Microsoft Corp (MSFT) stock
MSFTNasdaqServices-Prepackaged SoftwareFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 22/302% above fair value
$521.91−8.23 (-1.55%)
Close on Oct 30, 2026Market cap $3.88TP/E 29.1Yield 0.70%
Price history
Microsoft share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$521.91
-1.55% on the day
52-week range
$349.20 – $551.15
-5.3% from the high
Change over 52 weeks
-0.7%
From $525.76 on Oct 30, 2025
Average volume
29.86M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $527.40 | $541.29 | $514.35 | $521.91 | -0.50% | 142,132,790 |
| Oct 19, 2026 | $528.70 | $535.57 | $515.70 | $524.51 | -0.86% | 81,458,670 |
| Oct 12, 2026 | $537.53 | $551.15 | $524.43 | $529.05 | -1.13% | 113,488,070 |
| Oct 5, 2026 | $521.62 | $537.22 | $518.79 | $535.07 | +3.39% | 103,231,760 |
| Sep 28, 2026 | $505.47 | $522.85 | $502.22 | $517.53 | +0.26% | 105,746,250 |
| Sep 21, 2026 | $494.95 | $519.40 | $491.22 | $516.17 | +4.53% | 123,909,090 |
| Sep 14, 2026 | $497.06 | $509.95 | $487.23 | $493.78 | -0.37% | 115,020,720 |
| Sep 8, 2026 | $493.01 | $498.97 | $486.00 | $495.63 | -0.81% | 62,329,160 |
| Aug 31, 2026 | $510.38 | $515.65 | $493.81 | $499.70 | -2.69% | 105,819,520 |
| Aug 24, 2026 | $483.21 | $517.78 | $481.86 | $513.53 | +6.27% | 115,404,680 |
| Aug 17, 2026 | $490.14 | $492.66 | $477.15 | $483.24 | -2.45% | 116,216,900 |
| Aug 10, 2026 | $503.44 | $513.73 | $491.52 | $495.40 | -0.92% | 122,514,040 |
| Aug 3, 2026 | $476.13 | $505.18 | $475.00 | $499.99 | +7.59% | 215,894,170 |
| Jul 27, 2026 | $390.08 | $466.84 | $387.99 | $464.72 | +21.75% | 278,439,410 |
| Jul 20, 2026 | $391.41 | $403.18 | $377.39 | $381.70 | -3.08% | 138,196,040 |
| Jul 13, 2026 | $387.75 | $405.99 | $378.65 | $393.82 | +2.26% | 163,129,830 |
| Jul 6, 2026 | $387.04 | $395.57 | $373.35 | $385.10 | -1.38% | 145,158,130 |
| Jun 29, 2026 | $377.50 | $392.20 | $359.90 | $390.49 | +4.70% | 186,435,800 |
| Jun 22, 2026 | $375.74 | $381.63 | $349.20 | $372.97 | -1.69% | 382,890,640 |
| Jun 15, 2026 | $396.80 | $401.75 | $373.28 | $379.40 | -2.90% | 165,475,280 |
| Jun 8, 2026 | $414.14 | $417.16 | $382.27 | $390.74 | -6.22% | 182,126,230 |
| Jun 1, 2026 | $464.84 | $466.32 | $414.40 | $416.67 | -7.46% | 191,384,390 |
| May 26, 2026 | $416.43 | $450.33 | $409.58 | $450.24 | +7.57% | 186,204,450 |
| May 18, 2026 | $416.62 | $432.70 | $411.30 | $418.57 | -0.79% | 147,230,640 |
| May 11, 2026 | $407.87 | $428.17 | $400.88 | $421.92 | +1.64% | 181,767,930 |
| May 4, 2026 | $411.54 | $427.98 | $405.11 | $415.12 | +0.16% | 152,379,560 |
| Apr 27, 2026 | $422.38 | $429.92 | $398.01 | $414.44 | -2.40% | 201,875,480 |
| Apr 20, 2026 | $421.15 | $433.70 | $411.41 | $424.62 | +0.43% | 154,774,270 |
| Apr 13, 2026 | $373.61 | $431.58 | $371.02 | $422.79 | +14.00% | 208,524,210 |
| Apr 6, 2026 | $373.49 | $385.00 | $366.56 | $370.87 | -0.69% | 129,201,170 |
| Mar 30, 2026 | $361.90 | $373.99 | $356.28 | $373.46 | +4.68% | 143,557,650 |
| Mar 23, 2026 | $383.90 | $387.21 | $356.51 | $356.77 | -6.57% | 178,314,820 |
| Mar 16, 2026 | $398.07 | $404.40 | $380.12 | $381.87 | -3.46% | 155,862,400 |
| Mar 9, 2026 | $404.92 | $410.21 | $394.25 | $395.55 | -3.28% | 141,462,260 |
| Mar 2, 2026 | $392.86 | $413.05 | $390.63 | $408.96 | +4.13% | 179,607,290 |
| Feb 23, 2026 | $395.00 | $407.49 | $381.71 | $392.74 | -1.13% | 206,521,470 |
| Feb 17, 2026 | $399.22 | $404.43 | $394.53 | $397.23 | -1.02% | 117,551,460 |
| Feb 9, 2026 | $404.85 | $423.68 | $398.01 | $401.32 | +0.04% | 207,723,300 |
| Feb 2, 2026 | $430.24 | $430.74 | $392.32 | $401.14 | -6.77% | 268,460,910 |
| Jan 26, 2026 | $465.31 | $483.74 | $421.02 | $430.29 | -7.65% | 282,802,680 |
| Jan 20, 2026 | $451.22 | $471.10 | $438.68 | $465.95 | +1.32% | 127,460,040 |
| Jan 12, 2026 | $476.67 | $480.99 | $455.90 | $459.86 | -4.05% | 137,722,490 |
| Jan 5, 2026 | $474.06 | $489.70 | $469.50 | $479.28 | +1.34% | 110,505,790 |
| Dec 29, 2025 | $484.86 | $489.68 | $470.16 | $472.94 | -3.03% | 66,011,040 |
| Dec 22, 2025 | $486.12 | $489.16 | $482.69 | $487.71 | +0.37% | 46,344,655 |
| Dec 15, 2025 | $480.10 | $489.60 | $470.88 | $485.92 | +1.54% | 168,370,090 |
| Dec 8, 2025 | $484.89 | $492.30 | $475.08 | $478.53 | -0.96% | 118,335,490 |
| Dec 1, 2025 | $488.44 | $493.50 | $475.20 | $483.16 | -1.80% | 123,068,680 |
| Nov 24, 2025 | $475.00 | $492.63 | $464.89 | $492.01 | +4.21% | 102,536,650 |
| Nov 17, 2025 | $508.45 | $512.12 | $468.27 | $472.12 | -7.46% | 134,724,960 |
| Nov 10, 2025 | $500.04 | $513.50 | $497.44 | $510.18 | +2.69% | 124,435,210 |
| Nov 3, 2025 | $519.81 | $524.96 | $493.25 | $496.82 | -4.05% | 117,784,000 |
| Oct 27, 2025 | $531.78 | $553.72 | $515.10 | $517.81 | -1.11% | 159,773,910 |
| Oct 20, 2025 | $514.61 | $525.35 | $513.04 | $523.61 | +1.95% | 78,770,400 |
| Oct 13, 2025 | $516.41 | $517.19 | $506.00 | $513.58 | +0.51% | 79,090,530 |
| Oct 6, 2025 | $518.61 | $531.03 | $509.63 | $510.96 | -1.24% | 91,844,680 |
| Sep 29, 2025 | $511.50 | $521.60 | $508.88 | $517.35 | +1.15% | 96,313,560 |
| Sep 22, 2025 | $515.59 | $517.74 | $505.04 | $511.46 | -1.25% | 85,342,200 |
| Sep 15, 2025 | $508.79 | $519.30 | $505.93 | $517.93 | +1.57% | 124,060,090 |
| Sep 8, 2025 | $498.11 | $512.55 | $495.03 | $509.90 | +3.01% | 95,299,870 |
| Sep 2, 2025 | $500.47 | $511.97 | $492.37 | $495.00 | -2.31% | 81,977,420 |
| Aug 25, 2025 | $506.63 | $511.09 | $498.51 | $506.69 | -0.11% | 108,729,340 |
| Aug 18, 2025 | $521.59 | $522.82 | $502.41 | $507.23 | -2.49% | 115,732,040 |
| Aug 11, 2025 | $522.30 | $532.70 | $519.08 | $520.17 | -0.36% | 103,984,790 |
| Aug 4, 2025 | $528.27 | $538.25 | $517.55 | $522.04 | -0.39% | 97,486,420 |
| Jul 28, 2025 | $514.08 | $555.45 | $509.44 | $524.11 | +2.02% | 137,752,660 |
| Jul 21, 2025 | $506.71 | $518.29 | $500.70 | $513.71 | +0.72% | 79,564,740 |
| Jul 14, 2025 | $501.52 | $514.64 | $501.03 | $510.05 | +1.34% | 80,853,220 |
| Jul 7, 2025 | $497.38 | $506.78 | $494.11 | $503.32 | +0.90% | 77,445,990 |
| Jun 30, 2025 | $497.04 | $500.76 | $488.70 | $498.84 | +0.58% | 78,618,840 |
| Jun 23, 2025 | $478.21 | $499.30 | $472.51 | $495.94 | +3.88% | 120,782,780 |
| Jun 16, 2025 | $475.21 | $483.46 | $474.08 | $477.40 | +0.51% | 86,142,890 |
| Jun 9, 2025 | $469.70 | $480.42 | $466.96 | $474.96 | +0.97% | 84,010,090 |
| Jun 2, 2025 | $457.14 | $473.34 | $456.89 | $470.38 | +2.18% | 81,973,030 |
| May 26, 2025 | $449.80 | $462.52 | $448.91 | $460.36 | +2.26% | 103,696,749 |
| May 19, 2025 | $450.88 | $460.25 | $448.91 | $450.18 | -0.90% | 90,904,350 |
| May 12, 2025 | $445.94 | $456.19 | $439.78 | $454.27 | +3.54% | 112,185,660 |
| May 5, 2025 | $432.87 | $443.67 | $431.11 | $438.73 | +0.79% | 97,363,050 |
| Apr 28, 2025 | $391.96 | $439.44 | $384.44 | $435.28 | +11.08% | 157,710,020 |
| Apr 21, 2025 | $362.82 | $392.16 | $355.67 | $391.85 | +6.54% | 102,043,260 |
| Apr 14, 2025 | $393.22 | $394.65 | $366.89 | $367.78 | -5.32% | 79,539,080 |
| Apr 7, 2025 | $350.88 | $393.23 | $344.79 | $388.45 | +7.95% | 198,357,210 |
| Mar 31, 2025 | $372.54 | $385.08 | $359.48 | $359.84 | -5.01% | 150,374,590 |
| Mar 24, 2025 | $395.40 | $396.36 | $376.93 | $378.80 | -3.18% | 88,311,210 |
| Mar 17, 2025 | $386.70 | $392.71 | $381.10 | $391.26 | +0.69% | 119,293,120 |
| Mar 10, 2025 | $385.84 | $390.23 | $376.91 | $388.56 | -1.21% | 127,899,750 |
| Mar 3, 2025 | $398.82 | $402.15 | $381.00 | $393.31 | -0.93% | 121,122,500 |
| Feb 24, 2025 | $408.51 | $409.37 | $386.57 | $396.99 | -2.75% | 129,423,080 |
| Feb 18, 2025 | $408.00 | $419.31 | $406.50 | $408.21 | -0.05% | 96,570,780 |
| Feb 10, 2025 | $413.71 | $415.46 | $404.37 | $408.43 | -0.32% | 104,730,430 |
| Feb 3, 2025 | $411.60 | $418.65 | $408.10 | $409.75 | -1.28% | 101,744,040 |
| Jan 27, 2025 | $424.01 | $448.38 | $413.16 | $415.06 | -6.53% | 171,530,530 |
| Jan 21, 2025 | $430.20 | $447.27 | $425.60 | $444.06 | +3.50% | 87,828,230 |
| Jan 13, 2025 | $415.24 | $434.48 | $410.72 | $429.03 | +2.41% | 95,676,010 |
| Jan 6, 2025 | $428.00 | $434.32 | $415.02 | $418.95 | -1.04% | 73,968,430 |
| Dec 30, 2024 | $426.06 | $427.55 | $414.85 | $423.35 | -1.67% | 59,964,620 |
| Dec 23, 2024 | $436.74 | $440.94 | $426.35 | $430.53 | -1.39% | 52,634,700 |
| Dec 16, 2024 | $447.27 | $455.29 | $428.63 | $436.60 | -2.39% | 158,004,240 |
| Dec 9, 2024 | $442.60 | $456.16 | $440.50 | $447.27 | +0.83% | 97,826,670 |
| Dec 2, 2024 | $421.57 | $446.10 | $421.31 | $443.57 | +4.75% | 105,037,420 |
| Nov 25, 2024 | $418.38 | $429.04 | $414.85 | $423.46 | +1.55% | 85,754,340 |
| Nov 18, 2024 | $414.87 | $419.78 | $410.29 | $417.00 | +0.48% | 107,661,990 |
| Nov 11, 2024 | $422.52 | $429.33 | $413.64 | $415.00 | -1.78% | 123,901,230 |
| Nov 4, 2024 | $409.80 | $426.85 | $405.57 | $422.54 | +2.97% | 100,773,330 |
| Oct 28, 2024 | $431.66 | $438.50 | $406.30 | $410.37 | -4.15% | 140,477,090 |
| Oct 21, 2024 | $416.12 | $432.52 | $413.75 | $428.15 | +2.39% | 89,823,390 |
| Oct 14, 2024 | $417.77 | $424.04 | $410.48 | $418.16 | +0.44% | 83,027,540 |
| Oct 7, 2024 | $416.00 | $420.38 | $408.17 | $416.32 | +0.06% | 83,116,600 |
| Sep 30, 2024 | $428.21 | $430.42 | $414.29 | $416.06 | -2.79% | 85,407,150 |
| Sep 23, 2024 | $434.28 | $436.46 | $426.10 | $428.02 | -1.67% | 74,929,170 |
| Sep 16, 2024 | $430.60 | $441.85 | $428.22 | $435.27 | +1.09% | 128,480,640 |
| Sep 9, 2024 | $407.24 | $431.83 | $402.15 | $430.59 | +7.19% | 87,449,660 |
| Sep 3, 2024 | $417.91 | $419.88 | $400.80 | $401.70 | -3.70% | 69,254,460 |
| Aug 26, 2024 | $416.37 | $422.05 | $407.31 | $417.14 | +0.08% | 82,881,960 |
| Aug 19, 2024 | $418.96 | $426.79 | $412.09 | $416.79 | -0.40% | 85,544,520 |
| Aug 12, 2024 | $407.06 | $421.34 | $404.24 | $418.47 | +3.07% | 97,971,860 |
| Aug 5, 2024 | $389.17 | $410.08 | $385.58 | $406.02 | -0.60% | 125,786,380 |
| Jul 29, 2024 | $431.58 | $432.15 | $404.34 | $408.49 | -3.95% | 150,439,090 |
| Jul 22, 2024 | $441.79 | $448.39 | $417.27 | $425.27 | -2.71% | 109,249,250 |
| Jul 15, 2024 | $453.30 | $457.26 | $432.00 | $437.11 | -3.62% | 95,094,390 |
| Jul 8, 2024 | $466.55 | $467.70 | $450.65 | $453.55 | -3.00% | 87,822,380 |
| Jul 1, 2024 | $448.66 | $468.35 | $445.66 | $467.56 | +4.61% | 57,575,720 |
| Jun 24, 2024 | $449.80 | $456.17 | $446.41 | $446.95 | -0.63% | 92,336,870 |
| Jun 17, 2024 | $442.59 | $450.94 | $440.72 | $449.78 | +1.63% | 92,266,080 |
| Jun 10, 2024 | $424.70 | $443.40 | $423.89 | $442.57 | +4.42% | 80,462,920 |
| Jun 3, 2024 | $415.53 | $426.28 | $408.92 | $423.85 | +2.10% | 77,304,540 |
| May 28, 2024 | $429.63 | $430.94 | $404.51 | $415.13 | -3.49% | 107,655,250 |
| May 20, 2024 | $420.21 | $433.60 | $419.99 | $430.16 | +2.37% | 84,866,080 |
| May 13, 2024 | $418.01 | $425.42 | $410.82 | $420.21 | +1.32% | 85,671,360 |
| May 6, 2024 | $408.76 | $415.38 | $406.37 | $414.74 | +1.99% | 76,899,190 |
| Apr 29, 2024 | $405.25 | $407.15 | $389.17 | $406.66 | +0.08% | 107,082,020 |
| Apr 22, 2024 | $400.08 | $413.00 | $388.03 | $406.32 | +1.80% | 121,367,810 |
| Apr 15, 2024 | $426.60 | $426.82 | $397.77 | $399.12 | -5.40% | 104,490,360 |
| Apr 8, 2024 | $425.17 | $429.37 | $419.70 | $421.90 | -0.85% | 80,221,430 |
| Apr 1, 2024 | $423.95 | $428.67 | $417.57 | $425.52 | +1.14% | 86,655,850 |
| Mar 25, 2024 | $425.24 | $427.41 | $419.01 | $420.72 | -1.87% | 73,362,240 |
| Mar 18, 2024 | $414.25 | $430.82 | $413.78 | $428.74 | +2.96% | 96,748,680 |
| Mar 11, 2024 | $403.76 | $427.82 | $401.26 | $416.42 | +2.51% | 134,930,880 |
| Mar 4, 2024 | $413.44 | $417.35 | $398.39 | $406.22 | -2.23% | 103,579,960 |
| Feb 26, 2024 | $411.46 | $415.87 | $403.85 | $415.50 | +1.26% | 93,983,180 |
| Feb 20, 2024 | $403.24 | $415.86 | $397.22 | $410.34 | +1.55% | 86,244,740 |
| Feb 12, 2024 | $420.56 | $420.74 | $403.39 | $404.06 | -3.92% | 113,551,080 |
| Feb 5, 2024 | $409.90 | $420.82 | $402.91 | $420.55 | +2.27% | 109,333,540 |
| Jan 29, 2024 | $406.06 | $415.32 | $397.21 | $411.22 | +1.80% | 164,773,350 |
| Jan 22, 2024 | $400.02 | $407.01 | $393.59 | $403.93 | +1.32% | 111,234,160 |
| Jan 16, 2024 | $393.66 | $398.67 | $384.81 | $398.67 | +2.63% | 102,159,590 |
| Jan 8, 2024 | $369.30 | $390.68 | $369.01 | $388.47 | +5.63% | 118,990,170 |
| Jan 2, 2024 | $373.86 | $375.90 | $366.50 | $367.75 | -2.20% | 90,248,180 |
| Dec 26, 2023 | $375.00 | $377.16 | $372.81 | $376.04 | +0.39% | 60,636,310 |
| Dec 18, 2023 | $369.45 | $376.03 | $368.68 | $374.58 | +1.04% | 103,538,680 |
| Dec 11, 2023 | $368.48 | $377.64 | $364.13 | $370.73 | -0.94% | 205,282,320 |
| Dec 4, 2023 | $369.10 | $374.46 | $362.90 | $374.23 | -0.07% | 119,583,650 |
| Nov 27, 2023 | $376.78 | $384.30 | $371.31 | $374.51 | -0.77% | 135,190,630 |
| Nov 20, 2023 | $371.22 | $379.79 | $371.00 | $377.43 | +2.05% | 114,489,940 |
| Nov 13, 2023 | $368.22 | $376.35 | $365.90 | $369.85 | +0.05% | 142,038,160 |
| Nov 6, 2023 | $353.45 | $370.10 | $353.35 | $369.67 | +4.78% | 129,342,550 |
| Oct 30, 2023 | $333.41 | $354.39 | $331.83 | $352.80 | +6.97% | 119,237,920 |
| Oct 23, 2023 | $325.47 | $346.20 | $324.39 | $329.81 | +0.96% | 178,267,210 |
| Oct 16, 2023 | $331.05 | $336.88 | $325.45 | $326.67 | -0.32% | 113,729,960 |
| Oct 9, 2023 | $324.75 | $333.83 | $323.18 | $327.73 | +0.14% | 100,910,320 |
| Oct 2, 2023 | $316.28 | $329.19 | $311.22 | $327.26 | +3.65% | 104,962,900 |
| Sep 25, 2023 | $316.59 | $319.47 | $309.45 | $315.75 | -0.40% | 107,374,470 |
| Sep 18, 2023 | $327.80 | $330.40 | $315.00 | $317.01 | -4.00% | 111,793,480 |
| Sep 11, 2023 | $337.24 | $340.86 | $329.65 | $330.22 | -1.21% | 108,640,050 |
| Sep 5, 2023 | $329.00 | $336.16 | $328.66 | $334.27 | +1.71% | 74,018,800 |
| Aug 28, 2023 | $325.66 | $331.99 | $321.72 | $328.66 | +1.76% | 90,668,150 |
| Aug 21, 2023 | $317.93 | $332.98 | $317.04 | $322.98 | +2.05% | 106,273,890 |
| Aug 14, 2023 | $321.39 | $325.09 | $311.55 | $316.48 | -1.41% | 102,513,460 |
| Aug 7, 2023 | $328.37 | $331.11 | $319.21 | $321.01 | -2.07% | 106,911,590 |
| Jul 31, 2023 | $336.92 | $338.54 | $325.95 | $327.78 | -3.13% | 113,690,360 |
| Jul 24, 2023 | $345.85 | $351.89 | $329.05 | $338.37 | -1.57% | 194,860,780 |
| Jul 17, 2023 | $345.68 | $366.78 | $339.83 | $343.77 | -0.43% | 228,153,320 |
| Jul 10, 2023 | $334.60 | $351.43 | $327.00 | $345.24 | +2.38% | 138,404,820 |
| Jul 3, 2023 | $339.19 | $342.99 | $334.73 | $337.22 | -0.97% | 80,066,970 |
| Jun 26, 2023 | $333.72 | $342.73 | $328.49 | $340.54 | +1.65% | 109,964,010 |
| Jun 20, 2023 | $339.31 | $342.08 | $332.07 | $335.02 | -2.14% | 98,196,870 |
| Jun 12, 2023 | $328.58 | $351.47 | $325.16 | $342.33 | +4.76% | 158,712,890 |
| Jun 5, 2023 | $335.22 | $338.56 | $322.50 | $326.79 | -2.57% | 128,227,060 |
| May 30, 2023 | $335.23 | $337.50 | $324.72 | $335.40 | +0.75% | 128,101,240 |
| May 22, 2023 | $318.60 | $333.40 | $312.61 | $332.89 | +4.57% | 158,230,090 |
| May 15, 2023 | $309.10 | $319.04 | $307.59 | $318.34 | +3.03% | 122,204,600 |
| May 8, 2023 | $310.13 | $313.00 | $306.09 | $308.97 | -0.54% | 124,192,360 |
| May 1, 2023 | $306.97 | $311.97 | $303.40 | $310.65 | +1.10% | 120,776,260 |
| Apr 24, 2023 | $282.09 | $308.93 | $275.37 | $307.26 | +7.52% | 219,914,680 |
| Apr 17, 2023 | $289.93 | $291.76 | $283.06 | $285.76 | -0.13% | 106,069,090 |
| Apr 10, 2023 | $289.21 | $289.90 | $281.64 | $286.14 | -1.87% | 122,993,610 |
| Apr 3, 2023 | $286.52 | $292.08 | $282.03 | $291.60 | +1.14% | 102,542,740 |
| Mar 27, 2023 | $280.50 | $289.27 | $272.05 | $288.30 | +2.76% | 131,625,280 |
| Mar 20, 2023 | $276.98 | $281.06 | $269.52 | $280.57 | +0.41% | 177,709,520 |
| Mar 13, 2023 | $247.40 | $283.33 | $245.73 | $279.43 | +12.41% | 237,347,570 |
| Mar 6, 2023 | $256.43 | $260.12 | $247.60 | $248.59 | -2.62% | 117,910,570 |
| Feb 27, 2023 | $252.46 | $255.62 | $245.61 | $255.29 | +2.44% | 126,840,040 |
| Feb 21, 2023 | $254.48 | $256.84 | $248.10 | $249.22 | -3.43% | 105,098,510 |
| Feb 13, 2023 | $267.64 | $274.97 | $256.00 | $258.06 | -1.92% | 170,244,680 |
| Feb 6, 2023 | $257.44 | $276.76 | $254.78 | $263.10 | +1.84% | 196,239,010 |
| Jan 30, 2023 | $244.51 | $264.69 | $242.20 | $258.35 | +4.11% | 152,686,050 |
| Jan 23, 2023 | $241.10 | $249.83 | $230.90 | $248.16 | +3.31% | 198,648,460 |
| Jan 17, 2023 | $237.97 | $242.38 | $230.68 | $240.22 | +0.41% | 123,872,790 |
| Jan 9, 2023 | $226.45 | $239.90 | $226.41 | $239.23 | +6.36% | 131,675,750 |
| Jan 3, 2023 | $243.08 | $245.75 | $219.35 | $224.93 | -6.21% | 159,562,620 |
| Dec 27, 2022 | $238.70 | $241.92 | $234.17 | $239.82 | +0.46% | 75,854,910 |
| Dec 19, 2022 | $244.86 | $245.62 | $233.87 | $238.73 | -2.44% | 128,396,490 |
| Dec 12, 2022 | $247.45 | $263.92 | $243.51 | $244.69 | -0.30% | 229,942,960 |
| Dec 5, 2022 | $252.01 | $253.82 | $242.21 | $245.42 | -3.76% | 109,602,040 |
| Nov 28, 2022 | $246.08 | $256.12 | $238.21 | $255.02 | +3.04% | 137,930,860 |
| Nov 21, 2022 | $241.43 | $248.70 | $240.71 | $247.49 | +2.60% | 74,769,632 |
| Nov 14, 2022 | $241.99 | $247.00 | $237.63 | $241.22 | -2.38% | 137,343,790 |
| Nov 7, 2022 | $221.99 | $247.99 | $221.28 | $247.11 | +11.62% | 170,431,710 |
| Oct 31, 2022 | $233.76 | $235.74 | $213.43 | $221.39 | -6.14% | 170,779,530 |
| Oct 24, 2022 | $243.76 | $251.04 | $225.78 | $235.87 | -2.58% | 223,443,940 |
| Oct 17, 2022 | $235.82 | $243.93 | $234.29 | $242.12 | +5.93% | 122,568,310 |
| Oct 10, 2022 | $233.05 | $237.24 | $219.13 | $228.56 | -2.42% | 154,871,910 |
| Oct 3, 2022 | $235.41 | $250.58 | $233.17 | $234.24 | +0.58% | 142,125,410 |
| Sep 26, 2022 | $237.05 | $242.33 | $232.73 | $232.90 | -2.11% | 146,921,660 |
| Sep 19, 2022 | $242.47 | $247.66 | $235.20 | $237.92 | -2.79% | 147,350,000 |
| Sep 12, 2022 | $265.78 | $267.45 | $242.06 | $244.74 | -7.46% | 147,336,680 |
| Sep 6, 2022 | $256.20 | $265.23 | $251.94 | $264.46 | +3.28% | 87,868,040 |
| Aug 29, 2022 | $265.85 | $267.40 | $254.47 | $256.06 | -4.49% | 114,016,250 |
| Aug 22, 2022 | $282.08 | $282.46 | $267.98 | $268.09 | -6.31% | 104,858,220 |
| Aug 15, 2022 | $291.00 | $294.18 | $285.56 | $286.15 | -1.97% | 92,198,110 |
| Aug 8, 2022 | $284.05 | $291.91 | $277.61 | $291.91 | +3.18% | 109,536,530 |
| Aug 1, 2022 | $277.82 | $283.80 | $272.38 | $282.91 | +0.77% | 102,685,910 |
| Jul 25, 2022 | $261.00 | $282.00 | $249.57 | $280.74 | +7.83% | 172,010,090 |
| Jul 18, 2022 | $259.75 | $265.33 | $253.30 | $260.36 | +1.42% | 113,061,840 |
| Jul 11, 2022 | $265.65 | $266.53 | $245.94 | $256.72 | -4.09% | 139,761,850 |
| Jul 5, 2022 | $256.16 | $269.06 | $254.74 | $267.66 | +3.11% | 87,314,670 |
| Jun 27, 2022 | $268.21 | $268.30 | $252.90 | $259.58 | -3.03% | 126,633,760 |
| Jun 21, 2022 | $250.26 | $267.98 | $249.51 | $267.70 | +8.10% | 115,674,200 |
| Jun 13, 2022 | $245.11 | $255.30 | $241.51 | $247.65 | -2.11% | 184,152,950 |
| Jun 6, 2022 | $272.06 | $274.18 | $252.53 | $252.99 | -6.31% | 120,518,930 |
| May 31, 2022 | $272.53 | $277.69 | $261.60 | $270.02 | -1.18% | 135,187,040 |
| May 23, 2022 | $255.49 | $273.34 | $253.43 | $273.24 | +8.19% | 142,680,150 |
| May 16, 2022 | $259.96 | $268.33 | $246.44 | $252.56 | -3.28% | 164,627,290 |
| May 9, 2022 | $270.06 | $273.75 | $250.02 | $261.12 | -4.95% | 221,997,160 |
| May 2, 2022 | $277.71 | $290.88 | $271.27 | $274.73 | -1.01% | 175,769,750 |
| Apr 25, 2022 | $273.29 | $290.98 | $270.00 | $277.52 | +1.27% | 216,395,480 |
| Apr 18, 2022 | $278.91 | $293.30 | $273.38 | $274.03 | -2.07% | 124,842,780 |
| Apr 11, 2022 | $291.79 | $292.61 | $279.32 | $279.83 | -5.77% | 115,664,770 |
| Apr 4, 2022 | $310.09 | $315.11 | $296.28 | $296.97 | -4.02% | 143,376,040 |
| Mar 28, 2022 | $304.33 | $315.95 | $304.33 | $309.42 | +1.89% | 148,667,750 |
| Mar 21, 2022 | $298.89 | $305.50 | $294.90 | $303.68 | +1.08% | 128,717,230 |
| Mar 14, 2022 | $280.34 | $301.00 | $275.82 | $300.43 | +7.27% | 176,939,430 |
| Mar 7, 2022 | $288.53 | $289.69 | $270.00 | $280.07 | -3.38% | 184,358,480 |
| Feb 28, 2022 | $294.31 | $303.13 | $287.17 | $289.86 | -2.51% | 157,402,380 |
| Feb 22, 2022 | $285.00 | $297.63 | $271.52 | $297.31 | +3.26% | 169,083,700 |
| Feb 14, 2022 | $293.77 | $300.87 | $286.31 | $287.93 | -2.41% | 160,446,690 |
| Feb 7, 2022 | $306.17 | $311.93 | $294.22 | $295.04 | -3.56% | 176,800,970 |
| Jan 31, 2022 | $308.95 | $315.12 | $299.96 | $305.94 | -0.75% | 202,857,390 |
| Jan 24, 2022 | $292.20 | $308.50 | $276.05 | $308.26 | +4.13% | 352,537,900 |
| Jan 18, 2022 | $304.07 | $313.91 | $295.61 | $296.03 | -4.57% | 181,733,050 |
| Jan 10, 2022 | $309.49 | $323.41 | $303.75 | $310.20 | -1.22% | 193,260,850 |
| Jan 3, 2022 | $335.35 | $338.00 | $310.09 | $314.04 | -6.62% | 174,012,820 |
| Dec 27, 2021 | $335.46 | $344.30 | $335.43 | $336.32 | +0.49% | 84,645,730 |
| Dec 20, 2021 | $320.05 | $336.39 | $317.57 | $334.69 | +3.36% | 97,516,470 |
| Dec 13, 2021 | $340.68 | $343.79 | $317.25 | $323.80 | -5.47% | 191,737,790 |
| Dec 6, 2021 | $323.95 | $343.00 | $319.23 | $342.54 | +6.05% | 146,125,340 |
| Nov 29, 2021 | $334.94 | $339.28 | $318.03 | $323.01 | -2.02% | 177,395,500 |
| Nov 22, 2021 | $344.62 | $349.67 | $328.12 | $329.68 | -3.91% | 107,337,220 |
| Nov 15, 2021 | $337.54 | $345.10 | $334.03 | $343.11 | +1.90% | 101,090,150 |
| Nov 8, 2021 | $337.30 | $338.72 | $329.92 | $336.72 | +0.20% | 108,386,200 |
| Nov 1, 2021 | $331.36 | $338.79 | $326.37 | $336.06 | +1.34% | 121,622,670 |
| Oct 25, 2021 | $309.36 | $332.00 | $306.46 | $331.62 | +7.26% | 159,314,430 |
| Oct 18, 2021 | $303.57 | $311.09 | $302.69 | $309.16 | +1.63% | 91,315,940 |
| Oct 11, 2021 | $292.92 | $304.45 | $292.35 | $304.21 | +3.17% | 113,344,500 |
| Oct 4, 2021 | $287.40 | $296.64 | $280.25 | $294.85 | +1.99% | 122,462,500 |
| Sep 27, 2021 | $296.14 | $296.47 | $281.29 | $289.10 | -3.42% | 155,541,600 |
| Sep 20, 2021 | $296.33 | $300.90 | $289.52 | $299.35 | -0.17% | 120,872,680 |
| Sep 13, 2021 | $297.55 | $305.32 | $294.08 | $299.87 | +1.41% | 134,785,960 |
| Sep 7, 2021 | $301.01 | $302.14 | $295.38 | $295.71 | -1.80% | 71,791,260 |
| Aug 30, 2021 | $301.12 | $305.19 | $300.18 | $301.14 | +0.47% | 92,659,400 |
| Aug 23, 2021 | $303.25 | $305.65 | $296.83 | $299.72 | -1.52% | 101,283,800 |
| Aug 16, 2021 | $293.19 | $305.84 | $288.64 | $304.36 | +3.93% | 135,072,380 |
| Aug 9, 2021 | $289.75 | $292.90 | $285.20 | $292.85 | +1.17% | 81,509,580 |
| Aug 2, 2021 | $286.36 | $289.63 | $283.74 | $289.46 | +1.60% | 80,827,220 |
| Jul 26, 2021 | $289.00 | $290.15 | $282.95 | $284.91 | -1.64% | 129,460,130 |
| Jul 19, 2021 | $278.93 | $289.99 | $274.45 | $289.67 | +3.18% | 129,711,820 |
| Jul 12, 2021 | $279.16 | $284.10 | $276.58 | $280.75 | +1.01% | 116,956,570 |
| Jul 6, 2021 | $278.03 | $280.69 | $274.30 | $277.94 | +0.10% | 103,360,850 |
| Jun 28, 2021 | $266.19 | $278.00 | $265.91 | $277.65 | +4.77% | 104,384,020 |
| Jun 21, 2021 | $259.82 | $267.85 | $257.92 | $265.02 | +2.15% | 117,966,870 |
| Jun 14, 2021 | $257.90 | $262.30 | $254.42 | $259.43 | +0.60% | 129,177,160 |
| Jun 7, 2021 | $249.98 | $258.49 | $249.81 | $257.89 | +2.83% | 107,035,150 |
| Jun 1, 2021 | $251.23 | $251.65 | $243.00 | $250.79 | +0.44% | 93,208,820 |
| May 24, 2021 | $247.79 | $252.94 | $247.51 | $249.68 | +1.84% | 99,588,630 |
| May 17, 2021 | $246.55 | $248.33 | $238.60 | $245.17 | -1.20% | 114,509,750 |
| May 10, 2021 | $250.87 | $251.73 | $238.07 | $248.15 | -1.71% | 153,151,230 |
| May 3, 2021 | $253.40 | $254.35 | $244.69 | $252.46 | +0.11% | 127,807,950 |
| Apr 26, 2021 | $261.66 | $263.19 | $249.00 | $252.18 | -3.43% | 169,214,800 |
| Apr 19, 2021 | $260.19 | $261.78 | $255.64 | $261.15 | +0.16% | 114,067,960 |
| Apr 12, 2021 | $254.71 | $261.00 | $254.62 | $260.74 | +1.91% | 124,563,140 |
| Apr 5, 2021 | $242.76 | $255.99 | $242.70 | $255.85 | +5.57% | 130,514,400 |
| Mar 29, 2021 | $236.59 | $242.84 | $231.10 | $242.35 | +2.48% | 123,980,920 |
| Mar 22, 2021 | $230.27 | $241.05 | $230.14 | $236.48 | +2.66% | 146,927,220 |
| Mar 15, 2021 | $234.96 | $240.06 | $229.35 | $230.35 | -2.29% | 164,979,950 |
| Mar 8, 2021 | $231.37 | $239.17 | $227.13 | $235.75 | +1.79% | 150,656,030 |
| Mar 1, 2021 | $235.90 | $237.47 | $224.26 | $231.60 | -0.34% | 168,775,390 |
| Feb 22, 2021 | $237.42 | $237.93 | $227.88 | $232.38 | -3.56% | 170,376,860 |
| Feb 16, 2021 | $245.03 | $246.13 | $240.18 | $240.97 | -1.64% | 90,589,760 |
| Feb 8, 2021 | $243.15 | $245.92 | $240.81 | $244.99 | +1.15% | 100,275,730 |
| Feb 1, 2021 | $235.06 | $245.09 | $232.43 | $242.20 | +4.41% | 129,739,480 |
| Jan 25, 2021 | $229.12 | $242.64 | $224.22 | $231.96 | +2.66% | 243,806,640 |
| Jan 19, 2021 | $213.75 | $230.07 | $212.63 | $225.95 | +6.25% | 129,180,330 |
| Jan 11, 2021 | $218.47 | $218.91 | $212.03 | $212.65 | -3.17% | 127,476,700 |
| Jan 4, 2021 | $222.53 | $223.00 | $211.94 | $219.62 | -1.26% | 147,534,430 |
| Dec 28, 2020 | $224.45 | $227.18 | $219.68 | $222.42 | -0.15% | 76,551,180 |
| Dec 21, 2020 | $217.55 | $225.63 | $217.28 | $222.75 | +1.90% | 89,075,500 |
| Dec 14, 2020 | $213.10 | $220.89 | $212.24 | $218.59 | +2.50% | 186,710,440 |
| Dec 7, 2020 | $214.37 | $216.95 | $209.11 | $213.26 | -0.51% | 137,791,150 |
| Nov 30, 2020 | $214.10 | $217.32 | $210.84 | $214.36 | -0.40% | 137,507,540 |
| Nov 23, 2020 | $210.95 | $216.27 | $208.16 | $215.23 | +2.30% | 95,188,340 |
| Nov 16, 2020 | $214.87 | $217.74 | $209.93 | $210.39 | -2.83% | 125,116,110 |
| Nov 9, 2020 | $224.44 | $228.12 | $209.72 | $216.51 | -3.22% | 158,127,290 |
| Nov 2, 2020 | $204.29 | $224.36 | $200.12 | $223.72 | +10.50% | 161,978,010 |
| Oct 26, 2020 | $213.85 | $216.34 | $199.62 | $202.47 | -6.36% | 193,420,150 |
| Oct 19, 2020 | $220.42 | $222.30 | $211.70 | $216.23 | -1.56% | 114,335,320 |
| Oct 12, 2020 | $218.79 | $225.21 | $216.01 | $219.66 | +1.78% | 141,654,860 |
| Oct 5, 2020 | $207.22 | $215.86 | $204.82 | $215.81 | +4.67% | 121,950,760 |
| Sep 28, 2020 | $210.88 | $213.99 | $205.54 | $206.19 | -0.78% | 150,611,700 |
| Sep 21, 2020 | $197.19 | $209.04 | $196.38 | $207.82 | +3.71% | 164,800,310 |
| Sep 14, 2020 | $204.24 | $210.65 | $196.25 | $200.39 | -1.78% | 167,808,760 |
| Sep 8, 2020 | $206.50 | $214.84 | $201.24 | $204.03 | -4.77% | 167,684,900 |
| Aug 31, 2020 | $227.00 | $232.86 | $205.19 | $214.25 | -6.40% | 206,710,600 |
| Aug 24, 2020 | $214.79 | $231.15 | $212.43 | $228.91 | +7.46% | 171,999,780 |
| Aug 17, 2020 | $209.60 | $216.25 | $208.91 | $213.02 | +1.97% | 132,379,290 |
| Aug 10, 2020 | $211.67 | $211.88 | $203.14 | $208.90 | -1.68% | 141,752,090 |
| Aug 3, 2020 | $211.52 | $217.64 | $210.31 | $212.48 | +3.64% | 217,598,950 |
| Jul 27, 2020 | $201.47 | $205.10 | $199.01 | $205.01 | +1.84% | 149,372,430 |
| Jul 20, 2020 | $205.00 | $213.94 | $197.51 | $201.30 | -0.78% | 231,880,340 |
| Jul 13, 2020 | $214.48 | $215.80 | $201.39 | $202.88 | -5.05% | 169,482,770 |
| Jul 6, 2020 | $208.83 | $216.38 | $207.99 | $213.67 | +3.59% | 158,397,700 |
| Jun 29, 2020 | $195.78 | $208.02 | $193.55 | $206.26 | +5.06% | 122,388,840 |
| Jun 22, 2020 | $195.79 | $203.95 | $194.88 | $196.33 | +0.60% | 182,956,740 |
| Jun 15, 2020 | $184.58 | $199.29 | $184.01 | $195.15 | +3.95% | 168,517,460 |
| Jun 8, 2020 | $185.94 | $198.52 | $184.44 | $187.74 | +0.29% | 203,096,100 |
| Jun 1, 2020 | $182.54 | $187.73 | $181.35 | $187.20 | +2.16% | 149,429,880 |
| May 26, 2020 | $186.34 | $186.50 | $176.60 | $183.25 | -0.14% | 151,569,300 |
| May 18, 2020 | $185.75 | $186.67 | $182.54 | $183.51 | +0.19% | 143,313,480 |
| May 11, 2020 | $183.15 | $187.51 | $175.68 | $183.16 | -0.82% | 196,126,640 |
| May 4, 2020 | $174.49 | $185.00 | $173.80 | $184.68 | +5.79% | 158,579,960 |
| Apr 27, 2020 | $176.59 | $180.40 | $169.39 | $174.57 | +0.01% | 212,119,960 |
| Apr 20, 2020 | $176.63 | $178.75 | $166.11 | $174.55 | -2.27% | 194,621,030 |
| Apr 13, 2020 | $164.35 | $180.00 | $162.30 | $178.60 | +8.15% | 238,965,670 |
| Apr 6, 2020 | $160.32 | $170.00 | $157.58 | $165.14 | +7.35% | 229,630,750 |
| Mar 30, 2020 | $152.44 | $164.78 | $150.01 | $153.83 | +2.76% | 290,191,470 |
| Mar 23, 2020 | $137.01 | $156.66 | $132.52 | $149.70 | +8.99% | 358,866,850 |
| Mar 16, 2020 | $140.00 | $150.15 | $135.00 | $137.35 | -13.52% | 421,347,740 |
| Mar 9, 2020 | $151.00 | $161.91 | $138.58 | $158.83 | -1.70% | 378,231,780 |
| Mar 2, 2020 | $165.31 | $175.00 | $156.00 | $161.57 | -0.27% | 313,160,520 |
| Feb 24, 2020 | $167.77 | $174.84 | $152.00 | $162.01 | -9.28% | 383,019,990 |
| Feb 18, 2020 | $185.61 | $188.18 | $177.25 | $178.59 | -3.65% | 143,313,350 |
| Feb 10, 2020 | $183.58 | $190.70 | $181.85 | $185.35 | +0.79% | 194,512,450 |
| Feb 3, 2020 | $170.43 | $185.63 | $170.40 | $183.89 | +8.02% | 167,049,160 |
| Jan 27, 2020 | $161.15 | $174.05 | $160.20 | $170.23 | +3.14% | 179,845,940 |
| Jan 21, 2020 | $166.68 | $168.19 | $164.45 | $165.04 | -1.23% | 98,254,860 |
| Jan 13, 2020 | $161.76 | $167.47 | $161.26 | $167.10 | +3.57% | 124,792,680 |
| Jan 6, 2020 | $157.08 | $163.22 | $156.51 | $161.34 | +1.71% | 112,604,370 |
| Dec 30, 2019 | $158.99 | $160.73 | $156.45 | $158.62 | -0.21% | 78,506,330 |
| Dec 23, 2019 | $158.12 | $159.55 | $157.12 | $158.96 | +0.98% | 59,656,710 |
| Dec 16, 2019 | $155.11 | $158.49 | $153.75 | $157.41 | +1.86% | 153,142,120 |
| Dec 9, 2019 | $151.07 | $154.89 | $150.33 | $154.53 | +1.83% | 100,577,840 |
| Dec 2, 2019 | $151.81 | $151.87 | $146.65 | $151.75 | +0.24% | 104,537,390 |
| Nov 25, 2019 | $150.00 | $152.50 | $149.92 | $151.38 | +1.20% | 74,242,280 |
| Nov 18, 2019 | $150.07 | $151.33 | $148.46 | $149.59 | -0.25% | 105,652,740 |
| Nov 11, 2019 | $145.34 | $149.99 | $144.73 | $149.97 | +2.75% | 93,727,030 |
| Nov 4, 2019 | $144.83 | $145.99 | $143.20 | $145.96 | +1.56% | 86,277,630 |
| Oct 28, 2019 | $144.40 | $145.67 | $142.65 | $143.72 | +2.12% | 132,099,710 |
| Oct 21, 2019 | $138.45 | $141.14 | $135.61 | $140.73 | +2.42% | 143,269,740 |
| Oct 14, 2019 | $139.69 | $141.79 | $136.56 | $137.41 | -1.63% | 108,738,320 |
| Oct 7, 2019 | $137.14 | $141.03 | $135.62 | $139.68 | +1.13% | 107,510,780 |
| Sep 30, 2019 | $138.05 | $140.25 | $133.22 | $138.12 | +0.28% | 123,233,430 |
| Sep 23, 2019 | $139.23 | $140.69 | $136.03 | $137.73 | -1.23% | 110,281,560 |
| Sep 16, 2019 | $135.83 | $142.37 | $135.66 | $139.44 | +1.54% | 135,317,300 |
| Sep 9, 2019 | $139.59 | $139.75 | $134.51 | $137.32 | -1.28% | 129,776,470 |
| Sep 3, 2019 | $136.61 | $140.38 | $135.70 | $139.10 | +0.90% | 83,840,100 |
| Aug 26, 2019 | $134.99 | $139.18 | $133.55 | $137.86 | +3.35% | 104,977,580 |
| Aug 19, 2019 | $137.86 | $139.49 | $132.80 | $133.39 | -2.01% | 117,766,900 |
| Aug 12, 2019 | $137.07 | $138.80 | $132.25 | $136.13 | -1.15% | 131,659,760 |
| Aug 5, 2019 | $133.30 | $139.38 | $130.78 | $137.71 | +0.59% | 159,823,950 |
| Jul 29, 2019 | $141.50 | $141.51 | $135.08 | $136.90 | -3.14% | 143,400,310 |
| Jul 22, 2019 | $137.41 | $141.68 | $137.33 | $141.34 | +3.45% | 101,248,110 |
| Jul 15, 2019 | $139.44 | $140.67 | $134.67 | $136.62 | -1.64% | 139,389,620 |
| Jul 8, 2019 | $136.40 | $139.22 | $135.37 | $138.90 | +1.34% | 102,201,980 |
| Jul 1, 2019 | $136.63 | $137.74 | $134.97 | $137.06 | +2.31% | 69,662,440 |
| Jun 24, 2019 | $137.00 | $138.40 | $132.73 | $133.96 | -2.20% | 124,214,460 |
| Jun 17, 2019 | $132.63 | $137.73 | $132.53 | $136.97 | +3.41% | 133,967,170 |
| Jun 10, 2019 | $132.40 | $134.24 | $130.71 | $132.45 | +0.80% | 102,505,840 |
| Jun 3, 2019 | $123.85 | $132.25 | $119.01 | $131.40 | +6.24% | 147,636,970 |
| May 28, 2019 | $126.98 | $128.00 | $123.32 | $123.68 | -2.03% | 89,367,880 |
| May 20, 2019 | $126.52 | $128.24 | $124.74 | $126.24 | -1.43% | 92,123,850 |
| May 13, 2019 | $124.11 | $130.46 | $123.04 | $128.07 | +0.74% | 139,816,710 |
| May 6, 2019 | $126.39 | $128.56 | $123.57 | $127.13 | -1.37% | 146,827,040 |
| Apr 29, 2019 | $129.90 | $130.70 | $125.52 | $128.90 | -0.76% | 119,304,050 |
| Apr 22, 2019 | $122.62 | $131.37 | $122.57 | $129.89 | +5.28% | 129,517,990 |
| Apr 15, 2019 | $120.94 | $123.52 | $120.10 | $123.37 | +2.00% | 76,245,180 |
| Apr 8, 2019 | $119.81 | $120.98 | $118.58 | $120.95 | +0.88% | 80,406,710 |
| Apr 1, 2019 | $118.95 | $120.43 | $118.10 | $119.89 | +1.65% | 94,481,830 |
| Mar 25, 2019 | $116.56 | $118.71 | $115.52 | $117.94 | +0.76% | 118,199,920 |
| Mar 18, 2019 | $116.17 | $120.82 | $116.05 | $117.05 | +0.98% | 154,607,580 |
| Mar 11, 2019 | $110.99 | $117.25 | $110.98 | $115.91 | +4.89% | 170,380,530 |
| Mar 4, 2019 | $113.02 | $113.25 | $108.80 | $110.51 | -1.80% | 110,734,940 |
| Feb 25, 2019 | $111.76 | $113.24 | $110.88 | $112.53 | +1.41% | 116,477,710 |
| Feb 19, 2019 | $107.79 | $111.20 | $106.29 | $110.97 | +2.54% | 96,189,480 |
| Feb 11, 2019 | $106.20 | $108.30 | $104.97 | $108.22 | +2.41% | 110,445,180 |
| Feb 4, 2019 | $102.87 | $107.27 | $102.77 | $105.67 | +2.81% | 130,254,970 |
| Jan 28, 2019 | $106.26 | $106.48 | $102.17 | $102.78 | -4.10% | 198,554,010 |
| Jan 22, 2019 | $106.75 | $107.88 | $104.86 | $107.17 | -0.50% | 111,912,310 |
| Jan 14, 2019 | $101.90 | $107.90 | $101.26 | $107.71 | +4.78% | 152,839,330 |
| Jan 7, 2019 | $101.64 | $104.88 | $100.98 | $102.80 | +0.85% | 157,366,820 |
| Dec 31, 2018 | $101.29 | $102.51 | $97.20 | $101.93 | +1.53% | 154,401,030 |
| Dec 24, 2018 | $97.68 | $102.41 | $93.96 | $100.39 | +2.20% | 182,589,230 |
| Dec 17, 2018 | $105.41 | $106.88 | $97.46 | $98.23 | -7.36% | 354,147,990 |
| Dec 10, 2018 | $104.80 | $111.27 | $103.89 | $106.03 | +1.15% | 196,537,830 |
| Dec 3, 2018 | $113.00 | $113.42 | $104.30 | $104.82 | -5.47% | 171,123,470 |
| Nov 26, 2018 | $104.79 | $111.33 | $104.58 | $110.89 | +7.59% | 168,898,790 |
| Nov 19, 2018 | $108.27 | $108.56 | $99.35 | $103.07 | -4.82% | 149,258,220 |
| Nov 12, 2018 | $109.42 | $109.96 | $103.91 | $108.29 | -1.17% | 180,333,680 |
| Nov 5, 2018 | $106.37 | $112.24 | $105.90 | $109.57 | +3.21% | 147,481,800 |
| Oct 29, 2018 | $108.11 | $108.70 | $100.11 | $106.16 | -0.75% | 242,251,880 |
| Oct 22, 2018 | $109.32 | $110.54 | $101.59 | $106.96 | -1.56% | 250,284,080 |
| Oct 15, 2018 | $108.91 | $111.81 | $106.95 | $108.66 | -0.83% | 153,575,190 |
| Oct 8, 2018 | $111.66 | $113.08 | $104.20 | $109.57 | -2.28% | 226,574,190 |
| Oct 1, 2018 | $114.75 | $116.18 | $110.64 | $112.13 | -1.96% | 118,458,920 |
| Sep 24, 2018 | $113.03 | $115.10 | $112.22 | $114.37 | +0.10% | 104,957,690 |
| Sep 17, 2018 | $113.69 | $115.29 | $111.04 | $114.26 | +0.79% | 158,140,910 |
| Sep 10, 2018 | $108.84 | $113.73 | $108.36 | $113.37 | +4.77% | 106,193,040 |
| Sep 4, 2018 | $110.85 | $111.96 | $107.23 | $108.21 | -3.67% | 100,896,650 |
| Aug 27, 2018 | $109.27 | $112.78 | $108.51 | $112.33 | +3.63% | 105,308,690 |
| Aug 20, 2018 | $107.51 | $108.56 | $105.78 | $108.40 | +0.76% | 93,216,650 |
| Aug 13, 2018 | $109.24 | $109.75 | $106.69 | $107.58 | -1.30% | 103,935,750 |
| Aug 6, 2018 | $108.12 | $110.16 | $107.56 | $109.00 | +0.89% | 83,572,030 |
| Jul 30, 2018 | $107.19 | $108.09 | $104.76 | $108.04 | +0.33% | 130,004,820 |
| Jul 23, 2018 | $106.30 | $111.15 | $106.13 | $107.68 | +1.33% | 154,371,360 |
| Jul 16, 2018 | $105.40 | $108.20 | $103.89 | $106.27 | +0.80% | 169,895,740 |
| Jul 9, 2018 | $101.65 | $105.60 | $101.10 | $105.43 | +4.22% | 103,719,550 |
| Jul 2, 2018 | $98.10 | $101.43 | $98.00 | $101.16 | +2.59% | 70,342,630 |
| Jun 25, 2018 | $100.00 | $100.11 | $97.26 | $98.61 | -1.79% | 147,452,380 |
| Jun 18, 2018 | $100.01 | $102.52 | $99.42 | $100.41 | +0.28% | 137,253,060 |
| Jun 11, 2018 | $101.37 | $102.03 | $100.07 | $100.13 | -1.48% | 160,613,200 |
| Jun 4, 2018 | $101.26 | $102.69 | $100.38 | $101.63 | +0.83% | 122,071,420 |
| May 29, 2018 | $97.84 | $100.86 | $97.23 | $100.79 | +2.47% | 113,028,430 |
| May 21, 2018 | $97.00 | $98.98 | $96.32 | $98.36 | +2.08% | 100,135,350 |
| May 14, 2018 | $97.92 | $98.69 | $95.83 | $96.36 | -1.37% | 96,115,570 |
| May 7, 2018 | $95.17 | $97.95 | $95.05 | $97.70 | +2.67% | 112,735,800 |
| Apr 30, 2018 | $96.33 | $96.40 | $92.45 | $95.16 | -0.69% | 153,370,720 |
| Apr 23, 2018 | $95.74 | $97.90 | $90.28 | $95.82 | +0.86% | 179,484,750 |
| Apr 16, 2018 | $94.07 | $97.07 | $93.42 | $95.00 | +2.06% | 121,678,620 |
| Apr 9, 2018 | $91.04 | $94.18 | $90.62 | $93.08 | +3.16% | 133,260,550 |
| Apr 2, 2018 | $90.47 | $93.07 | $87.51 | $90.23 | -1.14% | 188,637,860 |
| Mar 26, 2018 | $90.61 | $95.14 | $88.40 | $91.27 | +4.69% | 209,352,710 |
| Mar 19, 2018 | $93.74 | $94.05 | $87.08 | $87.18 | -7.84% | 161,105,360 |
| Mar 12, 2018 | $96.50 | $97.24 | $92.83 | $94.60 | -2.01% | 169,193,540 |
| Mar 5, 2018 | $92.34 | $96.54 | $92.26 | $96.54 | +3.75% | 136,002,270 |
| Feb 26, 2018 | $94.40 | $95.84 | $90.86 | $93.05 | -1.07% | 155,817,210 |
| Feb 20, 2018 | $91.48 | $94.07 | $91.01 | $94.06 | +2.24% | 106,897,180 |
| Feb 12, 2018 | $88.74 | $93.50 | $87.80 | $92.00 | +4.33% | 154,906,670 |
| Feb 5, 2018 | $90.56 | $93.24 | $83.83 | $88.18 | -3.92% | 278,359,580 |
| Jan 29, 2018 | $95.14 | $96.07 | $91.50 | $91.78 | -2.42% | 210,630,760 |
| Jan 22, 2018 | $90.00 | $94.06 | $89.74 | $94.06 | +4.51% | 134,324,570 |
| Jan 16, 2018 | $90.10 | $90.79 | $88.01 | $90.00 | +0.45% | 121,952,720 |
| Jan 8, 2018 | $88.20 | $89.78 | $87.24 | $89.60 | +1.60% | 102,177,160 |
| Jan 2, 2018 | $86.13 | $88.41 | $85.50 | $88.19 | +3.10% | 93,407,570 |
| Dec 26, 2017 | $85.31 | $86.05 | $85.03 | $85.54 | +0.04% | 53,682,900 |
| Dec 18, 2017 | $87.12 | $87.50 | $84.71 | $85.51 | -1.54% | 101,214,180 |
| Dec 11, 2017 | $84.29 | $87.09 | $84.12 | $86.85 | +3.20% | 140,200,690 |
| Dec 4, 2017 | $84.42 | $84.58 | $80.70 | $84.16 | -0.12% | 137,304,200 |
| Nov 27, 2017 | $83.31 | $85.06 | $83.18 | $84.26 | +1.20% | 129,363,650 |
| Nov 20, 2017 | $82.40 | $83.90 | $82.25 | $83.26 | +1.04% | 65,300,353 |
| Nov 13, 2017 | $83.66 | $84.10 | $82.24 | $82.40 | -1.75% | 95,315,530 |
| Nov 6, 2017 | $84.20 | $84.90 | $82.90 | $83.87 | -0.32% | 96,376,360 |
| Oct 30, 2017 | $83.70 | $84.54 | $82.88 | $84.14 | +0.39% | 122,586,860 |
| Oct 23, 2017 | $78.99 | $86.20 | $78.01 | $83.81 | +6.34% | 160,890,480 |
| Oct 16, 2017 | $77.42 | $78.97 | $77.25 | $78.81 | +1.70% | 79,655,230 |
| Oct 9, 2017 | $75.97 | $77.87 | $75.86 | $77.49 | +1.96% | 73,291,550 |
| Oct 2, 2017 | $74.71 | $76.12 | $73.71 | $76.00 | +2.03% | 75,901,470 |
| Sep 25, 2017 | $74.09 | $74.54 | $72.92 | $74.49 | +0.11% | 88,758,690 |
| Sep 18, 2017 | $75.23 | $75.97 | $73.85 | $74.41 | -1.20% | 93,133,200 |
| Sep 11, 2017 | $74.31 | $75.49 | $74.07 | $75.31 | +1.80% | 99,852,090 |
| Sep 5, 2017 | $73.34 | $74.60 | $72.98 | $73.98 | +0.05% | 70,931,650 |
| Aug 28, 2017 | $73.06 | $74.96 | $72.05 | $73.94 | +1.54% | 92,280,900 |
| Aug 21, 2017 | $72.47 | $73.35 | $71.70 | $72.82 | +0.46% | 75,678,210 |
| Aug 14, 2017 | $73.06 | $74.10 | $71.93 | $72.49 | -0.01% | 98,611,320 |
| Aug 7, 2017 | $72.80 | $73.13 | $71.28 | $72.50 | -0.25% | 108,253,800 |
| Jul 31, 2017 | $73.30 | $73.44 | $71.45 | $72.68 | -0.49% | 111,571,050 |
| Jul 24, 2017 | $73.53 | $74.42 | $72.32 | $73.04 | -1.02% | 112,840,980 |
| Jul 17, 2017 | $72.80 | $74.30 | $72.66 | $73.79 | +1.39% | 155,964,650 |
| Jul 10, 2017 | $69.46 | $73.27 | $69.20 | $72.78 | +4.78% | 96,260,680 |
| Jul 3, 2017 | $69.33 | $69.84 | $68.02 | $69.46 | +0.77% | 74,348,850 |
| Jun 26, 2017 | $71.40 | $71.71 | $68.09 | $68.93 | -3.20% | 123,518,080 |
| Jun 19, 2017 | $70.50 | $71.25 | $69.71 | $71.21 | +1.73% | 114,173,930 |
| Jun 12, 2017 | $69.25 | $71.10 | $68.13 | $70.00 | -0.46% | 172,743,270 |
| Jun 5, 2017 | $71.97 | $72.89 | $68.59 | $70.32 | -2.01% | 160,696,030 |
| May 30, 2017 | $69.79 | $71.86 | $69.45 | $71.76 | +2.57% | 103,678,890 |
| May 22, 2017 | $67.89 | $70.22 | $67.50 | $69.96 | +3.35% | 87,860,310 |
| May 15, 2017 | $68.14 | $69.44 | $67.14 | $67.69 | -1.01% | 148,475,770 |
| May 8, 2017 | $68.97 | $69.56 | $68.04 | $68.38 | -0.90% | 106,401,900 |
| May 1, 2017 | $68.68 | $69.71 | $68.49 | $69.00 | +0.79% | 125,053,920 |
| Apr 24, 2017 | $67.48 | $69.14 | $67.10 | $68.46 | +3.10% | 159,774,760 |
| Apr 17, 2017 | $65.04 | $66.70 | $64.89 | $66.40 | +2.23% | 113,598,980 |
| Apr 10, 2017 | $65.61 | $65.86 | $64.85 | $64.95 | -1.11% | 71,718,470 |
| Apr 3, 2017 | $65.81 | $66.35 | $65.19 | $65.68 | -0.27% | 86,933,350 |
| Mar 27, 2017 | $64.63 | $66.19 | $64.35 | $65.86 | +1.35% | 88,382,050 |
| Mar 20, 2017 | $64.91 | $65.50 | $64.12 | $64.98 | +0.17% | 103,401,120 |
| Mar 13, 2017 | $65.01 | $65.24 | $64.15 | $64.87 | -0.09% | 128,373,980 |
| Mar 6, 2017 | $63.97 | $65.26 | $63.81 | $64.93 | +1.06% | 96,927,350 |
| Feb 27, 2017 | $64.54 | $64.99 | $63.62 | $64.25 | -0.57% | 108,650,730 |
| Feb 21, 2017 | $64.61 | $64.95 | $64.05 | $64.62 | 0.00% | 81,952,500 |
| Feb 13, 2017 | $64.24 | $65.24 | $64.02 | $64.62 | +0.97% | 104,711,960 |
| Feb 6, 2017 | $63.50 | $64.44 | $63.14 | $64.00 | +0.50% | 98,932,030 |
| Jan 30, 2017 | $65.69 | $65.79 | $62.75 | $63.68 | -3.19% | 172,645,650 |
| Jan 23, 2017 | $62.70 | $65.91 | $62.57 | $65.78 | +4.85% | 159,679,300 |
| Jan 17, 2017 | $62.68 | $62.98 | $62.03 | $62.74 | +0.06% | 88,835,960 |
| Jan 9, 2017 | $62.76 | $63.40 | $61.95 | $62.70 | -0.22% | 100,852,180 |
| Jan 3, 2017 | $62.79 | $63.15 | $62.03 | $62.84 | +1.13% | 86,746,480 |
| Dec 27, 2016 | $63.21 | $64.07 | $62.03 | $62.14 | -1.74% | 61,916,170 |
| Dec 19, 2016 | $62.56 | $64.10 | $62.42 | $63.24 | +1.51% | 111,995,150 |
| Dec 12, 2016 | $61.82 | $63.45 | $61.72 | $62.30 | +0.53% | 155,708,050 |
| Dec 5, 2016 | $59.70 | $61.99 | $59.56 | $61.97 | +4.59% | 122,864,250 |
| Nov 28, 2016 | $60.34 | $61.41 | $58.80 | $59.25 | -2.11% | 137,594,010 |
| Nov 21, 2016 | $60.50 | $61.26 | $60.13 | $60.53 | +0.30% | 73,101,226 |
| Nov 14, 2016 | $59.02 | $61.14 | $57.28 | $60.35 | – | 163,723,590 |
Seasonality
MSFT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | -0.9% | 1.4% | 4.2% | 4.5% | 2.3% | 5.4% | 2.3% | -1.9% | 2.5% | 4.4% | -0.7% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -11.0% | -8.5% | -5.7% | 10.2% | 10.7% | -17.2% | 24.6% | 9.4% | 1.1% | 1.8% | ||
| 2025 | -1.5% | -4.2% | -5.4% | 5.3% | 16.7% | 8.0% | 7.3% | -4.9% | 2.2% | -0.0% | -4.8% | -1.7% |
| 2024 | 5.7% | 4.2% | 1.7% | -7.5% | 6.8% | 7.7% | -6.4% | -0.1% | 3.2% | -5.6% | 4.4% | -0.5% |
| 2023 | 3.3% | 0.9% | 15.6% | 6.6% | 7.1% | 3.7% | -1.4% | -2.2% | -3.7% | 7.1% | 12.3% | -0.8% |
| 2022 | -7.5% | -3.7% | 3.2% | -10.0% | -1.8% | -5.5% | 9.3% | -6.7% | -10.9% | -0.3% | 10.2% | -6.0% |
| 2021 | 4.3% | 0.4% | 1.5% | 7.0% | -0.8% | 8.5% | 5.2% | 6.2% | -6.6% | 17.6% | -0.1% | 1.7% |
| 2020 | 7.9% | -4.6% | -2.7% | 13.6% | 2.5% | 11.1% | 0.7% | 10.3% | -6.7% | -3.7% | 6.0% | 3.9% |
| 2019 | 2.8% | 7.7% | 5.3% | 10.7% | -4.9% | 8.3% | 1.7% | 1.5% | 0.8% | 3.1% | 5.9% | 4.2% |
| 2018 | 11.1% | -0.8% | -2.7% | 2.5% | 6.1% | -0.2% | 7.6% | 6.3% | 1.8% | -6.6% | 4.3% | -8.4% |
| 2017 | 4.0% | -0.4% | 2.9% | 3.9% | 2.6% | -1.3% | 5.5% | 3.4% | -0.4% | 11.7% | 1.7% | 1.6% |