Live Nation Entertainment, Inc. (LYV) stock
LYVNYSEServices-Amusement & Recreation ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 7/30114% above fair value
$177.89+0.06 (+0.03%)
Close on Oct 30, 2026Market cap $41.92BP/E –Yield –
Price history
Live Nation Entertainment share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$177.89
+0.03% on the day
52-week range
$125.34 – $189.25
-6.0% from the high
Change over 52 weeks
+20.2%
From $148.02 on Oct 30, 2025
Average volume
1.99M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $173.44 | $179.88 | $169.07 | $177.89 | +2.57% | 9,121,423 |
| Oct 19, 2026 | $171.32 | $176.66 | $170.28 | $173.44 | +1.72% | 8,055,309 |
| Oct 12, 2026 | $170.38 | $174.43 | $167.93 | $170.51 | +0.11% | 8,391,760 |
| Oct 5, 2026 | $168.23 | $174.43 | $167.08 | $170.33 | +0.92% | 9,307,281 |
| Sep 28, 2026 | $170.89 | $174.00 | $164.82 | $168.77 | -1.23% | 10,306,505 |
| Sep 21, 2026 | $168.75 | $171.68 | $166.11 | $170.87 | +2.24% | 8,845,251 |
| Sep 14, 2026 | $169.46 | $174.70 | $166.40 | $167.12 | -1.78% | 11,038,916 |
| Sep 8, 2026 | $172.79 | $174.37 | $168.04 | $170.15 | -1.93% | 9,379,231 |
| Aug 31, 2026 | $181.16 | $182.21 | $171.72 | $173.50 | -4.49% | 8,607,153 |
| Aug 24, 2026 | $183.07 | $188.96 | $177.75 | $181.65 | -0.09% | 8,005,317 |
| Aug 17, 2026 | $186.76 | $187.28 | $179.83 | $181.82 | -3.52% | 7,842,891 |
| Aug 10, 2026 | $181.05 | $189.25 | $179.53 | $188.46 | +4.32% | 9,447,948 |
| Aug 3, 2026 | $176.61 | $185.65 | $174.82 | $180.66 | +3.75% | 10,627,741 |
| Jul 27, 2026 | $179.43 | $187.20 | $171.00 | $174.13 | -1.75% | 14,810,028 |
| Jul 20, 2026 | $181.36 | $183.98 | $175.29 | $177.24 | -1.65% | 7,854,297 |
| Jul 13, 2026 | $180.19 | $184.98 | $176.95 | $180.22 | +0.24% | 7,809,984 |
| Jul 6, 2026 | $186.02 | $188.00 | $179.02 | $179.79 | -3.64% | 9,837,205 |
| Jun 29, 2026 | $179.39 | $187.64 | $177.18 | $186.59 | +3.97% | 13,190,885 |
| Jun 22, 2026 | $171.02 | $180.92 | $166.15 | $179.46 | +4.80% | 14,710,681 |
| Jun 15, 2026 | $173.42 | $176.00 | $169.64 | $171.24 | -0.74% | 13,429,601 |
| Jun 8, 2026 | $160.32 | $175.00 | $158.02 | $172.51 | +7.77% | 11,247,028 |
| Jun 1, 2026 | $169.10 | $171.31 | $158.58 | $160.07 | -4.95% | 11,535,503 |
| May 26, 2026 | $167.17 | $170.90 | $164.24 | $168.41 | +1.73% | 9,945,884 |
| May 18, 2026 | $168.75 | $170.83 | $159.71 | $165.55 | -1.97% | 12,108,384 |
| May 11, 2026 | $160.83 | $173.12 | $159.77 | $168.87 | +3.42% | 10,934,067 |
| May 4, 2026 | $158.69 | $169.91 | $156.24 | $163.28 | +3.18% | 20,243,368 |
| Apr 27, 2026 | $155.42 | $159.01 | $151.44 | $158.25 | +1.03% | 10,362,467 |
| Apr 20, 2026 | $155.44 | $158.35 | $151.06 | $156.64 | +0.05% | 11,775,087 |
| Apr 13, 2026 | $158.18 | $168.55 | $153.42 | $156.56 | -2.51% | 19,554,402 |
| Apr 6, 2026 | $157.25 | $165.98 | $155.66 | $160.59 | +3.11% | 13,352,034 |
| Mar 30, 2026 | $148.14 | $156.15 | $146.50 | $155.75 | +6.89% | 13,650,228 |
| Mar 23, 2026 | $151.07 | $156.09 | $144.00 | $145.71 | -2.11% | 11,777,159 |
| Mar 16, 2026 | $153.95 | $160.16 | $148.17 | $148.85 | -3.33% | 13,604,086 |
| Mar 9, 2026 | $162.13 | $167.56 | $152.64 | $153.97 | -1.38% | 20,080,618 |
| Mar 2, 2026 | $160.11 | $162.70 | $154.63 | $156.13 | -3.71% | 16,056,047 |
| Feb 23, 2026 | $162.88 | $165.36 | $155.04 | $162.14 | -0.33% | 17,031,587 |
| Feb 17, 2026 | $156.22 | $168.54 | $152.73 | $162.67 | +2.78% | 16,580,290 |
| Feb 9, 2026 | $140.96 | $159.89 | $140.45 | $158.27 | +12.38% | 15,011,570 |
| Feb 2, 2026 | $144.71 | $146.77 | $136.42 | $140.84 | -3.17% | 12,760,613 |
| Jan 26, 2026 | $147.03 | $149.91 | $143.29 | $145.45 | -1.03% | 9,566,307 |
| Jan 20, 2026 | $142.66 | $148.10 | $137.50 | $146.97 | +1.76% | 13,373,449 |
| Jan 12, 2026 | $144.84 | $149.26 | $143.58 | $144.43 | -1.12% | 16,309,853 |
| Jan 5, 2026 | $144.84 | $148.96 | $142.70 | $146.07 | +0.52% | 11,910,227 |
| Dec 29, 2025 | $146.11 | $146.34 | $142.43 | $145.31 | -0.34% | 6,412,909 |
| Dec 22, 2025 | $141.57 | $146.60 | $140.92 | $145.81 | +3.34% | 5,656,818 |
| Dec 15, 2025 | $141.74 | $142.88 | $135.05 | $141.10 | -1.43% | 17,523,545 |
| Dec 8, 2025 | $138.91 | $144.50 | $136.12 | $143.14 | +2.73% | 13,823,612 |
| Dec 1, 2025 | $130.78 | $141.03 | $128.50 | $139.33 | +5.99% | 18,473,996 |
| Nov 24, 2025 | $130.42 | $132.15 | $125.34 | $131.45 | +0.63% | 13,132,553 |
| Nov 17, 2025 | $135.43 | $135.95 | $128.39 | $130.63 | -3.85% | 16,795,924 |
| Nov 10, 2025 | $140.48 | $144.76 | $135.14 | $135.86 | -3.31% | 15,282,193 |
| Nov 3, 2025 | $148.54 | $152.61 | $133.54 | $140.51 | -6.03% | 27,105,111 |
| Oct 27, 2025 | $153.91 | $154.19 | $147.39 | $149.53 | -2.18% | 10,930,748 |
| Oct 20, 2025 | $155.43 | $159.19 | $152.51 | $152.86 | -1.50% | 8,202,361 |
| Oct 13, 2025 | $153.93 | $156.71 | $150.79 | $155.19 | +1.46% | 11,855,819 |
| Oct 6, 2025 | $155.27 | $156.41 | $149.02 | $152.96 | -2.15% | 17,526,722 |
| Sep 29, 2025 | $162.93 | $168.11 | $152.93 | $156.32 | -3.38% | 17,351,612 |
| Sep 22, 2025 | $161.83 | $166.15 | $159.95 | $161.79 | -1.18% | 9,626,999 |
| Sep 15, 2025 | $173.79 | $175.25 | $161.36 | $163.72 | -5.76% | 18,511,938 |
| Sep 8, 2025 | $163.94 | $175.25 | $163.90 | $173.73 | +6.31% | 10,381,745 |
| Sep 2, 2025 | $164.30 | $167.94 | $160.16 | $163.42 | -1.84% | 7,826,699 |
| Aug 25, 2025 | $165.72 | $167.22 | $164.79 | $166.49 | +0.46% | 6,131,863 |
| Aug 18, 2025 | $161.89 | $166.54 | $160.13 | $165.72 | +2.98% | 8,985,470 |
| Aug 11, 2025 | $153.19 | $162.95 | $152.78 | $160.93 | +5.09% | 13,261,646 |
| Aug 4, 2025 | $146.87 | $156.65 | $146.04 | $153.13 | +4.78% | 13,430,753 |
| Jul 28, 2025 | $152.83 | $153.76 | $143.25 | $146.14 | -4.52% | 9,233,754 |
| Jul 21, 2025 | $150.49 | $155.07 | $147.41 | $153.06 | +1.71% | 8,626,496 |
| Jul 14, 2025 | $144.32 | $151.98 | $144.00 | $150.49 | +4.55% | 10,535,342 |
| Jul 7, 2025 | $149.27 | $149.74 | $142.24 | $143.94 | -3.57% | 10,134,711 |
| Jun 30, 2025 | $150.58 | $152.20 | $148.21 | $149.27 | -0.48% | 7,358,802 |
| Jun 23, 2025 | $149.12 | $151.89 | $144.34 | $149.99 | +0.75% | 11,285,529 |
| Jun 16, 2025 | $139.69 | $150.81 | $139.52 | $148.87 | +7.74% | 16,626,588 |
| Jun 9, 2025 | $144.20 | $145.00 | $137.88 | $138.17 | -4.15% | 10,141,334 |
| Jun 2, 2025 | $136.91 | $145.68 | $134.85 | $144.15 | +5.07% | 22,315,535 |
| May 26, 2025 | $142.60 | $147.15 | $134.74 | $137.19 | -5.39% | 21,583,238 |
| May 19, 2025 | $145.34 | $148.46 | $142.22 | $145.01 | -1.81% | 10,044,225 |
| May 12, 2025 | $139.42 | $148.01 | $138.46 | $147.68 | +8.17% | 10,141,835 |
| May 5, 2025 | $132.73 | $137.38 | $131.65 | $136.52 | +2.06% | 10,119,017 |
| Apr 28, 2025 | $133.41 | $134.81 | $127.76 | $133.77 | +0.76% | 11,651,164 |
| Apr 21, 2025 | $127.00 | $134.54 | $122.08 | $132.76 | +4.35% | 10,997,048 |
| Apr 14, 2025 | $131.31 | $131.59 | $123.88 | $127.22 | -1.84% | 7,664,005 |
| Apr 7, 2025 | $116.33 | $133.31 | $113.20 | $129.60 | +7.25% | 16,231,094 |
| Mar 31, 2025 | $125.34 | $134.83 | $117.83 | $120.84 | -3.35% | 21,627,797 |
| Mar 24, 2025 | $125.00 | $129.76 | $124.30 | $125.03 | +1.60% | 9,265,782 |
| Mar 17, 2025 | $119.22 | $124.10 | $118.35 | $123.06 | +3.19% | 10,834,463 |
| Mar 10, 2025 | $124.37 | $125.76 | $112.88 | $119.26 | -6.47% | 19,842,330 |
| Mar 3, 2025 | $144.27 | $145.79 | $122.91 | $127.51 | -11.06% | 13,453,298 |
| Feb 24, 2025 | $151.00 | $157.49 | $139.67 | $143.36 | -4.04% | 17,171,254 |
| Feb 18, 2025 | $154.68 | $157.75 | $148.50 | $149.40 | -2.84% | 12,065,334 |
| Feb 10, 2025 | $148.77 | $153.94 | $144.58 | $153.76 | +3.67% | 10,180,596 |
| Feb 3, 2025 | $142.07 | $152.11 | $141.00 | $148.31 | +2.51% | 11,181,538 |
| Jan 27, 2025 | $138.02 | $145.33 | $137.93 | $144.68 | +2.80% | 9,452,920 |
| Jan 21, 2025 | $138.00 | $140.85 | $137.24 | $140.74 | +3.78% | 7,743,541 |
| Jan 13, 2025 | $127.54 | $136.22 | $127.08 | $135.61 | +5.52% | 6,737,541 |
| Jan 6, 2025 | $129.43 | $130.76 | $127.61 | $128.51 | -0.76% | 7,337,458 |
| Dec 30, 2024 | $130.14 | $132.14 | $127.13 | $129.49 | -1.79% | 5,536,674 |
| Dec 23, 2024 | $132.78 | $133.81 | $130.57 | $131.85 | -1.07% | 3,088,473 |
| Dec 16, 2024 | $136.35 | $138.83 | $131.57 | $133.28 | -1.96% | 12,788,386 |
| Dec 9, 2024 | $136.79 | $136.93 | $133.11 | $135.95 | -0.59% | 9,957,941 |
| Dec 2, 2024 | $137.97 | $139.19 | $133.74 | $136.76 | -1.08% | 17,784,765 |
| Nov 25, 2024 | $140.98 | $141.18 | $137.72 | $138.25 | -1.45% | 8,652,690 |
| Nov 18, 2024 | $128.71 | $140.29 | $128.55 | $140.29 | +8.75% | 10,035,697 |
| Nov 11, 2024 | $123.35 | $130.83 | $122.00 | $129.00 | +4.88% | 23,663,192 |
| Nov 4, 2024 | $117.13 | $127.64 | $116.46 | $123.00 | +4.99% | 15,990,040 |
| Oct 28, 2024 | $117.16 | $119.47 | $116.11 | $117.15 | +0.71% | 8,339,479 |
| Oct 21, 2024 | $114.94 | $117.48 | $114.19 | $116.32 | +1.20% | 7,523,376 |
| Oct 14, 2024 | $114.92 | $116.57 | $112.91 | $114.94 | +0.11% | 9,553,216 |
| Oct 7, 2024 | $110.43 | $115.27 | $110.21 | $114.81 | +3.55% | 7,936,187 |
| Sep 30, 2024 | $108.32 | $112.00 | $107.65 | $110.87 | +1.96% | 13,618,381 |
| Sep 23, 2024 | $103.73 | $109.24 | $103.28 | $108.74 | +4.92% | 11,751,521 |
| Sep 16, 2024 | $99.47 | $105.42 | $99.17 | $103.64 | +4.85% | 14,313,071 |
| Sep 9, 2024 | $93.32 | $99.23 | $93.32 | $98.85 | +6.54% | 8,899,328 |
| Sep 3, 2024 | $97.20 | $98.26 | $92.57 | $92.78 | -5.01% | 6,501,688 |
| Aug 26, 2024 | $96.99 | $99.72 | $95.10 | $97.67 | +0.92% | 5,424,664 |
| Aug 19, 2024 | $95.17 | $97.55 | $94.99 | $96.78 | +1.68% | 6,313,353 |
| Aug 12, 2024 | $92.22 | $95.30 | $91.25 | $95.18 | +3.25% | 6,303,414 |
| Aug 5, 2024 | $88.89 | $92.51 | $87.33 | $92.18 | +1.06% | 9,394,353 |
| Jul 29, 2024 | $94.09 | $99.47 | $89.84 | $91.21 | -2.60% | 13,269,779 |
| Jul 22, 2024 | $95.24 | $95.88 | $92.19 | $93.64 | -1.54% | 6,658,263 |
| Jul 15, 2024 | $99.17 | $100.00 | $93.54 | $95.10 | -2.90% | 8,664,019 |
| Jul 8, 2024 | $95.57 | $99.00 | $93.90 | $97.94 | +2.73% | 9,307,943 |
| Jul 1, 2024 | $94.24 | $96.80 | $94.17 | $95.34 | +1.71% | 7,995,262 |
| Jun 24, 2024 | $93.09 | $94.61 | $88.45 | $93.74 | +0.84% | 14,159,454 |
| Jun 17, 2024 | $88.77 | $93.20 | $88.12 | $92.96 | +4.74% | 8,995,555 |
| Jun 10, 2024 | $90.48 | $91.04 | $86.81 | $88.75 | -1.97% | 10,090,486 |
| Jun 3, 2024 | $94.12 | $94.58 | $89.78 | $90.53 | -3.42% | 10,038,965 |
| May 28, 2024 | $95.56 | $96.53 | $92.75 | $93.74 | -2.34% | 7,624,577 |
| May 20, 2024 | $96.66 | $102.84 | $92.72 | $95.99 | -0.62% | 15,829,814 |
| May 13, 2024 | $97.50 | $98.00 | $95.27 | $96.59 | -0.44% | 7,666,753 |
| May 6, 2024 | $95.50 | $98.18 | $93.68 | $97.02 | +2.49% | 10,365,826 |
| Apr 29, 2024 | $90.01 | $97.04 | $87.61 | $94.66 | +5.38% | 13,542,944 |
| Apr 22, 2024 | $90.26 | $92.08 | $87.78 | $89.83 | -0.14% | 9,657,582 |
| Apr 15, 2024 | $101.95 | $102.72 | $89.15 | $89.96 | -10.97% | 22,659,445 |
| Apr 8, 2024 | $103.46 | $104.07 | $100.54 | $101.04 | -2.40% | 6,823,367 |
| Apr 1, 2024 | $105.78 | $106.71 | $102.26 | $103.52 | -2.13% | 8,761,780 |
| Mar 25, 2024 | $106.41 | $107.24 | $104.29 | $105.77 | -0.21% | 7,013,339 |
| Mar 18, 2024 | $104.34 | $107.18 | $102.75 | $105.99 | +2.14% | 9,026,239 |
| Mar 11, 2024 | $99.56 | $104.88 | $98.85 | $103.77 | +4.04% | 11,845,267 |
| Mar 4, 2024 | $97.37 | $101.25 | $96.84 | $99.74 | +2.67% | 13,272,773 |
| Feb 26, 2024 | $94.64 | $97.69 | $92.15 | $97.15 | +1.92% | 13,715,818 |
| Feb 20, 2024 | $92.88 | $101.50 | $90.88 | $95.32 | +2.22% | 12,975,306 |
| Feb 12, 2024 | $89.69 | $94.11 | $87.27 | $93.25 | +4.16% | 12,249,088 |
| Feb 5, 2024 | $87.59 | $90.50 | $86.67 | $89.53 | +1.51% | 11,497,886 |
| Jan 29, 2024 | $89.02 | $90.06 | $87.29 | $88.20 | -1.22% | 11,261,423 |
| Jan 22, 2024 | $91.56 | $91.73 | $88.84 | $89.29 | -2.07% | 10,850,621 |
| Jan 16, 2024 | $89.94 | $91.20 | $88.87 | $91.18 | +0.57% | 7,492,023 |
| Jan 8, 2024 | $90.15 | $92.16 | $88.60 | $90.66 | +1.63% | 7,982,850 |
| Jan 2, 2024 | $92.83 | $94.20 | $88.07 | $89.21 | -4.69% | 7,148,704 |
| Dec 26, 2023 | $91.50 | $94.81 | $91.26 | $93.60 | +2.37% | 6,452,848 |
| Dec 18, 2023 | $92.73 | $95.07 | $90.22 | $91.43 | -1.69% | 8,655,893 |
| Dec 11, 2023 | $85.61 | $93.71 | $85.09 | $93.00 | +9.17% | 18,520,734 |
| Dec 4, 2023 | $84.11 | $85.54 | $81.38 | $85.19 | +1.12% | 9,766,141 |
| Nov 27, 2023 | $86.82 | $87.49 | $83.18 | $84.25 | -3.86% | 9,212,082 |
| Nov 20, 2023 | $89.63 | $91.12 | $86.99 | $87.63 | -2.20% | 6,254,084 |
| Nov 13, 2023 | $87.62 | $90.12 | $87.12 | $89.60 | +2.38% | 8,778,945 |
| Nov 6, 2023 | $85.45 | $88.75 | $83.99 | $87.52 | +2.53% | 12,336,908 |
| Oct 30, 2023 | $77.54 | $86.90 | $77.30 | $85.36 | +10.86% | 15,127,978 |
| Oct 23, 2023 | $79.89 | $80.03 | $76.48 | $77.00 | -3.69% | 9,432,626 |
| Oct 16, 2023 | $85.10 | $86.08 | $79.06 | $79.95 | -5.44% | 6,685,082 |
| Oct 9, 2023 | $87.76 | $87.96 | $83.81 | $84.55 | -3.38% | 6,287,432 |
| Oct 2, 2023 | $82.96 | $88.13 | $82.40 | $87.51 | +5.38% | 11,866,589 |
| Sep 25, 2023 | $79.05 | $85.00 | $78.63 | $83.04 | +4.13% | 8,632,561 |
| Sep 18, 2023 | $83.47 | $83.86 | $79.48 | $79.75 | -4.86% | 6,457,007 |
| Sep 11, 2023 | $81.26 | $85.27 | $80.94 | $83.82 | +3.56% | 9,400,772 |
| Sep 5, 2023 | $83.46 | $83.92 | $79.43 | $80.94 | -3.70% | 11,707,609 |
| Aug 28, 2023 | $84.97 | $85.12 | $83.10 | $84.05 | -0.87% | 7,905,224 |
| Aug 21, 2023 | $84.35 | $85.53 | $83.27 | $84.79 | +0.47% | 5,057,178 |
| Aug 14, 2023 | $86.39 | $87.50 | $83.23 | $84.39 | -2.56% | 5,181,559 |
| Aug 7, 2023 | $88.32 | $89.59 | $85.01 | $86.61 | -1.28% | 9,012,316 |
| Jul 31, 2023 | $91.39 | $92.81 | $85.15 | $87.73 | -1.79% | 17,421,474 |
| Jul 24, 2023 | $96.80 | $101.74 | $81.04 | $89.33 | -7.76% | 22,097,027 |
| Jul 17, 2023 | $94.73 | $98.81 | $93.54 | $96.84 | +2.52% | 11,091,114 |
| Jul 10, 2023 | $91.67 | $94.52 | $91.57 | $94.46 | +2.94% | 9,587,002 |
| Jul 3, 2023 | $91.11 | $93.32 | $90.83 | $91.76 | +0.71% | 6,467,401 |
| Jun 26, 2023 | $87.38 | $91.44 | $87.14 | $91.11 | +3.82% | 6,642,504 |
| Jun 20, 2023 | $89.57 | $90.10 | $87.38 | $87.76 | -2.68% | 6,915,175 |
| Jun 12, 2023 | $84.71 | $91.42 | $84.01 | $90.18 | +7.17% | 14,078,533 |
| Jun 5, 2023 | $82.51 | $84.26 | $81.54 | $84.15 | +1.59% | 6,097,193 |
| May 30, 2023 | $82.74 | $82.94 | $79.37 | $82.83 | +0.83% | 8,507,712 |
| May 22, 2023 | $84.55 | $85.71 | $81.07 | $82.15 | -3.04% | 9,685,625 |
| May 15, 2023 | $77.94 | $85.00 | $77.63 | $84.73 | +8.42% | 10,249,121 |
| May 8, 2023 | $77.16 | $78.95 | $76.69 | $78.15 | +1.28% | 9,239,027 |
| May 1, 2023 | $67.83 | $79.07 | $66.38 | $77.16 | +13.84% | 12,768,124 |
| Apr 24, 2023 | $67.44 | $68.27 | $64.96 | $67.78 | +1.19% | 7,074,289 |
| Apr 17, 2023 | $68.73 | $69.00 | $66.34 | $66.98 | -2.87% | 6,809,408 |
| Apr 10, 2023 | $68.51 | $71.18 | $68.35 | $68.96 | -0.25% | 6,209,670 |
| Apr 3, 2023 | $69.83 | $69.98 | $68.03 | $69.13 | -1.24% | 5,464,680 |
| Mar 27, 2023 | $66.70 | $70.33 | $66.44 | $70.00 | +6.14% | 7,763,873 |
| Mar 20, 2023 | $66.71 | $69.39 | $64.25 | $65.95 | -0.59% | 9,295,515 |
| Mar 13, 2023 | $66.56 | $68.52 | $65.25 | $66.34 | -0.47% | 11,786,957 |
| Mar 6, 2023 | $73.54 | $73.86 | $66.40 | $66.65 | -8.66% | 8,718,293 |
| Feb 27, 2023 | $69.26 | $73.46 | $69.26 | $72.97 | +6.09% | 10,349,650 |
| Feb 21, 2023 | $75.23 | $77.02 | $68.21 | $68.78 | -9.96% | 13,081,283 |
| Feb 13, 2023 | $76.48 | $79.22 | $75.40 | $76.39 | -0.03% | 8,384,304 |
| Feb 6, 2023 | $78.91 | $82.98 | $75.92 | $76.41 | -4.25% | 10,524,841 |
| Jan 30, 2023 | $80.02 | $83.10 | $78.41 | $79.80 | -0.70% | 8,335,633 |
| Jan 23, 2023 | $75.59 | $80.60 | $75.00 | $80.36 | +6.99% | 8,490,217 |
| Jan 17, 2023 | $74.66 | $76.78 | $72.41 | $75.11 | +0.60% | 8,201,497 |
| Jan 9, 2023 | $70.96 | $74.79 | $70.45 | $74.66 | +3.15% | 17,738,277 |
| Jan 3, 2023 | $70.81 | $73.63 | $68.52 | $72.38 | +3.79% | 6,116,043 |
| Dec 27, 2022 | $70.53 | $70.53 | $68.06 | $69.74 | -1.34% | 4,254,032 |
| Dec 19, 2022 | $68.94 | $71.34 | $67.70 | $70.69 | +1.90% | 7,607,878 |
| Dec 12, 2022 | $71.74 | $76.67 | $69.13 | $69.37 | -3.34% | 10,728,416 |
| Dec 5, 2022 | $73.22 | $74.57 | $69.92 | $71.77 | -2.91% | 15,460,747 |
| Nov 28, 2022 | $68.55 | $75.01 | $68.25 | $73.92 | +7.98% | 12,218,248 |
| Nov 21, 2022 | $66.46 | $69.15 | $65.78 | $68.46 | +3.40% | 10,200,942 |
| Nov 14, 2022 | $76.37 | $77.62 | $65.05 | $66.21 | -13.68% | 25,171,850 |
| Nov 7, 2022 | $71.13 | $77.31 | $69.79 | $76.70 | +8.46% | 11,024,863 |
| Oct 31, 2022 | $79.90 | $81.56 | $67.53 | $70.72 | -11.67% | 17,531,382 |
| Oct 24, 2022 | $79.73 | $82.87 | $76.81 | $80.06 | +0.67% | 7,993,188 |
| Oct 17, 2022 | $77.36 | $81.08 | $77.36 | $79.53 | +4.95% | 5,665,530 |
| Oct 10, 2022 | $78.83 | $79.25 | $74.70 | $75.78 | -3.60% | 5,363,159 |
| Oct 3, 2022 | $76.85 | $81.82 | $76.10 | $78.61 | +3.38% | 8,433,621 |
| Sep 26, 2022 | $74.79 | $78.68 | $73.69 | $76.04 | +1.02% | 9,312,583 |
| Sep 19, 2022 | $86.58 | $89.63 | $73.35 | $75.27 | -13.91% | 12,657,908 |
| Sep 12, 2022 | $93.71 | $95.52 | $87.08 | $87.43 | -6.11% | 10,326,449 |
| Sep 6, 2022 | $90.19 | $93.36 | $87.60 | $93.12 | +3.88% | 5,295,041 |
| Aug 29, 2022 | $90.34 | $92.97 | $88.46 | $89.64 | -2.35% | 4,601,207 |
| Aug 22, 2022 | $92.11 | $96.08 | $91.05 | $91.80 | -2.63% | 4,617,161 |
| Aug 15, 2022 | $97.18 | $99.63 | $93.49 | $94.28 | -3.69% | 5,738,687 |
| Aug 8, 2022 | $96.97 | $99.66 | $94.75 | $97.89 | +1.17% | 6,546,023 |
| Aug 1, 2022 | $93.54 | $98.59 | $92.12 | $96.76 | +2.95% | 7,819,936 |
| Jul 25, 2022 | $91.70 | $94.09 | $89.43 | $93.99 | +2.63% | 6,264,185 |
| Jul 18, 2022 | $85.42 | $93.27 | $85.42 | $91.58 | +8.40% | 6,628,037 |
| Jul 11, 2022 | $83.87 | $85.06 | $79.50 | $84.48 | +0.14% | 5,275,916 |
| Jul 5, 2022 | $82.35 | $86.71 | $80.83 | $84.36 | +1.57% | 5,339,782 |
| Jun 27, 2022 | $87.34 | $88.67 | $80.53 | $83.06 | -4.31% | 6,849,529 |
| Jun 21, 2022 | $85.37 | $87.12 | $80.24 | $86.80 | +2.48% | 7,517,309 |
| Jun 13, 2022 | $88.37 | $88.70 | $81.21 | $84.70 | -8.24% | 11,320,105 |
| Jun 6, 2022 | $96.57 | $96.79 | $90.89 | $92.31 | -3.14% | 8,570,001 |
| May 31, 2022 | $94.93 | $97.73 | $93.23 | $95.30 | -0.20% | 7,069,621 |
| May 23, 2022 | $89.28 | $96.50 | $83.55 | $95.49 | +6.96% | 11,363,469 |
| May 16, 2022 | $91.08 | $92.66 | $83.87 | $89.28 | -2.16% | 15,427,310 |
| May 9, 2022 | $91.82 | $92.66 | $81.68 | $91.25 | -1.36% | 17,538,553 |
| May 2, 2022 | $105.33 | $106.81 | $85.93 | $92.51 | -11.79% | 18,756,823 |
| Apr 25, 2022 | $105.73 | $110.78 | $103.83 | $104.88 | -0.97% | 8,051,282 |
| Apr 18, 2022 | $111.02 | $114.84 | $105.28 | $105.91 | -4.85% | 7,459,857 |
| Apr 11, 2022 | $107.29 | $114.75 | $106.58 | $111.31 | +3.18% | 6,739,129 |
| Apr 4, 2022 | $113.86 | $117.18 | $106.84 | $107.88 | -5.67% | 8,198,804 |
| Mar 28, 2022 | $116.07 | $121.28 | $114.08 | $114.37 | -1.66% | 7,988,927 |
| Mar 21, 2022 | $112.72 | $119.00 | $109.55 | $116.30 | +2.94% | 9,517,771 |
| Mar 14, 2022 | $108.48 | $114.71 | $106.45 | $112.98 | +4.08% | 12,855,436 |
| Mar 7, 2022 | $114.61 | $114.88 | $98.01 | $108.55 | -5.10% | 16,946,057 |
| Feb 28, 2022 | $125.30 | $125.91 | $111.42 | $114.38 | -9.25% | 16,108,677 |
| Feb 22, 2022 | $117.73 | $126.79 | $111.36 | $126.04 | +7.32% | 16,972,845 |
| Feb 14, 2022 | $116.13 | $121.33 | $114.02 | $117.44 | +1.46% | 15,377,378 |
| Feb 7, 2022 | $108.61 | $121.12 | $108.61 | $115.75 | +6.82% | 7,867,181 |
| Jan 31, 2022 | $105.01 | $112.54 | $104.73 | $108.36 | +2.94% | 9,258,153 |
| Jan 24, 2022 | $107.01 | $108.91 | $99.76 | $105.27 | -4.07% | 13,424,778 |
| Jan 18, 2022 | $114.17 | $116.87 | $109.31 | $109.74 | -4.42% | 7,841,157 |
| Jan 10, 2022 | $115.80 | $117.67 | $109.82 | $114.81 | -0.91% | 10,570,297 |
| Jan 3, 2022 | $120.59 | $125.72 | $115.81 | $115.86 | -3.20% | 10,836,915 |
| Dec 27, 2021 | $118.88 | $122.50 | $117.45 | $119.69 | +0.97% | 7,234,472 |
| Dec 20, 2021 | $100.79 | $119.27 | $100.41 | $118.54 | +12.74% | 10,688,409 |
| Dec 13, 2021 | $110.97 | $111.99 | $100.19 | $105.14 | -6.02% | 13,785,203 |
| Dec 6, 2021 | $102.00 | $113.47 | $101.85 | $111.87 | +10.84% | 10,259,479 |
| Nov 29, 2021 | $106.19 | $109.95 | $99.16 | $100.93 | -2.51% | 15,506,944 |
| Nov 22, 2021 | $113.88 | $116.70 | $98.50 | $103.53 | -8.01% | 10,538,963 |
| Nov 15, 2021 | $113.07 | $116.79 | $109.05 | $112.54 | +0.20% | 11,274,413 |
| Nov 8, 2021 | $118.82 | $120.34 | $111.71 | $112.32 | -9.27% | 16,301,595 |
| Nov 1, 2021 | $101.85 | $127.75 | $101.70 | $123.80 | +22.39% | 15,540,173 |
| Oct 25, 2021 | $100.63 | $102.10 | $98.75 | $101.15 | +0.40% | 7,902,837 |
| Oct 18, 2021 | $100.80 | $102.82 | $98.12 | $100.75 | -0.81% | 6,554,865 |
| Oct 11, 2021 | $98.87 | $102.85 | $97.49 | $101.57 | +3.28% | 7,448,783 |
| Oct 4, 2021 | $98.34 | $102.24 | $96.30 | $98.34 | -0.40% | 9,582,234 |
| Sep 27, 2021 | $93.00 | $99.09 | $90.18 | $98.73 | +6.46% | 12,899,787 |
| Sep 20, 2021 | $85.99 | $93.09 | $84.51 | $92.74 | +6.81% | 9,860,055 |
| Sep 13, 2021 | $88.00 | $89.80 | $84.38 | $86.83 | +0.87% | 14,499,961 |
| Sep 7, 2021 | $86.00 | $88.86 | $84.80 | $86.08 | 0.00% | 4,913,163 |
| Aug 30, 2021 | $87.78 | $87.78 | $84.96 | $86.08 | -0.94% | 6,541,968 |
| Aug 23, 2021 | $81.09 | $87.68 | $80.65 | $86.90 | +8.35% | 9,802,957 |
| Aug 16, 2021 | $80.77 | $82.45 | $78.14 | $80.20 | -1.69% | 10,075,920 |
| Aug 9, 2021 | $84.59 | $85.36 | $81.52 | $81.58 | -4.48% | 8,419,298 |
| Aug 2, 2021 | $79.25 | $86.16 | $76.31 | $85.41 | +8.26% | 13,088,930 |
| Jul 26, 2021 | $77.72 | $82.26 | $77.71 | $78.89 | +1.52% | 9,157,546 |
| Jul 19, 2021 | $76.28 | $80.94 | $74.23 | $77.71 | -1.04% | 12,600,804 |
| Jul 12, 2021 | $82.99 | $84.72 | $77.92 | $78.53 | -6.13% | 9,758,849 |
| Jul 6, 2021 | $87.99 | $87.99 | $81.23 | $83.66 | -4.16% | 6,788,291 |
| Jun 28, 2021 | $92.76 | $92.76 | $86.34 | $87.29 | -5.73% | 12,174,998 |
| Jun 21, 2021 | $86.80 | $94.00 | $85.92 | $92.60 | +8.10% | 14,892,014 |
| Jun 14, 2021 | $87.31 | $87.83 | $83.55 | $85.66 | -2.06% | 6,888,458 |
| Jun 7, 2021 | $89.41 | $90.98 | $85.73 | $87.46 | -1.99% | 7,061,390 |
| Jun 1, 2021 | $91.10 | $92.43 | $88.78 | $89.24 | -0.97% | 6,783,123 |
| May 24, 2021 | $89.66 | $93.07 | $88.33 | $90.11 | +0.95% | 9,771,760 |
| May 17, 2021 | $85.22 | $89.69 | $83.11 | $89.26 | +4.03% | 15,916,213 |
| May 10, 2021 | $82.11 | $85.87 | $77.82 | $85.80 | +7.30% | 15,223,976 |
| May 3, 2021 | $82.64 | $82.97 | $74.01 | $79.96 | -2.34% | 10,839,408 |
| Apr 26, 2021 | $82.41 | $83.88 | $81.56 | $81.88 | +0.12% | 4,616,005 |
| Apr 19, 2021 | $80.98 | $82.44 | $77.44 | $81.78 | +0.98% | 12,879,046 |
| Apr 12, 2021 | $85.76 | $85.98 | $80.18 | $80.99 | -5.83% | 10,986,331 |
| Apr 5, 2021 | $89.27 | $89.44 | $85.14 | $86.00 | -2.35% | 7,485,365 |
| Mar 29, 2021 | $83.41 | $88.15 | $80.82 | $88.07 | +4.80% | 6,875,636 |
| Mar 22, 2021 | $84.68 | $86.35 | $79.15 | $84.04 | -0.76% | 10,888,140 |
| Mar 15, 2021 | $88.02 | $90.36 | $84.37 | $84.68 | -3.64% | 12,660,178 |
| Mar 8, 2021 | $91.50 | $91.83 | $86.76 | $87.88 | -2.15% | 8,886,043 |
| Mar 1, 2021 | $91.10 | $94.63 | $86.40 | $89.81 | +1.07% | 12,927,725 |
| Feb 22, 2021 | $87.89 | $92.87 | $85.25 | $88.86 | +0.87% | 17,138,673 |
| Feb 16, 2021 | $85.01 | $88.69 | $83.15 | $88.09 | +4.66% | 9,854,435 |
| Feb 8, 2021 | $75.00 | $84.21 | $74.32 | $84.17 | +13.22% | 13,776,308 |
| Feb 1, 2021 | $67.39 | $75.71 | $66.25 | $74.34 | +11.87% | 11,578,520 |
| Jan 25, 2021 | $71.69 | $71.99 | $65.88 | $66.45 | -8.07% | 14,000,683 |
| Jan 19, 2021 | $70.87 | $78.00 | $70.38 | $72.28 | +0.99% | 13,812,451 |
| Jan 11, 2021 | $72.48 | $75.16 | $70.83 | $71.57 | -2.57% | 10,213,713 |
| Jan 4, 2021 | $73.37 | $74.49 | $69.95 | $73.46 | -0.03% | 10,242,736 |
| Dec 28, 2020 | $71.78 | $75.57 | $71.73 | $73.48 | +2.57% | 6,577,651 |
| Dec 21, 2020 | $70.90 | $73.08 | $70.32 | $71.64 | -2.44% | 6,528,330 |
| Dec 14, 2020 | $71.90 | $74.45 | $70.27 | $73.43 | +3.52% | 13,458,851 |
| Dec 7, 2020 | $69.50 | $72.43 | $68.50 | $70.93 | +1.33% | 11,567,109 |
| Nov 30, 2020 | $66.74 | $70.83 | $64.92 | $70.00 | +4.12% | 11,845,019 |
| Nov 23, 2020 | $67.26 | $70.53 | $66.75 | $67.23 | +1.39% | 6,696,604 |
| Nov 16, 2020 | $68.86 | $71.02 | $65.00 | $66.31 | +0.35% | 16,786,415 |
| Nov 9, 2020 | $67.40 | $72.72 | $61.50 | $66.08 | +17.92% | 31,416,518 |
| Nov 2, 2020 | $49.39 | $56.76 | $48.57 | $56.04 | +14.84% | 12,362,698 |
| Oct 26, 2020 | $55.95 | $56.43 | $47.97 | $48.80 | -14.63% | 11,746,772 |
| Oct 19, 2020 | $55.17 | $57.74 | $53.76 | $57.16 | +4.69% | 7,889,731 |
| Oct 12, 2020 | $56.13 | $56.37 | $52.50 | $54.60 | -3.92% | 6,016,862 |
| Oct 5, 2020 | $55.28 | $57.98 | $53.80 | $56.83 | +3.84% | 8,041,974 |
| Sep 28, 2020 | $54.19 | $55.50 | $52.12 | $54.73 | +2.80% | 7,245,360 |
| Sep 21, 2020 | $55.50 | $55.76 | $50.12 | $53.24 | -6.58% | 13,002,299 |
| Sep 14, 2020 | $57.70 | $60.67 | $56.51 | $56.99 | -0.26% | 10,776,795 |
| Sep 8, 2020 | $56.03 | $59.31 | $55.67 | $57.14 | -0.76% | 9,101,601 |
| Aug 31, 2020 | $58.73 | $59.48 | $55.38 | $57.58 | -1.92% | 12,082,187 |
| Aug 24, 2020 | $51.39 | $59.03 | $51.11 | $58.71 | +14.85% | 16,046,074 |
| Aug 17, 2020 | $51.66 | $52.64 | $49.65 | $51.12 | -0.70% | 8,391,749 |
| Aug 10, 2020 | $48.01 | $53.05 | $48.01 | $51.48 | +8.04% | 10,248,511 |
| Aug 3, 2020 | $46.68 | $48.99 | $44.95 | $47.65 | +1.79% | 12,365,264 |
| Jul 27, 2020 | $47.85 | $47.88 | $45.42 | $46.81 | -2.32% | 8,278,131 |
| Jul 20, 2020 | $50.61 | $51.77 | $47.16 | $47.92 | -6.11% | 9,063,774 |
| Jul 13, 2020 | $46.86 | $52.09 | $44.92 | $51.04 | +9.91% | 16,863,276 |
| Jul 6, 2020 | $46.79 | $46.84 | $43.46 | $46.44 | +2.38% | 14,987,977 |
| Jun 29, 2020 | $42.78 | $47.95 | $42.21 | $45.36 | +6.43% | 10,773,679 |
| Jun 22, 2020 | $46.55 | $47.59 | $42.37 | $42.62 | -8.36% | 18,559,264 |
| Jun 15, 2020 | $47.01 | $51.44 | $45.87 | $46.51 | -5.31% | 14,078,940 |
| Jun 8, 2020 | $58.27 | $59.70 | $47.00 | $49.12 | -13.76% | 18,931,303 |
| Jun 1, 2020 | $48.89 | $58.34 | $48.58 | $56.96 | +15.87% | 22,552,440 |
| May 26, 2020 | $50.15 | $52.36 | $47.70 | $49.16 | +5.74% | 17,554,785 |
| May 18, 2020 | $43.88 | $48.43 | $43.80 | $46.49 | +16.05% | 21,287,118 |
| May 11, 2020 | $41.00 | $42.04 | $36.01 | $40.06 | -4.53% | 24,000,874 |
| May 4, 2020 | $39.57 | $42.45 | $38.21 | $41.96 | +1.92% | 34,721,381 |
| Apr 27, 2020 | $39.45 | $47.56 | $38.65 | $41.17 | +7.66% | 28,546,072 |
| Apr 20, 2020 | $37.16 | $41.45 | $35.25 | $38.24 | -0.29% | 25,233,805 |
| Apr 13, 2020 | $38.55 | $42.42 | $35.80 | $38.35 | +0.21% | 32,170,018 |
| Apr 6, 2020 | $36.81 | $40.88 | $33.05 | $38.27 | +14.00% | 27,731,909 |
| Mar 30, 2020 | $44.98 | $47.62 | $28.50 | $33.57 | -28.80% | 45,523,738 |
| Mar 23, 2020 | $33.57 | $48.65 | $33.00 | $47.15 | +38.80% | 40,000,147 |
| Mar 16, 2020 | $35.00 | $39.23 | $21.70 | $33.97 | -20.72% | 49,211,117 |
| Mar 9, 2020 | $48.29 | $50.73 | $31.80 | $42.85 | -19.15% | 49,108,013 |
| Mar 2, 2020 | $61.10 | $61.63 | $50.87 | $53.00 | -12.79% | 31,777,656 |
| Feb 24, 2020 | $71.35 | $72.27 | $55.77 | $60.77 | -18.09% | 33,713,146 |
| Feb 18, 2020 | $73.72 | $76.60 | $73.51 | $74.19 | +0.23% | 6,091,288 |
| Feb 10, 2020 | $71.98 | $74.24 | $71.97 | $74.02 | +2.53% | 4,743,006 |
| Feb 3, 2020 | $68.60 | $72.74 | $68.29 | $72.19 | +5.91% | 7,023,554 |
| Jan 27, 2020 | $70.60 | $72.31 | $68.01 | $68.16 | -5.36% | 7,922,887 |
| Jan 21, 2020 | $75.20 | $75.84 | $71.70 | $72.02 | -4.66% | 4,857,232 |
| Jan 13, 2020 | $71.28 | $76.06 | $70.97 | $75.54 | +5.98% | 7,652,989 |
| Jan 6, 2020 | $71.22 | $72.45 | $70.87 | $71.28 | -0.50% | 5,270,781 |
| Dec 30, 2019 | $71.51 | $72.46 | $70.72 | $71.64 | -0.01% | 4,569,498 |
| Dec 23, 2019 | $71.91 | $72.39 | $70.12 | $71.65 | +0.14% | 6,253,686 |
| Dec 16, 2019 | $64.68 | $71.84 | $62.91 | $71.55 | +11.21% | 47,697,482 |
| Dec 9, 2019 | $70.34 | $74.02 | $63.74 | $64.34 | -8.71% | 7,006,763 |
| Dec 2, 2019 | $69.75 | $70.82 | $67.82 | $70.48 | +0.96% | 4,842,195 |
| Nov 25, 2019 | $67.98 | $71.00 | $67.97 | $69.81 | +3.28% | 4,440,225 |
| Nov 18, 2019 | $65.40 | $68.86 | $65.29 | $67.59 | +3.35% | 6,646,252 |
| Nov 11, 2019 | $63.33 | $65.45 | $63.16 | $65.40 | +3.55% | 5,892,398 |
| Nov 4, 2019 | $66.16 | $66.34 | $61.01 | $63.16 | -4.33% | 10,214,935 |
| Oct 28, 2019 | $69.34 | $71.30 | $64.78 | $66.02 | -4.40% | 9,749,839 |
| Oct 21, 2019 | $67.43 | $69.40 | $66.52 | $69.06 | +3.06% | 3,745,900 |
| Oct 14, 2019 | $68.12 | $68.71 | $65.56 | $67.01 | -1.66% | 4,078,746 |
| Oct 7, 2019 | $69.33 | $70.04 | $67.40 | $68.14 | -1.94% | 3,486,174 |
| Sep 30, 2019 | $66.60 | $69.62 | $64.94 | $69.49 | +4.75% | 5,228,387 |
| Sep 23, 2019 | $67.39 | $68.86 | $65.32 | $66.34 | -1.56% | 7,845,353 |
| Sep 16, 2019 | $69.79 | $70.66 | $66.67 | $67.39 | -4.13% | 9,213,622 |
| Sep 9, 2019 | $71.76 | $72.34 | $66.56 | $70.29 | -1.51% | 6,028,534 |
| Sep 3, 2019 | $69.16 | $71.66 | $68.01 | $71.37 | +2.68% | 3,633,863 |
| Aug 26, 2019 | $71.53 | $72.30 | $68.27 | $69.51 | -1.71% | 3,897,815 |
| Aug 19, 2019 | $71.38 | $72.25 | $70.48 | $70.72 | +0.53% | 3,067,533 |
| Aug 12, 2019 | $72.03 | $72.05 | $68.40 | $70.35 | -2.44% | 3,708,429 |
| Aug 5, 2019 | $69.05 | $72.46 | $67.70 | $72.11 | +1.99% | 4,758,594 |
| Jul 29, 2019 | $73.11 | $73.32 | $69.81 | $70.70 | -3.86% | 4,873,353 |
| Jul 22, 2019 | $70.27 | $73.72 | $69.72 | $73.54 | +4.62% | 5,712,430 |
| Jul 15, 2019 | $70.56 | $71.08 | $69.54 | $70.29 | -0.30% | 4,910,416 |
| Jul 8, 2019 | $69.38 | $70.81 | $68.23 | $70.50 | +1.21% | 4,215,007 |
| Jul 1, 2019 | $67.20 | $69.89 | $65.75 | $69.66 | +5.15% | 3,644,704 |
| Jun 24, 2019 | $66.71 | $67.27 | $64.30 | $66.25 | -0.66% | 7,442,038 |
| Jun 17, 2019 | $64.29 | $67.48 | $64.02 | $66.69 | +4.22% | 6,518,035 |
| Jun 10, 2019 | $62.52 | $64.30 | $61.26 | $63.99 | +2.89% | 3,665,749 |
| Jun 3, 2019 | $60.83 | $62.92 | $59.55 | $62.19 | +2.25% | 3,449,378 |
| May 28, 2019 | $63.27 | $63.79 | $60.61 | $60.82 | -3.89% | 3,664,483 |
| May 20, 2019 | $63.07 | $64.30 | $61.80 | $63.28 | -0.55% | 4,117,612 |
| May 13, 2019 | $63.73 | $65.23 | $62.10 | $63.63 | -2.65% | 7,367,723 |
| May 6, 2019 | $62.09 | $65.57 | $62.09 | $65.36 | +1.59% | 6,673,089 |
| Apr 29, 2019 | $66.80 | $67.00 | $62.56 | $64.34 | -3.19% | 9,850,080 |
| Apr 22, 2019 | $64.98 | $66.67 | $64.73 | $66.46 | +1.70% | 4,563,366 |
| Apr 15, 2019 | $64.50 | $65.61 | $63.87 | $65.35 | +1.38% | 2,883,617 |
| Apr 8, 2019 | $62.67 | $65.07 | $62.39 | $64.46 | +2.43% | 5,753,782 |
| Apr 1, 2019 | $64.23 | $65.19 | $62.55 | $62.93 | -0.96% | 5,383,249 |
| Mar 25, 2019 | $62.79 | $64.50 | $61.82 | $63.54 | +0.94% | 5,558,378 |
| Mar 18, 2019 | $63.40 | $64.70 | $62.21 | $62.95 | -0.80% | 7,597,093 |
| Mar 11, 2019 | $60.83 | $64.45 | $60.68 | $63.46 | +4.39% | 10,998,266 |
| Mar 4, 2019 | $61.49 | $61.59 | $59.56 | $60.79 | -0.41% | 7,054,558 |
| Feb 25, 2019 | $57.25 | $61.85 | $55.60 | $61.04 | +7.35% | 10,937,941 |
| Feb 19, 2019 | $56.35 | $56.93 | $55.10 | $56.86 | +0.92% | 4,611,393 |
| Feb 11, 2019 | $54.62 | $56.54 | $53.91 | $56.34 | +3.95% | 5,496,267 |
| Feb 4, 2019 | $52.69 | $54.33 | $52.22 | $54.20 | +2.71% | 4,463,679 |
| Jan 28, 2019 | $53.13 | $54.25 | $52.10 | $52.77 | -1.16% | 4,993,614 |
| Jan 22, 2019 | $53.90 | $54.02 | $52.48 | $53.39 | -1.20% | 3,187,300 |
| Jan 14, 2019 | $53.45 | $54.51 | $52.29 | $54.04 | +1.07% | 6,865,705 |
| Jan 7, 2019 | $49.73 | $53.57 | $49.56 | $53.47 | +6.94% | 4,576,944 |
| Dec 31, 2018 | $48.71 | $50.44 | $47.10 | $50.00 | +3.65% | 4,652,533 |
| Dec 24, 2018 | $48.17 | $49.17 | $46.02 | $48.24 | -1.07% | 3,794,147 |
| Dec 17, 2018 | $53.76 | $54.25 | $48.51 | $48.76 | -9.54% | 7,855,108 |
| Dec 10, 2018 | $55.00 | $55.88 | $53.23 | $53.90 | -2.20% | 4,886,417 |
| Dec 3, 2018 | $56.46 | $56.62 | $53.25 | $55.11 | -1.02% | 6,260,845 |
| Nov 26, 2018 | $53.84 | $56.42 | $52.12 | $55.68 | +4.35% | 11,886,084 |
| Nov 19, 2018 | $54.88 | $55.00 | $50.68 | $53.36 | -1.86% | 4,454,384 |
| Nov 12, 2018 | $56.19 | $56.54 | $52.87 | $54.37 | -3.60% | 5,917,603 |
| Nov 5, 2018 | $55.11 | $57.79 | $53.91 | $56.40 | +2.83% | 7,371,435 |
| Oct 29, 2018 | $50.74 | $58.26 | $48.43 | $54.85 | +9.57% | 7,622,774 |
| Oct 22, 2018 | $51.84 | $52.82 | $48.32 | $50.06 | -3.13% | 5,584,522 |
| Oct 15, 2018 | $51.29 | $54.03 | $50.78 | $51.68 | +0.51% | 4,916,509 |
| Oct 8, 2018 | $51.86 | $52.48 | $49.15 | $51.42 | -1.66% | 6,555,306 |
| Oct 1, 2018 | $54.69 | $55.24 | $50.85 | $52.29 | -4.00% | 8,610,545 |
| Sep 24, 2018 | $53.00 | $54.73 | $52.55 | $54.47 | +1.98% | 6,475,465 |
| Sep 17, 2018 | $54.72 | $54.72 | $50.45 | $53.41 | -2.38% | 8,147,158 |
| Sep 10, 2018 | $50.20 | $55.26 | $50.00 | $54.71 | +9.60% | 10,968,715 |
| Sep 4, 2018 | $49.40 | $50.62 | $48.83 | $49.92 | +0.48% | 4,200,615 |
| Aug 27, 2018 | $49.80 | $50.19 | $49.17 | $49.68 | +0.40% | 4,544,347 |
| Aug 20, 2018 | $48.15 | $49.69 | $47.58 | $49.48 | +2.76% | 5,364,838 |
| Aug 13, 2018 | $49.14 | $50.22 | $47.87 | $48.15 | -2.13% | 6,059,001 |
| Aug 6, 2018 | $49.11 | $50.32 | $49.00 | $49.20 | +0.37% | 5,343,599 |
| Jul 30, 2018 | $50.23 | $50.53 | $48.52 | $49.02 | -2.64% | 7,662,705 |
| Jul 23, 2018 | $51.14 | $52.84 | $49.39 | $50.35 | -1.79% | 8,801,758 |
| Jul 16, 2018 | $51.62 | $51.95 | $50.70 | $51.27 | -0.52% | 5,205,818 |
| Jul 9, 2018 | $50.14 | $52.19 | $49.33 | $51.54 | +3.72% | 5,921,492 |
| Jul 2, 2018 | $48.30 | $49.96 | $48.02 | $49.69 | +2.31% | 3,513,559 |
| Jun 25, 2018 | $48.44 | $49.36 | $46.72 | $48.57 | -0.33% | 6,800,772 |
| Jun 18, 2018 | $46.43 | $48.75 | $46.12 | $48.73 | +3.84% | 6,708,838 |
| Jun 11, 2018 | $45.82 | $47.22 | $45.55 | $46.93 | +2.33% | 7,323,255 |
| Jun 4, 2018 | $43.82 | $45.96 | $43.33 | $45.86 | +5.26% | 5,566,097 |
| May 29, 2018 | $43.14 | $43.76 | $42.61 | $43.57 | +0.46% | 4,310,808 |
| May 21, 2018 | $44.70 | $44.99 | $43.17 | $43.37 | -2.12% | 6,025,010 |
| May 14, 2018 | $42.53 | $44.92 | $42.40 | $44.31 | +4.21% | 6,844,571 |
| May 7, 2018 | $45.62 | $45.96 | $42.22 | $42.52 | -6.55% | 9,473,568 |
| Apr 30, 2018 | $39.56 | $46.46 | $38.89 | $45.50 | +15.02% | 12,375,687 |
| Apr 23, 2018 | $39.85 | $40.64 | $39.21 | $39.56 | +0.79% | 8,249,321 |
| Apr 16, 2018 | $38.00 | $39.79 | $37.92 | $39.25 | +3.89% | 7,031,858 |
| Apr 9, 2018 | $37.88 | $38.62 | $37.26 | $37.78 | +0.08% | 6,108,627 |
| Apr 2, 2018 | $39.82 | $40.34 | $35.94 | $37.75 | -10.42% | 20,204,386 |
| Mar 26, 2018 | $42.56 | $43.68 | $41.42 | $42.14 | +0.57% | 6,435,437 |
| Mar 19, 2018 | $44.72 | $44.72 | $41.88 | $41.90 | -6.76% | 8,188,847 |
| Mar 12, 2018 | $45.14 | $46.55 | $44.18 | $44.94 | -0.24% | 10,389,442 |
| Mar 5, 2018 | $43.75 | $45.42 | $43.36 | $45.05 | +2.64% | 8,616,552 |
| Feb 26, 2018 | $48.40 | $49.11 | $41.57 | $43.89 | -9.07% | 13,737,243 |
| Feb 20, 2018 | $46.86 | $48.93 | $46.54 | $48.27 | +2.81% | 6,475,189 |
| Feb 12, 2018 | $43.07 | $47.25 | $42.99 | $46.95 | +9.85% | 6,345,116 |
| Feb 5, 2018 | $44.28 | $45.00 | $41.54 | $42.74 | -4.45% | 8,179,186 |
| Jan 29, 2018 | $45.25 | $46.08 | $44.50 | $44.73 | -1.50% | 5,836,559 |
| Jan 22, 2018 | $43.60 | $45.44 | $43.08 | $45.41 | +3.91% | 7,072,300 |
| Jan 16, 2018 | $44.53 | $44.76 | $41.95 | $43.70 | -1.64% | 6,982,000 |
| Jan 8, 2018 | $43.24 | $44.62 | $42.65 | $44.43 | +2.56% | 4,959,455 |
| Jan 2, 2018 | $42.73 | $43.40 | $42.10 | $43.32 | +1.76% | 4,515,700 |
| Dec 26, 2017 | $41.87 | $42.86 | $41.87 | $42.57 | +1.19% | 2,345,560 |
| Dec 18, 2017 | $42.74 | $44.27 | $41.99 | $42.07 | -1.31% | 6,987,205 |
| Dec 11, 2017 | $43.31 | $43.75 | $42.50 | $42.63 | -1.66% | 8,951,877 |
| Dec 4, 2017 | $44.93 | $45.08 | $42.70 | $43.35 | -3.02% | 10,019,643 |
| Nov 27, 2017 | $45.35 | $46.99 | $44.36 | $44.70 | -1.24% | 18,567,182 |
| Nov 20, 2017 | $43.93 | $45.33 | $43.30 | $45.26 | -0.18% | 8,197,262 |
| Nov 13, 2017 | $44.42 | $46.33 | $44.17 | $45.34 | +1.27% | 10,503,983 |
| Nov 6, 2017 | $43.62 | $45.72 | $43.22 | $44.77 | +2.17% | 10,635,614 |
| Oct 30, 2017 | $43.02 | $44.01 | $40.77 | $43.82 | +1.46% | 11,571,888 |
| Oct 23, 2017 | $43.17 | $43.34 | $41.91 | $43.19 | -0.02% | 6,065,300 |
| Oct 16, 2017 | $41.97 | $43.50 | $41.29 | $43.20 | +2.93% | 8,140,624 |
| Oct 9, 2017 | $42.85 | $43.20 | $41.60 | $41.97 | -1.99% | 5,398,096 |
| Oct 2, 2017 | $43.00 | $43.22 | $41.91 | $42.82 | -1.68% | 10,563,290 |
| Sep 25, 2017 | $43.28 | $43.64 | $42.37 | $43.55 | +0.11% | 10,282,840 |
| Sep 18, 2017 | $42.09 | $43.86 | $41.93 | $43.50 | +3.35% | 6,623,853 |
| Sep 11, 2017 | $40.78 | $42.16 | $40.78 | $42.09 | +3.64% | 7,293,262 |
| Sep 5, 2017 | $39.99 | $40.77 | $39.94 | $40.61 | +1.27% | 5,789,925 |
| Aug 28, 2017 | $39.28 | $40.33 | $38.63 | $40.10 | +2.09% | 9,614,766 |
| Aug 21, 2017 | $38.44 | $39.68 | $38.42 | $39.28 | +2.34% | 5,695,121 |
| Aug 14, 2017 | $38.69 | $40.07 | $38.05 | $38.38 | +0.10% | 9,091,336 |
| Aug 7, 2017 | $37.48 | $42.20 | $36.11 | $38.34 | +2.62% | 25,540,206 |
| Jul 31, 2017 | $37.64 | $37.82 | $36.78 | $37.36 | -0.32% | 4,800,829 |
| Jul 24, 2017 | $36.81 | $37.73 | $36.60 | $37.48 | +2.24% | 8,653,768 |
| Jul 17, 2017 | $35.61 | $36.75 | $35.25 | $36.66 | +3.33% | 5,531,943 |
| Jul 10, 2017 | $34.20 | $35.68 | $34.18 | $35.48 | +3.65% | 3,946,915 |
| Jul 3, 2017 | $35.05 | $35.10 | $33.84 | $34.23 | -1.78% | 3,154,829 |
| Jun 26, 2017 | $34.86 | $35.25 | $34.27 | $34.85 | +0.03% | 5,672,861 |
| Jun 19, 2017 | $36.00 | $36.13 | $34.29 | $34.84 | -4.34% | 7,690,746 |
| Jun 12, 2017 | $35.93 | $36.44 | $35.38 | $36.42 | +1.36% | 5,966,499 |
| Jun 5, 2017 | $35.24 | $36.26 | $34.64 | $35.93 | +1.53% | 6,735,608 |
| May 30, 2017 | $34.31 | $35.43 | $33.96 | $35.39 | +3.33% | 4,412,983 |
| May 22, 2017 | $33.86 | $34.77 | $33.13 | $34.25 | +1.15% | 5,687,275 |
| May 15, 2017 | $33.83 | $34.41 | $33.74 | $33.86 | +0.50% | 5,825,613 |
| May 8, 2017 | $34.55 | $34.55 | $33.67 | $33.69 | -2.49% | 6,802,038 |
| May 1, 2017 | $32.26 | $35.13 | $31.70 | $34.55 | +7.43% | 9,084,402 |
| Apr 24, 2017 | $31.69 | $32.37 | $31.30 | $32.16 | +2.91% | 3,884,284 |
| Apr 17, 2017 | $30.67 | $31.62 | $30.50 | $31.25 | +1.89% | 3,708,231 |
| Apr 10, 2017 | $31.26 | $31.36 | $30.63 | $30.67 | -1.76% | 3,578,571 |
| Apr 3, 2017 | $30.60 | $31.44 | $30.48 | $31.22 | +2.80% | 7,369,026 |
| Mar 27, 2017 | $29.30 | $30.41 | $29.25 | $30.37 | +2.74% | 5,837,690 |
| Mar 20, 2017 | $29.24 | $29.68 | $28.59 | $29.56 | +1.06% | 5,612,382 |
| Mar 13, 2017 | $28.26 | $29.40 | $28.26 | $29.25 | +3.47% | 4,705,625 |
| Mar 6, 2017 | $28.71 | $28.82 | $28.12 | $28.27 | -0.49% | 5,513,985 |
| Feb 27, 2017 | $28.75 | $29.00 | $28.00 | $28.41 | -1.49% | 7,632,519 |
| Feb 21, 2017 | $29.71 | $30.79 | $28.45 | $28.84 | -2.86% | 6,471,588 |
| Feb 13, 2017 | $28.99 | $29.71 | $28.78 | $29.69 | +2.80% | 3,958,371 |
| Feb 6, 2017 | $28.56 | $29.00 | $28.41 | $28.88 | +0.59% | 4,161,196 |
| Jan 30, 2017 | $27.95 | $28.95 | $27.83 | $28.71 | +2.17% | 4,569,256 |
| Jan 23, 2017 | $27.43 | $28.33 | $27.33 | $28.10 | +2.44% | 3,001,000 |
| Jan 17, 2017 | $27.55 | $27.84 | $27.17 | $27.43 | -1.05% | 3,386,985 |
| Jan 9, 2017 | $27.53 | $27.83 | $27.00 | $27.72 | +0.14% | 2,421,363 |
| Jan 3, 2017 | $26.90 | $27.85 | $26.86 | $27.68 | +4.06% | 3,321,990 |
| Dec 27, 2016 | $27.21 | $27.52 | $26.44 | $26.60 | -2.35% | 1,526,704 |
| Dec 19, 2016 | $26.68 | $27.30 | $26.41 | $27.24 | +1.95% | 3,650,464 |
| Dec 12, 2016 | $27.76 | $27.83 | $26.72 | $26.72 | -4.23% | 4,317,678 |
| Dec 5, 2016 | $27.26 | $28.42 | $27.18 | $27.90 | +3.07% | 3,550,230 |
| Nov 28, 2016 | $27.71 | $28.47 | $27.04 | $27.07 | -2.42% | 3,704,726 |
| Nov 21, 2016 | $28.10 | $28.25 | $27.45 | $27.74 | -1.11% | 2,577,169 |
| Nov 14, 2016 | $28.73 | $29.04 | $27.67 | $28.05 | – | 6,889,564 |
Seasonality
LYV 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 | 2.4% | 4.7% | -2.8% | -2.7% | 5.2% | 3.1% | 1.8% | 4.6% | 0.1% | 0.9% | 5.7% | 2.0% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 2.1% | 11.5% | -5.9% | 3.6% | 6.6% | 8.7% | -4.9% | 3.3% | -5.9% | 5.1% | ||
| 2025 | 11.7% | -0.9% | -8.9% | 1.4% | 3.6% | 10.3% | -2.4% | 12.7% | -1.9% | -8.5% | -12.1% | 8.4% |
| 2024 | -5.1% | 9.2% | 9.1% | -15.9% | 5.4% | 0.0% | 2.6% | 1.5% | 12.1% | 7.0% | 18.0% | -6.3% |
| 2023 | 15.4% | -10.5% | -2.9% | -3.2% | 17.9% | 14.0% | -3.7% | -3.7% | -1.8% | -3.6% | 5.2% | 11.1% |
| 2022 | -8.5% | 10.3% | -2.6% | -10.8% | -9.4% | -13.1% | 13.8% | -3.9% | -15.8% | 4.7% | -8.6% | -4.2% |
| 2021 | -9.6% | 33.7% | -4.7% | -3.3% | 10.1% | -2.8% | -9.9% | 9.9% | 5.1% | 11.0% | 5.4% | 12.2% |
| 2020 | -4.6% | -10.8% | -25.2% | -1.3% | 9.6% | -9.8% | 5.6% | 21.3% | -5.1% | -9.4% | 34.5% | 11.9% |
| 2019 | 8.6% | 5.7% | 12.3% | 2.8% | -6.9% | 8.9% | 8.8% | -3.5% | -4.6% | 6.3% | -1.0% | 2.4% |
| 2018 | 5.8% | -0.6% | -5.9% | -6.3% | 8.0% | 13.9% | 1.5% | 0.8% | 9.6% | -4.0% | 6.5% | -11.5% |
| 2017 | 7.6% | -0.7% | 6.9% | 5.9% | 7.2% | 1.0% | 6.9% | 7.2% | 9.0% | 0.5% | 3.7% | -6.2% |