Medpace Holdings, Inc. (MEDP) stock
MEDPNasdaqServices-Commercial Physical & Biological ResearchFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 15/3051% above fair value
$652.01−25.55 (-3.77%)
Close on Oct 30, 2026Market cap $18.20BP/E 38.2Yield –
Price history
Medpace share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$652.01
-3.77% on the day
52-week range
$373.00 – $693.97
-6.0% from the high
Change over 52 weeks
+12.3%
From $580.37 on Oct 30, 2025
Average volume
296,242
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $671.46 | $693.97 | $648.11 | $652.01 | -2.57% | 1,273,543 |
| Oct 19, 2026 | $619.33 | $684.52 | $613.13 | $669.20 | +8.20% | 2,881,350 |
| Oct 12, 2026 | $612.70 | $635.31 | $605.76 | $618.47 | +1.05% | 1,359,612 |
| Oct 5, 2026 | $601.94 | $642.65 | $590.46 | $612.05 | +2.10% | 1,150,755 |
| Sep 28, 2026 | $616.16 | $628.69 | $587.39 | $599.47 | -3.14% | 1,336,667 |
| Sep 21, 2026 | $614.12 | $637.65 | $608.11 | $618.88 | +1.07% | 1,306,094 |
| Sep 14, 2026 | $595.99 | $625.01 | $589.44 | $612.33 | +4.22% | 1,463,956 |
| Sep 8, 2026 | $590.95 | $596.98 | $577.64 | $587.52 | -0.64% | 746,754 |
| Aug 31, 2026 | $594.32 | $599.25 | $581.78 | $591.29 | -1.56% | 1,021,012 |
| Aug 24, 2026 | $614.15 | $625.44 | $599.36 | $600.65 | -3.24% | 967,820 |
| Aug 17, 2026 | $578.29 | $629.69 | $571.01 | $620.75 | +7.30% | 944,826 |
| Aug 10, 2026 | $588.99 | $608.19 | $571.74 | $578.50 | -2.06% | 1,075,616 |
| Aug 3, 2026 | $588.07 | $594.99 | $563.45 | $590.67 | +2.35% | 1,008,762 |
| Jul 27, 2026 | $603.15 | $606.64 | $565.10 | $577.11 | -4.04% | 2,320,283 |
| Jul 20, 2026 | $537.35 | $677.90 | $514.47 | $601.38 | +11.84% | 2,757,799 |
| Jul 13, 2026 | $542.18 | $544.42 | $521.46 | $537.73 | -0.09% | 1,323,235 |
| Jul 6, 2026 | $554.37 | $567.91 | $520.88 | $538.23 | -3.47% | 1,527,302 |
| Jun 29, 2026 | $530.00 | $562.47 | $522.95 | $557.60 | +5.79% | 1,395,553 |
| Jun 22, 2026 | $458.82 | $533.09 | $445.01 | $527.07 | +14.53% | 2,001,813 |
| Jun 15, 2026 | $467.34 | $474.98 | $447.95 | $460.20 | -1.53% | 1,203,424 |
| Jun 8, 2026 | $454.25 | $479.30 | $450.06 | $467.34 | +2.88% | 1,296,915 |
| Jun 1, 2026 | $446.43 | $466.22 | $434.38 | $454.25 | +1.60% | 1,202,038 |
| May 26, 2026 | $443.54 | $453.54 | $422.00 | $447.11 | +3.31% | 1,276,195 |
| May 18, 2026 | $417.10 | $434.86 | $403.46 | $432.80 | +4.22% | 1,525,331 |
| May 11, 2026 | $427.44 | $429.22 | $413.00 | $415.27 | -2.06% | 1,781,829 |
| May 4, 2026 | $415.11 | $435.15 | $407.69 | $424.00 | +1.55% | 1,799,698 |
| Apr 27, 2026 | $415.28 | $424.99 | $402.44 | $417.54 | +1.71% | 2,500,479 |
| Apr 20, 2026 | $518.38 | $530.08 | $373.00 | $410.54 | -21.14% | 3,703,640 |
| Apr 13, 2026 | $493.22 | $530.97 | $492.97 | $520.60 | +5.48% | 2,052,983 |
| Apr 6, 2026 | $498.11 | $528.14 | $472.22 | $493.53 | -0.97% | 1,687,290 |
| Mar 30, 2026 | $460.84 | $501.33 | $448.29 | $498.34 | +10.45% | 1,096,687 |
| Mar 23, 2026 | $458.26 | $475.80 | $449.11 | $451.20 | -0.29% | 1,285,287 |
| Mar 16, 2026 | $455.53 | $466.17 | $446.89 | $452.51 | +0.47% | 1,745,160 |
| Mar 9, 2026 | $466.70 | $483.30 | $442.83 | $450.41 | -4.29% | 1,772,074 |
| Mar 2, 2026 | $444.98 | $478.00 | $441.85 | $470.59 | +4.17% | 1,483,821 |
| Feb 23, 2026 | $450.46 | $456.79 | $425.57 | $451.76 | -0.44% | 1,800,028 |
| Feb 17, 2026 | $430.89 | $454.71 | $425.80 | $453.77 | +6.01% | 1,848,272 |
| Feb 9, 2026 | $540.55 | $547.07 | $392.35 | $428.03 | -21.03% | 3,927,327 |
| Feb 2, 2026 | $576.16 | $597.88 | $538.29 | $542.04 | -6.94% | 2,091,538 |
| Jan 26, 2026 | $588.00 | $608.07 | $578.84 | $582.48 | -0.95% | 931,833 |
| Jan 20, 2026 | $600.00 | $624.00 | $579.03 | $588.05 | -3.74% | 942,938 |
| Jan 12, 2026 | $597.93 | $628.92 | $591.36 | $610.90 | +2.67% | 1,175,419 |
| Jan 5, 2026 | $568.36 | $614.36 | $566.15 | $595.00 | +4.20% | 1,055,066 |
| Dec 29, 2025 | $567.56 | $577.40 | $551.00 | $571.02 | +0.61% | 686,057 |
| Dec 22, 2025 | $566.04 | $575.53 | $560.77 | $567.56 | -0.14% | 640,475 |
| Dec 15, 2025 | $557.90 | $572.44 | $544.24 | $568.36 | +1.87% | 1,318,715 |
| Dec 8, 2025 | $545.38 | $569.00 | $541.02 | $557.90 | +1.78% | 1,024,391 |
| Dec 1, 2025 | $588.81 | $596.51 | $530.96 | $548.12 | -7.48% | 1,790,803 |
| Nov 24, 2025 | $597.13 | $626.26 | $585.65 | $592.46 | +0.11% | 1,416,376 |
| Nov 17, 2025 | $589.18 | $605.00 | $575.00 | $591.82 | +0.29% | 987,101 |
| Nov 10, 2025 | $595.00 | $609.13 | $583.79 | $590.09 | +0.16% | 1,205,283 |
| Nov 3, 2025 | $584.90 | $602.54 | $572.12 | $589.15 | +0.72% | 1,279,433 |
| Oct 27, 2025 | $606.59 | $614.04 | $571.03 | $584.91 | -3.35% | 1,492,512 |
| Oct 20, 2025 | $530.06 | $625.00 | $525.77 | $605.20 | +14.61% | 2,637,261 |
| Oct 13, 2025 | $507.69 | $529.78 | $497.33 | $528.07 | +5.36% | 1,608,518 |
| Oct 6, 2025 | $536.99 | $538.32 | $494.17 | $501.22 | -5.87% | 1,352,060 |
| Sep 29, 2025 | $499.15 | $547.15 | $495.06 | $532.49 | +7.19% | 1,923,663 |
| Sep 22, 2025 | $498.60 | $506.55 | $484.00 | $496.79 | -0.36% | 866,345 |
| Sep 15, 2025 | $488.71 | $506.55 | $485.33 | $498.60 | +1.62% | 1,844,354 |
| Sep 8, 2025 | $490.04 | $498.15 | $473.52 | $490.64 | +0.75% | 1,916,604 |
| Sep 2, 2025 | $474.41 | $489.68 | $462.06 | $486.98 | +2.41% | 1,191,949 |
| Aug 25, 2025 | $464.71 | $477.48 | $462.03 | $475.51 | +2.56% | 1,376,942 |
| Aug 18, 2025 | $460.84 | $469.41 | $452.77 | $463.64 | +1.26% | 1,725,479 |
| Aug 11, 2025 | $436.78 | $470.79 | $436.78 | $457.85 | +5.41% | 1,983,957 |
| Aug 4, 2025 | $420.63 | $439.99 | $420.47 | $434.35 | +2.66% | 1,639,175 |
| Jul 28, 2025 | $451.33 | $455.15 | $412.35 | $423.09 | -5.45% | 2,714,286 |
| Jul 21, 2025 | $313.36 | $501.30 | $306.70 | $447.49 | +43.49% | 9,105,321 |
| Jul 14, 2025 | $322.13 | $323.46 | $309.97 | $311.87 | -3.60% | 1,650,466 |
| Jul 7, 2025 | $321.32 | $334.33 | $315.88 | $323.50 | +0.62% | 1,837,130 |
| Jun 30, 2025 | $311.13 | $329.54 | $308.40 | $321.50 | +3.48% | 1,169,502 |
| Jun 23, 2025 | $306.62 | $315.99 | $305.69 | $310.69 | +0.43% | 2,446,453 |
| Jun 16, 2025 | $299.38 | $310.44 | $294.07 | $309.36 | +3.73% | 2,395,273 |
| Jun 9, 2025 | $298.85 | $314.47 | $295.15 | $298.25 | +0.59% | 1,458,645 |
| Jun 2, 2025 | $293.87 | $318.42 | $291.28 | $296.50 | +0.54% | 2,008,587 |
| May 26, 2025 | $288.70 | $302.32 | $287.17 | $294.90 | +0.00% | 1,225,815 |
| May 19, 2025 | $300.73 | $310.61 | $287.17 | $294.89 | -3.52% | 1,415,360 |
| May 12, 2025 | $304.44 | $315.53 | $284.48 | $305.66 | +3.25% | 1,929,837 |
| May 5, 2025 | $304.47 | $305.74 | $284.10 | $296.03 | -2.98% | 2,055,881 |
| Apr 28, 2025 | $299.00 | $312.25 | $292.45 | $305.11 | +2.20% | 1,995,261 |
| Apr 21, 2025 | $290.35 | $303.78 | $250.05 | $298.55 | +0.77% | 5,456,937 |
| Apr 14, 2025 | $298.42 | $308.18 | $289.31 | $296.28 | -0.48% | 2,460,013 |
| Apr 7, 2025 | $279.04 | $305.32 | $272.00 | $297.72 | +3.70% | 3,800,146 |
| Mar 31, 2025 | $308.45 | $311.99 | $282.42 | $287.11 | -8.08% | 3,208,067 |
| Mar 24, 2025 | $324.04 | $331.24 | $311.54 | $312.36 | -3.66% | 1,832,440 |
| Mar 17, 2025 | $324.90 | $330.04 | $310.29 | $324.23 | -0.22% | 1,794,870 |
| Mar 10, 2025 | $329.31 | $348.00 | $317.92 | $324.95 | -2.36% | 2,308,990 |
| Mar 3, 2025 | $327.50 | $333.33 | $316.80 | $332.81 | +1.68% | 1,749,914 |
| Feb 24, 2025 | $341.39 | $347.32 | $324.47 | $327.32 | -3.79% | 2,127,387 |
| Feb 18, 2025 | $341.90 | $350.00 | $336.78 | $340.22 | +0.01% | 1,296,656 |
| Feb 10, 2025 | $354.10 | $356.14 | $321.92 | $340.18 | -3.93% | 2,628,668 |
| Feb 3, 2025 | $343.55 | $375.00 | $341.83 | $354.10 | +1.42% | 1,255,540 |
| Jan 27, 2025 | $343.47 | $358.46 | $337.78 | $349.15 | +1.48% | 972,306 |
| Jan 21, 2025 | $339.42 | $350.00 | $338.00 | $344.07 | +1.99% | 735,341 |
| Jan 13, 2025 | $350.16 | $354.40 | $327.00 | $337.35 | -3.85% | 1,287,854 |
| Jan 6, 2025 | $340.99 | $359.63 | $340.99 | $350.87 | +3.36% | 880,059 |
| Dec 30, 2024 | $338.31 | $341.72 | $329.79 | $339.46 | -0.49% | 730,049 |
| Dec 23, 2024 | $337.68 | $343.66 | $335.32 | $341.12 | +1.14% | 505,116 |
| Dec 16, 2024 | $343.72 | $359.49 | $326.92 | $337.28 | -2.50% | 1,919,635 |
| Dec 9, 2024 | $350.55 | $358.81 | $336.41 | $345.93 | -1.31% | 1,217,101 |
| Dec 2, 2024 | $339.72 | $353.42 | $335.90 | $350.53 | +2.91% | 1,085,042 |
| Nov 25, 2024 | $341.65 | $350.56 | $328.31 | $340.63 | +0.85% | 948,313 |
| Nov 18, 2024 | $308.44 | $350.00 | $302.08 | $337.75 | +8.73% | 2,455,926 |
| Nov 11, 2024 | $363.55 | $367.68 | $310.30 | $310.63 | -14.38% | 2,093,156 |
| Nov 4, 2024 | $318.75 | $370.31 | $314.65 | $362.79 | +13.53% | 1,892,422 |
| Oct 28, 2024 | $332.01 | $334.96 | $310.92 | $319.56 | -3.23% | 1,492,417 |
| Oct 21, 2024 | $357.94 | $364.39 | $302.01 | $330.22 | -7.35% | 3,368,883 |
| Oct 14, 2024 | $350.00 | $357.10 | $341.67 | $356.40 | +2.44% | 1,442,428 |
| Oct 7, 2024 | $340.65 | $351.79 | $331.32 | $347.91 | +1.42% | 1,352,815 |
| Sep 30, 2024 | $330.07 | $346.50 | $323.27 | $343.05 | +3.50% | 1,860,774 |
| Sep 23, 2024 | $366.69 | $367.00 | $319.70 | $331.44 | -9.37% | 2,884,140 |
| Sep 16, 2024 | $353.86 | $374.16 | $351.18 | $365.70 | +3.99% | 1,847,476 |
| Sep 9, 2024 | $338.57 | $351.85 | $320.07 | $351.67 | +4.74% | 1,819,491 |
| Sep 3, 2024 | $355.81 | $358.53 | $335.51 | $335.74 | -5.50% | 914,304 |
| Aug 26, 2024 | $393.46 | $393.46 | $344.70 | $355.27 | -9.12% | 1,656,268 |
| Aug 19, 2024 | $385.43 | $397.06 | $383.49 | $390.91 | +0.98% | 635,232 |
| Aug 12, 2024 | $386.79 | $389.00 | $375.03 | $387.12 | +0.12% | 1,089,807 |
| Aug 5, 2024 | $356.04 | $389.79 | $355.51 | $386.65 | +2.56% | 1,561,707 |
| Jul 29, 2024 | $381.83 | $393.40 | $366.65 | $377.00 | -1.17% | 1,285,240 |
| Jul 22, 2024 | $427.33 | $440.38 | $353.55 | $381.47 | -9.46% | 3,513,748 |
| Jul 15, 2024 | $443.99 | $459.77 | $416.01 | $421.31 | -4.90% | 1,132,725 |
| Jul 8, 2024 | $404.75 | $444.87 | $400.00 | $443.00 | +10.09% | 1,019,700 |
| Jul 1, 2024 | $413.61 | $419.30 | $396.50 | $402.40 | -2.29% | 596,276 |
| Jun 24, 2024 | $404.73 | $437.39 | $393.69 | $411.85 | +1.94% | 1,388,396 |
| Jun 17, 2024 | $393.85 | $404.82 | $390.10 | $404.03 | +2.57% | 874,263 |
| Jun 10, 2024 | $400.91 | $409.00 | $386.43 | $393.91 | -1.81% | 830,445 |
| Jun 3, 2024 | $391.39 | $410.05 | $382.19 | $401.19 | +3.84% | 805,958 |
| May 28, 2024 | $395.00 | $397.55 | $379.15 | $386.34 | -1.08% | 849,156 |
| May 20, 2024 | $393.24 | $400.50 | $389.11 | $390.55 | -0.70% | 626,371 |
| May 13, 2024 | $390.20 | $407.97 | $386.33 | $393.30 | +0.80% | 804,028 |
| May 6, 2024 | $394.12 | $409.19 | $381.35 | $390.19 | -0.61% | 1,213,648 |
| Apr 29, 2024 | $397.53 | $403.62 | $386.42 | $392.57 | -0.85% | 1,137,174 |
| Apr 22, 2024 | $374.65 | $421.00 | $355.79 | $395.93 | +6.43% | 2,048,225 |
| Apr 15, 2024 | $399.19 | $400.85 | $368.37 | $372.00 | -5.82% | 1,111,428 |
| Apr 8, 2024 | $400.46 | $412.33 | $392.01 | $395.00 | -1.43% | 874,257 |
| Apr 1, 2024 | $405.00 | $406.58 | $386.06 | $400.75 | -0.84% | 930,389 |
| Mar 25, 2024 | $408.79 | $409.43 | $398.52 | $404.15 | -1.14% | 577,979 |
| Mar 18, 2024 | $397.58 | $414.82 | $384.55 | $408.79 | +3.03% | 1,162,533 |
| Mar 11, 2024 | $402.94 | $412.58 | $395.27 | $396.76 | -2.19% | 1,273,586 |
| Mar 4, 2024 | $404.49 | $419.42 | $397.16 | $405.65 | +0.35% | 1,604,435 |
| Feb 26, 2024 | $400.07 | $407.41 | $390.57 | $404.24 | +0.64% | 1,693,308 |
| Feb 20, 2024 | $389.27 | $402.50 | $377.31 | $401.67 | +2.56% | 1,271,026 |
| Feb 12, 2024 | $326.38 | $399.41 | $321.24 | $391.64 | +19.99% | 3,017,088 |
| Feb 5, 2024 | $292.75 | $331.10 | $291.15 | $326.39 | +10.40% | 1,146,222 |
| Jan 29, 2024 | $299.14 | $304.68 | $286.76 | $295.63 | -0.85% | 789,471 |
| Jan 22, 2024 | $298.83 | $302.43 | $293.74 | $298.16 | +0.83% | 551,242 |
| Jan 16, 2024 | $285.00 | $296.43 | $277.72 | $295.70 | +3.13% | 644,008 |
| Jan 8, 2024 | $296.00 | $306.32 | $278.28 | $286.73 | -2.79% | 870,321 |
| Jan 2, 2024 | $304.21 | $308.19 | $288.10 | $294.97 | -3.77% | 754,716 |
| Dec 26, 2023 | $312.60 | $317.57 | $305.58 | $306.53 | -1.70% | 542,275 |
| Dec 18, 2023 | $299.84 | $314.94 | $298.70 | $311.83 | +4.08% | 840,930 |
| Dec 11, 2023 | $284.24 | $305.46 | $280.46 | $299.60 | +5.79% | 1,403,444 |
| Dec 4, 2023 | $275.41 | $289.14 | $273.14 | $283.19 | +2.82% | 835,435 |
| Nov 27, 2023 | $276.23 | $281.00 | $268.80 | $275.41 | -0.58% | 1,123,458 |
| Nov 20, 2023 | $272.72 | $280.56 | $272.13 | $277.02 | +1.10% | 583,646 |
| Nov 13, 2023 | $273.86 | $287.00 | $270.55 | $274.01 | -0.49% | 1,067,480 |
| Nov 6, 2023 | $275.00 | $277.84 | $268.16 | $275.36 | +0.42% | 1,005,166 |
| Oct 30, 2023 | $251.86 | $275.36 | $239.00 | $274.21 | +9.56% | 1,909,333 |
| Oct 23, 2023 | $229.60 | $272.89 | $227.21 | $250.28 | +9.17% | 3,506,382 |
| Oct 16, 2023 | $241.15 | $242.95 | $228.07 | $229.25 | -4.12% | 1,261,167 |
| Oct 9, 2023 | $244.07 | $250.67 | $234.20 | $239.10 | -2.84% | 1,082,886 |
| Oct 2, 2023 | $241.64 | $248.57 | $237.59 | $246.08 | +1.63% | 937,373 |
| Sep 25, 2023 | $243.30 | $248.94 | $240.99 | $242.13 | -0.23% | 1,227,754 |
| Sep 18, 2023 | $278.37 | $278.94 | $239.48 | $242.69 | -13.32% | 2,106,150 |
| Sep 11, 2023 | $271.66 | $282.73 | $271.11 | $279.98 | +3.27% | 1,916,448 |
| Sep 5, 2023 | $271.31 | $272.82 | $263.25 | $271.11 | -0.87% | 742,539 |
| Aug 28, 2023 | $260.80 | $274.62 | $260.27 | $273.50 | +5.27% | 844,099 |
| Aug 21, 2023 | $250.00 | $261.09 | $244.69 | $259.82 | +4.06% | 1,275,025 |
| Aug 14, 2023 | $266.94 | $267.98 | $246.89 | $249.68 | -6.45% | 1,086,405 |
| Aug 7, 2023 | $260.63 | $269.44 | $254.39 | $266.89 | +3.15% | 1,069,822 |
| Jul 31, 2023 | $255.48 | $261.68 | $250.94 | $258.75 | +1.55% | 1,030,397 |
| Jul 24, 2023 | $244.05 | $264.19 | $230.00 | $254.81 | +3.89% | 2,875,579 |
| Jul 17, 2023 | $242.32 | $252.40 | $241.37 | $245.28 | +0.85% | 1,439,593 |
| Jul 10, 2023 | $235.50 | $244.61 | $235.50 | $243.21 | +3.26% | 1,360,032 |
| Jul 3, 2023 | $241.97 | $243.03 | $231.16 | $235.53 | -1.93% | 1,080,356 |
| Jun 26, 2023 | $223.30 | $241.20 | $221.33 | $240.17 | +7.51% | 1,573,160 |
| Jun 20, 2023 | $220.44 | $227.85 | $216.87 | $223.39 | +0.71% | 4,212,408 |
| Jun 12, 2023 | $208.13 | $224.15 | $207.83 | $221.82 | +6.72% | 2,045,245 |
| Jun 5, 2023 | $210.59 | $226.55 | $207.47 | $207.86 | -1.98% | 1,966,239 |
| May 30, 2023 | $204.45 | $212.29 | $202.02 | $212.06 | +4.18% | 1,129,869 |
| May 22, 2023 | $210.93 | $213.34 | $197.39 | $203.55 | -3.48% | 1,175,787 |
| May 15, 2023 | $208.96 | $212.15 | $203.40 | $210.88 | +0.92% | 1,176,896 |
| May 8, 2023 | $212.94 | $214.70 | $201.15 | $208.95 | +1.04% | 1,218,347 |
| May 1, 2023 | $201.29 | $210.00 | $200.13 | $206.79 | +3.32% | 1,426,732 |
| Apr 24, 2023 | $189.20 | $231.64 | $187.03 | $200.14 | +5.89% | 3,836,954 |
| Apr 17, 2023 | $193.54 | $199.00 | $185.43 | $189.01 | -1.63% | 1,462,193 |
| Apr 10, 2023 | $189.20 | $196.09 | $189.20 | $192.14 | +0.63% | 1,347,006 |
| Apr 3, 2023 | $187.26 | $195.13 | $185.53 | $190.93 | +1.53% | 1,636,695 |
| Mar 27, 2023 | $184.47 | $188.91 | $179.49 | $188.05 | +3.36% | 1,288,153 |
| Mar 20, 2023 | $177.31 | $186.62 | $175.06 | $181.94 | +3.58% | 1,549,747 |
| Mar 13, 2023 | $174.46 | $187.05 | $167.00 | $175.65 | +0.13% | 2,743,474 |
| Mar 6, 2023 | $199.79 | $203.70 | $170.78 | $175.43 | -12.19% | 2,070,881 |
| Feb 27, 2023 | $195.34 | $202.29 | $192.71 | $199.79 | +3.57% | 1,438,680 |
| Feb 21, 2023 | $203.82 | $204.75 | $188.14 | $192.91 | -6.56% | 1,540,746 |
| Feb 13, 2023 | $225.65 | $230.00 | $198.94 | $206.46 | -7.64% | 2,825,995 |
| Feb 6, 2023 | $234.96 | $238.39 | $219.18 | $223.53 | -5.32% | 1,248,283 |
| Jan 30, 2023 | $221.37 | $241.28 | $213.96 | $236.08 | +5.54% | 1,265,672 |
| Jan 23, 2023 | $230.00 | $241.48 | $223.47 | $223.68 | -2.38% | 1,457,812 |
| Jan 17, 2023 | $228.61 | $234.96 | $224.12 | $229.14 | +0.25% | 816,045 |
| Jan 9, 2023 | $211.87 | $232.94 | $208.95 | $228.56 | +8.69% | 1,291,359 |
| Jan 3, 2023 | $212.32 | $214.98 | $205.93 | $210.29 | -1.00% | 842,318 |
| Dec 27, 2022 | $212.07 | $217.32 | $207.38 | $212.41 | -0.15% | 785,490 |
| Dec 19, 2022 | $205.15 | $212.94 | $199.17 | $212.73 | +3.27% | 1,068,978 |
| Dec 12, 2022 | $207.32 | $219.99 | $201.04 | $206.00 | +0.11% | 1,715,904 |
| Dec 5, 2022 | $207.57 | $211.49 | $200.51 | $205.77 | -1.55% | 1,319,257 |
| Nov 28, 2022 | $216.42 | $221.70 | $196.85 | $209.00 | -4.04% | 1,832,914 |
| Nov 21, 2022 | $221.42 | $224.90 | $216.08 | $217.81 | -1.31% | 700,710 |
| Nov 14, 2022 | $220.00 | $234.90 | $213.15 | $220.70 | -0.19% | 1,435,186 |
| Nov 7, 2022 | $208.85 | $224.78 | $203.02 | $221.11 | +6.87% | 1,283,080 |
| Oct 31, 2022 | $220.86 | $224.93 | $203.69 | $206.90 | -6.94% | 2,472,163 |
| Oct 24, 2022 | $157.74 | $235.72 | $155.84 | $222.32 | +41.48% | 7,174,598 |
| Oct 17, 2022 | $155.77 | $166.46 | $153.70 | $157.14 | +2.67% | 1,717,794 |
| Oct 10, 2022 | $160.10 | $163.09 | $149.07 | $153.06 | -4.53% | 1,589,649 |
| Oct 3, 2022 | $157.79 | $168.98 | $156.25 | $160.33 | +2.01% | 1,493,442 |
| Sep 26, 2022 | $145.60 | $165.55 | $145.51 | $157.17 | +8.11% | 2,010,814 |
| Sep 19, 2022 | $150.46 | $163.71 | $141.30 | $145.38 | -3.64% | 2,397,411 |
| Sep 12, 2022 | $164.51 | $168.93 | $147.31 | $150.87 | -7.49% | 3,333,462 |
| Sep 6, 2022 | $145.30 | $166.21 | $144.65 | $163.09 | +12.05% | 1,638,263 |
| Aug 29, 2022 | $156.48 | $157.46 | $143.20 | $145.55 | -8.44% | 1,302,086 |
| Aug 22, 2022 | $168.73 | $170.69 | $158.52 | $158.96 | -7.25% | 879,254 |
| Aug 15, 2022 | $182.00 | $184.16 | $170.57 | $171.39 | -5.98% | 931,592 |
| Aug 8, 2022 | $166.57 | $183.51 | $166.57 | $182.30 | +10.04% | 1,411,633 |
| Aug 1, 2022 | $168.79 | $169.51 | $156.15 | $165.66 | -2.28% | 1,670,328 |
| Jul 25, 2022 | $161.62 | $169.87 | $146.77 | $169.53 | +5.04% | 2,447,075 |
| Jul 18, 2022 | $151.84 | $167.37 | $144.62 | $161.40 | +7.09% | 1,680,816 |
| Jul 11, 2022 | $156.65 | $156.75 | $142.95 | $150.71 | -3.83% | 1,242,023 |
| Jul 5, 2022 | $147.75 | $159.34 | $146.24 | $156.72 | +4.76% | 1,028,755 |
| Jun 27, 2022 | $155.22 | $155.22 | $145.43 | $149.60 | -2.79% | 967,580 |
| Jun 21, 2022 | $138.03 | $154.19 | $135.85 | $153.89 | +13.69% | 1,725,443 |
| Jun 13, 2022 | $134.34 | $140.22 | $130.79 | $135.36 | -2.63% | 2,385,763 |
| Jun 6, 2022 | $147.68 | $152.18 | $138.58 | $139.01 | -4.67% | 1,563,764 |
| May 31, 2022 | $145.70 | $148.00 | $139.74 | $145.82 | -1.05% | 1,449,707 |
| May 23, 2022 | $134.15 | $147.87 | $130.38 | $147.37 | +10.08% | 1,640,785 |
| May 16, 2022 | $137.73 | $143.06 | $129.65 | $133.87 | -4.06% | 1,995,694 |
| May 9, 2022 | $133.57 | $142.00 | $128.99 | $139.53 | +2.51% | 1,980,552 |
| May 2, 2022 | $132.68 | $143.96 | $132.68 | $136.11 | +1.90% | 1,809,162 |
| Apr 25, 2022 | $149.40 | $150.00 | $126.95 | $133.57 | -11.32% | 2,804,193 |
| Apr 18, 2022 | $157.43 | $162.08 | $149.52 | $150.62 | -4.73% | 1,059,734 |
| Apr 11, 2022 | $163.65 | $164.47 | $157.60 | $158.10 | -4.05% | 526,526 |
| Apr 4, 2022 | $168.25 | $171.57 | $157.10 | $164.77 | -1.94% | 863,612 |
| Mar 28, 2022 | $158.90 | $168.19 | $156.21 | $168.03 | +6.15% | 996,949 |
| Mar 21, 2022 | $165.72 | $167.99 | $155.81 | $158.29 | -4.62% | 762,162 |
| Mar 14, 2022 | $141.00 | $167.30 | $141.00 | $165.95 | +17.53% | 1,740,459 |
| Mar 7, 2022 | $150.92 | $152.67 | $140.55 | $141.20 | -5.96% | 1,705,254 |
| Feb 28, 2022 | $151.18 | $156.55 | $146.78 | $150.15 | -2.03% | 1,720,494 |
| Feb 22, 2022 | $141.02 | $153.55 | $137.91 | $153.26 | +7.17% | 1,790,056 |
| Feb 14, 2022 | $174.65 | $177.93 | $136.80 | $143.01 | -18.23% | 4,613,089 |
| Feb 7, 2022 | $172.28 | $180.81 | $170.80 | $174.90 | +1.83% | 1,484,453 |
| Jan 31, 2022 | $169.23 | $180.39 | $168.25 | $171.75 | +1.33% | 2,799,277 |
| Jan 24, 2022 | $162.07 | $173.67 | $158.76 | $169.50 | +2.86% | 1,378,059 |
| Jan 18, 2022 | $172.89 | $173.34 | $164.77 | $164.78 | -6.67% | 1,179,545 |
| Jan 10, 2022 | $185.68 | $202.50 | $172.37 | $176.55 | -6.10% | 1,386,165 |
| Jan 3, 2022 | $217.36 | $219.22 | $187.06 | $188.01 | -13.61% | 899,223 |
| Dec 27, 2021 | $223.37 | $228.80 | $217.32 | $217.64 | -2.57% | 534,194 |
| Dec 20, 2021 | $211.74 | $224.85 | $209.44 | $223.37 | +3.96% | 698,645 |
| Dec 13, 2021 | $203.96 | $215.76 | $199.90 | $214.87 | +4.99% | 1,138,197 |
| Dec 6, 2021 | $207.05 | $214.08 | $201.28 | $204.66 | -0.72% | 808,236 |
| Nov 29, 2021 | $212.93 | $214.67 | $201.58 | $206.14 | -1.84% | 835,730 |
| Nov 22, 2021 | $227.15 | $229.40 | $209.19 | $210.01 | -7.49% | 701,349 |
| Nov 15, 2021 | $222.00 | $231.00 | $218.12 | $227.01 | +2.32% | 686,812 |
| Nov 8, 2021 | $227.84 | $227.84 | $218.07 | $221.87 | -1.76% | 549,057 |
| Nov 1, 2021 | $227.50 | $229.49 | $220.64 | $225.84 | -0.31% | 721,071 |
| Oct 25, 2021 | $187.04 | $227.25 | $185.40 | $226.55 | +21.12% | 1,799,170 |
| Oct 18, 2021 | $186.33 | $189.98 | $183.75 | $187.04 | -0.02% | 552,290 |
| Oct 11, 2021 | $187.95 | $189.40 | $181.24 | $187.08 | -0.91% | 480,165 |
| Oct 4, 2021 | $194.75 | $197.15 | $187.86 | $188.80 | -3.49% | 719,705 |
| Sep 27, 2021 | $196.69 | $197.22 | $183.61 | $195.63 | -1.30% | 939,952 |
| Sep 20, 2021 | $182.44 | $199.04 | $180.29 | $198.21 | +6.55% | 751,086 |
| Sep 13, 2021 | $192.67 | $193.15 | $177.39 | $186.02 | -2.97% | 1,207,987 |
| Sep 7, 2021 | $194.64 | $198.03 | $189.75 | $191.71 | -1.77% | 1,238,723 |
| Aug 30, 2021 | $181.00 | $196.41 | $179.89 | $195.17 | +8.04% | 1,033,195 |
| Aug 23, 2021 | $179.14 | $184.12 | $177.02 | $180.64 | +1.28% | 532,410 |
| Aug 16, 2021 | $178.24 | $185.13 | $174.64 | $178.36 | +0.38% | 619,247 |
| Aug 9, 2021 | $177.39 | $178.08 | $169.50 | $177.69 | -0.11% | 545,386 |
| Aug 2, 2021 | $177.56 | $180.16 | $173.72 | $177.89 | +1.11% | 728,258 |
| Jul 26, 2021 | $182.13 | $182.88 | $162.80 | $175.94 | -3.39% | 1,129,161 |
| Jul 19, 2021 | $181.53 | $184.58 | $175.57 | $182.12 | -0.45% | 749,623 |
| Jul 12, 2021 | $183.86 | $184.81 | $180.16 | $182.94 | -0.56% | 706,734 |
| Jul 6, 2021 | $178.65 | $185.09 | $172.98 | $183.97 | +2.32% | 648,538 |
| Jun 28, 2021 | $180.83 | $182.70 | $173.88 | $179.79 | -0.26% | 738,352 |
| Jun 21, 2021 | $178.62 | $183.72 | $175.53 | $180.26 | +1.53% | 940,744 |
| Jun 14, 2021 | $175.87 | $183.28 | $175.13 | $177.54 | +1.36% | 1,218,337 |
| Jun 7, 2021 | $168.91 | $175.31 | $168.79 | $175.16 | +3.52% | 615,834 |
| Jun 1, 2021 | $167.48 | $171.53 | $163.63 | $169.20 | +1.28% | 534,561 |
| May 24, 2021 | $165.41 | $171.00 | $164.65 | $167.06 | +1.35% | 543,134 |
| May 17, 2021 | $163.28 | $167.38 | $159.45 | $164.83 | +0.09% | 701,090 |
| May 10, 2021 | $164.48 | $166.73 | $156.00 | $164.68 | -0.36% | 1,132,953 |
| May 3, 2021 | $167.96 | $171.40 | $160.30 | $165.28 | -2.59% | 861,548 |
| Apr 26, 2021 | $191.40 | $196.12 | $165.03 | $169.68 | -11.30% | 1,895,207 |
| Apr 19, 2021 | $179.82 | $191.76 | $178.10 | $191.29 | +6.33% | 934,838 |
| Apr 12, 2021 | $172.69 | $190.65 | $169.54 | $179.90 | +4.17% | 1,187,491 |
| Apr 5, 2021 | $171.50 | $176.63 | $166.47 | $172.70 | +1.79% | 605,583 |
| Mar 29, 2021 | $165.89 | $170.60 | $159.71 | $169.66 | +2.19% | 615,817 |
| Mar 22, 2021 | $168.38 | $168.38 | $154.27 | $166.03 | -0.32% | 898,672 |
| Mar 15, 2021 | $157.90 | $169.03 | $156.07 | $166.57 | +4.11% | 1,177,082 |
| Mar 8, 2021 | $157.21 | $165.17 | $150.02 | $160.00 | +1.56% | 976,072 |
| Mar 1, 2021 | $164.66 | $169.38 | $148.56 | $157.54 | -3.01% | 1,220,729 |
| Feb 22, 2021 | $158.37 | $165.70 | $151.76 | $162.43 | +1.90% | 1,015,171 |
| Feb 16, 2021 | $171.05 | $177.12 | $157.86 | $159.40 | -5.27% | 1,117,608 |
| Feb 8, 2021 | $150.00 | $173.95 | $147.66 | $168.26 | +14.42% | 1,392,121 |
| Feb 1, 2021 | $134.21 | $147.64 | $132.31 | $147.05 | +10.74% | 806,925 |
| Jan 25, 2021 | $142.15 | $143.36 | $130.74 | $132.79 | -6.35% | 787,049 |
| Jan 19, 2021 | $143.08 | $146.93 | $139.60 | $141.80 | +0.28% | 623,752 |
| Jan 11, 2021 | $141.15 | $144.39 | $138.94 | $141.40 | -0.25% | 798,142 |
| Jan 4, 2021 | $139.99 | $142.15 | $133.19 | $141.76 | +1.84% | 1,399,333 |
| Dec 28, 2020 | $140.00 | $140.30 | $135.66 | $139.20 | +0.04% | 648,365 |
| Dec 21, 2020 | $137.31 | $140.29 | $134.90 | $139.14 | -0.70% | 605,819 |
| Dec 14, 2020 | $141.58 | $150.57 | $139.04 | $140.12 | +0.08% | 1,653,290 |
| Dec 7, 2020 | $137.77 | $140.99 | $135.79 | $140.01 | +1.91% | 885,162 |
| Nov 30, 2020 | $123.61 | $138.70 | $123.04 | $137.39 | +10.70% | 1,227,736 |
| Nov 23, 2020 | $126.29 | $127.40 | $121.52 | $124.11 | -1.84% | 664,197 |
| Nov 16, 2020 | $118.42 | $126.87 | $117.83 | $126.43 | +7.40% | 1,441,176 |
| Nov 9, 2020 | $123.64 | $124.28 | $112.54 | $117.72 | -0.77% | 1,177,816 |
| Nov 2, 2020 | $112.92 | $122.12 | $111.09 | $118.63 | +6.93% | 1,212,244 |
| Oct 26, 2020 | $115.00 | $117.08 | $105.48 | $110.94 | -4.81% | 2,253,192 |
| Oct 19, 2020 | $124.93 | $125.74 | $113.77 | $116.54 | -5.82% | 1,110,429 |
| Oct 12, 2020 | $123.94 | $129.07 | $122.58 | $123.74 | +0.41% | 914,452 |
| Oct 5, 2020 | $116.46 | $123.32 | $116.46 | $123.24 | +7.15% | 945,685 |
| Sep 28, 2020 | $110.04 | $118.14 | $108.29 | $115.02 | +6.24% | 1,428,743 |
| Sep 21, 2020 | $110.50 | $113.41 | $105.97 | $108.26 | -3.79% | 2,128,669 |
| Sep 14, 2020 | $117.17 | $123.96 | $111.28 | $112.53 | -2.75% | 6,655,061 |
| Sep 8, 2020 | $114.20 | $119.83 | $112.55 | $115.71 | -3.72% | 1,554,420 |
| Aug 31, 2020 | $127.21 | $131.33 | $115.70 | $120.18 | -6.00% | 1,347,456 |
| Aug 24, 2020 | $126.46 | $128.08 | $120.55 | $127.85 | +2.04% | 984,354 |
| Aug 17, 2020 | $127.32 | $129.02 | $123.07 | $125.29 | -1.31% | 1,240,605 |
| Aug 10, 2020 | $120.48 | $129.27 | $117.24 | $126.95 | +1.69% | 1,653,876 |
| Aug 3, 2020 | $121.10 | $126.53 | $120.02 | $124.84 | +4.60% | 1,363,137 |
| Jul 27, 2020 | $106.69 | $144.49 | $106.69 | $119.35 | +12.80% | 4,074,247 |
| Jul 20, 2020 | $105.02 | $114.12 | $104.41 | $105.81 | +0.27% | 1,705,505 |
| Jul 13, 2020 | $97.47 | $106.31 | $94.72 | $105.52 | +7.48% | 1,268,799 |
| Jul 6, 2020 | $94.34 | $100.55 | $93.98 | $98.18 | +4.93% | 1,225,245 |
| Jun 29, 2020 | $88.98 | $94.91 | $86.84 | $93.57 | +6.56% | 839,993 |
| Jun 22, 2020 | $89.70 | $91.28 | $85.22 | $87.81 | -2.39% | 1,157,665 |
| Jun 15, 2020 | $82.60 | $91.17 | $81.75 | $89.96 | +6.37% | 1,458,214 |
| Jun 8, 2020 | $92.38 | $94.55 | $80.80 | $84.57 | -4.41% | 1,309,880 |
| Jun 1, 2020 | $92.72 | $92.86 | $87.95 | $88.47 | -4.69% | 1,258,538 |
| May 26, 2020 | $95.00 | $97.00 | $90.29 | $92.82 | +0.69% | 1,319,730 |
| May 18, 2020 | $86.20 | $92.91 | $85.97 | $92.18 | +9.27% | 1,154,034 |
| May 11, 2020 | $82.21 | $86.95 | $78.46 | $84.36 | +2.65% | 1,599,518 |
| May 4, 2020 | $76.29 | $82.37 | $75.31 | $82.18 | +7.89% | 1,178,765 |
| Apr 27, 2020 | $85.55 | $89.41 | $73.62 | $76.17 | -9.13% | 2,377,028 |
| Apr 20, 2020 | $83.05 | $87.57 | $78.04 | $83.82 | -4.40% | 1,198,593 |
| Apr 13, 2020 | $82.37 | $87.89 | $77.47 | $87.68 | +5.49% | 1,258,434 |
| Apr 6, 2020 | $71.00 | $84.30 | $70.94 | $83.12 | +22.09% | 1,081,155 |
| Mar 30, 2020 | $67.53 | $77.26 | $66.01 | $68.08 | +1.82% | 1,969,567 |
| Mar 23, 2020 | $68.32 | $74.75 | $58.72 | $66.86 | -3.30% | 2,747,475 |
| Mar 16, 2020 | $72.77 | $74.77 | $59.17 | $69.14 | -10.89% | 3,683,229 |
| Mar 9, 2020 | $91.49 | $97.02 | $70.90 | $77.59 | -21.11% | 2,349,961 |
| Mar 2, 2020 | $90.88 | $100.90 | $89.62 | $98.35 | +9.35% | 1,623,897 |
| Feb 24, 2020 | $95.93 | $109.09 | $88.10 | $89.94 | -9.68% | 2,724,104 |
| Feb 18, 2020 | $97.62 | $101.12 | $95.65 | $99.58 | +1.76% | 718,998 |
| Feb 10, 2020 | $93.04 | $98.70 | $92.14 | $97.86 | +5.03% | 706,606 |
| Feb 3, 2020 | $86.31 | $96.80 | $85.57 | $93.17 | +8.91% | 1,253,869 |
| Jan 27, 2020 | $86.58 | $89.42 | $82.89 | $85.55 | -2.86% | 757,909 |
| Jan 21, 2020 | $90.63 | $92.31 | $87.29 | $88.07 | -3.17% | 604,444 |
| Jan 13, 2020 | $84.24 | $92.07 | $83.40 | $90.95 | +8.43% | 930,897 |
| Jan 6, 2020 | $81.58 | $86.20 | $81.05 | $83.88 | +1.64% | 777,631 |
| Dec 30, 2019 | $83.78 | $85.10 | $81.36 | $82.53 | -1.35% | 932,751 |
| Dec 23, 2019 | $84.83 | $84.85 | $82.38 | $83.66 | -0.90% | 537,367 |
| Dec 16, 2019 | $80.11 | $84.55 | $78.50 | $84.42 | +6.24% | 1,251,274 |
| Dec 9, 2019 | $80.85 | $81.75 | $78.36 | $79.46 | -0.81% | 1,281,599 |
| Dec 2, 2019 | $76.82 | $80.13 | $75.12 | $80.11 | +4.49% | 1,083,221 |
| Nov 25, 2019 | $75.28 | $78.82 | $75.28 | $76.67 | +2.34% | 1,060,383 |
| Nov 18, 2019 | $72.42 | $75.25 | $70.85 | $74.92 | +3.05% | 1,459,521 |
| Nov 11, 2019 | $69.73 | $72.87 | $69.43 | $72.70 | +3.63% | 1,221,138 |
| Nov 4, 2019 | $75.80 | $76.30 | $69.17 | $70.16 | -6.46% | 1,803,934 |
| Oct 28, 2019 | $75.74 | $77.82 | $70.00 | $75.00 | -0.49% | 2,459,606 |
| Oct 21, 2019 | $77.35 | $77.62 | $74.19 | $75.37 | -2.45% | 1,325,791 |
| Oct 14, 2019 | $78.96 | $81.09 | $75.67 | $77.26 | -1.88% | 2,068,684 |
| Oct 7, 2019 | $80.35 | $81.64 | $76.65 | $78.74 | -2.42% | 1,747,382 |
| Sep 30, 2019 | $83.15 | $85.02 | $76.17 | $80.69 | -2.94% | 1,935,670 |
| Sep 23, 2019 | $84.70 | $86.46 | $82.77 | $83.13 | -2.20% | 1,266,605 |
| Sep 16, 2019 | $85.99 | $86.71 | $83.50 | $85.00 | -0.76% | 2,095,886 |
| Sep 9, 2019 | $83.54 | $85.99 | $78.50 | $85.65 | +3.21% | 1,893,869 |
| Sep 3, 2019 | $79.80 | $83.95 | $79.47 | $82.99 | +2.57% | 1,173,797 |
| Aug 26, 2019 | $79.59 | $83.17 | $78.20 | $80.91 | +2.53% | 1,017,690 |
| Aug 19, 2019 | $79.25 | $82.39 | $78.62 | $78.91 | -0.11% | 1,625,567 |
| Aug 12, 2019 | $78.57 | $79.89 | $75.61 | $79.00 | +0.42% | 1,820,633 |
| Aug 5, 2019 | $75.00 | $80.00 | $73.30 | $78.67 | +2.86% | 2,176,745 |
| Jul 29, 2019 | $63.73 | $80.65 | $63.10 | $76.48 | +19.95% | 6,228,786 |
| Jul 22, 2019 | $62.51 | $64.63 | $61.58 | $63.76 | +2.21% | 1,789,357 |
| Jul 15, 2019 | $62.70 | $63.98 | $62.29 | $62.38 | -0.42% | 1,153,988 |
| Jul 8, 2019 | $64.39 | $64.49 | $61.38 | $62.64 | -3.02% | 1,173,052 |
| Jul 1, 2019 | $66.22 | $66.45 | $63.17 | $64.59 | -1.27% | 952,409 |
| Jun 24, 2019 | $62.67 | $65.72 | $61.00 | $65.42 | +4.57% | 2,845,772 |
| Jun 17, 2019 | $55.51 | $62.76 | $55.50 | $62.56 | +12.94% | 1,729,377 |
| Jun 10, 2019 | $55.59 | $58.20 | $54.60 | $55.39 | +0.34% | 1,478,326 |
| Jun 3, 2019 | $54.00 | $56.65 | $53.10 | $55.20 | +2.26% | 1,775,629 |
| May 28, 2019 | $56.03 | $57.10 | $53.69 | $53.98 | -3.64% | 1,459,850 |
| May 20, 2019 | $54.44 | $58.34 | $54.19 | $56.02 | +1.87% | 1,718,383 |
| May 13, 2019 | $54.50 | $56.54 | $53.36 | $54.99 | -1.49% | 1,735,861 |
| May 6, 2019 | $56.45 | $58.83 | $54.15 | $55.82 | -3.34% | 2,282,728 |
| Apr 29, 2019 | $59.30 | $61.71 | $54.46 | $57.75 | -1.64% | 2,892,024 |
| Apr 22, 2019 | $53.91 | $58.88 | $53.91 | $58.71 | +8.52% | 1,600,085 |
| Apr 15, 2019 | $58.76 | $59.64 | $52.84 | $54.10 | -7.93% | 1,563,861 |
| Apr 8, 2019 | $59.92 | $61.10 | $58.72 | $58.76 | -2.07% | 2,150,549 |
| Apr 1, 2019 | $59.44 | $62.23 | $58.32 | $60.00 | +1.75% | 2,021,574 |
| Mar 25, 2019 | $56.70 | $59.15 | $55.56 | $58.97 | +4.10% | 1,770,052 |
| Mar 18, 2019 | $54.80 | $59.39 | $54.21 | $56.65 | +3.39% | 2,770,238 |
| Mar 11, 2019 | $51.96 | $55.12 | $51.75 | $54.79 | +5.87% | 2,231,557 |
| Mar 4, 2019 | $55.13 | $55.22 | $50.14 | $51.75 | -5.46% | 4,298,693 |
| Feb 25, 2019 | $70.75 | $71.66 | $52.94 | $54.74 | -21.78% | 9,448,053 |
| Feb 19, 2019 | $70.55 | $70.78 | $68.34 | $69.98 | -0.54% | 1,678,479 |
| Feb 11, 2019 | $64.55 | $70.39 | $62.18 | $70.36 | +9.82% | 3,422,945 |
| Feb 4, 2019 | $66.50 | $69.71 | $60.95 | $64.07 | -2.53% | 3,446,862 |
| Jan 28, 2019 | $60.95 | $66.83 | $60.05 | $65.73 | +7.38% | 3,583,718 |
| Jan 22, 2019 | $61.27 | $61.88 | $59.94 | $61.21 | -0.24% | 1,888,589 |
| Jan 14, 2019 | $59.62 | $62.13 | $58.64 | $61.36 | +2.03% | 2,797,967 |
| Jan 7, 2019 | $53.12 | $60.65 | $53.12 | $60.14 | +14.55% | 3,048,025 |
| Dec 31, 2018 | $52.53 | $54.44 | $48.18 | $52.50 | +1.37% | 8,705,359 |
| Dec 24, 2018 | $50.10 | $53.51 | $47.70 | $51.79 | +9.49% | 3,944,619 |
| Dec 17, 2018 | $53.75 | $54.00 | $47.20 | $47.30 | -11.44% | 3,430,446 |
| Dec 10, 2018 | $58.01 | $60.07 | $53.17 | $53.41 | -7.45% | 2,250,471 |
| Dec 3, 2018 | $63.34 | $64.94 | $57.11 | $57.71 | -6.78% | 2,930,013 |
| Nov 26, 2018 | $55.75 | $62.37 | $53.84 | $61.91 | +13.12% | 2,673,836 |
| Nov 19, 2018 | $55.16 | $55.73 | $50.06 | $54.73 | -1.28% | 1,974,071 |
| Nov 12, 2018 | $58.82 | $59.13 | $52.66 | $55.44 | -5.62% | 3,098,186 |
| Nov 5, 2018 | $54.71 | $59.32 | $54.10 | $58.74 | +8.02% | 2,679,867 |
| Oct 29, 2018 | $48.56 | $55.85 | $45.88 | $54.38 | +13.88% | 4,318,195 |
| Oct 22, 2018 | $52.41 | $54.24 | $47.22 | $47.75 | -8.96% | 2,668,224 |
| Oct 15, 2018 | $54.19 | $56.19 | $52.14 | $52.45 | -3.83% | 1,245,847 |
| Oct 8, 2018 | $58.23 | $58.61 | $52.26 | $54.54 | -6.30% | 2,282,626 |
| Oct 1, 2018 | $60.28 | $62.06 | $56.66 | $58.21 | -2.84% | 2,819,613 |
| Sep 24, 2018 | $57.17 | $60.41 | $56.08 | $59.91 | +3.47% | 3,124,066 |
| Sep 17, 2018 | $62.81 | $65.09 | $55.02 | $57.90 | -6.63% | 5,539,947 |
| Sep 10, 2018 | $58.71 | $63.99 | $58.40 | $62.01 | +6.40% | 3,263,818 |
| Sep 4, 2018 | $60.20 | $61.88 | $56.91 | $58.28 | -2.53% | 3,719,176 |
| Aug 27, 2018 | $55.79 | $60.30 | $55.11 | $59.79 | +8.08% | 7,506,504 |
| Aug 20, 2018 | $58.01 | $58.19 | $54.54 | $55.32 | -4.34% | 4,783,800 |
| Aug 13, 2018 | $58.95 | $59.20 | $56.54 | $57.83 | -1.48% | 2,719,851 |
| Aug 6, 2018 | $58.97 | $59.79 | $54.13 | $58.70 | -1.13% | 6,591,992 |
| Jul 30, 2018 | $47.67 | $63.97 | $46.90 | $59.37 | +24.41% | 5,009,253 |
| Jul 23, 2018 | $48.01 | $49.69 | $47.34 | $47.72 | -0.54% | 952,547 |
| Jul 16, 2018 | $44.81 | $48.56 | $43.95 | $47.98 | +7.29% | 1,020,083 |
| Jul 9, 2018 | $44.42 | $45.44 | $43.78 | $44.72 | +0.86% | 820,301 |
| Jul 2, 2018 | $42.76 | $44.65 | $42.43 | $44.34 | +3.12% | 492,308 |
| Jun 25, 2018 | $44.77 | $44.77 | $41.84 | $43.00 | -4.59% | 995,336 |
| Jun 18, 2018 | $45.26 | $45.94 | $43.73 | $45.07 | -0.38% | 1,965,184 |
| Jun 11, 2018 | $43.69 | $45.89 | $41.50 | $45.24 | +4.00% | 4,376,375 |
| Jun 4, 2018 | $42.68 | $44.45 | $41.27 | $43.50 | +2.04% | 1,258,871 |
| May 29, 2018 | $41.98 | $43.23 | $41.29 | $42.63 | +1.50% | 1,227,392 |
| May 21, 2018 | $42.67 | $43.28 | $41.72 | $42.00 | -1.45% | 1,052,772 |
| May 14, 2018 | $41.44 | $43.13 | $40.65 | $42.62 | +3.35% | 1,300,113 |
| May 7, 2018 | $37.59 | $41.56 | $37.47 | $41.24 | +10.50% | 1,421,499 |
| Apr 30, 2018 | $37.44 | $40.68 | $35.00 | $37.32 | -0.03% | 4,074,174 |
| Apr 23, 2018 | $36.70 | $37.85 | $36.33 | $37.33 | +1.88% | 385,922 |
| Apr 16, 2018 | $37.24 | $38.15 | $36.44 | $36.64 | -1.24% | 628,761 |
| Apr 9, 2018 | $35.81 | $37.70 | $35.47 | $37.10 | +4.24% | 756,707 |
| Apr 2, 2018 | $34.74 | $36.60 | $33.52 | $35.59 | +1.95% | 912,395 |
| Mar 26, 2018 | $36.11 | $36.83 | $34.61 | $34.91 | -2.08% | 802,536 |
| Mar 19, 2018 | $36.04 | $37.48 | $35.57 | $35.65 | -1.25% | 915,250 |
| Mar 12, 2018 | $36.80 | $37.57 | $35.43 | $36.10 | -1.55% | 1,245,051 |
| Mar 5, 2018 | $32.51 | $37.15 | $32.44 | $36.67 | +12.55% | 1,298,179 |
| Feb 26, 2018 | $38.21 | $39.29 | $31.75 | $32.58 | -14.29% | 2,857,183 |
| Feb 20, 2018 | $37.95 | $38.39 | $36.24 | $38.01 | -0.05% | 763,638 |
| Feb 12, 2018 | $36.23 | $38.91 | $35.78 | $38.03 | +5.43% | 726,385 |
| Feb 5, 2018 | $35.60 | $36.64 | $34.56 | $36.07 | +0.28% | 924,190 |
| Jan 29, 2018 | $38.55 | $39.63 | $35.53 | $35.97 | -6.89% | 769,220 |
| Jan 22, 2018 | $38.40 | $38.81 | $36.91 | $38.63 | +0.60% | 726,623 |
| Jan 16, 2018 | $37.30 | $38.71 | $37.17 | $38.40 | +3.50% | 885,882 |
| Jan 8, 2018 | $36.95 | $38.77 | $36.49 | $37.10 | +0.19% | 1,048,451 |
| Jan 2, 2018 | $36.51 | $37.58 | $36.05 | $37.03 | +2.12% | 756,639 |
| Dec 26, 2017 | $36.76 | $37.36 | $36.18 | $36.26 | -1.39% | 415,149 |
| Dec 18, 2017 | $36.01 | $38.56 | $36.01 | $36.77 | +2.03% | 1,231,584 |
| Dec 11, 2017 | $34.89 | $36.87 | $34.76 | $36.04 | +3.33% | 2,321,864 |
| Dec 4, 2017 | $32.53 | $35.08 | $32.46 | $34.88 | +7.46% | 1,704,767 |
| Nov 27, 2017 | $36.64 | $36.88 | $31.70 | $32.46 | -11.26% | 3,923,066 |
| Nov 20, 2017 | $35.67 | $37.05 | $35.36 | $36.58 | +2.64% | 325,327 |
| Nov 13, 2017 | $34.50 | $35.64 | $33.21 | $35.64 | +3.15% | 593,238 |
| Nov 6, 2017 | $37.23 | $37.76 | $34.34 | $34.55 | -7.22% | 742,361 |
| Oct 30, 2017 | $35.27 | $39.64 | $34.72 | $37.24 | +5.59% | 1,001,108 |
| Oct 23, 2017 | $33.53 | $35.71 | $33.30 | $35.27 | +4.85% | 420,080 |
| Oct 16, 2017 | $33.29 | $34.47 | $33.25 | $33.64 | +1.79% | 282,969 |
| Oct 9, 2017 | $33.00 | $34.35 | $32.78 | $33.05 | +0.27% | 431,849 |
| Oct 2, 2017 | $32.03 | $34.11 | $31.80 | $32.96 | +3.32% | 443,731 |
| Sep 25, 2017 | $31.20 | $32.38 | $30.99 | $31.90 | +1.85% | 359,960 |
| Sep 18, 2017 | $31.14 | $31.84 | $30.62 | $31.32 | +1.00% | 374,837 |
| Sep 11, 2017 | $32.49 | $32.70 | $30.63 | $31.01 | -3.55% | 539,003 |
| Sep 5, 2017 | $32.70 | $32.85 | $31.55 | $32.15 | -2.37% | 403,610 |
| Aug 28, 2017 | $32.06 | $32.96 | $31.77 | $32.93 | +3.07% | 336,607 |
| Aug 21, 2017 | $31.29 | $32.36 | $30.72 | $31.95 | +2.40% | 477,711 |
| Aug 14, 2017 | $30.94 | $32.69 | $30.65 | $31.20 | +1.20% | 502,369 |
| Aug 7, 2017 | $31.49 | $33.50 | $30.64 | $30.83 | -2.53% | 960,064 |
| Jul 31, 2017 | $27.62 | $31.94 | $27.07 | $31.63 | +15.06% | 2,076,518 |
| Jul 24, 2017 | $28.14 | $29.09 | $27.32 | $27.49 | -2.62% | 784,333 |
| Jul 17, 2017 | $27.61 | $28.55 | $27.51 | $28.23 | +1.99% | 993,503 |
| Jul 10, 2017 | $28.45 | $28.50 | $26.56 | $27.68 | -5.34% | 1,149,335 |
| Jul 3, 2017 | $29.04 | $29.45 | $28.64 | $29.24 | +0.83% | 367,232 |
| Jun 26, 2017 | $29.33 | $29.66 | $28.56 | $29.00 | -0.92% | 353,722 |
| Jun 19, 2017 | $28.32 | $29.37 | $28.09 | $29.27 | +3.25% | 1,605,076 |
| Jun 12, 2017 | $27.69 | $28.75 | $26.81 | $28.35 | +2.31% | 1,442,869 |
| Jun 5, 2017 | $28.08 | $29.24 | $27.46 | $27.71 | -1.18% | 677,799 |
| May 30, 2017 | $26.96 | $28.56 | $26.96 | $28.04 | +3.58% | 652,769 |
| May 22, 2017 | $26.50 | $27.23 | $26.42 | $27.07 | +2.38% | 535,745 |
| May 15, 2017 | $25.73 | $26.86 | $25.73 | $26.44 | +3.00% | 868,052 |
| May 8, 2017 | $23.07 | $25.87 | $23.00 | $25.67 | +11.71% | 1,273,024 |
| May 1, 2017 | $31.88 | $32.62 | $21.76 | $22.98 | -27.53% | 5,071,230 |
| Apr 24, 2017 | $30.86 | $31.83 | $30.54 | $31.71 | +4.10% | 504,723 |
| Apr 17, 2017 | $28.57 | $30.58 | $28.42 | $30.46 | +7.10% | 575,645 |
| Apr 10, 2017 | $29.88 | $30.16 | $28.40 | $28.44 | -4.27% | 785,879 |
| Apr 3, 2017 | $30.00 | $30.91 | $29.53 | $29.71 | -0.47% | 974,942 |
| Mar 27, 2017 | $26.67 | $30.10 | $26.01 | $29.85 | +10.93% | 1,371,732 |
| Mar 20, 2017 | $27.73 | $27.73 | $26.23 | $26.91 | -2.71% | 871,021 |
| Mar 13, 2017 | $28.72 | $28.72 | $27.65 | $27.66 | -3.02% | 795,651 |
| Mar 6, 2017 | $28.72 | $29.45 | $27.78 | $28.52 | -1.18% | 897,949 |
| Feb 27, 2017 | $35.99 | $36.48 | $28.16 | $28.86 | -20.08% | 2,320,193 |
| Feb 21, 2017 | $35.59 | $36.46 | $34.74 | $36.11 | +2.53% | 328,938 |
| Feb 13, 2017 | $34.56 | $35.94 | $33.78 | $35.22 | +2.59% | 628,298 |
| Feb 6, 2017 | $33.29 | $34.69 | $32.26 | $34.33 | +2.78% | 618,684 |
| Jan 30, 2017 | $35.02 | $35.38 | $33.03 | $33.40 | -4.63% | 531,510 |
| Jan 23, 2017 | $35.00 | $35.84 | $33.82 | $35.02 | +0.11% | 472,291 |
| Jan 17, 2017 | $35.64 | $35.64 | $33.70 | $34.98 | -1.35% | 300,711 |
| Jan 9, 2017 | $36.00 | $36.75 | $35.01 | $35.46 | -1.01% | 324,937 |
| Jan 3, 2017 | $36.42 | $37.22 | $35.36 | $35.82 | -0.69% | 483,126 |
| Dec 27, 2016 | $35.99 | $37.74 | $35.21 | $36.07 | +0.53% | 306,286 |
| Dec 19, 2016 | $34.71 | $36.48 | $34.07 | $35.88 | +4.30% | 595,155 |
| Dec 12, 2016 | $35.87 | $36.44 | $32.59 | $34.40 | -4.44% | 1,509,044 |
| Dec 5, 2016 | $37.57 | $38.94 | $35.41 | $36.00 | -2.68% | 536,940 |
| Nov 28, 2016 | $37.74 | $38.20 | $34.60 | $36.99 | -1.25% | 625,843 |
| Nov 21, 2016 | $35.87 | $37.51 | $35.35 | $37.46 | +4.08% | 318,375 |
| Nov 14, 2016 | $34.48 | $37.56 | $34.32 | $35.99 | – | 793,607 |
Seasonality
MEDP 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 | 0.6% | -3.5% | 0.7% | -0.8% | 2.5% | 8.5% | 14.2% | 3.2% | -0.5% | 6.5% | 3.9% | 2.7% |
| Months up | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 10 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 3.7% | -22.4% | 6.3% | -12.8% | 6.8% | 18.4% | 9.0% | 2.9% | 5.1% | 4.5% | ||
| 2025 | 5.1% | -6.3% | -6.9% | 1.2% | -4.4% | 6.4% | 36.1% | 11.3% | 8.1% | 13.8% | 1.3% | -5.2% |
| 2024 | -4.9% | 36.3% | 1.7% | -3.9% | -0.5% | 6.6% | -7.1% | -7.1% | -6.0% | -5.9% | 8.4% | -2.5% |
| 2023 | 4.1% | -12.3% | -3.0% | 6.4% | 3.4% | 16.0% | 5.4% | 6.8% | -10.4% | 0.2% | 11.6% | 13.2% |
| 2022 | -18.5% | -13.8% | 6.9% | -18.4% | 7.2% | 4.5% | 13.3% | -12.9% | 6.5% | 41.2% | -5.4% | 1.2% |
| 2021 | -4.6% | 22.3% | 1.0% | 3.4% | -1.5% | 5.7% | -0.4% | 3.6% | 3.8% | 19.7% | -8.4% | 4.9% |
| 2020 | 1.8% | 5.1% | -18.4% | 8.8% | 16.2% | 0.2% | 28.3% | 8.7% | -13.9% | -0.7% | 15.7% | 8.4% |
| 2019 | 21.7% | -14.7% | 7.3% | -4.7% | -3.9% | 21.2% | 20.4% | 2.7% | 3.9% | -12.4% | 4.1% | 9.6% |
| 2018 | 1.3% | -12.7% | 8.9% | 6.0% | 14.0% | 2.0% | 42.7% | -2.6% | 0.2% | -13.0% | 18.8% | -14.5% |
| 2017 | -3.3% | -17.0% | 3.1% | 6.2% | -12.3% | 4.2% | -5.4% | 19.0% | -2.3% | 17.5% | -11.1% | 8.9% |