MongoDB, Inc. (MDB) stock
MDBNasdaqServices-Prepackaged SoftwareFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 1, 2026Score 12/301360% above fair value
$352.96−31.99 (-8.31%)
Close on Oct 30, 2026Market cap $28.43BP/E 490.2Yield –
Price history
MongoDB share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$352.96
-8.31% on the day
52-week range
$215.68 – $473.10
-25.4% from the high
Change over 52 weeks
+1.6%
From $347.54 on Oct 30, 2025
Average volume
2.00M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $373.47 | $400.88 | $341.16 | $352.96 | -4.89% | 6,343,194 |
| Oct 19, 2026 | $342.61 | $392.75 | $340.15 | $371.09 | +9.93% | 8,698,651 |
| Oct 12, 2026 | $389.00 | $411.49 | $328.15 | $337.57 | -12.53% | 9,535,098 |
| Oct 5, 2026 | $360.37 | $387.85 | $351.20 | $385.93 | +7.81% | 9,708,198 |
| Sep 28, 2026 | $311.35 | $370.43 | $300.00 | $357.96 | -12.79% | 38,784,440 |
| Sep 21, 2026 | $386.95 | $439.75 | $379.00 | $410.44 | +7.01% | 7,144,874 |
| Sep 14, 2026 | $367.69 | $403.00 | $360.00 | $383.56 | +5.89% | 7,138,318 |
| Sep 8, 2026 | $360.75 | $378.21 | $354.11 | $362.21 | -1.77% | 7,447,655 |
| Aug 31, 2026 | $443.71 | $455.97 | $365.90 | $368.74 | -17.44% | 17,467,832 |
| Aug 24, 2026 | $423.50 | $457.85 | $388.08 | $446.62 | +3.67% | 6,603,864 |
| Aug 17, 2026 | $453.82 | $457.98 | $415.01 | $430.83 | -6.41% | 6,114,967 |
| Aug 10, 2026 | $394.41 | $473.10 | $393.81 | $460.33 | +15.43% | 8,651,586 |
| Aug 3, 2026 | $347.65 | $399.87 | $341.75 | $398.80 | +18.17% | 8,749,742 |
| Jul 27, 2026 | $306.50 | $338.64 | $295.37 | $337.48 | +13.16% | 6,366,064 |
| Jul 20, 2026 | $311.11 | $329.93 | $291.79 | $298.22 | -4.52% | 5,401,963 |
| Jul 13, 2026 | $343.55 | $353.39 | $311.00 | $312.33 | -8.70% | 8,119,435 |
| Jul 6, 2026 | $347.07 | $373.33 | $339.40 | $342.08 | -3.61% | 6,079,667 |
| Jun 29, 2026 | $322.96 | $363.18 | $320.51 | $354.88 | +13.02% | 6,876,631 |
| Jun 22, 2026 | $321.58 | $325.69 | $290.57 | $314.01 | -5.63% | 9,345,111 |
| Jun 15, 2026 | $349.83 | $364.26 | $314.56 | $332.75 | -2.93% | 6,856,698 |
| Jun 8, 2026 | $348.01 | $359.50 | $325.22 | $342.80 | -2.26% | 7,159,145 |
| Jun 1, 2026 | $346.00 | $412.00 | $345.50 | $350.74 | +4.53% | 14,835,296 |
| May 26, 2026 | $314.37 | $352.59 | $292.72 | $335.55 | +2.89% | 26,622,969 |
| May 18, 2026 | $311.91 | $349.21 | $309.40 | $326.13 | +4.48% | 9,234,826 |
| May 11, 2026 | $294.98 | $317.21 | $289.72 | $312.16 | +4.24% | 8,242,644 |
| May 4, 2026 | $263.65 | $304.03 | $255.62 | $299.47 | +13.67% | 8,242,754 |
| Apr 27, 2026 | $253.59 | $269.98 | $244.88 | $263.46 | +3.89% | 6,581,989 |
| Apr 20, 2026 | $262.98 | $272.77 | $240.62 | $253.59 | -3.72% | 7,617,391 |
| Apr 13, 2026 | $226.34 | $269.42 | $224.62 | $263.38 | +16.57% | 8,576,259 |
| Apr 6, 2026 | $253.61 | $266.50 | $215.68 | $225.95 | -10.73% | 9,947,815 |
| Mar 30, 2026 | $234.83 | $254.13 | $232.61 | $253.12 | +7.48% | 4,785,072 |
| Mar 23, 2026 | $270.17 | $279.98 | $230.01 | $235.51 | -9.82% | 7,534,271 |
| Mar 16, 2026 | $260.89 | $278.68 | $258.60 | $261.16 | +0.25% | 6,860,265 |
| Mar 9, 2026 | $266.20 | $278.69 | $256.65 | $260.50 | -3.69% | 8,430,087 |
| Mar 2, 2026 | $322.87 | $333.68 | $229.60 | $270.47 | -17.66% | 27,855,867 |
| Feb 23, 2026 | $337.65 | $338.52 | $292.53 | $328.47 | -4.67% | 11,347,065 |
| Feb 17, 2026 | $364.76 | $366.53 | $338.85 | $344.56 | -6.47% | 4,898,387 |
| Feb 9, 2026 | $346.07 | $388.00 | $343.59 | $368.40 | +6.98% | 8,501,198 |
| Feb 2, 2026 | $369.75 | $381.00 | $318.92 | $344.35 | -7.27% | 9,212,528 |
| Jan 26, 2026 | $401.85 | $426.32 | $362.90 | $371.33 | -6.86% | 6,873,975 |
| Jan 20, 2026 | $389.87 | $408.22 | $380.19 | $398.69 | -0.27% | 4,764,005 |
| Jan 12, 2026 | $408.12 | $424.23 | $384.00 | $399.76 | -2.05% | 8,488,619 |
| Jan 5, 2026 | $404.01 | $444.72 | $400.86 | $408.12 | +2.12% | 7,560,835 |
| Dec 29, 2025 | $434.00 | $435.00 | $392.50 | $399.65 | -8.31% | 5,819,292 |
| Dec 22, 2025 | $433.00 | $440.67 | $431.00 | $435.85 | +1.21% | 3,093,819 |
| Dec 15, 2025 | $420.79 | $431.56 | $408.00 | $430.64 | +2.78% | 8,539,667 |
| Dec 8, 2025 | $413.00 | $432.55 | $411.28 | $419.00 | +2.29% | 7,765,232 |
| Dec 1, 2025 | $326.43 | $419.50 | $321.26 | $409.62 | +23.24% | 21,677,141 |
| Nov 24, 2025 | $325.05 | $336.24 | $322.53 | $332.37 | +3.48% | 6,412,170 |
| Nov 17, 2025 | $349.82 | $353.29 | $309.94 | $321.18 | -8.91% | 6,968,295 |
| Nov 10, 2025 | $363.32 | $377.84 | $337.00 | $352.61 | -2.33% | 7,515,616 |
| Nov 3, 2025 | $385.04 | $385.44 | $339.00 | $361.04 | +0.34% | 11,578,287 |
| Oct 27, 2025 | $339.29 | $362.15 | $330.00 | $359.82 | +7.87% | 7,301,257 |
| Oct 20, 2025 | $321.39 | $340.98 | $318.00 | $333.57 | +4.72% | 5,655,054 |
| Oct 13, 2025 | $323.01 | $329.66 | $307.21 | $318.53 | +1.30% | 5,387,728 |
| Oct 6, 2025 | $323.22 | $337.95 | $311.11 | $314.44 | -2.11% | 7,755,195 |
| Sep 29, 2025 | $321.00 | $335.83 | $306.44 | $321.21 | +0.88% | 11,232,754 |
| Sep 22, 2025 | $323.19 | $327.50 | $309.34 | $318.41 | -1.55% | 7,838,507 |
| Sep 15, 2025 | $335.51 | $344.30 | $306.50 | $323.43 | -2.02% | 14,856,666 |
| Sep 8, 2025 | $326.25 | $344.85 | $320.65 | $330.10 | +1.65% | 8,682,970 |
| Sep 2, 2025 | $310.00 | $331.04 | $306.01 | $324.74 | +2.89% | 12,257,727 |
| Aug 25, 2025 | $219.00 | $321.92 | $212.31 | $315.61 | +44.07% | 47,328,843 |
| Aug 18, 2025 | $222.98 | $231.55 | $206.92 | $219.06 | +0.37% | 9,851,017 |
| Aug 11, 2025 | $207.00 | $219.04 | $198.47 | $218.26 | +4.34% | 12,489,886 |
| Aug 4, 2025 | $223.37 | $242.77 | $207.88 | $209.18 | -5.34% | 12,492,660 |
| Jul 28, 2025 | $245.30 | $251.24 | $217.33 | $220.97 | -8.45% | 11,900,610 |
| Jul 21, 2025 | $222.91 | $248.25 | $220.25 | $241.37 | +9.11% | 11,429,854 |
| Jul 14, 2025 | $202.00 | $222.05 | $201.01 | $221.21 | +9.23% | 9,539,645 |
| Jul 7, 2025 | $209.99 | $218.42 | $201.67 | $202.51 | -4.18% | 11,115,032 |
| Jun 30, 2025 | $212.17 | $214.17 | $203.14 | $211.34 | +0.68% | 7,504,615 |
| Jun 23, 2025 | $200.48 | $212.00 | $196.00 | $209.92 | +4.18% | 9,703,963 |
| Jun 16, 2025 | $207.18 | $212.94 | $200.35 | $201.50 | -2.01% | 9,629,609 |
| Jun 9, 2025 | $222.43 | $223.26 | $204.63 | $205.63 | -6.59% | 10,922,076 |
| Jun 2, 2025 | $188.42 | $237.18 | $183.64 | $220.14 | +16.58% | 28,292,147 |
| May 26, 2025 | $184.31 | $191.73 | $182.43 | $188.83 | +1.60% | 9,394,999 |
| May 19, 2025 | $187.25 | $191.74 | $182.90 | $185.85 | -2.84% | 9,699,594 |
| May 12, 2025 | $187.22 | $198.58 | $186.00 | $191.29 | +7.14% | 16,523,049 |
| May 5, 2025 | $170.23 | $184.00 | $169.26 | $178.54 | +4.02% | 7,092,515 |
| Apr 28, 2025 | $172.98 | $179.04 | $167.19 | $171.64 | -1.07% | 8,645,815 |
| Apr 21, 2025 | $157.25 | $175.43 | $148.88 | $173.50 | +8.94% | 13,837,861 |
| Apr 14, 2025 | $167.00 | $168.64 | $155.41 | $159.26 | -1.84% | 6,994,421 |
| Apr 7, 2025 | $146.50 | $174.03 | $140.78 | $162.24 | +5.08% | 16,047,394 |
| Mar 31, 2025 | $175.22 | $183.00 | $151.52 | $154.39 | -13.28% | 13,725,542 |
| Mar 24, 2025 | $195.53 | $202.90 | $175.89 | $178.03 | -7.54% | 8,713,700 |
| Mar 17, 2025 | $185.34 | $196.95 | $184.42 | $192.54 | +3.87% | 8,631,680 |
| Mar 10, 2025 | $182.02 | $204.03 | $173.13 | $185.37 | -1.22% | 20,941,161 |
| Mar 3, 2025 | $270.63 | $275.54 | $181.05 | $187.65 | -29.83% | 27,062,494 |
| Feb 24, 2025 | $274.35 | $279.87 | $253.00 | $267.43 | -2.13% | 6,776,437 |
| Feb 18, 2025 | $292.05 | $298.92 | $272.69 | $273.26 | -5.65% | 5,325,450 |
| Feb 10, 2025 | $281.62 | $294.00 | $279.14 | $289.63 | +4.23% | 6,406,146 |
| Feb 3, 2025 | $266.00 | $286.49 | $262.09 | $277.87 | +1.66% | 6,461,489 |
| Jan 27, 2025 | $255.00 | $286.83 | $254.22 | $273.32 | +4.38% | 11,334,496 |
| Jan 21, 2025 | $257.07 | $265.53 | $253.34 | $261.86 | +3.46% | 5,217,542 |
| Jan 13, 2025 | $242.67 | $257.32 | $235.30 | $253.11 | +3.22% | 6,652,717 |
| Jan 6, 2025 | $254.10 | $259.88 | $240.00 | $245.22 | -0.47% | 5,654,438 |
| Dec 30, 2024 | $234.26 | $250.22 | $229.40 | $246.39 | +3.37% | 8,911,866 |
| Dec 23, 2024 | $246.51 | $246.51 | $234.07 | $238.35 | -2.96% | 8,878,717 |
| Dec 16, 2024 | $264.23 | $274.71 | $239.18 | $245.63 | -8.07% | 13,288,369 |
| Dec 9, 2024 | $355.34 | $370.00 | $265.26 | $267.19 | -22.19% | 28,303,670 |
| Dec 2, 2024 | $323.00 | $348.00 | $319.48 | $343.40 | +6.48% | 6,408,311 |
| Nov 25, 2024 | $349.17 | $353.55 | $319.77 | $322.49 | -3.01% | 6,316,685 |
| Nov 18, 2024 | $281.68 | $337.56 | $275.10 | $332.50 | +18.85% | 10,851,554 |
| Nov 11, 2024 | $290.94 | $320.68 | $272.94 | $279.77 | -3.54% | 8,168,160 |
| Nov 4, 2024 | $269.57 | $295.51 | $264.18 | $290.04 | +6.69% | 4,640,751 |
| Oct 28, 2024 | $271.98 | $288.32 | $265.18 | $271.85 | +1.16% | 5,044,213 |
| Oct 21, 2024 | $273.38 | $276.96 | $258.28 | $268.74 | -2.47% | 5,390,070 |
| Oct 14, 2024 | $295.26 | $295.38 | $266.13 | $275.54 | -5.91% | 7,870,785 |
| Oct 7, 2024 | $262.93 | $297.68 | $258.05 | $292.86 | +10.36% | 6,655,563 |
| Sep 30, 2024 | $267.04 | $274.19 | $250.26 | $265.36 | -1.55% | 5,470,057 |
| Sep 23, 2024 | $281.50 | $284.96 | $268.56 | $269.53 | -3.20% | 3,380,329 |
| Sep 16, 2024 | $290.09 | $295.47 | $275.21 | $278.45 | -4.01% | 5,504,770 |
| Sep 9, 2024 | $282.89 | $300.00 | $282.84 | $290.09 | +2.91% | 4,855,294 |
| Sep 3, 2024 | $290.79 | $297.77 | $277.01 | $281.88 | -3.06% | 6,720,590 |
| Aug 26, 2024 | $247.61 | $293.28 | $231.64 | $290.79 | +17.44% | 13,242,028 |
| Aug 19, 2024 | $251.00 | $261.84 | $245.99 | $247.61 | -1.37% | 4,990,967 |
| Aug 12, 2024 | $235.18 | $253.42 | $230.00 | $251.05 | +6.88% | 3,800,451 |
| Aug 5, 2024 | $214.49 | $239.65 | $212.74 | $234.90 | +0.95% | 6,047,210 |
| Jul 29, 2024 | $255.00 | $259.86 | $222.82 | $232.70 | -8.21% | 7,157,116 |
| Jul 22, 2024 | $253.00 | $263.94 | $242.15 | $253.50 | +0.81% | 6,257,923 |
| Jul 15, 2024 | $253.69 | $268.35 | $243.05 | $251.46 | -0.68% | 6,920,929 |
| Jul 8, 2024 | $266.00 | $266.12 | $237.36 | $253.18 | -5.08% | 8,277,985 |
| Jul 1, 2024 | $253.00 | $271.66 | $249.17 | $266.74 | +6.71% | 6,309,546 |
| Jun 24, 2024 | $226.06 | $252.09 | $225.76 | $249.96 | +9.85% | 10,575,013 |
| Jun 17, 2024 | $224.38 | $228.58 | $214.74 | $227.55 | +0.24% | 7,567,061 |
| Jun 10, 2024 | $226.22 | $235.81 | $217.95 | $227.00 | -0.01% | 10,376,725 |
| Jun 3, 2024 | $243.15 | $252.11 | $222.78 | $227.02 | -3.83% | 12,984,761 |
| May 28, 2024 | $349.51 | $349.51 | $225.25 | $236.06 | -32.50% | 18,660,743 |
| May 20, 2024 | $371.91 | $379.06 | $342.30 | $349.74 | -5.68% | 4,867,009 |
| May 13, 2024 | $356.97 | $377.64 | $352.76 | $370.82 | +4.91% | 4,366,802 |
| May 6, 2024 | $363.21 | $370.80 | $347.36 | $353.47 | -2.59% | 4,269,564 |
| Apr 29, 2024 | $380.37 | $387.19 | $360.60 | $362.85 | -5.46% | 5,447,824 |
| Apr 22, 2024 | $330.00 | $385.86 | $321.77 | $383.80 | +17.20% | 7,231,499 |
| Apr 15, 2024 | $352.99 | $355.80 | $326.01 | $327.47 | -6.98% | 5,807,485 |
| Apr 8, 2024 | $360.92 | $367.39 | $349.38 | $352.06 | -2.97% | 4,646,592 |
| Apr 1, 2024 | $363.14 | $364.66 | $337.31 | $362.82 | +1.17% | 7,673,264 |
| Mar 25, 2024 | $351.79 | $364.58 | $349.35 | $358.64 | +0.88% | 3,406,750 |
| Mar 18, 2024 | $357.00 | $373.40 | $340.35 | $355.50 | +0.02% | 5,840,887 |
| Mar 11, 2024 | $379.62 | $382.95 | $354.67 | $355.44 | -7.30% | 9,089,815 |
| Mar 4, 2024 | $437.08 | $443.09 | $378.00 | $383.42 | -12.23% | 14,817,720 |
| Feb 26, 2024 | $454.81 | $459.27 | $430.84 | $436.84 | -3.25% | 5,120,717 |
| Feb 20, 2024 | $457.13 | $459.78 | $423.22 | $451.52 | -2.91% | 4,216,343 |
| Feb 12, 2024 | $500.01 | $509.62 | $451.00 | $465.06 | -7.16% | 5,647,405 |
| Feb 5, 2024 | $437.99 | $507.25 | $427.36 | $500.90 | +14.88% | 8,412,454 |
| Jan 29, 2024 | $397.28 | $437.22 | $394.10 | $436.01 | +10.30% | 6,487,306 |
| Jan 22, 2024 | $406.78 | $426.51 | $391.35 | $395.29 | -1.44% | 5,781,574 |
| Jan 16, 2024 | $388.26 | $408.40 | $382.71 | $401.05 | +2.42% | 4,785,753 |
| Jan 8, 2024 | $367.32 | $399.35 | $365.00 | $391.59 | +7.17% | 6,120,302 |
| Jan 2, 2024 | $404.45 | $404.65 | $360.10 | $365.39 | -10.63% | 7,010,099 |
| Dec 26, 2023 | $408.75 | $425.02 | $405.46 | $408.85 | +0.34% | 3,548,915 |
| Dec 18, 2023 | $409.20 | $418.82 | $400.86 | $407.48 | -3.02% | 5,325,007 |
| Dec 11, 2023 | $388.50 | $425.51 | $388.36 | $420.17 | +10.05% | 14,892,600 |
| Dec 4, 2023 | $431.56 | $440.81 | $373.23 | $381.79 | -12.28% | 19,612,169 |
| Nov 27, 2023 | $406.73 | $442.84 | $397.46 | $435.23 | +6.75% | 8,399,320 |
| Nov 20, 2023 | $393.16 | $412.67 | $393.16 | $407.70 | +3.85% | 3,221,866 |
| Nov 13, 2023 | $376.48 | $402.70 | $374.10 | $392.57 | +4.16% | 5,354,915 |
| Nov 6, 2023 | $347.18 | $384.15 | $323.31 | $376.89 | +9.85% | 8,519,712 |
| Oct 30, 2023 | $341.25 | $347.47 | $326.21 | $343.11 | +2.33% | 5,639,752 |
| Oct 23, 2023 | $340.05 | $358.76 | $321.00 | $335.31 | -3.17% | 5,474,062 |
| Oct 16, 2023 | $352.35 | $373.00 | $342.44 | $346.28 | -1.25% | 5,010,501 |
| Oct 9, 2023 | $347.50 | $374.67 | $346.63 | $350.68 | -0.83% | 4,832,906 |
| Oct 2, 2023 | $342.39 | $354.35 | $328.26 | $353.62 | +2.24% | 5,130,658 |
| Sep 25, 2023 | $331.31 | $360.88 | $323.01 | $345.86 | +3.01% | 6,064,021 |
| Sep 18, 2023 | $357.39 | $361.36 | $331.00 | $335.76 | -7.28% | 4,936,137 |
| Sep 11, 2023 | $382.00 | $395.05 | $354.00 | $362.13 | -4.02% | 5,379,201 |
| Sep 5, 2023 | $389.50 | $398.65 | $368.79 | $377.29 | -3.97% | 5,472,813 |
| Aug 28, 2023 | $365.41 | $414.00 | $353.89 | $392.88 | +8.09% | 12,559,628 |
| Aug 21, 2023 | $358.07 | $384.99 | $355.01 | $363.46 | +3.60% | 5,176,826 |
| Aug 14, 2023 | $352.29 | $371.58 | $342.01 | $350.83 | -1.51% | 4,867,715 |
| Aug 7, 2023 | $403.43 | $405.30 | $353.31 | $356.22 | -11.29% | 7,924,973 |
| Jul 31, 2023 | $415.77 | $426.62 | $386.29 | $401.57 | -2.44% | 6,332,528 |
| Jul 24, 2023 | $413.10 | $426.33 | $396.00 | $411.62 | +0.45% | 5,668,185 |
| Jul 17, 2023 | $400.25 | $439.00 | $399.12 | $409.78 | +2.78% | 8,849,508 |
| Jul 10, 2023 | $382.41 | $414.50 | $376.49 | $398.68 | +2.59% | 5,850,595 |
| Jul 3, 2023 | $406.78 | $416.64 | $387.73 | $388.62 | -5.44% | 5,937,024 |
| Jun 26, 2023 | $388.50 | $418.70 | $375.31 | $410.99 | +5.38% | 9,465,791 |
| Jun 20, 2023 | $379.77 | $396.84 | $365.11 | $389.99 | +2.66% | 10,263,762 |
| Jun 12, 2023 | $376.18 | $390.15 | $369.31 | $379.90 | +1.44% | 7,982,631 |
| Jun 5, 2023 | $379.22 | $398.89 | $365.00 | $374.51 | -0.48% | 10,722,803 |
| May 30, 2023 | $291.46 | $397.98 | $275.76 | $376.30 | +32.80% | 16,720,909 |
| May 22, 2023 | $275.18 | $293.28 | $267.68 | $283.36 | +2.97% | 8,833,777 |
| May 15, 2023 | $265.17 | $292.05 | $264.58 | $275.18 | +4.39% | 10,057,321 |
| May 8, 2023 | $244.74 | $269.85 | $238.99 | $263.60 | +9.25% | 8,194,529 |
| May 1, 2023 | $237.00 | $243.57 | $215.56 | $241.29 | +0.55% | 8,296,898 |
| Apr 24, 2023 | $234.00 | $243.73 | $212.52 | $239.96 | +3.05% | 9,176,393 |
| Apr 17, 2023 | $220.89 | $234.68 | $219.28 | $232.86 | +4.38% | 4,408,452 |
| Apr 10, 2023 | $212.43 | $236.22 | $198.72 | $223.09 | +3.34% | 10,199,843 |
| Apr 3, 2023 | $228.33 | $232.15 | $204.50 | $215.89 | -7.39% | 4,726,305 |
| Mar 27, 2023 | $215.77 | $233.21 | $210.41 | $233.12 | +7.53% | 4,603,178 |
| Mar 20, 2023 | $216.02 | $224.36 | $207.25 | $216.79 | -1.36% | 6,001,382 |
| Mar 13, 2023 | $190.54 | $224.32 | $189.59 | $219.77 | +13.24% | 9,047,033 |
| Mar 6, 2023 | $220.52 | $231.86 | $189.95 | $194.08 | -11.40% | 21,040,298 |
| Feb 27, 2023 | $208.24 | $220.17 | $198.09 | $219.06 | +6.39% | 7,019,330 |
| Feb 21, 2023 | $207.69 | $220.42 | $203.37 | $205.90 | -3.39% | 4,709,890 |
| Feb 13, 2023 | $213.47 | $237.92 | $207.18 | $213.13 | +1.15% | 6,908,007 |
| Feb 6, 2023 | $219.26 | $232.05 | $207.00 | $210.70 | -5.08% | 6,130,257 |
| Jan 30, 2023 | $220.63 | $248.15 | $208.47 | $221.98 | -0.91% | 9,328,960 |
| Jan 23, 2023 | $199.00 | $224.90 | $179.52 | $224.01 | +13.22% | 10,141,646 |
| Jan 17, 2023 | $195.11 | $212.29 | $188.78 | $197.86 | +0.17% | 5,366,243 |
| Jan 9, 2023 | $173.64 | $198.50 | $172.07 | $197.53 | +16.32% | 6,848,630 |
| Jan 3, 2023 | $199.45 | $201.94 | $164.59 | $169.82 | -13.73% | 7,788,756 |
| Dec 27, 2022 | $194.16 | $203.63 | $186.36 | $196.84 | -0.32% | 4,131,570 |
| Dec 19, 2022 | $201.52 | $203.44 | $189.88 | $197.47 | -2.77% | 6,889,795 |
| Dec 12, 2022 | $193.00 | $221.20 | $192.64 | $203.10 | +5.92% | 11,355,077 |
| Dec 5, 2022 | $159.00 | $198.41 | $142.02 | $191.75 | +19.72% | 26,857,203 |
| Nov 28, 2022 | $145.13 | $162.53 | $137.70 | $160.17 | +8.41% | 11,364,285 |
| Nov 21, 2022 | $152.83 | $153.09 | $142.44 | $147.75 | -7.59% | 7,084,998 |
| Nov 14, 2022 | $174.08 | $186.75 | $157.73 | $159.88 | -9.13% | 7,966,277 |
| Nov 7, 2022 | $147.79 | $180.76 | $135.15 | $175.94 | +21.02% | 12,708,860 |
| Oct 31, 2022 | $186.51 | $194.50 | $140.50 | $145.38 | -22.09% | 9,480,096 |
| Oct 24, 2022 | $188.93 | $202.16 | $176.69 | $186.59 | -1.22% | 10,257,298 |
| Oct 17, 2022 | $178.98 | $197.97 | $177.08 | $188.90 | +9.77% | 9,229,144 |
| Oct 10, 2022 | $191.13 | $191.89 | $166.61 | $172.08 | -9.33% | 8,815,522 |
| Oct 3, 2022 | $199.01 | $208.99 | $185.51 | $189.79 | -4.42% | 10,906,503 |
| Sep 26, 2022 | $194.20 | $210.50 | $188.17 | $198.56 | +1.97% | 8,379,967 |
| Sep 19, 2022 | $218.18 | $222.35 | $189.24 | $194.73 | -11.72% | 10,501,234 |
| Sep 12, 2022 | $269.07 | $278.67 | $217.55 | $220.58 | -17.89% | 12,459,090 |
| Sep 6, 2022 | $241.07 | $273.91 | $233.40 | $268.64 | +9.71% | 8,421,627 |
| Aug 29, 2022 | $345.30 | $354.02 | $235.20 | $244.87 | -30.74% | 16,705,279 |
| Aug 22, 2022 | $328.40 | $367.29 | $323.97 | $353.57 | +4.90% | 4,916,102 |
| Aug 15, 2022 | $375.16 | $383.92 | $333.86 | $337.07 | -11.09% | 4,896,663 |
| Aug 8, 2022 | $360.00 | $390.84 | $354.46 | $379.10 | +6.24% | 4,519,499 |
| Aug 1, 2022 | $308.03 | $358.99 | $302.05 | $356.84 | +14.20% | 5,387,320 |
| Jul 25, 2022 | $298.21 | $313.54 | $263.40 | $312.47 | +3.60% | 7,430,378 |
| Jul 18, 2022 | $285.50 | $323.00 | $272.60 | $301.61 | +8.70% | 6,553,500 |
| Jul 11, 2022 | $309.62 | $323.02 | $265.76 | $277.47 | -11.68% | 7,802,774 |
| Jul 5, 2022 | $263.03 | $323.89 | $261.29 | $314.16 | +16.78% | 8,211,649 |
| Jun 27, 2022 | $304.05 | $308.15 | $251.94 | $269.01 | -11.24% | 6,979,326 |
| Jun 21, 2022 | $255.17 | $313.67 | $255.15 | $303.09 | +21.36% | 7,119,476 |
| Jun 13, 2022 | $254.08 | $260.92 | $231.34 | $249.75 | -7.06% | 7,790,258 |
| Jun 6, 2022 | $278.61 | $308.25 | $265.62 | $268.71 | -1.62% | 8,745,735 |
| May 31, 2022 | $250.75 | $290.89 | $235.00 | $273.13 | +9.23% | 12,962,994 |
| May 23, 2022 | $248.01 | $253.09 | $213.39 | $250.06 | +0.79% | 8,502,008 |
| May 16, 2022 | $279.27 | $289.62 | $219.73 | $248.10 | -13.26% | 11,796,149 |
| May 9, 2022 | $290.62 | $293.13 | $227.60 | $286.03 | -4.56% | 13,050,684 |
| May 2, 2022 | $350.30 | $366.90 | $276.51 | $299.71 | -15.56% | 7,660,271 |
| Apr 25, 2022 | $369.04 | $387.94 | $352.64 | $354.93 | -4.34% | 4,680,221 |
| Apr 18, 2022 | $412.00 | $420.96 | $368.75 | $371.04 | -10.91% | 3,993,578 |
| Apr 11, 2022 | $408.61 | $438.94 | $402.78 | $416.50 | -0.09% | 3,070,000 |
| Apr 4, 2022 | $443.78 | $464.03 | $400.56 | $416.88 | -8.27% | 6,141,520 |
| Mar 28, 2022 | $407.50 | $471.96 | $403.06 | $454.45 | +11.92% | 6,479,909 |
| Mar 21, 2022 | $392.33 | $422.02 | $381.00 | $406.04 | +1.99% | 5,476,085 |
| Mar 14, 2022 | $314.80 | $402.12 | $283.13 | $398.10 | +25.79% | 10,255,311 |
| Mar 7, 2022 | $309.50 | $344.02 | $272.50 | $316.49 | +3.39% | 11,210,174 |
| Feb 28, 2022 | $376.32 | $395.85 | $303.38 | $306.11 | -18.57% | 7,511,809 |
| Feb 22, 2022 | $386.97 | $397.20 | $331.80 | $375.94 | -3.65% | 4,269,394 |
| Feb 14, 2022 | $427.92 | $449.68 | $389.36 | $390.18 | -8.66% | 4,030,674 |
| Feb 7, 2022 | $405.92 | $464.73 | $401.00 | $427.17 | +5.86% | 5,772,875 |
| Jan 31, 2022 | $378.58 | $415.05 | $376.01 | $403.54 | +8.17% | 4,702,743 |
| Jan 24, 2022 | $363.74 | $393.84 | $340.25 | $373.05 | -0.67% | 7,890,295 |
| Jan 18, 2022 | $386.27 | $412.00 | $372.00 | $375.57 | -5.37% | 4,079,874 |
| Jan 10, 2022 | $414.10 | $450.07 | $374.77 | $396.89 | -7.62% | 7,338,336 |
| Jan 3, 2022 | $515.00 | $519.54 | $413.00 | $429.63 | -18.84% | 8,106,124 |
| Dec 27, 2021 | $552.00 | $570.58 | $527.04 | $529.35 | -3.95% | 1,802,397 |
| Dec 20, 2021 | $486.99 | $563.49 | $481.00 | $551.11 | +10.70% | 3,850,177 |
| Dec 13, 2021 | $504.50 | $517.98 | $461.73 | $497.85 | -1.95% | 5,057,317 |
| Dec 6, 2021 | $430.68 | $537.30 | $417.22 | $507.73 | +12.79% | 8,197,270 |
| Nov 29, 2021 | $525.38 | $542.70 | $435.82 | $450.16 | -13.20% | 5,466,716 |
| Nov 22, 2021 | $569.77 | $569.77 | $482.33 | $518.61 | -8.98% | 3,319,962 |
| Nov 15, 2021 | $569.63 | $590.00 | $556.11 | $569.77 | +0.52% | 2,814,041 |
| Nov 8, 2021 | $559.20 | $586.83 | $543.20 | $566.83 | +2.02% | 2,866,166 |
| Nov 1, 2021 | $521.99 | $557.08 | $496.81 | $555.58 | +6.58% | 3,410,282 |
| Oct 25, 2021 | $506.69 | $525.00 | $490.01 | $521.29 | +3.25% | 2,339,982 |
| Oct 18, 2021 | $491.90 | $517.25 | $488.05 | $504.89 | +2.66% | 4,602,444 |
| Oct 11, 2021 | $447.95 | $506.00 | $443.00 | $491.81 | +9.53% | 2,961,930 |
| Oct 4, 2021 | $461.00 | $481.68 | $434.45 | $449.00 | -5.38% | 3,671,995 |
| Sep 27, 2021 | $499.27 | $500.90 | $456.81 | $474.51 | -6.60% | 3,520,273 |
| Sep 20, 2021 | $492.00 | $518.34 | $483.01 | $508.04 | +0.21% | 4,248,276 |
| Sep 13, 2021 | $485.51 | $514.13 | $470.89 | $506.99 | +3.72% | 5,753,820 |
| Sep 7, 2021 | $514.80 | $515.00 | $466.06 | $488.80 | -3.67% | 5,948,945 |
| Aug 30, 2021 | $394.63 | $508.97 | $387.97 | $507.41 | +28.26% | 8,702,724 |
| Aug 23, 2021 | $369.83 | $400.59 | $369.83 | $395.61 | +7.60% | 2,217,432 |
| Aug 16, 2021 | $375.20 | $377.14 | $357.52 | $367.66 | -2.68% | 2,449,540 |
| Aug 9, 2021 | $374.51 | $382.98 | $354.17 | $377.78 | +1.16% | 2,554,259 |
| Aug 2, 2021 | $359.10 | $379.49 | $347.34 | $373.45 | +4.05% | 3,271,808 |
| Jul 26, 2021 | $363.13 | $372.00 | $352.50 | $358.92 | -0.72% | 2,256,619 |
| Jul 19, 2021 | $328.29 | $364.64 | $324.97 | $361.54 | +8.67% | 2,335,139 |
| Jul 12, 2021 | $357.51 | $362.00 | $331.29 | $332.70 | -5.94% | 2,751,045 |
| Jul 6, 2021 | $359.54 | $375.20 | $344.08 | $353.70 | -2.30% | 2,702,177 |
| Jun 28, 2021 | $380.29 | $391.93 | $345.46 | $362.01 | -4.54% | 5,328,461 |
| Jun 21, 2021 | $384.56 | $393.63 | $373.47 | $379.23 | -1.25% | 3,255,506 |
| Jun 14, 2021 | $334.93 | $385.86 | $333.55 | $384.02 | +14.94% | 5,732,977 |
| Jun 7, 2021 | $316.35 | $335.95 | $308.34 | $334.10 | +5.97% | 4,865,563 |
| Jun 1, 2021 | $291.74 | $318.77 | $270.13 | $315.27 | +7.99% | 5,437,177 |
| May 24, 2021 | $286.55 | $299.98 | $280.47 | $291.94 | +3.61% | 2,663,877 |
| May 17, 2021 | $259.70 | $287.03 | $257.27 | $281.78 | +7.88% | 3,135,228 |
| May 10, 2021 | $259.55 | $265.67 | $238.01 | $261.19 | +0.33% | 4,541,415 |
| May 3, 2021 | $298.50 | $299.54 | $251.14 | $260.32 | -12.49% | 3,881,517 |
| Apr 26, 2021 | $307.96 | $323.29 | $294.87 | $297.46 | -2.85% | 2,100,332 |
| Apr 19, 2021 | $310.99 | $315.37 | $293.44 | $306.18 | -3.06% | 2,732,255 |
| Apr 12, 2021 | $294.15 | $324.25 | $291.54 | $315.85 | +6.00% | 2,945,217 |
| Apr 5, 2021 | $283.25 | $301.05 | $281.78 | $297.96 | +2.63% | 6,203,921 |
| Mar 29, 2021 | $264.52 | $291.07 | $250.80 | $290.33 | +9.24% | 5,466,515 |
| Mar 22, 2021 | $303.85 | $312.80 | $261.76 | $265.77 | -12.19% | 5,440,334 |
| Mar 15, 2021 | $321.63 | $334.49 | $298.06 | $302.68 | -5.43% | 4,400,588 |
| Mar 8, 2021 | $310.03 | $333.43 | $284.43 | $320.06 | +3.86% | 7,241,597 |
| Mar 1, 2021 | $391.03 | $399.95 | $295.68 | $308.17 | -20.15% | 5,707,200 |
| Feb 22, 2021 | $407.85 | $414.94 | $352.58 | $385.93 | -7.74% | 4,945,803 |
| Feb 16, 2021 | $424.09 | $425.78 | $392.48 | $418.30 | -1.08% | 2,066,044 |
| Feb 8, 2021 | $415.00 | $428.97 | $402.58 | $422.85 | +2.47% | 2,097,554 |
| Feb 1, 2021 | $368.58 | $419.94 | $366.57 | $412.66 | +11.65% | 3,082,838 |
| Jan 25, 2021 | $387.28 | $390.36 | $337.46 | $369.61 | -3.78% | 3,373,952 |
| Jan 19, 2021 | $362.57 | $385.47 | $361.74 | $384.12 | +6.33% | 2,886,631 |
| Jan 11, 2021 | $358.89 | $385.22 | $352.44 | $361.26 | +0.39% | 3,838,811 |
| Jan 4, 2021 | $344.96 | $361.00 | $330.47 | $359.86 | +0.23% | 3,751,089 |
| Dec 28, 2020 | $383.36 | $384.29 | $355.15 | $359.04 | -5.14% | 2,378,611 |
| Dec 21, 2020 | $376.45 | $399.00 | $369.07 | $378.48 | +0.43% | 3,663,663 |
| Dec 14, 2020 | $342.21 | $379.95 | $328.06 | $376.87 | +10.84% | 8,363,467 |
| Dec 7, 2020 | $281.00 | $341.46 | $274.95 | $340.00 | +22.47% | 9,521,743 |
| Nov 30, 2020 | $272.99 | $289.79 | $260.78 | $277.63 | +2.82% | 3,818,258 |
| Nov 23, 2020 | $262.05 | $276.27 | $257.50 | $270.02 | +2.17% | 1,825,126 |
| Nov 16, 2020 | $239.46 | $268.04 | $239.01 | $264.28 | +7.06% | 3,489,368 |
| Nov 9, 2020 | $246.50 | $255.66 | $219.51 | $246.86 | -2.19% | 3,747,680 |
| Nov 2, 2020 | $227.00 | $254.43 | $219.84 | $252.40 | +10.47% | 3,243,324 |
| Oct 26, 2020 | $250.00 | $250.20 | $223.96 | $228.47 | -7.87% | 2,703,359 |
| Oct 19, 2020 | $270.51 | $273.01 | $240.88 | $248.00 | -7.22% | 3,187,467 |
| Oct 12, 2020 | $265.00 | $272.56 | $253.96 | $267.30 | +3.18% | 2,566,516 |
| Oct 5, 2020 | $234.21 | $262.66 | $232.02 | $259.07 | +10.56% | 4,346,361 |
| Sep 28, 2020 | $233.00 | $237.93 | $224.23 | $234.32 | +0.49% | 3,282,090 |
| Sep 21, 2020 | $209.00 | $234.29 | $208.74 | $233.18 | +8.78% | 4,352,617 |
| Sep 14, 2020 | $210.77 | $216.27 | $200.50 | $214.35 | +3.36% | 5,367,762 |
| Sep 8, 2020 | $206.50 | $220.15 | $204.28 | $207.38 | -3.32% | 3,031,897 |
| Aug 31, 2020 | $226.50 | $258.05 | $201.32 | $214.51 | -5.05% | 10,015,629 |
| Aug 24, 2020 | $219.00 | $233.00 | $208.14 | $225.91 | +4.27% | 3,529,494 |
| Aug 17, 2020 | $200.20 | $221.92 | $199.34 | $216.66 | +8.80% | 3,000,513 |
| Aug 10, 2020 | $202.01 | $203.92 | $186.27 | $199.13 | -0.26% | 3,876,070 |
| Aug 3, 2020 | $225.57 | $226.07 | $195.13 | $199.65 | -12.85% | 4,053,250 |
| Jul 27, 2020 | $209.91 | $232.42 | $201.07 | $229.08 | +11.94% | 4,231,467 |
| Jul 20, 2020 | $210.04 | $224.28 | $198.03 | $204.64 | -2.07% | 2,819,785 |
| Jul 13, 2020 | $231.00 | $231.14 | $199.80 | $208.97 | -8.48% | 3,955,962 |
| Jul 6, 2020 | $227.80 | $238.33 | $220.00 | $228.34 | +1.40% | 3,947,186 |
| Jun 29, 2020 | $224.43 | $232.38 | $215.80 | $225.18 | +0.30% | 4,235,983 |
| Jun 22, 2020 | $207.96 | $225.63 | $207.03 | $224.51 | +9.02% | 6,057,853 |
| Jun 15, 2020 | $189.49 | $212.36 | $188.37 | $205.94 | +6.34% | 5,807,802 |
| Jun 8, 2020 | $198.08 | $210.98 | $190.10 | $193.67 | -2.18% | 6,206,395 |
| Jun 1, 2020 | $229.02 | $243.92 | $190.92 | $197.98 | -14.70% | 8,498,626 |
| May 26, 2020 | $223.29 | $232.86 | $196.01 | $232.11 | +5.37% | 4,981,804 |
| May 18, 2020 | $200.00 | $220.86 | $192.57 | $220.28 | +12.23% | 4,909,540 |
| May 11, 2020 | $178.18 | $199.25 | $176.19 | $196.28 | +11.21% | 6,196,165 |
| May 4, 2020 | $154.68 | $179.35 | $153.61 | $176.49 | +13.19% | 3,575,700 |
| Apr 27, 2020 | $164.35 | $165.64 | $153.95 | $155.92 | -2.51% | 3,558,489 |
| Apr 20, 2020 | $154.26 | $163.77 | $147.29 | $159.94 | +3.73% | 3,910,316 |
| Apr 13, 2020 | $140.69 | $159.34 | $137.07 | $154.19 | +9.87% | 4,754,136 |
| Apr 6, 2020 | $125.93 | $140.88 | $123.21 | $140.34 | +16.49% | 4,106,274 |
| Mar 30, 2020 | $133.15 | $142.87 | $117.71 | $120.47 | -8.81% | 5,477,103 |
| Mar 23, 2020 | $120.38 | $145.48 | $113.38 | $132.11 | +9.63% | 7,081,274 |
| Mar 16, 2020 | $100.00 | $135.75 | $93.81 | $120.50 | +4.63% | 13,253,758 |
| Mar 9, 2020 | $139.65 | $139.65 | $101.00 | $115.17 | -23.28% | 7,397,536 |
| Mar 2, 2020 | $152.50 | $162.93 | $144.00 | $150.11 | -1.57% | 5,986,357 |
| Feb 24, 2020 | $153.51 | $159.79 | $141.51 | $152.50 | -7.52% | 7,556,697 |
| Feb 18, 2020 | $171.49 | $182.57 | $164.46 | $164.90 | -3.75% | 6,160,414 |
| Feb 10, 2020 | $163.65 | $174.33 | $162.89 | $171.33 | +4.40% | 4,492,586 |
| Feb 3, 2020 | $163.42 | $173.80 | $157.00 | $164.11 | +0.12% | 4,485,367 |
| Jan 27, 2020 | $146.52 | $169.00 | $145.20 | $163.91 | +7.76% | 5,994,822 |
| Jan 21, 2020 | $148.73 | $154.45 | $147.54 | $152.11 | +1.82% | 3,505,839 |
| Jan 13, 2020 | $150.57 | $157.79 | $149.10 | $149.39 | +0.11% | 6,528,784 |
| Jan 6, 2020 | $132.88 | $152.01 | $132.71 | $149.23 | +10.30% | 9,805,798 |
| Dec 30, 2019 | $133.88 | $136.22 | $126.08 | $135.29 | +0.86% | 3,438,239 |
| Dec 23, 2019 | $130.75 | $137.44 | $130.11 | $134.13 | +2.64% | 2,294,519 |
| Dec 16, 2019 | $128.92 | $133.73 | $126.52 | $130.68 | +1.77% | 5,129,872 |
| Dec 9, 2019 | $130.50 | $144.80 | $123.37 | $128.41 | -2.10% | 14,675,372 |
| Dec 2, 2019 | $147.18 | $147.18 | $130.16 | $131.17 | -11.79% | 6,494,907 |
| Nov 25, 2019 | $148.23 | $151.13 | $145.90 | $148.70 | +0.53% | 2,763,670 |
| Nov 18, 2019 | $134.75 | $152.33 | $133.54 | $147.92 | +9.76% | 5,434,555 |
| Nov 11, 2019 | $125.75 | $135.16 | $124.52 | $134.77 | +6.85% | 2,833,306 |
| Nov 4, 2019 | $129.48 | $130.90 | $121.59 | $126.13 | -1.58% | 3,457,086 |
| Oct 28, 2019 | $126.16 | $135.39 | $124.51 | $128.16 | +1.89% | 4,792,231 |
| Oct 21, 2019 | $117.50 | $126.00 | $113.03 | $125.78 | +7.63% | 5,708,432 |
| Oct 14, 2019 | $136.13 | $140.32 | $110.61 | $116.86 | -14.27% | 8,422,878 |
| Oct 7, 2019 | $130.44 | $138.84 | $126.44 | $136.31 | +3.89% | 7,007,799 |
| Sep 30, 2019 | $117.57 | $132.15 | $112.31 | $131.21 | +11.83% | 6,726,036 |
| Sep 23, 2019 | $131.47 | $132.50 | $115.75 | $117.33 | -10.99% | 7,857,338 |
| Sep 16, 2019 | $121.29 | $136.74 | $120.05 | $131.82 | +6.92% | 10,325,895 |
| Sep 9, 2019 | $140.62 | $142.56 | $121.12 | $123.29 | -12.33% | 12,028,480 |
| Sep 3, 2019 | $150.70 | $160.41 | $140.17 | $140.63 | -7.67% | 11,713,321 |
| Aug 26, 2019 | $142.36 | $158.26 | $140.38 | $152.31 | +9.28% | 6,994,262 |
| Aug 19, 2019 | $146.67 | $149.51 | $137.34 | $139.37 | -3.07% | 4,957,480 |
| Aug 12, 2019 | $148.47 | $148.47 | $138.36 | $143.79 | -3.43% | 4,071,817 |
| Aug 5, 2019 | $135.87 | $151.37 | $134.32 | $148.90 | +5.77% | 4,595,124 |
| Jul 29, 2019 | $157.90 | $158.52 | $137.36 | $140.78 | -10.93% | 8,593,565 |
| Jul 22, 2019 | $164.39 | $166.30 | $152.19 | $158.06 | -3.62% | 7,279,775 |
| Jul 15, 2019 | $153.29 | $166.41 | $146.65 | $164.00 | +7.12% | 7,959,950 |
| Jul 8, 2019 | $154.94 | $161.39 | $151.03 | $153.10 | -1.80% | 5,206,409 |
| Jul 1, 2019 | $155.32 | $158.45 | $143.85 | $155.90 | +2.51% | 7,843,812 |
| Jun 24, 2019 | $170.23 | $170.64 | $145.26 | $152.09 | -10.47% | 9,941,886 |
| Jun 17, 2019 | $165.25 | $177.49 | $163.64 | $169.87 | +2.53% | 7,868,675 |
| Jun 10, 2019 | $172.27 | $184.78 | $159.59 | $165.68 | -2.52% | 7,866,384 |
| Jun 3, 2019 | $140.30 | $170.99 | $129.60 | $169.97 | +21.11% | 14,439,670 |
| May 28, 2019 | $140.53 | $146.01 | $135.86 | $140.34 | +0.41% | 5,418,297 |
| May 20, 2019 | $143.65 | $148.00 | $136.51 | $139.77 | -4.10% | 4,508,819 |
| May 13, 2019 | $131.80 | $148.00 | $127.31 | $145.74 | +7.40% | 8,347,069 |
| May 6, 2019 | $129.81 | $137.84 | $127.14 | $135.70 | +0.92% | 4,073,165 |
| Apr 29, 2019 | $139.76 | $141.50 | $129.00 | $134.46 | -3.25% | 6,037,653 |
| Apr 22, 2019 | $124.69 | $141.50 | $123.41 | $138.98 | +10.85% | 6,756,044 |
| Apr 15, 2019 | $142.88 | $145.99 | $123.60 | $125.38 | -12.21% | 7,136,361 |
| Apr 8, 2019 | $134.83 | $145.68 | $131.51 | $142.81 | +5.27% | 6,361,581 |
| Apr 1, 2019 | $148.75 | $149.38 | $134.38 | $135.66 | -7.73% | 7,276,929 |
| Mar 25, 2019 | $151.00 | $154.80 | $143.41 | $147.02 | -3.76% | 7,130,997 |
| Mar 18, 2019 | $132.32 | $154.74 | $132.13 | $152.76 | +13.80% | 10,754,756 |
| Mar 11, 2019 | $100.75 | $134.78 | $100.62 | $134.23 | +34.50% | 17,266,198 |
| Mar 4, 2019 | $105.70 | $107.25 | $95.30 | $99.80 | -4.19% | 6,386,542 |
| Feb 25, 2019 | $107.26 | $109.97 | $96.18 | $104.16 | -1.93% | 6,958,365 |
| Feb 19, 2019 | $100.40 | $106.53 | $98.52 | $106.21 | +5.89% | 2,730,179 |
| Feb 11, 2019 | $99.21 | $101.89 | $97.02 | $100.30 | +1.98% | 3,277,876 |
| Feb 4, 2019 | $92.87 | $98.90 | $92.46 | $98.35 | +6.13% | 3,861,530 |
| Jan 28, 2019 | $84.35 | $93.23 | $84.13 | $92.67 | +6.64% | 4,091,231 |
| Jan 22, 2019 | $78.85 | $87.09 | $77.74 | $86.90 | +8.17% | 3,816,434 |
| Jan 14, 2019 | $73.62 | $80.57 | $70.66 | $80.34 | +7.87% | 6,221,122 |
| Jan 7, 2019 | $83.05 | $90.59 | $72.91 | $74.48 | -8.87% | 12,381,367 |
| Dec 31, 2018 | $81.99 | $86.00 | $75.00 | $81.73 | +1.53% | 5,029,596 |
| Dec 24, 2018 | $70.48 | $83.50 | $70.11 | $80.50 | +10.35% | 3,467,071 |
| Dec 17, 2018 | $89.35 | $89.35 | $70.10 | $72.95 | -19.46% | 9,145,911 |
| Dec 10, 2018 | $83.60 | $92.76 | $79.13 | $90.58 | +7.39% | 5,651,973 |
| Dec 3, 2018 | $86.00 | $93.23 | $80.30 | $84.35 | +1.75% | 9,799,736 |
| Nov 26, 2018 | $78.50 | $84.95 | $76.50 | $82.90 | +8.91% | 5,803,330 |
| Nov 19, 2018 | $82.18 | $82.62 | $65.62 | $76.12 | -8.18% | 5,057,935 |
| Nov 12, 2018 | $74.40 | $84.53 | $68.26 | $82.90 | +9.92% | 6,941,629 |
| Nov 5, 2018 | $79.56 | $85.78 | $72.00 | $75.42 | -5.36% | 5,916,528 |
| Oct 29, 2018 | $74.63 | $84.50 | $71.43 | $79.69 | +11.83% | 6,460,102 |
| Oct 22, 2018 | $65.55 | $73.30 | $64.86 | $71.26 | +9.56% | 5,052,724 |
| Oct 15, 2018 | $65.00 | $71.92 | $63.44 | $65.04 | +0.54% | 4,911,167 |
| Oct 8, 2018 | $72.28 | $73.38 | $62.30 | $64.69 | -11.08% | 6,045,428 |
| Oct 1, 2018 | $81.51 | $82.10 | $70.81 | $72.75 | -10.79% | 5,042,966 |
| Sep 24, 2018 | $80.19 | $84.64 | $78.50 | $81.55 | +0.31% | 4,363,148 |
| Sep 17, 2018 | $82.46 | $84.35 | $80.09 | $81.30 | -0.84% | 4,034,955 |
| Sep 10, 2018 | $78.56 | $85.25 | $77.96 | $81.99 | +2.56% | 5,856,874 |
| Sep 4, 2018 | $73.12 | $81.93 | $69.77 | $79.94 | +11.09% | 6,999,614 |
| Aug 27, 2018 | $71.64 | $73.71 | $69.52 | $71.96 | +2.46% | 3,129,905 |
| Aug 20, 2018 | $64.54 | $70.85 | $64.25 | $70.23 | +8.46% | 2,790,380 |
| Aug 13, 2018 | $63.80 | $65.94 | $62.03 | $64.75 | +2.61% | 2,889,912 |
| Aug 6, 2018 | $58.00 | $63.16 | $57.27 | $63.10 | +9.00% | 3,126,138 |
| Jul 30, 2018 | $59.76 | $59.80 | $53.20 | $57.89 | -2.80% | 5,881,620 |
| Jul 23, 2018 | $57.93 | $62.01 | $55.71 | $59.56 | +3.13% | 5,543,509 |
| Jul 16, 2018 | $57.17 | $58.20 | $56.00 | $57.75 | +1.42% | 3,031,024 |
| Jul 9, 2018 | $52.01 | $58.90 | $50.60 | $56.94 | +9.69% | 5,365,636 |
| Jul 2, 2018 | $49.40 | $52.49 | $48.33 | $51.91 | +4.59% | 1,876,346 |
| Jun 25, 2018 | $54.97 | $55.35 | $47.69 | $49.63 | -12.84% | 6,607,370 |
| Jun 18, 2018 | $58.26 | $59.48 | $54.52 | $56.94 | -3.87% | 4,666,246 |
| Jun 11, 2018 | $51.02 | $59.54 | $50.61 | $59.23 | +14.08% | 6,923,873 |
| Jun 4, 2018 | $46.91 | $54.03 | $46.72 | $51.92 | +11.61% | 6,693,515 |
| May 29, 2018 | $45.20 | $47.48 | $43.66 | $46.52 | +3.40% | 2,979,925 |
| May 21, 2018 | $43.88 | $45.44 | $42.24 | $44.99 | +3.71% | 2,053,690 |
| May 14, 2018 | $45.00 | $46.56 | $40.61 | $43.38 | +0.39% | 3,299,027 |
| May 7, 2018 | $37.00 | $44.42 | $36.86 | $43.21 | +16.88% | 5,351,341 |
| Apr 30, 2018 | $36.50 | $39.35 | $35.23 | $36.97 | +1.96% | 4,789,867 |
| Apr 23, 2018 | $37.94 | $38.00 | $32.35 | $36.26 | -4.00% | 6,325,084 |
| Apr 16, 2018 | $39.95 | $39.97 | $37.09 | $37.77 | -4.77% | 6,850,222 |
| Apr 9, 2018 | $41.11 | $42.20 | $39.39 | $39.66 | -2.72% | 2,085,083 |
| Apr 2, 2018 | $43.01 | $45.94 | $40.57 | $40.77 | -6.06% | 2,422,986 |
| Mar 26, 2018 | $39.91 | $46.26 | $39.83 | $43.40 | +12.09% | 3,839,243 |
| Mar 19, 2018 | $39.66 | $41.50 | $38.31 | $38.72 | -1.43% | 3,475,746 |
| Mar 12, 2018 | $38.14 | $41.50 | $36.51 | $39.28 | +3.94% | 4,108,953 |
| Mar 5, 2018 | $35.99 | $41.21 | $33.75 | $37.79 | +7.21% | 3,905,082 |
| Feb 26, 2018 | $31.65 | $36.35 | $30.36 | $35.25 | +11.48% | 2,340,057 |
| Feb 20, 2018 | $29.95 | $31.88 | $29.85 | $31.62 | +5.54% | 550,623 |
| Feb 12, 2018 | $26.59 | $30.88 | $25.93 | $29.96 | +13.48% | 877,335 |
| Feb 5, 2018 | $26.00 | $27.02 | $25.16 | $26.40 | -0.45% | 657,302 |
| Jan 29, 2018 | $28.21 | $28.44 | $26.41 | $26.52 | -5.92% | 876,855 |
| Jan 22, 2018 | $29.13 | $29.40 | $27.56 | $28.19 | -3.19% | 729,159 |
| Jan 16, 2018 | $29.46 | $29.87 | $28.61 | $29.12 | -0.55% | 661,977 |
| Jan 8, 2018 | $29.09 | $29.95 | $28.20 | $29.28 | +0.79% | 783,809 |
| Jan 2, 2018 | $29.93 | $30.08 | $28.59 | $29.05 | -2.12% | 892,844 |
| Dec 26, 2017 | $28.42 | $30.49 | $28.42 | $29.68 | +4.32% | 1,081,712 |
| Dec 18, 2017 | $29.50 | $29.98 | $27.53 | $28.45 | -3.30% | 1,236,242 |
| Dec 11, 2017 | $25.77 | $29.69 | $24.62 | $29.42 | +14.21% | 3,766,823 |
| Dec 4, 2017 | $28.12 | $28.25 | $25.62 | $25.76 | -7.34% | 1,503,578 |
| Nov 27, 2017 | $29.95 | $30.00 | $27.52 | $27.80 | -7.09% | 1,428,237 |
| Nov 20, 2017 | $29.87 | $29.99 | $29.01 | $29.92 | +0.30% | 841,289 |
| Nov 13, 2017 | $29.65 | $31.11 | $29.30 | $29.83 | -1.23% | 827,166 |
| Nov 6, 2017 | $29.63 | $30.89 | $29.01 | $30.20 | +1.92% | 1,166,212 |
| Oct 30, 2017 | $30.69 | $30.69 | $29.35 | $29.63 | -4.08% | 2,020,636 |
| Oct 23, 2017 | $30.51 | $31.73 | $29.88 | $30.89 | +0.68% | 3,536,691 |
| Oct 19, 2017 | $33.00 | $34.00 | $29.10 | $30.68 | – | 13,834,044 |
Seasonality
MDB 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 | 2.0% | 1.8% | -1.6% | -0.6% | 7.7% | 11.3% | 4.6% | 14.0% | -7.5% | 2.7% | 5.4% | 5.6% |
| Months up | 5 of 9 | 4 of 9 | 4 of 9 | 5 of 9 | 5 of 9 | 8 of 9 | 7 of 9 | 8 of 9 | 2 of 9 | 5 of 9 | 5 of 9 | 6 of 9 |
| 2026 | -11.5% | -11.5% | -25.5% | 2.5% | 33.8% | 0.1% | 0.5% | 34.3% | -23.1% | 1.2% | ||
| 2025 | 17.4% | -2.2% | -34.4% | -1.8% | 9.7% | 11.2% | 13.3% | 32.7% | -1.7% | 15.9% | -7.6% | 26.3% |
| 2024 | -2.0% | 11.7% | -19.9% | 1.8% | -35.4% | 5.9% | 1.0% | 15.2% | -7.0% | 0.0% | 19.3% | -27.8% |
| 2023 | 8.8% | -2.2% | 11.3% | 2.9% | 22.4% | 39.9% | 3.0% | -9.9% | -9.3% | -0.4% | 20.6% | -1.7% |
| 2022 | -23.5% | -5.7% | 16.1% | -20.0% | -33.2% | 9.4% | 20.4% | 3.3% | -38.5% | -7.8% | -16.6% | 28.9% |
| 2021 | 2.9% | 4.4% | -30.7% | 11.2% | -1.9% | 23.8% | -0.7% | 9.2% | 20.3% | 10.6% | -4.4% | 6.3% |
| 2020 | 24.5% | -7.0% | -10.5% | 18.7% | 43.2% | -2.5% | 1.2% | 2.1% | -1.0% | -1.3% | 25.8% | 25.0% |
| 2019 | 10.3% | 10.0% | 44.8% | -4.1% | -0.4% | 8.4% | -5.8% | 6.3% | -20.9% | 6.1% | 16.4% | -11.5% |
| 2018 | -8.7% | 18.8% | 34.7% | -17.1% | 31.0% | 5.3% | 9.0% | 33.0% | 13.3% | -0.1% | 1.7% | 1.0% |
| 2017 | -6.4% | 4.0% |