Micron Technology Inc (MU) stock
MUNasdaqSemiconductors & Related DevicesFiscal year ends September 3
Financials through Q4 FY2026, quarter ended Sep 3, 2026Last filing: 10-K on Oct 9, 2026Score 25/3054% below fair value
$884.74−49.53 (-5.30%)
Close on Oct 30, 2026Market cap $999.22BP/E 11.9Yield 0.06%
Price history
Micron Technology share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$884.74
-5.30% on the day
52-week range
$192.59 – $1,255.00
-29.5% from the high
Change over 52 weeks
+295.0%
From $224.01 on Oct 30, 2025
Average volume
34.12M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $889.88 | $990.00 | $861.59 | $884.74 | +0.82% | 130,018,100 |
| Oct 19, 2026 | $913.55 | $928.45 | $849.25 | $877.55 | -0.15% | 120,505,530 |
| Oct 12, 2026 | $1,002.45 | $1,002.67 | $858.00 | $878.84 | -14.59% | 150,664,390 |
| Oct 5, 2026 | $1,069.68 | $1,089.22 | $1,011.42 | $1,029.00 | -4.27% | 120,732,030 |
| Sep 28, 2026 | $1,075.98 | $1,108.00 | $1,022.90 | $1,074.89 | -0.68% | 146,126,410 |
| Sep 21, 2026 | $1,044.99 | $1,108.72 | $1,030.02 | $1,082.28 | +6.54% | 121,954,720 |
| Sep 14, 2026 | $906.03 | $1,016.44 | $902.60 | $1,015.80 | +4.16% | 125,684,660 |
| Sep 8, 2026 | $1,036.40 | $1,042.40 | $967.38 | $975.26 | -4.07% | 98,387,560 |
| Aug 31, 2026 | $931.39 | $1,017.77 | $918.88 | $1,016.59 | +8.98% | 131,197,610 |
| Aug 24, 2026 | $934.78 | $968.71 | $887.61 | $932.86 | -3.51% | 119,626,050 |
| Aug 17, 2026 | $999.55 | $1,036.13 | $915.18 | $966.78 | -0.50% | 144,674,050 |
| Aug 10, 2026 | $863.67 | $984.00 | $844.62 | $971.66 | +10.72% | 158,647,650 |
| Aug 3, 2026 | $786.36 | $928.98 | $770.10 | $877.57 | +6.63% | 185,158,600 |
| Jul 27, 2026 | $932.45 | $935.00 | $737.88 | $823.03 | -10.63% | 296,090,350 |
| Jul 20, 2026 | $885.57 | $1,011.77 | $858.90 | $920.95 | +8.48% | 199,662,290 |
| Jul 13, 2026 | $929.00 | $994.80 | $804.00 | $848.95 | -13.31% | 231,215,020 |
| Jul 6, 2026 | $1,007.00 | $1,035.50 | $891.66 | $979.30 | +0.38% | 205,341,180 |
| Jun 29, 2026 | $1,128.70 | $1,168.68 | $950.28 | $975.56 | -13.84% | 216,019,210 |
| Jun 22, 2026 | $1,196.22 | $1,255.00 | $991.10 | $1,132.33 | -0.15% | 351,766,060 |
| Jun 15, 2026 | $1,055.89 | $1,149.43 | $1,014.14 | $1,133.99 | +15.52% | 201,286,090 |
| Jun 8, 2026 | $938.27 | $1,012.62 | $854.35 | $981.61 | +13.61% | 283,673,280 |
| Jun 1, 2026 | $1,009.72 | $1,089.29 | $864.01 | $864.01 | -11.02% | 266,599,370 |
| May 26, 2026 | $820.50 | $981.00 | $820.30 | $971.00 | +29.29% | 259,049,380 |
| May 18, 2026 | $750.46 | $780.20 | $652.21 | $751.00 | +3.63% | 249,126,300 |
| May 11, 2026 | $792.98 | $818.67 | $706.60 | $724.66 | -2.97% | 290,252,790 |
| May 4, 2026 | $560.60 | $747.21 | $557.76 | $746.81 | +37.73% | 278,696,470 |
| Apr 27, 2026 | $510.56 | $545.91 | $488.23 | $542.21 | +9.16% | 199,133,540 |
| Apr 20, 2026 | $458.25 | $506.99 | $435.90 | $496.72 | +9.15% | 179,303,290 |
| Apr 13, 2026 | $416.47 | $470.97 | $408.50 | $455.07 | +8.20% | 196,952,220 |
| Apr 6, 2026 | $373.80 | $423.94 | $364.10 | $420.59 | +14.84% | 210,334,150 |
| Mar 30, 2026 | $362.66 | $377.89 | $311.49 | $366.24 | +2.53% | 273,313,570 |
| Mar 23, 2026 | $426.15 | $444.27 | $350.00 | $357.22 | -15.53% | 255,433,630 |
| Mar 16, 2026 | $446.16 | $471.34 | $415.36 | $422.90 | -0.76% | 283,875,960 |
| Mar 9, 2026 | $363.96 | $429.35 | $357.67 | $426.13 | +15.08% | 170,465,940 |
| Mar 2, 2026 | $401.47 | $417.61 | $367.45 | $370.30 | -10.20% | 166,123,840 |
| Feb 23, 2026 | $422.31 | $436.89 | $401.18 | $412.37 | -3.69% | 150,199,480 |
| Feb 17, 2026 | $400.95 | $430.57 | $394.60 | $428.17 | +4.01% | 112,402,260 |
| Feb 9, 2026 | $380.69 | $438.77 | $366.06 | $411.66 | +4.30% | 194,365,070 |
| Feb 2, 2026 | $412.18 | $442.43 | $363.90 | $394.69 | -4.87% | 214,704,970 |
| Jan 26, 2026 | $395.50 | $455.50 | $384.30 | $414.88 | +3.81% | 201,830,260 |
| Jan 20, 2026 | $364.68 | $412.43 | $361.35 | $399.65 | +10.17% | 181,469,530 |
| Jan 12, 2026 | $340.55 | $365.81 | $328.20 | $362.75 | +5.12% | 140,583,290 |
| Jan 5, 2026 | $325.13 | $346.30 | $309.55 | $345.09 | +9.41% | 183,407,340 |
| Dec 29, 2025 | $280.33 | $315.60 | $278.50 | $315.42 | +10.76% | 109,877,350 |
| Dec 22, 2025 | $277.15 | $290.87 | $268.29 | $284.79 | +7.10% | 88,200,510 |
| Dec 15, 2025 | $247.11 | $268.38 | $221.69 | $265.92 | +10.28% | 219,336,210 |
| Dec 8, 2025 | $243.49 | $264.75 | $239.32 | $241.14 | +1.65% | 104,327,070 |
| Dec 1, 2025 | $232.29 | $244.37 | $223.33 | $237.22 | +0.31% | 100,267,500 |
| Nov 24, 2025 | $213.41 | $238.10 | $212.36 | $236.48 | +14.04% | 81,226,840 |
| Nov 17, 2025 | $246.92 | $260.58 | $192.59 | $207.37 | -15.99% | 183,505,240 |
| Nov 10, 2025 | $247.96 | $257.07 | $230.16 | $246.83 | +3.74% | 136,251,950 |
| Nov 3, 2025 | $233.88 | $246.41 | $217.40 | $237.92 | +6.32% | 136,143,540 |
| Oct 27, 2025 | $224.81 | $232.40 | $215.74 | $223.77 | +2.17% | 93,162,930 |
| Oct 20, 2025 | $209.66 | $219.82 | $192.40 | $219.02 | +8.22% | 104,155,150 |
| Oct 13, 2025 | $190.79 | $206.34 | $186.25 | $202.38 | +11.44% | 119,958,360 |
| Oct 6, 2025 | $195.01 | $201.00 | $179.61 | $181.60 | -3.32% | 137,766,040 |
| Sep 29, 2025 | $160.00 | $191.85 | $159.97 | $187.83 | +19.43% | 142,795,170 |
| Sep 22, 2025 | $164.38 | $168.99 | $154.65 | $157.27 | -3.36% | 182,518,310 |
| Sep 15, 2025 | $156.96 | $170.45 | $155.26 | $162.73 | +3.50% | 121,379,250 |
| Sep 8, 2025 | $130.55 | $158.28 | $128.40 | $157.23 | +19.68% | 150,723,570 |
| Sep 2, 2025 | $115.86 | $131.41 | $114.25 | $131.37 | +10.39% | 74,878,310 |
| Aug 25, 2025 | $117.68 | $122.77 | $115.81 | $119.01 | +1.13% | 70,678,012 |
| Aug 18, 2025 | $121.35 | $124.24 | $113.46 | $117.68 | -2.64% | 79,708,190 |
| Aug 11, 2025 | $124.97 | $128.60 | $119.44 | $120.87 | +1.67% | 110,717,170 |
| Aug 4, 2025 | $106.02 | $119.33 | $105.46 | $118.89 | +13.36% | 93,587,080 |
| Jul 28, 2025 | $111.72 | $114.89 | $103.38 | $104.88 | -5.73% | 99,191,920 |
| Jul 21, 2025 | $113.59 | $115.92 | $108.13 | $111.26 | -2.74% | 104,582,820 |
| Jul 14, 2025 | $120.38 | $121.39 | $110.95 | $114.39 | -8.14% | 141,743,670 |
| Jul 7, 2025 | $121.18 | $126.15 | $118.91 | $124.53 | +1.83% | 97,049,500 |
| Jun 30, 2025 | $124.90 | $125.08 | $118.06 | $122.29 | -1.98% | 90,177,220 |
| Jun 23, 2025 | $123.67 | $129.85 | $119.81 | $124.76 | +0.94% | 188,793,490 |
| Jun 16, 2025 | $117.81 | $124.16 | $117.32 | $123.60 | +6.92% | 91,682,200 |
| Jun 9, 2025 | $109.51 | $117.26 | $108.58 | $115.60 | +6.48% | 99,252,690 |
| Jun 2, 2025 | $94.58 | $111.05 | $94.40 | $108.56 | +14.93% | 103,777,410 |
| May 26, 2025 | $92.21 | $99.63 | $90.93 | $94.46 | +1.17% | 83,056,146 |
| May 19, 2025 | $95.71 | $99.02 | $90.93 | $93.37 | -4.72% | 72,265,830 |
| May 12, 2025 | $92.81 | $98.19 | $91.95 | $98.00 | +14.14% | 130,624,260 |
| May 5, 2025 | $79.41 | $86.27 | $78.54 | $85.86 | +6.37% | 71,205,010 |
| Apr 28, 2025 | $78.77 | $81.67 | $73.50 | $80.72 | +1.18% | 88,008,700 |
| Apr 21, 2025 | $67.76 | $80.30 | $65.65 | $79.78 | +15.96% | 110,184,700 |
| Apr 14, 2025 | $74.67 | $74.78 | $67.00 | $68.80 | -1.08% | 100,936,550 |
| Apr 7, 2025 | $63.94 | $78.56 | $61.54 | $69.55 | +7.46% | 229,826,590 |
| Mar 31, 2025 | $86.00 | $89.93 | $63.86 | $64.72 | -26.82% | 146,524,190 |
| Mar 24, 2025 | $96.10 | $98.42 | $87.60 | $88.44 | -6.63% | 117,599,400 |
| Mar 17, 2025 | $101.06 | $104.69 | $93.70 | $94.72 | -6.02% | 144,606,230 |
| Mar 10, 2025 | $89.59 | $102.78 | $85.76 | $100.79 | +8.42% | 110,893,030 |
| Mar 3, 2025 | $95.81 | $96.20 | $86.80 | $92.96 | -0.72% | 95,745,620 |
| Feb 24, 2025 | $100.22 | $100.70 | $89.87 | $93.63 | -5.27% | 100,572,500 |
| Feb 18, 2025 | $102.64 | $107.88 | $97.75 | $98.84 | -0.68% | 80,656,540 |
| Feb 10, 2025 | $93.19 | $100.70 | $87.35 | $99.52 | +7.82% | 89,081,150 |
| Feb 3, 2025 | $88.65 | $96.61 | $88.02 | $92.30 | +1.16% | 78,863,870 |
| Jan 27, 2025 | $94.86 | $96.10 | $87.76 | $91.24 | -11.58% | 153,869,880 |
| Jan 21, 2025 | $105.43 | $110.67 | $102.72 | $103.19 | -2.42% | 85,959,420 |
| Jan 13, 2025 | $95.84 | $105.88 | $92.88 | $105.75 | +6.45% | 104,033,450 |
| Jan 6, 2025 | $95.57 | $106.74 | $95.48 | $99.34 | +10.54% | 150,502,740 |
| Dec 30, 2024 | $86.99 | $90.20 | $84.09 | $89.87 | +1.40% | 77,059,010 |
| Dec 23, 2024 | $90.00 | $91.10 | $87.58 | $88.63 | -1.65% | 72,991,430 |
| Dec 16, 2024 | $105.61 | $112.04 | $83.54 | $90.12 | -12.08% | 282,552,140 |
| Dec 9, 2024 | $100.65 | $105.00 | $97.27 | $102.50 | +1.31% | 96,199,700 |
| Dec 2, 2024 | $97.60 | $104.25 | $97.53 | $101.17 | +3.29% | 82,141,450 |
| Nov 25, 2024 | $103.85 | $106.40 | $96.10 | $97.95 | -4.57% | 72,889,460 |
| Nov 18, 2024 | $96.55 | $103.71 | $95.53 | $102.64 | +6.54% | 69,880,960 |
| Nov 11, 2024 | $110.95 | $111.51 | $95.64 | $96.34 | -13.91% | 91,733,640 |
| Nov 4, 2024 | $101.50 | $114.30 | $101.00 | $111.90 | +12.20% | 74,757,850 |
| Oct 28, 2024 | $106.78 | $108.75 | $99.07 | $99.73 | -7.58% | 75,321,080 |
| Oct 21, 2024 | $111.10 | $111.14 | $103.54 | $107.91 | -2.91% | 69,233,400 |
| Oct 14, 2024 | $107.81 | $114.14 | $102.71 | $111.15 | +3.96% | 102,177,110 |
| Oct 7, 2024 | $102.16 | $107.65 | $100.32 | $106.92 | +4.57% | 105,789,790 |
| Sep 30, 2024 | $106.08 | $106.75 | $98.94 | $102.25 | -4.88% | 144,394,830 |
| Sep 23, 2024 | $92.68 | $114.80 | $92.58 | $107.50 | +18.26% | 252,126,300 |
| Sep 16, 2024 | $87.24 | $90.97 | $85.92 | $90.90 | -0.35% | 118,289,610 |
| Sep 9, 2024 | $87.85 | $91.47 | $84.12 | $91.22 | +5.60% | 110,674,760 |
| Sep 3, 2024 | $93.63 | $93.88 | $85.26 | $86.38 | -10.25% | 82,731,540 |
| Aug 26, 2024 | $100.67 | $102.19 | $92.70 | $96.24 | -6.43% | 107,354,830 |
| Aug 19, 2024 | $107.25 | $111.00 | $100.31 | $102.85 | -4.76% | 88,911,180 |
| Aug 12, 2024 | $93.10 | $109.47 | $92.63 | $107.99 | +16.02% | 112,422,310 |
| Aug 5, 2024 | $87.63 | $94.53 | $84.91 | $93.08 | +0.41% | 139,309,360 |
| Jul 29, 2024 | $110.54 | $111.34 | $91.07 | $92.70 | -15.27% | 131,619,520 |
| Jul 22, 2024 | $115.36 | $116.34 | $105.04 | $109.41 | -4.24% | 111,422,780 |
| Jul 15, 2024 | $133.91 | $135.35 | $113.85 | $114.26 | -14.44% | 121,586,560 |
| Jul 8, 2024 | $131.30 | $136.50 | $130.07 | $133.55 | +1.48% | 110,992,770 |
| Jul 1, 2024 | $130.50 | $137.13 | $127.27 | $131.60 | +0.05% | 90,136,800 |
| Jun 24, 2024 | $142.44 | $144.07 | $130.75 | $131.53 | -5.74% | 226,583,700 |
| Jun 17, 2024 | $145.58 | $157.54 | $135.70 | $139.54 | -1.29% | 158,576,210 |
| Jun 10, 2024 | $129.71 | $144.22 | $129.71 | $141.36 | +7.96% | 76,108,080 |
| Jun 3, 2024 | $128.13 | $134.13 | $125.15 | $130.94 | +4.75% | 79,076,170 |
| May 28, 2024 | $131.76 | $133.30 | $121.01 | $125.00 | -3.47% | 62,205,430 |
| May 20, 2024 | $127.13 | $131.95 | $123.28 | $129.49 | +3.35% | 80,827,400 |
| May 13, 2024 | $122.93 | $130.13 | $121.65 | $125.29 | +3.34% | 74,445,540 |
| May 6, 2024 | $119.78 | $121.85 | $117.44 | $121.24 | +5.70% | 71,362,210 |
| Apr 29, 2024 | $113.81 | $116.28 | $108.75 | $114.70 | -0.12% | 76,954,390 |
| Apr 22, 2024 | $107.60 | $115.06 | $106.63 | $114.84 | +7.56% | 97,187,730 |
| Apr 15, 2024 | $123.63 | $124.78 | $105.72 | $106.77 | -12.86% | 126,665,970 |
| Apr 8, 2024 | $129.06 | $129.70 | $119.93 | $122.52 | -0.86% | 115,995,350 |
| Apr 1, 2024 | $119.20 | $130.54 | $119.00 | $123.58 | +4.83% | 168,802,340 |
| Mar 25, 2024 | $110.24 | $122.46 | $110.16 | $117.89 | +6.97% | 150,429,780 |
| Mar 18, 2024 | $96.82 | $113.50 | $91.00 | $110.21 | +18.19% | 210,837,840 |
| Mar 11, 2024 | $95.90 | $97.50 | $90.30 | $93.25 | -4.48% | 93,698,100 |
| Mar 4, 2024 | $96.93 | $101.85 | $93.28 | $97.62 | +2.60% | 95,255,500 |
| Feb 26, 2024 | $89.68 | $96.06 | $88.82 | $95.15 | +10.64% | 105,006,630 |
| Feb 20, 2024 | $79.34 | $86.82 | $79.15 | $86.00 | +8.18% | 50,314,507 |
| Feb 12, 2024 | $85.53 | $86.91 | $79.25 | $79.50 | -7.08% | 71,525,540 |
| Feb 5, 2024 | $86.74 | $87.22 | $82.47 | $85.56 | -1.06% | 62,460,462 |
| Jan 29, 2024 | $88.50 | $89.57 | $84.62 | $86.48 | -1.78% | 57,394,260 |
| Jan 22, 2024 | $88.27 | $90.04 | $86.29 | $88.05 | +0.62% | 81,801,790 |
| Jan 16, 2024 | $82.54 | $87.79 | $82.33 | $87.51 | +6.21% | 57,193,420 |
| Jan 8, 2024 | $83.89 | $85.51 | $81.66 | $82.39 | -1.27% | 59,874,040 |
| Jan 2, 2024 | $84.00 | $84.26 | $80.59 | $83.45 | -2.21% | 61,130,620 |
| Dec 26, 2023 | $86.70 | $87.87 | $85.03 | $85.34 | -1.33% | 38,545,594 |
| Dec 18, 2023 | $81.59 | $87.49 | $78.63 | $86.49 | +6.24% | 132,319,520 |
| Dec 11, 2023 | $77.19 | $82.99 | $76.97 | $81.41 | +8.60% | 77,330,150 |
| Dec 4, 2023 | $75.42 | $75.60 | $72.93 | $74.96 | -1.28% | 51,992,080 |
| Nov 27, 2023 | $76.87 | $79.02 | $73.99 | $75.93 | -1.22% | 80,350,410 |
| Nov 20, 2023 | $77.34 | $78.91 | $76.31 | $76.87 | -0.89% | 36,373,274 |
| Nov 13, 2023 | $74.15 | $77.94 | $73.39 | $77.56 | +2.92% | 54,409,947 |
| Nov 6, 2023 | $72.58 | $76.10 | $71.71 | $75.36 | +3.83% | 62,981,014 |
| Oct 30, 2023 | $66.36 | $73.19 | $65.17 | $72.58 | +10.56% | 62,097,435 |
| Oct 23, 2023 | $66.82 | $69.20 | $63.88 | $65.65 | -2.34% | 56,542,647 |
| Oct 16, 2023 | $69.01 | $70.03 | $67.14 | $67.22 | -2.88% | 63,955,190 |
| Oct 9, 2023 | $69.61 | $70.72 | $68.58 | $69.21 | -1.07% | 50,458,909 |
| Oct 2, 2023 | $68.24 | $70.33 | $67.06 | $69.96 | +2.84% | 69,433,220 |
| Sep 25, 2023 | $68.29 | $69.19 | $63.83 | $68.03 | -1.23% | 119,570,030 |
| Sep 18, 2023 | $70.65 | $72.31 | $67.79 | $68.88 | -1.43% | 69,133,880 |
| Sep 11, 2023 | $70.83 | $72.23 | $69.31 | $69.88 | -0.43% | 62,484,367 |
| Sep 5, 2023 | $69.91 | $71.16 | $69.10 | $70.18 | -0.30% | 42,187,190 |
| Aug 28, 2023 | $65.72 | $70.62 | $64.66 | $70.39 | +10.47% | 65,944,876 |
| Aug 21, 2023 | $63.68 | $66.24 | $62.63 | $63.72 | +0.20% | 53,007,723 |
| Aug 14, 2023 | $64.37 | $68.48 | $61.75 | $63.59 | -1.21% | 65,167,686 |
| Aug 7, 2023 | $69.85 | $70.23 | $64.07 | $64.37 | -7.92% | 59,946,910 |
| Jul 31, 2023 | $71.12 | $71.77 | $67.16 | $69.91 | -1.81% | 60,695,980 |
| Jul 24, 2023 | $65.36 | $72.34 | $65.00 | $71.20 | +8.45% | 70,810,716 |
| Jul 17, 2023 | $63.80 | $66.16 | $63.34 | $65.65 | +2.45% | 68,485,121 |
| Jul 10, 2023 | $60.83 | $65.54 | $60.58 | $64.08 | +5.66% | 69,616,100 |
| Jul 3, 2023 | $63.44 | $64.32 | $60.50 | $60.65 | -3.90% | 60,097,960 |
| Jun 26, 2023 | $65.63 | $67.95 | $62.90 | $63.11 | -3.32% | 141,912,670 |
| Jun 20, 2023 | $67.32 | $67.62 | $64.84 | $65.28 | -3.52% | 45,003,294 |
| Jun 12, 2023 | $65.84 | $70.50 | $65.79 | $67.66 | +3.41% | 81,842,510 |
| Jun 5, 2023 | $69.50 | $69.50 | $64.01 | $65.43 | -5.41% | 80,037,720 |
| May 30, 2023 | $74.39 | $74.77 | $67.92 | $69.17 | -6.44% | 86,479,560 |
| May 22, 2023 | $65.75 | $74.59 | $64.76 | $73.93 | +8.45% | 131,625,430 |
| May 15, 2023 | $62.23 | $68.59 | $61.80 | $68.17 | +11.90% | 100,941,410 |
| May 8, 2023 | $61.25 | $62.31 | $59.55 | $60.92 | -0.51% | 65,622,310 |
| May 1, 2023 | $63.89 | $64.10 | $59.90 | $61.23 | -4.86% | 61,549,670 |
| Apr 24, 2023 | $60.10 | $64.44 | $58.03 | $64.36 | +5.28% | 86,394,290 |
| Apr 17, 2023 | $62.22 | $63.45 | $59.87 | $61.13 | -2.40% | 59,362,945 |
| Apr 10, 2023 | $61.18 | $64.36 | $60.79 | $62.63 | +6.95% | 121,304,010 |
| Apr 3, 2023 | $59.81 | $60.10 | $56.01 | $58.56 | -2.95% | 85,866,770 |
| Mar 27, 2023 | $61.19 | $64.42 | $57.82 | $60.34 | -1.34% | 146,791,950 |
| Mar 20, 2023 | $56.70 | $61.78 | $56.08 | $61.16 | +7.94% | 84,816,900 |
| Mar 13, 2023 | $53.97 | $57.72 | $52.76 | $56.66 | +3.15% | 88,115,400 |
| Mar 6, 2023 | $57.28 | $58.65 | $54.53 | $54.93 | -3.26% | 63,646,890 |
| Feb 27, 2023 | $59.17 | $59.56 | $54.72 | $56.78 | -2.41% | 58,546,838 |
| Feb 21, 2023 | $58.34 | $59.75 | $56.83 | $58.18 | -1.41% | 50,889,761 |
| Feb 13, 2023 | $59.82 | $62.31 | $58.51 | $59.01 | -1.35% | 57,982,720 |
| Feb 6, 2023 | $60.94 | $62.39 | $59.25 | $59.82 | -4.15% | 55,232,251 |
| Jan 30, 2023 | $62.76 | $63.92 | $58.65 | $62.41 | -2.29% | 88,992,140 |
| Jan 23, 2023 | $58.92 | $64.34 | $58.86 | $63.87 | +9.25% | 69,261,080 |
| Jan 17, 2023 | $57.16 | $58.60 | $55.28 | $58.46 | +2.69% | 46,858,590 |
| Jan 9, 2023 | $56.82 | $58.47 | $55.65 | $56.93 | +0.28% | 65,838,940 |
| Jan 3, 2023 | $50.56 | $57.29 | $49.55 | $56.77 | +13.59% | 76,600,710 |
| Dec 27, 2022 | $49.61 | $51.09 | $48.52 | $49.98 | -0.44% | 52,871,960 |
| Dec 19, 2022 | $52.17 | $52.29 | $48.43 | $50.20 | -3.59% | 112,198,170 |
| Dec 12, 2022 | $53.52 | $57.89 | $51.62 | $52.07 | -5.10% | 79,436,540 |
| Dec 5, 2022 | $54.37 | $55.86 | $52.44 | $54.87 | +0.35% | 66,703,467 |
| Nov 28, 2022 | $57.32 | $57.92 | $52.61 | $54.68 | -6.39% | 97,565,210 |
| Nov 21, 2022 | $58.02 | $59.13 | $56.82 | $58.41 | -0.29% | 32,281,481 |
| Nov 14, 2022 | $61.94 | $64.44 | $56.51 | $58.58 | -6.30% | 80,133,921 |
| Nov 7, 2022 | $56.43 | $63.18 | $55.46 | $62.52 | +11.32% | 88,115,700 |
| Oct 31, 2022 | $53.91 | $56.91 | $51.91 | $56.16 | +3.92% | 76,619,940 |
| Oct 24, 2022 | $56.23 | $57.44 | $51.46 | $54.04 | -3.59% | 102,641,050 |
| Oct 17, 2022 | $54.60 | $56.28 | $51.66 | $56.05 | +6.32% | 88,733,650 |
| Oct 10, 2022 | $53.07 | $55.92 | $50.33 | $52.72 | -0.36% | 116,187,160 |
| Oct 3, 2022 | $51.01 | $55.20 | $50.64 | $52.91 | +5.61% | 108,453,190 |
| Sep 26, 2022 | $49.93 | $52.06 | $48.81 | $50.10 | 0.00% | 118,848,380 |
| Sep 19, 2022 | $51.97 | $52.77 | $48.45 | $50.10 | -5.20% | 115,651,220 |
| Sep 12, 2022 | $57.46 | $58.14 | $51.49 | $52.85 | -7.99% | 93,580,650 |
| Sep 6, 2022 | $56.33 | $57.68 | $53.74 | $57.44 | +1.97% | 61,508,930 |
| Aug 29, 2022 | $57.31 | $58.80 | $54.79 | $56.33 | -2.26% | 68,927,620 |
| Aug 22, 2022 | $59.56 | $61.27 | $57.36 | $57.63 | -4.76% | 63,752,797 |
| Aug 15, 2022 | $64.70 | $65.12 | $60.28 | $60.51 | -6.96% | 59,047,096 |
| Aug 8, 2022 | $61.99 | $65.42 | $57.74 | $65.04 | +4.13% | 96,482,920 |
| Aug 1, 2022 | $62.50 | $64.99 | $60.88 | $62.46 | +0.97% | 63,558,670 |
| Jul 25, 2022 | $61.35 | $62.39 | $59.55 | $61.86 | +0.93% | 64,434,030 |
| Jul 18, 2022 | $62.09 | $63.68 | $60.14 | $61.29 | -0.39% | 82,639,350 |
| Jul 11, 2022 | $58.11 | $61.70 | $57.32 | $61.53 | +4.04% | 84,595,560 |
| Jul 5, 2022 | $52.18 | $60.43 | $52.09 | $59.14 | +10.23% | 99,559,720 |
| Jun 27, 2022 | $59.58 | $60.59 | $51.40 | $53.65 | -8.20% | 126,169,870 |
| Jun 21, 2022 | $56.82 | $59.00 | $54.96 | $58.44 | +4.83% | 58,041,720 |
| Jun 13, 2022 | $60.02 | $60.96 | $53.60 | $55.75 | -10.97% | 107,886,840 |
| Jun 6, 2022 | $70.74 | $72.14 | $62.28 | $62.62 | -10.47% | 85,610,970 |
| May 31, 2022 | $73.47 | $75.41 | $69.11 | $69.94 | -4.61% | 70,728,090 |
| May 23, 2022 | $68.77 | $73.44 | $65.90 | $73.32 | +6.42% | 75,343,150 |
| May 16, 2022 | $71.51 | $74.73 | $66.11 | $68.90 | -4.20% | 89,572,550 |
| May 9, 2022 | $69.20 | $72.63 | $65.87 | $71.92 | +2.23% | 106,565,680 |
| May 2, 2022 | $68.16 | $73.90 | $67.58 | $70.35 | +3.17% | 77,847,160 |
| Apr 25, 2022 | $68.42 | $71.34 | $65.86 | $68.19 | -1.76% | 93,726,350 |
| Apr 18, 2022 | $70.25 | $76.23 | $69.31 | $69.41 | -1.03% | 87,986,060 |
| Apr 11, 2022 | $70.55 | $73.75 | $70.09 | $70.13 | -2.79% | 77,221,960 |
| Apr 4, 2022 | $76.90 | $78.18 | $70.83 | $72.14 | -5.30% | 116,793,060 |
| Mar 28, 2022 | $78.59 | $86.24 | $74.06 | $76.18 | -2.46% | 206,107,740 |
| Mar 21, 2022 | $78.99 | $79.89 | $75.08 | $78.10 | -1.65% | 121,545,090 |
| Mar 14, 2022 | $71.75 | $81.20 | $68.34 | $79.41 | +9.05% | 133,700,570 |
| Mar 7, 2022 | $81.76 | $82.97 | $72.64 | $72.82 | -11.10% | 119,185,010 |
| Feb 28, 2022 | $88.45 | $94.07 | $80.52 | $81.91 | -9.09% | 116,784,810 |
| Feb 22, 2022 | $89.84 | $93.97 | $83.79 | $90.10 | -0.77% | 83,442,110 |
| Feb 14, 2022 | $91.99 | $96.50 | $88.71 | $90.80 | +1.16% | 103,630,030 |
| Feb 7, 2022 | $81.36 | $94.64 | $80.48 | $89.76 | +10.58% | 117,323,110 |
| Jan 31, 2022 | $78.96 | $85.18 | $78.02 | $81.17 | +2.40% | 92,254,110 |
| Jan 24, 2022 | $80.27 | $84.79 | $75.52 | $79.27 | -3.25% | 120,045,290 |
| Jan 18, 2022 | $95.53 | $95.95 | $81.52 | $81.93 | -15.85% | 93,381,590 |
| Jan 10, 2022 | $94.26 | $98.11 | $91.04 | $97.36 | +3.08% | 90,618,890 |
| Jan 3, 2022 | $93.91 | $98.45 | $93.48 | $94.45 | +1.40% | 104,235,970 |
| Dec 27, 2021 | $93.72 | $96.75 | $92.06 | $93.15 | -1.35% | 96,024,560 |
| Dec 20, 2021 | $82.14 | $95.00 | $80.91 | $94.42 | +13.76% | 135,704,360 |
| Dec 13, 2021 | $86.61 | $87.38 | $80.94 | $83.00 | -2.97% | 78,862,740 |
| Dec 6, 2021 | $81.83 | $87.04 | $80.53 | $85.54 | +4.80% | 73,640,420 |
| Nov 29, 2021 | $84.38 | $89.05 | $80.64 | $81.62 | -2.16% | 120,006,220 |
| Nov 22, 2021 | $83.66 | $87.71 | $81.98 | $83.42 | +0.47% | 104,751,840 |
| Nov 15, 2021 | $77.76 | $83.86 | $75.19 | $83.03 | +7.41% | 100,123,260 |
| Nov 8, 2021 | $73.32 | $78.02 | $73.12 | $77.30 | +6.01% | 92,843,740 |
| Nov 1, 2021 | $68.97 | $73.74 | $68.94 | $72.92 | +5.53% | 60,972,304 |
| Oct 25, 2021 | $69.62 | $71.12 | $67.45 | $69.10 | +2.36% | 79,557,970 |
| Oct 18, 2021 | $67.01 | $69.20 | $66.29 | $67.51 | -0.25% | 77,270,180 |
| Oct 11, 2021 | $69.90 | $70.36 | $65.67 | $67.68 | -3.48% | 94,472,130 |
| Oct 4, 2021 | $70.60 | $71.67 | $69.03 | $70.12 | -1.23% | 80,839,370 |
| Sep 27, 2021 | $73.65 | $75.88 | $70.10 | $70.99 | -4.13% | 118,652,940 |
| Sep 20, 2021 | $72.60 | $74.79 | $71.19 | $74.05 | -0.34% | 88,360,090 |
| Sep 13, 2021 | $74.56 | $75.22 | $71.76 | $74.30 | +1.09% | 78,317,970 |
| Sep 7, 2021 | $73.76 | $75.63 | $71.11 | $73.50 | -0.42% | 62,285,310 |
| Aug 30, 2021 | $74.12 | $74.75 | $72.31 | $73.81 | -0.26% | 65,667,602 |
| Aug 23, 2021 | $70.84 | $77.03 | $68.90 | $74.00 | +5.37% | 112,219,090 |
| Aug 16, 2021 | $70.20 | $71.88 | $69.04 | $70.23 | -0.97% | 82,319,730 |
| Aug 9, 2021 | $81.73 | $82.04 | $68.81 | $70.92 | -13.51% | 183,523,090 |
| Aug 2, 2021 | $79.04 | $83.09 | $77.47 | $82.00 | +5.70% | 99,322,320 |
| Jul 26, 2021 | $75.81 | $78.12 | $72.51 | $77.58 | +2.16% | 77,370,860 |
| Jul 19, 2021 | $73.84 | $77.24 | $73.20 | $75.94 | +1.24% | 85,625,890 |
| Jul 12, 2021 | $78.75 | $80.76 | $74.84 | $75.01 | -4.74% | 78,603,990 |
| Jul 6, 2021 | $80.79 | $81.81 | $75.96 | $78.74 | -1.98% | 82,708,960 |
| Jun 28, 2021 | $82.63 | $85.40 | $78.89 | $80.33 | -2.07% | 153,577,360 |
| Jun 21, 2021 | $76.85 | $82.84 | $75.71 | $82.03 | +6.60% | 88,568,920 |
| Jun 14, 2021 | $79.50 | $83.11 | $76.13 | $76.95 | -3.01% | 110,613,430 |
| Jun 7, 2021 | $83.19 | $84.98 | $78.52 | $79.34 | -5.28% | 95,466,803 |
| Jun 1, 2021 | $84.92 | $85.76 | $81.89 | $83.76 | -0.45% | 48,714,610 |
| May 24, 2021 | $81.42 | $84.75 | $79.71 | $84.14 | +4.24% | 88,229,110 |
| May 17, 2021 | $79.10 | $81.99 | $76.16 | $80.72 | +1.28% | 93,374,070 |
| May 10, 2021 | $84.95 | $85.00 | $76.41 | $79.70 | -7.30% | 109,958,190 |
| May 3, 2021 | $86.97 | $87.01 | $82.03 | $85.98 | -0.10% | 73,786,040 |
| Apr 26, 2021 | $86.47 | $90.19 | $85.35 | $86.07 | +0.05% | 82,883,710 |
| Apr 19, 2021 | $90.67 | $90.68 | $83.90 | $86.03 | -5.11% | 105,752,430 |
| Apr 12, 2021 | $95.19 | $96.96 | $89.45 | $90.66 | -4.87% | 93,413,440 |
| Apr 5, 2021 | $93.93 | $96.39 | $92.47 | $95.30 | +3.13% | 92,159,440 |
| Mar 29, 2021 | $87.76 | $94.38 | $85.25 | $92.41 | +5.02% | 100,742,700 |
| Mar 22, 2021 | $91.83 | $92.42 | $80.49 | $87.99 | -2.78% | 123,221,660 |
| Mar 15, 2021 | $87.77 | $95.49 | $86.14 | $90.51 | +3.12% | 121,375,420 |
| Mar 8, 2021 | $88.57 | $90.22 | $84.87 | $87.77 | -1.30% | 111,050,290 |
| Mar 1, 2021 | $94.54 | $95.75 | $81.85 | $88.93 | -2.84% | 127,312,840 |
| Feb 22, 2021 | $89.53 | $93.10 | $82.44 | $91.53 | +0.63% | 105,895,670 |
| Feb 16, 2021 | $89.22 | $91.49 | $84.90 | $90.96 | +3.35% | 61,406,560 |
| Feb 8, 2021 | $81.75 | $88.32 | $81.30 | $88.01 | +8.52% | 65,650,811 |
| Feb 1, 2021 | $79.59 | $82.53 | $78.48 | $81.10 | +3.62% | 66,220,160 |
| Jan 25, 2021 | $83.19 | $83.50 | $74.33 | $78.27 | -4.87% | 92,760,470 |
| Jan 19, 2021 | $81.28 | $87.25 | $80.96 | $82.28 | +1.93% | 76,727,050 |
| Jan 11, 2021 | $76.59 | $82.21 | $76.42 | $80.72 | +4.26% | 85,202,150 |
| Jan 4, 2021 | $76.48 | $84.16 | $73.75 | $77.42 | +2.98% | 166,182,350 |
| Dec 28, 2020 | $71.79 | $75.68 | $69.14 | $75.18 | +6.52% | 52,583,442 |
| Dec 21, 2020 | $70.00 | $71.78 | $69.65 | $70.58 | -1.23% | 37,717,935 |
| Dec 14, 2020 | $71.40 | $74.35 | $71.03 | $71.46 | +1.32% | 74,909,030 |
| Dec 7, 2020 | $73.29 | $74.61 | $69.40 | $70.53 | -3.83% | 82,191,490 |
| Nov 30, 2020 | $64.56 | $74.38 | $63.58 | $73.34 | +14.18% | 132,199,650 |
| Nov 23, 2020 | $62.61 | $64.80 | $62.30 | $64.23 | +4.61% | 63,206,831 |
| Nov 16, 2020 | $59.72 | $62.64 | $59.61 | $61.40 | +5.99% | 94,681,140 |
| Nov 9, 2020 | $56.47 | $58.19 | $54.36 | $57.93 | +5.02% | 78,353,310 |
| Nov 2, 2020 | $50.79 | $55.41 | $49.44 | $55.16 | +9.57% | 68,383,310 |
| Oct 26, 2020 | $52.40 | $52.89 | $49.30 | $50.34 | -4.75% | 64,489,205 |
| Oct 19, 2020 | $51.97 | $54.85 | $51.30 | $52.85 | +2.40% | 85,460,190 |
| Oct 12, 2020 | $50.58 | $52.75 | $50.08 | $51.61 | +3.45% | 79,423,120 |
| Oct 5, 2020 | $46.99 | $50.60 | $46.98 | $49.89 | +7.18% | 77,252,510 |
| Sep 28, 2020 | $49.64 | $51.38 | $46.50 | $46.55 | -5.27% | 155,121,270 |
| Sep 21, 2020 | $49.61 | $51.61 | $47.78 | $49.14 | -3.15% | 82,878,040 |
| Sep 14, 2020 | $48.35 | $52.17 | $48.30 | $50.74 | +10.09% | 110,829,650 |
| Sep 8, 2020 | $44.99 | $46.48 | $44.45 | $46.09 | -0.84% | 70,532,960 |
| Aug 31, 2020 | $45.35 | $48.19 | $44.89 | $46.48 | +1.73% | 93,233,550 |
| Aug 24, 2020 | $43.12 | $45.82 | $42.89 | $45.69 | +7.10% | 79,062,020 |
| Aug 17, 2020 | $45.90 | $45.94 | $42.25 | $42.66 | -6.45% | 94,799,570 |
| Aug 10, 2020 | $48.85 | $49.74 | $45.30 | $45.60 | -6.46% | 113,857,740 |
| Aug 3, 2020 | $50.39 | $51.48 | $48.05 | $48.75 | -2.61% | 89,947,280 |
| Jul 27, 2020 | $50.60 | $51.71 | $49.11 | $50.06 | +0.07% | 81,401,570 |
| Jul 20, 2020 | $49.66 | $54.20 | $49.54 | $50.02 | +1.11% | 104,430,190 |
| Jul 13, 2020 | $51.31 | $52.28 | $47.95 | $49.47 | -2.43% | 85,680,810 |
| Jul 6, 2020 | $50.75 | $51.43 | $48.73 | $50.70 | +1.75% | 88,070,270 |
| Jun 29, 2020 | $48.69 | $52.47 | $47.58 | $49.83 | +2.76% | 116,299,080 |
| Jun 22, 2020 | $51.10 | $51.40 | $47.28 | $48.49 | -4.60% | 90,394,490 |
| Jun 15, 2020 | $47.36 | $52.75 | $47.10 | $50.83 | +4.40% | 94,286,300 |
| Jun 8, 2020 | $54.50 | $54.64 | $47.36 | $48.69 | -9.36% | 113,649,240 |
| Jun 1, 2020 | $47.49 | $54.82 | $45.57 | $53.72 | +12.13% | 148,540,460 |
| May 26, 2020 | $46.22 | $49.58 | $43.90 | $47.91 | +6.61% | 145,061,430 |
| May 18, 2020 | $45.83 | $47.04 | $44.24 | $44.94 | +1.19% | 86,422,590 |
| May 11, 2020 | $47.74 | $48.73 | $42.51 | $44.41 | -7.96% | 135,557,280 |
| May 4, 2020 | $44.19 | $48.46 | $43.61 | $48.25 | +7.08% | 98,213,510 |
| Apr 27, 2020 | $45.00 | $50.14 | $44.52 | $45.06 | +2.04% | 134,424,460 |
| Apr 20, 2020 | $44.52 | $45.08 | $41.19 | $44.16 | -3.37% | 123,209,820 |
| Apr 13, 2020 | $44.90 | $48.38 | $44.39 | $45.70 | -0.93% | 128,554,640 |
| Apr 6, 2020 | $43.35 | $49.81 | $43.34 | $46.13 | +11.91% | 140,080,370 |
| Mar 30, 2020 | $44.17 | $45.57 | $39.33 | $41.22 | -5.20% | 167,920,500 |
| Mar 23, 2020 | $36.99 | $45.75 | $35.69 | $43.48 | +20.41% | 247,321,520 |
| Mar 16, 2020 | $37.35 | $39.14 | $31.13 | $36.11 | -16.00% | 176,949,730 |
| Mar 9, 2020 | $45.48 | $48.60 | $38.00 | $42.99 | -16.48% | 176,821,450 |
| Mar 2, 2020 | $53.20 | $55.61 | $50.00 | $51.47 | -2.07% | 154,924,760 |
| Feb 24, 2020 | $53.31 | $55.46 | $48.39 | $52.56 | -7.77% | 179,954,040 |
| Feb 18, 2020 | $57.07 | $60.25 | $55.89 | $56.99 | -2.58% | 92,731,830 |
| Feb 10, 2020 | $56.30 | $61.19 | $56.20 | $58.50 | +2.85% | 134,486,560 |
| Feb 3, 2020 | $53.25 | $59.17 | $53.00 | $56.88 | +7.14% | 104,524,700 |
| Jan 27, 2020 | $55.15 | $57.19 | $52.70 | $53.09 | -8.09% | 124,496,330 |
| Jan 21, 2020 | $57.37 | $60.56 | $57.24 | $57.76 | +0.17% | 102,127,560 |
| Jan 13, 2020 | $57.01 | $58.30 | $55.84 | $57.66 | +1.75% | 107,663,310 |
| Jan 6, 2020 | $53.75 | $58.48 | $53.16 | $56.67 | +3.92% | 140,404,330 |
| Dec 30, 2019 | $53.77 | $55.49 | $52.66 | $54.53 | +0.93% | 65,590,050 |
| Dec 23, 2019 | $55.23 | $56.11 | $53.89 | $54.03 | -1.87% | 63,076,722 |
| Dec 16, 2019 | $52.76 | $55.93 | $52.37 | $55.06 | +7.54% | 207,338,330 |
| Dec 9, 2019 | $47.57 | $52.32 | $46.43 | $51.20 | +6.82% | 124,695,230 |
| Dec 2, 2019 | $47.57 | $48.33 | $44.55 | $47.93 | +0.88% | 87,383,580 |
| Nov 25, 2019 | $46.10 | $48.27 | $45.94 | $47.51 | +3.58% | 54,533,214 |
| Nov 18, 2019 | $47.95 | $48.41 | $45.04 | $45.87 | -3.86% | 81,178,730 |
| Nov 11, 2019 | $46.72 | $48.52 | $45.77 | $47.71 | +1.10% | 75,345,930 |
| Nov 4, 2019 | $49.39 | $49.90 | $46.95 | $47.19 | -2.46% | 89,289,570 |
| Oct 28, 2019 | $48.50 | $49.17 | $46.46 | $48.38 | +0.73% | 74,113,910 |
| Oct 21, 2019 | $43.96 | $48.27 | $43.92 | $48.03 | +10.49% | 89,739,050 |
| Oct 14, 2019 | $44.96 | $46.55 | $43.23 | $43.47 | -3.61% | 85,729,720 |
| Oct 7, 2019 | $44.30 | $45.82 | $42.61 | $45.10 | +1.23% | 95,300,770 |
| Sep 30, 2019 | $43.00 | $44.62 | $41.75 | $44.55 | +3.10% | 133,461,850 |
| Sep 23, 2019 | $49.54 | $50.19 | $42.91 | $43.21 | -12.10% | 179,583,820 |
| Sep 16, 2019 | $49.53 | $51.30 | $48.77 | $49.16 | -2.65% | 87,060,450 |
| Sep 9, 2019 | $49.54 | $51.39 | $48.50 | $50.50 | +3.12% | 108,002,860 |
| Sep 3, 2019 | $44.60 | $49.64 | $44.44 | $48.97 | +8.17% | 96,772,390 |
| Aug 26, 2019 | $43.74 | $45.93 | $41.66 | $45.27 | +5.38% | 78,082,950 |
| Aug 19, 2019 | $44.67 | $45.45 | $42.66 | $42.96 | -1.35% | 98,982,740 |
| Aug 12, 2019 | $41.05 | $45.08 | $40.97 | $43.55 | +4.89% | 116,284,510 |
| Aug 5, 2019 | $42.40 | $43.19 | $40.70 | $41.52 | -5.81% | 139,102,290 |
| Jul 29, 2019 | $46.87 | $47.68 | $42.22 | $44.08 | -7.18% | 147,595,550 |
| Jul 22, 2019 | $46.50 | $48.70 | $46.23 | $47.49 | +4.33% | 156,371,210 |
| Jul 15, 2019 | $44.69 | $46.00 | $42.60 | $45.52 | +2.27% | 143,213,110 |
| Jul 8, 2019 | $39.03 | $44.70 | $38.94 | $44.51 | +12.91% | 171,678,830 |
| Jul 1, 2019 | $41.16 | $41.71 | $38.80 | $39.42 | +2.15% | 122,753,560 |
| Jun 24, 2019 | $33.20 | $39.40 | $32.61 | $38.59 | +16.06% | 280,183,210 |
| Jun 17, 2019 | $32.54 | $35.26 | $32.14 | $33.25 | +1.81% | 134,763,360 |
| Jun 10, 2019 | $34.60 | $35.99 | $32.25 | $32.66 | -3.91% | 105,984,790 |
| Jun 3, 2019 | $32.95 | $35.40 | $32.47 | $33.99 | +4.23% | 115,839,440 |
| May 28, 2019 | $34.15 | $34.32 | $32.18 | $32.61 | -4.09% | 95,119,420 |
| May 20, 2019 | $34.75 | $35.88 | $32.96 | $34.00 | -5.71% | 139,785,860 |
| May 13, 2019 | $37.36 | $38.70 | $35.80 | $36.06 | -7.40% | 135,203,840 |
| May 6, 2019 | $41.40 | $42.29 | $37.65 | $38.94 | -10.13% | 145,272,760 |
| Apr 29, 2019 | $42.13 | $43.38 | $41.58 | $43.33 | +2.92% | 80,326,980 |
| Apr 22, 2019 | $43.14 | $44.65 | $40.77 | $42.10 | -3.00% | 110,210,600 |
| Apr 15, 2019 | $42.17 | $44.05 | $41.20 | $43.40 | +3.31% | 73,179,170 |
| Apr 8, 2019 | $42.18 | $43.20 | $41.27 | $42.01 | -3.02% | 114,583,150 |
| Apr 1, 2019 | $42.27 | $44.85 | $41.72 | $43.32 | +4.81% | 143,196,930 |
| Mar 25, 2019 | $41.34 | $41.98 | $39.01 | $41.33 | -0.70% | 145,762,980 |
| Mar 18, 2019 | $39.60 | $44.21 | $39.15 | $41.62 | +5.26% | 225,366,560 |
| Mar 11, 2019 | $38.91 | $39.84 | $38.34 | $39.54 | +2.30% | 116,550,450 |
| Mar 4, 2019 | $41.88 | $42.15 | $36.57 | $38.65 | -7.05% | 165,302,700 |
| Feb 25, 2019 | $43.81 | $43.99 | $39.80 | $41.58 | -2.33% | 124,151,940 |
| Feb 19, 2019 | $41.70 | $43.26 | $41.42 | $42.57 | +1.38% | 98,465,630 |
| Feb 11, 2019 | $38.60 | $43.16 | $37.36 | $41.99 | +8.84% | 192,275,010 |
| Feb 4, 2019 | $39.55 | $41.96 | $37.45 | $38.58 | -2.58% | 177,762,370 |
| Jan 28, 2019 | $36.95 | $39.86 | $36.65 | $39.60 | +1.64% | 177,515,770 |
| Jan 22, 2019 | $35.25 | $39.31 | $33.44 | $38.96 | +8.95% | 193,098,280 |
| Jan 14, 2019 | $34.72 | $36.19 | $32.66 | $35.76 | -0.69% | 163,764,780 |
| Jan 7, 2019 | $33.70 | $36.73 | $32.81 | $36.01 | +10.12% | 184,895,760 |
| Dec 31, 2018 | $31.99 | $33.08 | $30.75 | $32.70 | +3.58% | 103,835,570 |
| Dec 24, 2018 | $29.86 | $32.28 | $28.39 | $31.57 | +4.12% | 137,090,750 |
| Dec 17, 2018 | $34.16 | $35.22 | $30.11 | $30.32 | -11.35% | 295,056,510 |
| Dec 10, 2018 | $34.83 | $36.61 | $34.06 | $34.20 | -3.14% | 139,185,820 |
| Dec 3, 2018 | $40.20 | $40.24 | $35.13 | $35.31 | -8.43% | 140,163,430 |
| Nov 26, 2018 | $37.75 | $39.00 | $35.53 | $38.56 | +5.93% | 141,395,880 |
| Nov 19, 2018 | $39.20 | $39.32 | $34.05 | $36.40 | -7.71% | 103,115,280 |
| Nov 12, 2018 | $38.24 | $40.18 | $36.84 | $39.44 | +0.84% | 128,657,770 |
| Nov 5, 2018 | $40.10 | $41.43 | $38.41 | $39.11 | -3.00% | 106,033,520 |
| Oct 29, 2018 | $36.14 | $40.94 | $33.82 | $40.32 | +13.90% | 189,991,300 |
| Oct 22, 2018 | $40.56 | $40.70 | $34.30 | $35.40 | -12.48% | 213,558,080 |
| Oct 15, 2018 | $42.03 | $43.39 | $40.27 | $40.45 | -4.76% | 145,305,350 |
| Oct 8, 2018 | $43.28 | $43.85 | $41.32 | $42.47 | -2.55% | 187,696,750 |
| Oct 1, 2018 | $45.44 | $46.69 | $42.81 | $43.58 | -3.65% | 158,155,880 |
| Sep 24, 2018 | $44.20 | $45.65 | $43.86 | $45.23 | +1.10% | 154,092,670 |
| Sep 17, 2018 | $43.59 | $47.22 | $43.25 | $44.74 | +0.99% | 259,205,430 |
| Sep 10, 2018 | $45.25 | $45.38 | $40.68 | $44.30 | -1.25% | 248,353,750 |
| Sep 4, 2018 | $52.14 | $52.30 | $44.06 | $44.86 | -14.58% | 208,820,040 |
| Aug 27, 2018 | $51.35 | $53.68 | $51.17 | $52.52 | +3.59% | 148,435,380 |
| Aug 20, 2018 | $47.40 | $50.82 | $46.47 | $50.70 | +7.62% | 149,123,780 |
| Aug 13, 2018 | $51.61 | $52.06 | $45.62 | $47.11 | -8.29% | 180,717,510 |
| Aug 6, 2018 | $52.22 | $53.53 | $51.02 | $51.37 | -2.73% | 134,218,280 |
| Jul 30, 2018 | $54.19 | $54.25 | $51.38 | $52.81 | -2.13% | 134,272,870 |
| Jul 23, 2018 | $53.51 | $55.40 | $52.22 | $53.96 | -1.93% | 179,353,720 |
| Jul 16, 2018 | $56.60 | $58.15 | $54.83 | $55.02 | -2.36% | 155,555,870 |
| Jul 9, 2018 | $53.80 | $56.59 | $53.11 | $56.35 | +5.86% | 163,571,600 |
| Jul 2, 2018 | $51.52 | $54.79 | $50.10 | $53.23 | +1.51% | 173,465,370 |
| Jun 25, 2018 | $55.54 | $55.64 | $51.79 | $52.44 | -8.16% | 235,302,250 |
| Jun 18, 2018 | $57.60 | $61.83 | $56.87 | $57.10 | -1.94% | 268,719,500 |
| Jun 11, 2018 | $61.71 | $62.55 | $57.30 | $58.23 | -5.15% | 207,003,720 |
| Jun 4, 2018 | $57.43 | $61.60 | $56.62 | $61.39 | +4.51% | 241,341,320 |
| May 29, 2018 | $61.36 | $64.66 | $56.88 | $58.74 | -4.25% | 335,978,490 |
| May 21, 2018 | $56.18 | $62.10 | $54.53 | $61.35 | +14.91% | 372,227,380 |
| May 14, 2018 | $52.99 | $56.91 | $52.69 | $53.39 | +3.03% | 233,360,600 |
| May 7, 2018 | $48.26 | $52.80 | $47.88 | $51.82 | +8.91% | 159,795,260 |
| Apr 30, 2018 | $47.06 | $47.70 | $45.32 | $47.58 | +0.13% | 178,028,080 |
| Apr 23, 2018 | $50.81 | $51.39 | $46.08 | $47.52 | -6.12% | 236,497,100 |
| Apr 16, 2018 | $52.25 | $54.27 | $50.15 | $50.62 | -3.08% | 209,824,080 |
| Apr 9, 2018 | $49.13 | $53.49 | $47.92 | $52.23 | +7.78% | 229,312,750 |
| Apr 2, 2018 | $51.54 | $53.50 | $47.26 | $48.46 | -7.06% | 338,833,590 |
| Mar 26, 2018 | $56.26 | $56.71 | $50.70 | $52.14 | -3.82% | 261,280,030 |
| Mar 19, 2018 | $60.36 | $61.72 | $53.68 | $54.21 | -10.52% | 366,238,080 |
| Mar 12, 2018 | $56.50 | $63.42 | $56.35 | $60.58 | +10.97% | 477,110,870 |
| Mar 5, 2018 | $48.80 | $55.83 | $48.72 | $54.59 | +11.16% | 320,621,000 |
| Feb 26, 2018 | $46.97 | $49.46 | $45.95 | $49.11 | +5.54% | 244,188,800 |
| Feb 20, 2018 | $44.02 | $46.80 | $43.90 | $46.53 | +5.25% | 139,694,690 |
| Feb 12, 2018 | $41.01 | $45.11 | $40.88 | $44.21 | +9.40% | 198,952,040 |
| Feb 5, 2018 | $40.14 | $43.93 | $37.52 | $40.41 | -1.00% | 281,412,900 |
| Jan 29, 2018 | $43.25 | $44.09 | $40.61 | $40.82 | -6.53% | 187,645,610 |
| Jan 22, 2018 | $42.47 | $44.72 | $41.68 | $43.67 | +2.15% | 177,011,450 |
| Jan 16, 2018 | $43.14 | $44.65 | $42.42 | $42.75 | -0.14% | 142,173,130 |
| Jan 8, 2018 | $45.31 | $46.09 | $41.39 | $42.81 | -6.53% | 215,903,320 |
| Jan 2, 2018 | $41.54 | $46.98 | $41.19 | $45.80 | +11.38% | 179,243,950 |
| Dec 26, 2017 | $43.19 | $43.20 | $40.77 | $41.12 | -6.80% | 139,549,400 |
| Dec 18, 2017 | $43.37 | $46.80 | $42.99 | $44.12 | +4.06% | 249,914,580 |
| Dec 11, 2017 | $43.42 | $43.75 | $41.71 | $42.40 | -1.87% | 171,191,860 |
| Dec 4, 2017 | $41.95 | $44.58 | $39.07 | $43.21 | +2.91% | 255,899,220 |
| Nov 27, 2017 | $47.96 | $48.86 | $40.01 | $41.99 | -15.48% | 293,038,250 |
| Nov 20, 2017 | $46.51 | $49.89 | $46.40 | $49.68 | +7.63% | 105,479,640 |
| Nov 13, 2017 | $44.50 | $46.55 | $44.19 | $46.16 | +3.08% | 129,357,130 |
| Nov 6, 2017 | $43.85 | $44.85 | $42.45 | $44.78 | +2.45% | 146,890,870 |
| Oct 30, 2017 | $40.73 | $45.33 | $40.68 | $43.71 | +7.00% | 183,031,470 |
| Oct 23, 2017 | $41.85 | $42.19 | $40.04 | $40.85 | -1.57% | 142,347,400 |
| Oct 16, 2017 | $40.88 | $42.17 | $39.80 | $41.50 | +2.72% | 201,217,150 |
| Oct 9, 2017 | $39.72 | $42.07 | $39.62 | $40.40 | +1.84% | 229,222,530 |
| Oct 2, 2017 | $39.60 | $40.54 | $38.81 | $39.67 | +0.86% | 166,226,670 |
| Sep 25, 2017 | $36.04 | $39.36 | $34.09 | $39.33 | +9.04% | 274,329,910 |
| Sep 18, 2017 | $35.13 | $36.60 | $35.02 | $36.07 | +4.10% | 153,370,370 |
| Sep 11, 2017 | $32.90 | $35.00 | $32.81 | $34.65 | +6.78% | 170,901,060 |
| Sep 5, 2017 | $32.45 | $33.02 | $31.65 | $32.45 | -0.46% | 103,053,370 |
| Aug 28, 2017 | $30.43 | $32.88 | $30.42 | $32.60 | +7.63% | 114,522,780 |
| Aug 21, 2017 | $30.53 | $30.74 | $29.28 | $30.29 | -0.30% | 98,151,760 |
| Aug 14, 2017 | $28.82 | $30.86 | $28.72 | $30.38 | +8.46% | 144,261,450 |
| Aug 7, 2017 | $27.93 | $29.34 | $26.85 | $28.01 | +0.32% | 101,745,870 |
| Jul 31, 2017 | $29.43 | $29.55 | $27.27 | $27.92 | -4.64% | 150,539,910 |
| Jul 24, 2017 | $32.00 | $32.01 | $28.96 | $29.28 | -8.53% | 164,477,990 |
| Jul 17, 2017 | $31.67 | $32.35 | $31.40 | $32.01 | +0.69% | 100,369,080 |
| Jul 10, 2017 | $30.16 | $31.95 | $29.75 | $31.79 | +5.26% | 128,243,580 |
| Jul 3, 2017 | $30.09 | $30.56 | $28.56 | $30.20 | +1.14% | 126,220,620 |
| Jun 26, 2017 | $32.45 | $32.96 | $29.71 | $29.86 | -5.89% | 222,711,910 |
| Jun 19, 2017 | $30.51 | $32.40 | $30.33 | $31.73 | +6.26% | 149,414,240 |
| Jun 12, 2017 | $30.06 | $32.24 | $29.21 | $29.86 | -2.42% | 185,498,840 |
| Jun 5, 2017 | $31.30 | $32.93 | $29.55 | $30.60 | -1.95% | 172,124,930 |
| May 30, 2017 | $29.94 | $31.38 | $29.88 | $31.21 | +4.87% | 101,751,010 |
| May 22, 2017 | $28.20 | $29.77 | $27.56 | $29.76 | +6.97% | 100,473,910 |
| May 15, 2017 | $29.08 | $29.19 | $26.96 | $27.82 | -3.84% | 120,633,050 |
| May 8, 2017 | $27.56 | $29.42 | $27.28 | $28.93 | +2.59% | 130,838,580 |
| May 1, 2017 | $27.85 | $28.38 | $27.45 | $28.20 | +1.92% | 95,352,830 |
| Apr 24, 2017 | $27.74 | $28.20 | $26.37 | $27.67 | +1.28% | 143,694,110 |
| Apr 17, 2017 | $26.91 | $28.08 | $26.83 | $27.32 | +2.17% | 101,522,340 |
| Apr 10, 2017 | $28.45 | $28.49 | $26.36 | $26.74 | -6.24% | 116,621,540 |
| Apr 3, 2017 | $28.95 | $29.04 | $28.02 | $28.52 | -1.31% | 97,550,460 |
| Mar 27, 2017 | $28.10 | $29.36 | $28.07 | $28.90 | +1.65% | 153,056,560 |
| Mar 20, 2017 | $25.99 | $29.87 | $25.43 | $28.43 | +10.19% | 233,060,210 |
| Mar 13, 2017 | $25.39 | $26.23 | $24.94 | $25.80 | +2.46% | 105,629,690 |
| Mar 6, 2017 | $25.50 | $25.92 | $24.81 | $25.18 | -1.53% | 121,327,620 |
| Feb 27, 2017 | $23.36 | $25.68 | $23.15 | $25.57 | +10.03% | 151,112,090 |
| Feb 21, 2017 | $23.62 | $24.06 | $22.64 | $23.24 | -0.47% | 78,352,580 |
| Feb 13, 2017 | $24.07 | $24.20 | $22.68 | $23.35 | -2.91% | 151,178,570 |
| Feb 6, 2017 | $24.53 | $24.89 | $23.90 | $24.05 | -2.24% | 116,729,630 |
| Jan 30, 2017 | $23.82 | $25.31 | $23.43 | $24.60 | +2.63% | 152,399,280 |
| Jan 23, 2017 | $21.96 | $24.10 | $21.74 | $23.97 | +9.15% | 116,622,380 |
| Jan 17, 2017 | $21.88 | $22.34 | $21.49 | $21.96 | -0.99% | 90,741,080 |
| Jan 9, 2017 | $21.94 | $22.88 | $21.70 | $22.18 | +0.64% | 104,585,610 |
| Jan 3, 2017 | $22.07 | $22.84 | $21.96 | $22.04 | +0.55% | 82,878,090 |
| Dec 27, 2016 | $23.35 | $23.64 | $21.75 | $21.92 | -5.76% | 88,252,510 |
| Dec 19, 2016 | $20.43 | $23.49 | $20.19 | $23.26 | +14.75% | 191,153,540 |
| Dec 12, 2016 | $20.30 | $21.00 | $19.49 | $20.27 | -1.12% | 130,352,180 |
| Dec 5, 2016 | $19.00 | $20.99 | $18.40 | $20.50 | +9.10% | 153,777,370 |
| Nov 28, 2016 | $20.18 | $20.28 | $18.18 | $18.79 | -6.66% | 152,606,480 |
| Nov 21, 2016 | $19.39 | $20.44 | $19.35 | $20.13 | +4.79% | 81,259,060 |
| Nov 14, 2016 | $17.77 | $19.34 | $17.53 | $19.21 | – | 148,009,340 |
Seasonality
MU 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 | 10.3% | 4.3% | 0.5% | 2.9% | 14.7% | 3.7% | -3.1% | 0.2% | 4.9% | 3.1% | 7.9% | 3.0% |
| Months up | 8 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 45.4% | -0.6% | -18.0% | 53.1% | 87.8% | 18.9% | -28.7% | 16.5% | 11.1% | -16.9% | ||
| 2025 | 8.4% | 2.6% | -7.1% | -11.4% | 22.8% | 30.5% | -11.4% | 9.0% | 40.6% | 33.8% | 5.7% | 20.7% |
| 2024 | 0.5% | 5.7% | 30.2% | -4.2% | 10.7% | 5.2% | -16.4% | -12.4% | 7.8% | -3.8% | -1.7% | -14.0% |
| 2023 | 20.6% | -4.1% | 4.4% | 6.9% | 6.0% | -7.5% | 13.3% | -2.0% | -2.7% | -1.5% | 13.8% | 12.3% |
| 2022 | -11.7% | 8.0% | -12.3% | -12.3% | 8.3% | -25.1% | 12.1% | -8.6% | -11.4% | 8.2% | 6.6% | -13.1% |
| 2021 | 4.1% | 16.9% | -3.6% | -2.4% | -2.2% | 1.0% | -8.7% | -5.0% | -3.6% | -2.6% | 21.6% | 11.0% |
| 2020 | -1.3% | -1.0% | -20.0% | 13.9% | 0.0% | 7.5% | -2.8% | -9.1% | 3.2% | 7.2% | 27.3% | 17.3% |
| 2019 | 20.5% | 7.0% | 1.1% | 1.8% | -22.5% | 18.3% | 16.3% | 0.8% | -5.3% | 11.0% | -0.1% | 13.2% |
| 2018 | 6.3% | 11.6% | 6.8% | -11.8% | 25.2% | -8.9% | 0.7% | -0.5% | -13.9% | -16.6% | 2.2% | -17.7% |
| 2017 | 10.0% | -2.8% | 23.3% | -4.3% | 11.2% | -3.0% | -5.8% | 13.7% | 23.0% | 12.7% | -4.3% | -3.0% |