381.50 | $363.26 | $363.74 | -3.90% | 3,569,997 |
| Jun 26, 2023 | $377.31 | $380.37 | $369.84 | $378.50 | +1.14% | 5,313,036 |
| Jun 20, 2023 | $383.00 | $385.50 | $372.46 | $374.25 | -2.29% | 6,835,015 |
| Jun 12, 2023 | $362.18 | $386.87 | $357.16 | $383.02 | +6.28% | 8,654,734 |
| Jun 5, 2023 | $363.00 | $363.64 | $350.90 | $360.40 | -1.38% | 9,252,188 |
| May 30, 2023 | $341.02 | $386.33 | $326.93 | $365.44 | +7.40% | 19,750,203 |
| May 22, 2023 | $366.93 | $367.84 | $339.49 | $340.26 | -7.67% | 8,742,324 |
| May 15, 2023 | $376.60 | $379.35 | $365.11 | $368.53 | -2.04% | 6,974,654 |
| May 8, 2023 | $387.99 | $388.99 | $372.50 | $376.20 | -2.72% | 4,983,361 |
| May 1, 2023 | $380.58 | $389.06 | $378.25 | $386.71 | +1.78% | 6,611,243 |
| Apr 24, 2023 | $378.76 | $384.25 | $371.86 | $379.93 | +0.56% | 6,366,566 |
| Apr 17, 2023 | $369.99 | $378.09 | $366.99 | $377.80 | +2.59% | 6,517,616 |
| Apr 10, 2023 | $361.47 | $370.00 | $361.17 | $368.25 | +1.08% | 5,627,862 |
| Apr 3, 2023 | $364.19 | $371.26 | $359.64 | $364.33 | +0.04% | 6,097,634 |
| Mar 27, 2023 | $316.30 | $370.25 | $310.41 | $364.19 | +16.19% | 24,271,548 |
| Mar 20, 2023 | $295.96 | $315.51 | $289.81 | $313.45 | +6.35% | 9,474,473 |
| Mar 13, 2023 | $294.41 | $297.54 | $286.58 | $294.74 | -0.51% | 12,436,112 |
| Mar 6, 2023 | $314.27 | $316.85 | $294.23 | $296.26 | -6.49% | 10,127,250 |
| Feb 27, 2023 | $311.50 | $317.59 | $303.81 | $316.83 | +2.83% | 5,169,715 |
| Feb 21, 2023 | $314.83 | $318.34 | $305.82 | $308.10 | -3.83% | 4,105,874 |
| Feb 13, 2023 | $311.31 | $328.16 | $309.97 | $320.36 | +3.54% | 5,172,841 |
| Feb 6, 2023 | $314.42 | $319.78 | $305.78 | $309.40 | -3.14% | 6,507,944 |
| Jan 30, 2023 | $308.98 | $328.42 | $301.80 | $319.42 | +2.76% | 8,679,156 |
| Jan 23, 2023 | $312.50 | $319.13 | $302.11 | $310.85 | -0.62% | 9,548,043 |
| Jan 17, 2023 | $314.00 | $327.76 | $304.34 | $312.80 | -0.85% | 5,833,392 |
| Jan 9, 2023 | $293.20 | $316.85 | $289.48 | $315.47 | -4.19% | 16,788,455 |
| Jan 3, 2023 | $326.88 | $334.23 | $316.50 | $329.26 | +2.77% | 7,068,329 |
| Dec 27, 2022 | $312.77 | $320.47 | $307.63 | $320.38 | +2.84% | 5,027,894 |
| Dec 19, 2022 | $321.31 | $321.31 | $306.38 | $311.54 | -3.02% | 8,359,767 |
| Dec 12, 2022 | $325.24 | $339.81 | $318.19 | $321.24 | -1.58% | 13,800,295 |
| Dec 5, 2022 | $384.14 | $384.14 | $323.15 | $326.39 | -15.44% | 16,936,032 |
| Nov 28, 2022 | $361.76 | $386.70 | $361.33 | $385.99 | +6.88% | 6,719,795 |
| Nov 21, 2022 | $344.29 | $362.28 | $340.50 | $361.16 | +3.83% | 3,291,751 |
| Nov 14, 2022 | $354.46 | $368.54 | $344.30 | $347.85 | -3.29% | 5,937,601 |
| Nov 7, 2022 | $330.42 | $370.46 | $317.60 | $359.70 | +10.48% | 7,894,533 |
| Oct 31, 2022 | $325.00 | $337.14 | $310.52 | $325.57 | -0.89% | 5,566,725 |
| Oct 24, 2022 | $299.84 | $329.48 | $287.64 | $328.48 | +10.00% | 8,271,885 |
| Oct 17, 2022 | $295.56 | $308.88 | $289.01 | $298.63 | +3.41% | 6,795,025 |
| Oct 10, 2022 | $297.64 | $304.28 | $279.10 | $288.78 | -3.17% | 8,429,218 |
| Oct 3, 2022 | $281.50 | $316.27 | $281.12 | $298.22 | +6.67% | 6,931,388 |
| Sep 26, 2022 | $292.26 | $310.89 | $277.50 | $279.56 | -4.65% | 8,917,087 |
| Sep 19, 2022 | $330.07 | $337.45 | $289.26 | $293.20 | -12.02% | 6,810,428 |
| Sep 12, 2022 | $349.00 | $353.26 | $330.16 | $333.24 | -4.42% | 6,654,378 |
| Sep 6, 2022 | $313.90 | $355.59 | $312.39 | $348.65 | +10.97% | 10,933,582 |
| Aug 29, 2022 | $304.98 | $329.64 | $283.31 | $314.17 | +0.92% | 16,535,118 |
| Aug 22, 2022 | $317.12 | $324.90 | $310.14 | $311.31 | -3.46% | 3,848,390 |
| Aug 15, 2022 | $320.18 | $335.71 | $320.14 | $322.47 | +0.24% | 4,573,848 |
| Aug 8, 2022 | $317.04 | $329.10 | $303.16 | $321.69 | +1.22% | 4,331,342 |
| Aug 1, 2022 | $308.09 | $321.42 | $303.59 | $317.80 | +2.35% | 4,291,862 |
| Jul 25, 2022 | $306.00 | $310.86 | $281.57 | $310.51 | +1.97% | 5,625,334 |
| Jul 18, 2022 | $291.60 | $312.25 | $283.04 | $304.50 | +6.32% | 4,284,699 |
| Jul 11, 2022 | $281.00 | $289.00 | $271.05 | $286.41 | -2.38% | 4,548,373 |
| Jul 5, 2022 | $263.17 | $295.49 | $258.79 | $293.39 | +11.39% | 5,196,826 |
| Jun 27, 2022 | $295.12 | $297.06 | $261.03 | $263.38 | -10.22% | 5,886,856 |
| Jun 21, 2022 | $282.89 | $295.71 | $271.35 | $293.36 | +5.48% | 4,523,917 |
| Jun 13, 2022 | $280.42 | $290.12 | $267.78 | $278.13 | -4.62% | 6,290,556 |
| Jun 6, 2022 | $305.00 | $312.90 | $290.07 | $291.60 | -3.06% | 6,142,727 |
| May 31, 2022 | $296.36 | $305.81 | $286.70 | $300.80 | +2.43% | 13,453,016 |
| May 23, 2022 | $269.92 | $297.56 | $251.51 | $293.65 | +7.16% | 9,942,526 |
| May 16, 2022 | $302.11 | $316.49 | $263.20 | $274.04 | -11.40% | 8,632,029 |
| May 9, 2022 | $308.79 | $313.00 | $281.55 | $309.29 | -2.45% | 7,616,865 |
| May 2, 2022 | $354.00 | $365.32 | $309.53 | $317.05 | -10.60% | 6,327,011 |
| Apr 25, 2022 | $361.60 | $371.36 | $350.05 | $354.63 | -2.48% | 5,821,454 |
| Apr 18, 2022 | $389.35 | $410.70 | $362.66 | $363.66 | -6.94% | 8,473,618 |
| Apr 11, 2022 | $365.56 | $398.54 | $361.11 | $390.78 | +5.77% | 6,746,365 |
| Apr 4, 2022 | $368.36 | $384.40 | $365.00 | $369.46 | +0.55% | 7,316,912 |
| Mar 28, 2022 | $320.22 | $389.15 | $319.86 | $367.44 | +14.42% | 17,087,647 |
| Mar 21, 2022 | $316.08 | $321.84 | $303.50 | $321.14 | +1.33% | 5,588,188 |
| Mar 14, 2022 | $290.67 | $317.53 | $278.00 | $316.93 | +8.71% | 6,577,246 |
| Mar 7, 2022 | $322.63 | $324.47 | $291.38 | $291.55 | -9.06% | 6,577,448 |
| Feb 28, 2022 | $312.42 | $331.50 | $311.34 | $320.58 | +0.94% | 6,107,725 |
| Feb 22, 2022 | $306.57 | $318.42 | $283.21 | $317.58 | +2.89% | 4,733,442 |
| Feb 14, 2022 | $316.14 | $322.71 | $307.01 | $308.66 | -2.54% | 4,264,141 |
| Feb 7, 2022 | $336.37 | $343.92 | $315.63 | $316.72 | -5.84% | 4,639,907 |
| Jan 31, 2022 | $317.34 | $353.62 | $316.41 | $336.37 | +6.48% | 8,604,419 |
| Jan 24, 2022 | $308.19 | $322.39 | $296.19 | $315.91 | +0.92% | 8,021,923 |
| Jan 18, 2022 | $325.07 | $340.29 | $312.66 | $313.02 | -4.85% | 5,467,807 |
| Jan 10, 2022 | $329.95 | $354.85 | $323.50 | $328.98 | -7.38% | 10,730,523 |
| Jan 3, 2022 | $392.20 | $394.49 | $354.32 | $355.21 | -9.26% | 7,937,731 |
| Dec 27, 2021 | $392.98 | $406.00 | $391.27 | $391.45 | -0.03% | 4,626,951 |
| Dec 20, 2021 | $382.62 | $392.53 | $366.45 | $391.56 | +1.79% | 5,886,932 |
| Dec 13, 2021 | $412.67 | $414.88 | $378.50 | $384.66 | -6.08% | 8,265,331 |
| Dec 6, 2021 | $435.72 | $442.50 | $402.32 | $409.58 | -6.00% | 10,205,250 |
| Nov 29, 2021 | $458.50 | $468.77 | $430.67 | $435.72 | -4.57% | 5,030,064 |
| Nov 22, 2021 | $473.43 | $473.43 | $446.58 | $456.58 | -3.47% | 2,449,557 |
| Nov 15, 2021 | $455.75 | $485.83 | $454.66 | $473.00 | +4.51% | 4,617,578 |
| Nov 8, 2021 | $471.82 | $471.84 | $450.61 | $452.59 | -3.27% | 3,226,585 |
| Nov 1, 2021 | $468.00 | $478.66 | $456.10 | $467.91 | +0.41% | 3,522,232 |
| Oct 25, 2021 | $423.74 | $467.04 | $423.03 | $466.01 | +10.50% | 3,834,922 |
| Oct 18, 2021 | $401.25 | $424.85 | $400.30 | $421.73 | +4.52% | 2,677,733 |
| Oct 11, 2021 | $399.40 | $410.68 | $383.24 | $403.51 | +1.58% | 4,594,740 |
| Oct 4, 2021 | $401.31 | $408.61 | $390.42 | $397.22 | -1.03% | 3,855,382 |
| Sep 27, 2021 | $430.48 | $434.93 | $399.38 | $401.37 | -7.22% | 4,333,340 |
| Sep 20, 2021 | $418.10 | $437.32 | $412.49 | $432.61 | +1.42% | 4,894,378 |
| Sep 13, 2021 | $428.31 | $432.74 | $414.09 | $426.55 | +0.23% | 5,442,737 |
| Sep 7, 2021 | $394.88 | $434.22 | $376.37 | $425.58 | +9.59% | 13,900,868 |
| Aug 30, 2021 | $406.44 | $417.85 | $385.12 | $388.33 | -4.35% | 4,696,681 |
| Aug 23, 2021 | $398.57 | $409.34 | $396.56 | $405.97 | +2.05% | 2,478,479 |
| Aug 16, 2021 | $406.25 | $407.57 | $384.36 | $397.83 | -2.66% | 3,661,310 |
| Aug 9, 2021 | $409.09 | $413.49 | $403.17 | $408.72 | +0.05% | 2,542,879 |
| Aug 2, 2021 | $402.77 | $415.34 | $399.58 | $408.52 | +2.09% | 2,843,670 |
| Jul 26, 2021 | $402.57 | $406.24 | $385.74 | $400.17 | -0.65% | 3,579,052 |
| Jul 19, 2021 | $367.78 | $405.95 | $364.51 | $402.79 | +8.37% | 5,636,673 |
| Jul 12, 2021 | $375.93 | $385.90 | $365.88 | $371.69 | -1.52% | 5,382,694 |
| Jul 6, 2021 | $369.95 | $378.43 | $364.74 | $377.42 | +2.43% | 3,251,844 |
| Jun 28, 2021 | $365.06 | $369.55 | $361.51 | $368.47 | +1.31% | 4,113,941 |
| Jun 21, 2021 | $348.17 | $371.00 | $345.72 | $363.69 | +4.64% | 4,911,507 |
| Jun 14, 2021 | $340.77 | $351.26 | $333.42 | $347.57 | +2.74% | 5,895,225 |
| Jun 7, 2021 | $330.53 | $338.69 | $325.60 | $338.30 | +2.66% | 5,069,385 |
| Jun 1, 2021 | $322.44 | $331.03 | $313.06 | $329.52 | +1.98% | 6,989,285 |
| May 24, 2021 | $315.24 | $331.40 | $313.50 | $323.13 | +3.17% | 5,408,397 |
| May 17, 2021 | $311.50 | $322.87 | $304.38 | $313.20 | -0.46% | 4,056,037 |
| May 10, 2021 | $330.00 | $331.65 | $304.00 | $314.65 | -4.72% | 4,830,636 |
| May 3, 2021 | $336.47 | $337.02 | $317.29 | $330.24 | -1.50% | 4,208,644 |
| Apr 26, 2021 | $340.61 | $347.00 | $334.84 | $335.27 | -1.67% | 4,190,774 |
| Apr 19, 2021 | $321.48 | $342.46 | $314.83 | $340.98 | +5.21% | 6,962,853 |
| Apr 12, 2021 | $317.78 | $328.40 | $314.36 | $324.10 | +1.88% | 5,366,510 |
| Apr 5, 2021 | $302.86 | $319.30 | $295.89 | $318.12 | +5.66% | 8,231,323 |
| Mar 29, 2021 | $317.46 | $320.58 | $300.05 | $301.07 | -4.12% | 11,932,070 |
| Mar 22, 2021 | $309.59 | $321.30 | $298.54 | $314.00 | +1.71% | 5,520,125 |
| Mar 15, 2021 | $306.73 | $316.89 | $303.51 | $308.71 | +0.86% | 5,777,639 |
| Mar 8, 2021 | $291.17 | $315.34 | $288.05 | $306.08 | +4.38% | 8,985,777 |
| Mar 1, 2021 | $313.09 | $321.25 | $269.28 | $293.24 | -5.92% | 10,845,960 |
| Feb 22, 2021 | $328.81 | $328.81 | $304.87 | $311.68 | -6.19% | 7,139,546 |
| Feb 16, 2021 | $344.19 | $345.00 | $325.75 | $332.23 | -3.10% | 4,146,111 |
| Feb 8, 2021 | $335.95 | $347.00 | $334.12 | $342.86 | +2.63% | 4,686,784 |
| Feb 1, 2021 | $329.38 | $345.00 | $324.40 | $334.08 | +1.64% | 6,302,647 |
| Jan 25, 2021 | $347.14 | $350.00 | $312.90 | $328.68 | -5.11% | 8,782,471 |
| Jan 19, 2021 | $346.49 | $358.05 | $340.15 | $346.37 | +0.54% | 4,005,051 |
| Jan 11, 2021 | $354.13 | $373.08 | $337.43 | $344.50 | -5.74% | 6,940,789 |
| Jan 4, 2021 | $351.67 | $374.20 | $346.41 | $365.46 | +5.01% | 7,407,014 |
| Dec 28, 2020 | $355.19 | $356.00 | $343.67 | $348.03 | -0.96% | 4,569,037 |
| Dec 21, 2020 | $373.36 | $377.77 | $350.45 | $351.42 | -7.04% | 6,159,804 |
| Dec 14, 2020 | $344.00 | $387.37 | $337.07 | $378.05 | +9.80% | 13,463,273 |
| Dec 7, 2020 | $376.30 | $378.50 | $343.28 | $344.32 | -8.68% | 14,474,407 |
| Nov 30, 2020 | $367.78 | $383.54 | $357.49 | $377.06 | +3.19% | 7,026,389 |
| Nov 23, 2020 | $348.45 | $365.78 | $343.62 | $365.39 | +5.68% | 3,419,109 |
| Nov 16, 2020 | $324.02 | $349.98 | $322.17 | $345.74 | +6.23% | 4,375,085 |
| Nov 9, 2020 | $351.50 | $353.93 | $311.04 | $325.45 | -5.34% | 6,078,138 |
| Nov 2, 2020 | $321.02 | $349.64 | $307.81 | $343.80 | +7.68% | 6,083,174 |
| Oct 26, 2020 | $336.10 | $340.85 | $314.63 | $319.29 | -4.38% | 5,598,871 |
| Oct 19, 2020 | $351.00 | $352.31 | $316.48 | $333.92 | -4.58% | 7,280,145 |
| Oct 12, 2020 | $351.20 | $359.24 | $342.83 | $349.95 | +1.01% | 5,399,234 |
| Oct 5, 2020 | $334.00 | $349.35 | $327.03 | $346.46 | +4.15% | 7,002,615 |
| Sep 28, 2020 | $317.88 | $343.27 | $310.60 | $332.67 | +5.49% | 8,358,779 |
| Sep 21, 2020 | $289.65 | $331.85 | $287.21 | $315.35 | +6.99% | 15,173,105 |
| Sep 14, 2020 | $315.99 | $319.00 | $290.57 | $294.76 | -5.94% | 10,605,126 |
| Sep 8, 2020 | $351.01 | $365.00 | $308.63 | $313.39 | -13.29% | 18,562,589 |
| Aug 31, 2020 | $377.50 | $399.90 | $345.97 | $361.41 | -4.26% | 10,192,193 |
| Aug 24, 2020 | $372.20 | $384.05 | $369.40 | $377.48 | +2.37% | 6,603,179 |
| Aug 17, 2020 | $350.49 | $369.77 | $350.00 | $368.75 | +5.62% | 4,589,271 |
| Aug 10, 2020 | $342.47 | $354.59 | $334.87 | $349.12 | +2.05% | 6,742,580 |
| Aug 3, 2020 | $327.99 | $343.74 | $324.01 | $342.12 | +5.08% | 7,329,678 |
| Jul 27, 2020 | $324.28 | $333.88 | $316.99 | $325.59 | +1.27% | 7,390,320 |
| Jul 20, 2020 | $319.14 | $337.57 | $313.62 | $321.50 | +1.48% | 8,404,947 |
| Jul 13, 2020 | $316.75 | $321.82 | $295.01 | $316.82 | +0.77% | 8,777,113 |
| Jul 6, 2020 | $309.00 | $319.11 | $303.68 | $314.39 | +3.16% | 10,207,461 |
| Jun 29, 2020 | $290.11 | $318.32 | $284.29 | $304.77 | +5.26% | 10,987,087 |
| Jun 22, 2020 | $298.01 | $310.21 | $288.11 | $289.53 | -2.64% | 7,536,282 |
| Jun 15, 2020 | $289.17 | $313.83 | $288.61 | $297.38 | +0.34% | 9,960,403 |
| Jun 8, 2020 | $322.06 | $324.76 | $289.55 | $296.36 | -7.32% | 18,004,466 |
| Jun 1, 2020 | $299.77 | $324.70 | $297.25 | $319.78 | +6.56% | 13,161,526 |
| May 26, 2020 | $282.55 | $301.49 | $271.60 | $300.10 | +8.44% | 11,464,431 |
| May 18, 2020 | $253.73 | $277.02 | $251.03 | $276.73 | +12.00% | 8,777,926 |
| May 11, 2020 | $237.57 | $248.75 | $225.81 | $247.09 | +3.82% | 9,321,584 |
| May 4, 2020 | $215.08 | $238.32 | $213.97 | $237.99 | +8.83% | 7,327,045 |
| Apr 27, 2020 | $217.60 | $237.49 | $216.20 | $218.69 | +1.93% | 8,297,043 |
| Apr 20, 2020 | $222.79 | $224.51 | $206.50 | $214.55 | -5.01% | 8,205,700 |
| Apr 13, 2020 | $202.76 | $226.42 | $197.66 | $225.86 | +10.98% | 10,482,344 |
| Apr 6, 2020 | $188.22 | $206.00 | $185.75 | $203.51 | +12.28% | 7,849,261 |
| Mar 30, 2020 | $188.50 | $196.96 | $177.77 | $181.25 | -4.02% | 10,514,602 |
| Mar 23, 2020 | $165.55 | $202.86 | $165.05 | $188.84 | +14.44% | 18,224,555 |
| Mar 16, 2020 | $155.49 | $182.53 | $128.85 | $165.01 | -6.64% | 20,470,045 |
| Mar 9, 2020 | $202.00 | $208.33 | $162.32 | $176.75 | -19.13% | 13,522,651 |
| Mar 2, 2020 | $219.19 | $235.42 | $212.24 | $218.55 | +0.52% | 12,128,177 |
| Feb 24, 2020 | $245.39 | $250.45 | $208.90 | $217.41 | -15.04% | 11,228,462 |
| Feb 18, 2020 | $254.01 | $266.20 | $253.66 | $255.90 | +0.59% | 5,288,347 |
| Feb 10, 2020 | $244.02 | $256.80 | $244.02 | $254.41 | +4.48% | 4,721,705 |
| Feb 3, 2020 | $240.18 | $250.10 | $240.18 | $243.51 | +1.72% | 6,909,555 |
| Jan 27, 2020 | $233.80 | $244.33 | $231.84 | $239.39 | -0.40% | 5,424,624 |
| Jan 21, 2020 | $241.43 | $246.02 | $239.27 | $240.35 | -0.37% | 4,617,629 |
| Jan 13, 2020 | $238.57 | $247.51 | $238.11 | $241.25 | +2.73% | 9,506,895 |
| Jan 6, 2020 | $231.49 | $239.47 | $230.80 | $234.84 | +0.95% | 7,041,360 |
| Dec 30, 2019 | $229.80 | $234.50 | $227.53 | $232.64 | +1.14% | 4,903,833 |
| Dec 23, 2019 | $230.80 | $233.42 | $227.07 | $230.02 | -0.12% | 5,377,781 |
| Dec 16, 2019 | $224.72 | $230.57 | $221.46 | $230.29 | +3.01% | 12,262,560 |
| Dec 9, 2019 | $232.03 | $235.50 | $218.18 | $223.55 | -2.54% | 26,943,217 |
| Dec 2, 2019 | $226.25 | $233.12 | $220.90 | $229.38 | +1.63% | 7,763,807 |
| Nov 25, 2019 | $222.03 | $229.65 | $220.25 | $225.69 | +2.63% | 5,895,037 |
| Nov 18, 2019 | $214.50 | $220.00 | $213.91 | $219.90 | +1.85% | 8,266,452 |
| Nov 11, 2019 | $203.25 | $216.05 | $202.69 | $215.91 | +5.77% | 7,477,649 |
| Nov 4, 2019 | $203.89 | $204.31 | $191.21 | $204.13 | +1.71% | 10,354,512 |
| Oct 28, 2019 | $203.90 | $207.53 | $199.23 | $200.69 | -3.51% | 8,699,768 |
| Oct 21, 2019 | $207.16 | $208.06 | $203.00 | $208.00 | +0.43% | 5,520,173 |
| Oct 14, 2019 | $201.89 | $209.02 | $201.24 | $207.11 | +2.72% | 9,037,376 |
| Oct 7, 2019 | $191.92 | $202.98 | $188.94 | $201.62 | +4.40% | 8,016,893 |
| Sep 30, 2019 | $190.32 | $194.07 | $185.36 | $193.12 | +1.79% | 6,514,108 |
| Sep 23, 2019 | $190.70 | $196.79 | $188.55 | $189.72 | +0.22% | 7,913,299 |
| Sep 16, 2019 | $194.16 | $197.33 | $189.18 | $189.30 | -3.01% | 7,748,397 |
| Sep 9, 2019 | $203.51 | $203.76 | $190.90 | $195.18 | -3.92% | 12,425,729 |
| Sep 3, 2019 | $183.53 | $204.44 | $178.26 | $203.14 | +10.00% | 21,559,331 |
| Aug 26, 2019 | $182.98 | $187.74 | $178.53 | $184.67 | +2.58% | 5,793,163 |
| Aug 19, 2019 | $179.95 | $185.12 | $177.24 | $180.03 | +1.24% | 5,919,108 |
| Aug 12, 2019 | $182.00 | $183.72 | $172.44 | $177.83 | -2.73% | 6,562,723 |
| Aug 5, 2019 | $173.60 | $186.88 | $172.12 | $182.82 | +2.17% | 7,177,603 |
| Jul 29, 2019 | $190.67 | $194.25 | $177.60 | $178.93 | -6.13% | 6,774,123 |
| Jul 22, 2019 | $189.46 | $193.71 | $186.08 | $190.61 | +1.42% | 4,995,038 |
| Jul 15, 2019 | $189.72 | $191.44 | $186.75 | $187.94 | -0.83% | 6,273,500 |
| Jul 8, 2019 | $181.86 | $190.52 | $181.60 | $189.52 | +3.44% | 10,012,419 |
| Jul 1, 2019 | $182.33 | $184.47 | $179.31 | $183.21 | +1.66% | 6,364,372 |
| Jun 24, 2019 | $182.16 | $184.31 | $175.17 | $180.21 | -0.91% | 11,184,060 |
| Jun 17, 2019 | $177.74 | $190.52 | $177.09 | $181.87 | +2.92% | 15,331,082 |
| Jun 10, 2019 | $174.34 | $182.89 | $169.29 | $176.71 | +2.45% | 24,077,006 |
| Jun 3, 2019 | $165.83 | $173.82 | $162.29 | $172.49 | +4.17% | 8,255,351 |
| May 28, 2019 | $173.11 | $176.04 | $160.88 | $165.59 | -4.16% | 10,658,533 |
| May 20, 2019 | $171.05 | $177.27 | $169.99 | $172.78 | -0.13% | 6,563,331 |
| May 13, 2019 | $170.00 | $177.06 | $166.22 | $173.00 | -0.39% | 7,835,332 |
| May 6, 2019 | $175.20 | $178.22 | $170.01 | $173.68 | -2.78% | 6,086,054 |
| Apr 29, 2019 | $176.61 | $178.98 | $174.81 | $178.64 | +0.88% | 6,600,057 |
| Apr 22, 2019 | $173.20 | $179.50 | $172.04 | $177.09 | +2.18% | 9,272,873 |
| Apr 15, 2019 | $170.02 | $174.64 | $167.93 | $173.31 | +2.02% | 8,082,451 |
| Apr 8, 2019 | $168.78 | $170.68 | $165.53 | $169.88 | +0.30% | 9,061,667 |
| Apr 1, 2019 | $164.76 | $172.90 | $163.22 | $169.37 | +3.36% | 12,676,415 |
| Mar 25, 2019 | $142.91 | $171.45 | $141.34 | $163.87 | +14.43% | 32,291,970 |
| Mar 18, 2019 | $141.65 | $149.55 | $141.51 | $143.21 | +1.00% | 8,242,727 |
| Mar 11, 2019 | $143.00 | $147.71 | $141.01 | $141.79 | -0.51% | 9,853,991 |
| Mar 4, 2019 | $152.10 | $152.89 | $141.78 | $142.51 | -5.86% | 7,459,364 |
| Feb 25, 2019 | $150.12 | $153.95 | $148.05 | $151.38 | +1.42% | 6,662,170 |
| Feb 19, 2019 | $149.18 | $149.80 | $145.53 | $149.26 | -1.21% | 5,647,734 |
| Feb 11, 2019 | $149.70 | $158.67 | $149.28 | $151.09 | +1.66% | 10,600,823 |
| Feb 4, 2019 | $145.34 | $151.57 | $143.06 | $148.62 | +1.71% | 8,466,531 |
| Jan 28, 2019 | $150.34 | $150.77 | $144.36 | $146.12 | -3.80% | 8,297,872 |
| Jan 22, 2019 | $150.52 | $152.81 | $147.23 | $151.89 | -0.12% | 7,194,045 |
| Jan 14, 2019 | $136.64 | $152.18 | $135.38 | $152.07 | +15.07% | 17,772,261 |
| Jan 7, 2019 | $129.33 | $137.51 | $129.33 | $132.16 | +2.81% | 14,863,914 |
| Dec 31, 2018 | $123.12 | $129.57 | $118.28 | $128.55 | +5.89% | 8,606,532 |
| Dec 24, 2018 | $112.21 | $125.37 | $110.71 | $121.40 | +6.73% | 8,291,524 |
| Dec 17, 2018 | $119.83 | $122.41 | $111.34 | $113.74 | -4.52% | 19,016,865 |
| Dec 10, 2018 | $113.35 | $125.80 | $112.37 | $119.12 | +4.61% | 19,199,644 |
| Dec 3, 2018 | $137.00 | $140.08 | $113.61 | $113.87 | -14.09% | 20,246,698 |
| Nov 26, 2018 | $122.04 | $133.26 | $121.40 | $132.55 | +9.67% | 11,725,347 |
| Nov 19, 2018 | $134.50 | $135.88 | $118.52 | $120.86 | -10.16% | 8,467,816 |
| Nov 12, 2018 | $137.28 | $144.07 | $134.35 | $134.53 | -2.20% | 9,300,686 |
| Nov 5, 2018 | $143.28 | $144.56 | $136.38 | $137.56 | -3.14% | 7,391,455 |
| Oct 29, 2018 | $136.69 | $146.60 | $133.95 | $142.02 | +5.34% | 9,352,914 |
| Oct 22, 2018 | $136.47 | $140.97 | $133.13 | $134.82 | -1.43% | 9,120,829 |
| Oct 15, 2018 | $146.79 | $147.77 | $136.53 | $136.77 | -4.83% | 7,645,491 |
| Oct 8, 2018 | $153.02 | $154.92 | $137.68 | $143.71 | -6.58% | 11,733,323 |
| Oct 1, 2018 | $163.80 | $164.79 | $151.46 | $153.84 | -5.32% | 6,968,231 |
| Sep 24, 2018 | $156.79 | $164.14 | $156.03 | $162.49 | +3.50% | 6,605,096 |
| Sep 17, 2018 | $159.10 | $160.68 | $153.80 | $156.99 | +2.13% | 8,945,250 |
| Sep 10, 2018 | $151.50 | $155.64 | $150.87 | $153.71 | +1.92% | 6,680,754 |
| Sep 4, 2018 | $154.86 | $160.00 | $150.59 | $150.82 | -2.65% | 11,501,919 |
| Aug 27, 2018 | $139.22 | $159.79 | $135.08 | $154.93 | +11.65% | 23,933,612 |
| Aug 20, 2018 | $130.93 | $140.33 | $130.31 | $138.76 | +6.58% | 8,432,306 |
| Aug 13, 2018 | $131.08 | $131.88 | $125.06 | $130.19 | -0.25% | 7,284,542 |
| Aug 6, 2018 | $125.99 | $130.76 | $124.38 | $130.52 | +3.52% | 7,032,792 |
| Jul 30, 2018 | $120.04 | $126.33 | $117.66 | $126.08 | +5.07% | 8,018,188 |
| Jul 23, 2018 | $126.45 | $126.97 | $118.85 | $120.00 | -5.10% | 7,007,806 |
| Jul 16, 2018 | $125.27 | $130.41 | $124.79 | $126.45 | +0.80% | 6,960,769 |
| Jul 9, 2018 | $130.00 | $130.49 | $124.62 | $125.45 | -2.40% | 5,976,003 |
| Jul 2, 2018 | $124.99 | $128.88 | $123.23 | $128.54 | +2.96% | 6,068,479 |
| Jun 25, 2018 | $124.26 | $127.60 | $122.47 | $124.85 | +0.54% | 8,076,064 |
| Jun 18, 2018 | $127.59 | $129.79 | $124.17 | $124.18 | -3.26% | 9,087,885 |
| Jun 11, 2018 | $122.72 | $128.91 | $120.55 | $128.37 | +5.20% | 11,968,769 |
| Jun 4, 2018 | $122.62 | $126.85 | $120.59 | $122.02 | -0.14% | 15,206,206 |
| May 29, 2018 | $106.25 | $123.84 | $103.80 | $122.19 | +15.08% | 24,524,670 |
| May 21, 2018 | $103.49 | $107.49 | $102.02 | $106.18 | +3.27% | 9,313,507 |
| May 14, 2018 | $98.94 | $103.12 | $97.78 | $102.82 | +4.34% | 6,812,165 |
| May 7, 2018 | $95.76 | $99.46 | $95.76 | $98.54 | +3.19% | 6,137,941 |
| Apr 30, 2018 | $99.58 | $100.73 | $95.39 | $95.49 | -3.71% | 9,278,385 |
| Apr 23, 2018 | $94.26 | $99.39 | $94.20 | $99.17 | +2.97% | 9,995,556 |
| Apr 16, 2018 | $92.00 | $96.37 | $91.75 | $96.31 | +5.02% | 9,694,839 |
| Apr 9, 2018 | $90.00 | $92.89 | $89.35 | $91.71 | +2.34% | 7,444,102 |
| Apr 2, 2018 | $89.01 | $91.44 | $86.65 | $89.61 | +0.55% | 14,029,313 |
| Mar 26, 2018 | $80.19 | $89.54 | $77.97 | $89.12 | +12.09% | 22,107,170 |
| Mar 19, 2018 | $81.03 | $82.21 | $79.26 | $79.51 | -1.55% | 7,856,930 |
| Mar 12, 2018 | $81.17 | $81.64 | $78.66 | $80.76 | -0.30% | 7,488,110 |
| Mar 5, 2018 | $81.64 | $83.98 | $80.09 | $81.00 | -1.30% | 8,313,784 |
| Feb 26, 2018 | $82.43 | $83.59 | $79.36 | $82.07 | +0.26% | 6,445,252 |
| Feb 20, 2018 | $80.87 | $82.57 | $79.90 | $81.86 | +0.57% | 5,635,478 |
| Feb 12, 2018 | $77.61 | $82.64 | $76.60 | $81.40 | +5.51% | 13,533,705 |
| Feb 5, 2018 | $77.99 | $83.31 | $74.90 | $77.15 | -1.87% | 14,504,126 |
| Jan 29, 2018 | $78.81 | $80.64 | $77.01 | $78.62 | -0.58% | 5,865,014 |
| Jan 22, 2018 | $79.41 | $79.96 | $78.04 | $79.08 | -0.33% | 4,596,049 |
| Jan 16, 2018 | $78.95 | $79.70 | $76.45 | $79.34 | +0.63% | 5,263,062 |
| Jan 8, 2018 | $81.50 | $81.92 | $77.44 | $78.84 | -0.74% | 7,802,736 |
| Jan 2, 2018 | $77.31 | $80.46 | $77.31 | $79.43 | +1.07% | 7,482,767 |
| Dec 26, 2017 | $78.30 | $80.10 | $78.30 | $78.59 | +0.14% | 4,685,515 |
| Dec 18, 2017 | $76.45 | $78.60 | $76.00 | $78.48 | +3.51% | 6,869,609 |
| Dec 11, 2017 | $73.78 | $76.01 | $73.22 | $75.82 | +2.78% | 8,601,715 |
| Dec 4, 2017 | $68.35 | $74.03 | $65.30 | $73.77 | +9.74% | 21,785,135 |
| Nov 27, 2017 | $67.09 | $68.59 | $65.87 | $67.22 | +0.64% | 9,422,214 |
| Nov 20, 2017 | $66.29 | $67.41 | $65.80 | $66.79 | +0.72% | 3,359,361 |
| Nov 13, 2017 | $64.88 | $67.43 | $63.55 | $66.31 | +2.22% | 5,861,833 |
| Nov 6, 2017 | $61.36 | $65.00 | $59.93 | $64.87 | +6.08% | 7,593,027 |
| Oct 30, 2017 | $62.29 | $62.97 | $60.52 | $61.15 | -2.00% | 5,169,643 |
| Oct 23, 2017 | $63.38 | $64.81 | $60.53 | $62.40 | -1.41% | 10,139,680 |
| Oct 16, 2017 | $59.21 | $63.35 | $57.40 | $63.29 | +6.96% | 12,487,307 |
| Oct 9, 2017 | $61.33 | $63.40 | $57.55 | $59.17 | -3.47% | 13,631,293 |
| Oct 2, 2017 | $62.17 | $63.35 | $61.14 | $61.30 | -1.53% | 7,417,175 |
| Sep 25, 2017 | $57.89 | $62.33 | $57.19 | $62.25 | +7.07% | 10,704,503 |
| Sep 18, 2017 | $60.74 | $60.93 | $57.87 | $58.14 | -4.06% | 9,251,869 |
| Sep 11, 2017 | $62.48 | $63.08 | $59.79 | $60.60 | -2.79% | 8,376,952 |
| Sep 5, 2017 | $62.09 | $63.00 | $60.38 | $62.34 | +1.05% | 11,288,649 |
| Aug 28, 2017 | $60.69 | $62.58 | $56.56 | $61.69 | +2.46% | 28,125,004 |
| Aug 21, 2017 | $59.67 | $61.48 | $57.96 | $60.21 | +3.58% | 10,016,201 |
| Aug 14, 2017 | $60.03 | $60.90 | $57.61 | $58.13 | -2.73% | 8,765,595 |
| Aug 7, 2017 | $61.90 | $63.86 | $58.55 | $59.76 | -3.24% | 6,327,569 |
| Jul 31, 2017 | $61.98 | $62.19 | $60.37 | $61.76 | -0.11% | 6,752,725 |
| Jul 24, 2017 | $61.59 | $62.26 | $60.42 | $61.83 | -0.18% | 8,544,959 |
| Jul 17, 2017 | $59.95 | $62.05 | $59.15 | $61.94 | +3.56% | 8,845,070 |
| Jul 10, 2017 | $58.23 | $60.00 | $57.51 | $59.81 | +2.48% | 6,262,069 |
| Jul 3, 2017 | $59.68 | $60.61 | $57.62 | $58.36 | -2.20% | 6,803,379 |
| Jun 26, 2017 | $55.53 | $60.22 | $54.96 | $59.67 | +7.77% | 18,202,279 |
| Jun 19, 2017 | $53.18 | $55.40 | $52.35 | $55.37 | +4.53% | 11,205,078 |
| Jun 12, 2017 | $51.54 | $53.92 | $51.30 | $52.97 | +2.46% | 11,481,014 |
| Jun 5, 2017 | $54.00 | $54.09 | $51.30 | $51.70 | -4.77% | 17,559,145 |
| May 30, 2017 | $48.39 | $56.85 | $47.26 | $54.29 | +12.56% | 38,596,329 |
| May 22, 2017 | $49.65 | $50.12 | $48.03 | $48.23 | -2.15% | 13,219,584 |
| May 15, 2017 | $53.06 | $53.06 | $48.10 | $49.29 | -7.21% | 17,470,404 |
| May 8, 2017 | $52.09 | $55.64 | $51.40 | $53.12 | +2.25% | 16,329,497 |
| May 1, 2017 | $52.07 | $52.70 | $51.17 | $51.95 | -0.10% | 9,888,448 |
| Apr 24, 2017 | $53.55 | $53.82 | $51.48 | $52.00 | -2.03% | 15,815,176 |
| Apr 17, 2017 | $51.56 | $54.00 | $51.40 | $53.08 | +3.63% | 17,089,153 |
| Apr 10, 2017 | $50.85 | $53.35 | $50.85 | $51.22 | +1.17% | 18,204,841 |
| Apr 3, 2017 | $52.11 | $52.18 | $49.40 | $50.63 | -2.39% | 27,143,224 |
| Mar 27, 2017 | $63.36 | $66.34 | $50.50 | $51.87 | -18.56% | 80,518,252 |
| Mar 20, 2017 | $64.13 | $64.32 | $61.68 | $63.69 | -0.55% | 9,810,376 |
| Mar 13, 2017 | $65.45 | $65.45 | $62.78 | $64.04 | -1.60% | 7,457,697 |
| Mar 6, 2017 | $65.51 | $66.43 | $64.67 | $65.08 | -0.94% | 6,371,693 |
| Feb 27, 2017 | $65.38 | $66.97 | $64.53 | $65.70 | +0.58% | 7,013,128 |
| Feb 21, 2017 | $67.22 | $67.38 | $64.01 | $65.32 | -2.11% | 4,898,686 |
| Feb 13, 2017 | $68.07 | $68.23 | $65.38 | $66.73 | -1.32% | 6,163,609 |
| Feb 6, 2017 | $66.24 | $67.90 | $65.84 | $67.62 | +1.85% | 5,141,941 |
| Jan 30, 2017 | $66.64 | $67.89 | $65.09 | $66.39 | -0.64% | 6,323,526 |
| Jan 23, 2017 | $66.99 | $69.04 | $66.01 | $66.82 | -0.74% | 5,421,270 |
| Jan 17, 2017 | $68.04 | $69.28 | $66.64 | $67.32 | -0.88% | 4,663,629 |
| Jan 9, 2017 | $67.21 | $70.50 | $67.15 | $67.92 | -0.51% | 9,416,976 |
| Jan 3, 2017 | $65.94 | $69.99 | $65.72 | $68.27 | +5.05% | 12,281,953 |
| Dec 27, 2016 | $64.59 | $65.72 | $63.65 | $64.99 | +0.90% | 4,177,073 |
| Dec 19, 2016 | $66.00 | $68.00 | $64.20 | $64.41 | -3.03% | 6,593,226 |
| Dec 12, 2016 | $69.37 | $70.74 | $65.86 | $66.42 | -4.16% | 10,720,145 |
| Dec 5, 2016 | $55.66 | $72.70 | $55.65 | $69.30 | +25.29% | 34,208,304 |
| Nov 28, 2016 | $57.70 | $59.48 | $54.27 | $55.31 | -4.62% | 10,584,404 |
| Nov 21, 2016 | $54.97 | $58.98 | $54.83 | $57.99 | +6.19% | 6,989,033 |
| Nov 14, 2016 | $58.06 | $58.52 | $54.50 | $54.61 | – | 9,209,787 |
Seasonality
LULU 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 | -1.5% | -1.8% | -4.0% | 2.6% | -0.9% | 3.3% | 0.8% | 3.4% | -2.7% | 4.0% | 8.0% | 2.5% |
| Months up | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -16.0% | 6.1% | -17.3% | -10.1% | -4.7% | -13.0% | 4.1% | 1.2% | -20.0% | 11.5% | ||
| 2025 | 8.3% | -11.7% | -22.6% | -4.3% | 17.0% | -25.0% | -15.6% | 0.8% | -12.0% | -4.2% | 8.0% | 12.8% |
| 2024 | -11.2% | 2.9% | -16.4% | -7.7% | -13.5% | -4.3% | -13.4% | 0.3% | 4.6% | 9.8% | 7.6% | 19.3% |
| 2023 | -4.2% | 0.8% | 17.8% | 4.3% | -12.6% | 14.0% | 0.0% | 0.7% | 1.1% | 2.0% | 13.6% | 14.4% |
| 2022 | -14.7% | -4.1% | 14.2% | -2.9% | -17.5% | -6.9% | 13.9% | -3.4% | -6.8% | 17.7% | 15.6% | -15.8% |
| 2021 | -5.6% | -5.2% | -1.6% | 9.3% | -3.6% | 12.9% | 9.6% | 0.0% | 1.1% | 15.1% | -2.5% | -13.9% |
| 2020 | 3.3% | -9.2% | -12.8% | 17.9% | 34.3% | 4.0% | 4.4% | 15.4% | -12.3% | -3.1% | 16.0% | -6.0% |
| 2019 | 21.5% | 1.8% | 8.9% | 7.6% | -6.1% | 8.8% | 6.0% | -3.4% | 4.3% | 6.1% | 10.5% | 2.6% |
| 2018 | -0.5% | 3.7% | 9.9% | 12.0% | 5.3% | 18.8% | -3.9% | 29.2% | 4.9% | -13.4% | -5.8% | -8.3% |
| 2017 | 3.9% | -3.3% | -20.5% | 0.3% | -7.2% | 23.6% | 3.3% | -6.6% | 8.2% | -1.2% | 8.9% | 17.4% |