Neurocrine Biosciences Inc (NBIX) stock
NBIXNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 19/3018% below fair value
$146.10−0.28 (-0.19%)
Close on Oct 30, 2026Market cap $14.85BP/E 21.4Yield –
Price history
Neurocrine Biosciences share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$146.10
-0.19% on the day
52-week range
$122.14 – $186.12
-21.5% from the high
Change over 52 weeks
+5.8%
From $138.04 on Oct 30, 2025
Average volume
1.26M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $143.99 | $149.25 | $142.34 | $146.10 | +2.38% | 5,709,460 |
| Oct 19, 2026 | $136.34 | $143.83 | $135.01 | $142.70 | +5.15% | 5,401,481 |
| Oct 12, 2026 | $142.37 | $143.63 | $132.25 | $135.71 | -4.72% | 6,673,900 |
| Oct 5, 2026 | $142.94 | $146.92 | $140.02 | $142.44 | -0.52% | 6,598,291 |
| Sep 28, 2026 | $137.76 | $144.56 | $136.31 | $143.18 | +3.45% | 8,477,912 |
| Sep 21, 2026 | $146.15 | $146.26 | $137.00 | $138.40 | -5.35% | 6,687,361 |
| Sep 14, 2026 | $158.00 | $159.19 | $146.06 | $146.23 | -6.39% | 7,128,167 |
| Sep 8, 2026 | $153.99 | $159.94 | $151.77 | $156.22 | +0.37% | 3,657,604 |
| Aug 31, 2026 | $153.11 | $160.43 | $151.77 | $155.64 | +1.03% | 5,349,256 |
| Aug 24, 2026 | $152.57 | $159.40 | $151.77 | $154.06 | +0.98% | 4,912,318 |
| Aug 17, 2026 | $151.62 | $156.56 | $150.69 | $152.57 | -0.10% | 5,467,660 |
| Aug 10, 2026 | $161.52 | $165.46 | $148.78 | $152.72 | -6.54% | 7,198,762 |
| Aug 3, 2026 | $166.25 | $170.88 | $158.48 | $163.41 | -2.03% | 6,343,106 |
| Jul 27, 2026 | $176.46 | $186.12 | $164.56 | $166.80 | -5.10% | 10,209,902 |
| Jul 20, 2026 | $172.37 | $181.00 | $170.00 | $175.77 | +2.86% | 5,708,006 |
| Jul 13, 2026 | $174.50 | $177.33 | $169.01 | $170.88 | -3.52% | 5,336,548 |
| Jul 6, 2026 | $175.01 | $181.18 | $171.14 | $177.11 | +1.64% | 5,338,612 |
| Jun 29, 2026 | $168.87 | $174.38 | $165.91 | $174.26 | +3.41% | 4,605,247 |
| Jun 22, 2026 | $161.17 | $169.56 | $159.32 | $168.52 | +6.46% | 6,183,968 |
| Jun 15, 2026 | $159.89 | $161.66 | $155.30 | $158.29 | -0.92% | 5,934,276 |
| Jun 8, 2026 | $163.88 | $169.39 | $159.44 | $159.76 | -2.51% | 4,820,660 |
| Jun 1, 2026 | $159.36 | $169.57 | $154.06 | $163.88 | +3.52% | 6,554,328 |
| May 26, 2026 | $158.00 | $159.08 | $154.32 | $158.30 | +1.02% | 4,669,285 |
| May 18, 2026 | $158.70 | $159.76 | $152.54 | $156.70 | -1.09% | 5,478,475 |
| May 11, 2026 | $152.00 | $162.39 | $150.32 | $158.42 | +4.05% | 6,684,372 |
| May 4, 2026 | $131.78 | $154.74 | $131.78 | $152.25 | +15.53% | 8,266,392 |
| Apr 27, 2026 | $127.43 | $134.11 | $126.49 | $131.78 | +3.21% | 5,700,484 |
| Apr 20, 2026 | $132.89 | $134.11 | $127.20 | $127.68 | -4.18% | 5,184,059 |
| Apr 13, 2026 | $128.69 | $133.74 | $125.64 | $133.25 | +3.38% | 6,064,975 |
| Apr 6, 2026 | $130.93 | $134.20 | $125.31 | $128.89 | -2.06% | 6,636,851 |
| Mar 30, 2026 | $129.48 | $133.99 | $128.20 | $131.60 | +2.56% | 3,919,773 |
| Mar 23, 2026 | $129.65 | $133.05 | $125.11 | $128.32 | +0.50% | 4,438,041 |
| Mar 16, 2026 | $130.40 | $132.25 | $126.68 | $127.68 | -1.62% | 5,422,499 |
| Mar 9, 2026 | $128.43 | $131.90 | $126.88 | $129.78 | +1.29% | 4,176,876 |
| Mar 2, 2026 | $130.32 | $134.83 | $126.95 | $128.13 | -3.12% | 5,757,924 |
| Feb 23, 2026 | $128.02 | $132.99 | $126.59 | $132.25 | +2.81% | 5,090,638 |
| Feb 17, 2026 | $125.14 | $130.98 | $125.14 | $128.63 | +3.63% | 5,025,629 |
| Feb 9, 2026 | $141.02 | $142.82 | $122.14 | $124.12 | -12.10% | 9,950,893 |
| Feb 2, 2026 | $135.33 | $142.15 | $135.00 | $141.20 | +3.78% | 5,299,893 |
| Jan 26, 2026 | $134.36 | $138.13 | $132.75 | $136.06 | -0.09% | 4,406,401 |
| Jan 20, 2026 | $130.22 | $138.74 | $129.17 | $136.18 | +2.86% | 3,944,656 |
| Jan 12, 2026 | $135.21 | $135.98 | $131.30 | $132.39 | -2.50% | 6,077,589 |
| Jan 5, 2026 | $136.00 | $142.16 | $134.03 | $135.79 | -3.42% | 7,009,947 |
| Dec 29, 2025 | $145.26 | $145.51 | $138.64 | $140.60 | -3.21% | 3,509,593 |
| Dec 22, 2025 | $145.00 | $148.56 | $144.65 | $145.26 | +0.18% | 2,298,160 |
| Dec 15, 2025 | $152.78 | $155.55 | $141.00 | $145.00 | -5.10% | 7,043,562 |
| Dec 8, 2025 | $156.65 | $160.18 | $151.09 | $152.80 | -1.74% | 5,204,415 |
| Dec 1, 2025 | $152.38 | $156.76 | $149.58 | $155.51 | +2.20% | 3,873,091 |
| Nov 24, 2025 | $142.02 | $153.70 | $139.27 | $152.16 | +7.28% | 4,071,409 |
| Nov 17, 2025 | $144.66 | $145.91 | $137.02 | $141.83 | -2.09% | 4,985,542 |
| Nov 10, 2025 | $152.97 | $154.10 | $142.99 | $144.86 | -4.93% | 5,038,100 |
| Nov 3, 2025 | $142.62 | $157.67 | $139.46 | $152.37 | +6.40% | 6,822,275 |
| Oct 27, 2025 | $145.00 | $149.98 | $133.61 | $143.21 | -0.55% | 7,599,200 |
| Oct 20, 2025 | $141.08 | $144.65 | $138.79 | $144.00 | +2.79% | 3,089,323 |
| Oct 13, 2025 | $136.85 | $140.73 | $135.63 | $140.09 | +2.53% | 3,696,241 |
| Oct 6, 2025 | $137.21 | $141.14 | $135.80 | $136.63 | -0.29% | 3,539,301 |
| Sep 29, 2025 | $141.55 | $141.97 | $135.59 | $137.03 | -3.50% | 5,633,256 |
| Sep 22, 2025 | $145.00 | $148.00 | $139.90 | $142.00 | -2.22% | 4,067,567 |
| Sep 15, 2025 | $141.73 | $146.32 | $139.25 | $145.23 | +2.37% | 4,526,567 |
| Sep 8, 2025 | $143.02 | $145.16 | $140.56 | $141.87 | -1.55% | 3,471,307 |
| Sep 2, 2025 | $139.08 | $145.79 | $135.61 | $144.10 | +3.22% | 4,286,654 |
| Aug 25, 2025 | $134.95 | $140.03 | $133.62 | $139.60 | +3.08% | 3,330,118 |
| Aug 18, 2025 | $132.77 | $137.03 | $131.91 | $135.43 | +1.90% | 2,880,161 |
| Aug 11, 2025 | $124.54 | $133.25 | $123.69 | $132.90 | +6.31% | 4,315,354 |
| Aug 4, 2025 | $128.91 | $129.35 | $123.67 | $125.01 | -3.03% | 5,506,574 |
| Jul 28, 2025 | $132.49 | $137.44 | $124.54 | $128.91 | -2.44% | 7,549,388 |
| Jul 21, 2025 | $133.16 | $135.00 | $130.75 | $132.14 | +0.09% | 3,960,220 |
| Jul 14, 2025 | $132.34 | $136.25 | $131.07 | $132.02 | -1.08% | 3,580,368 |
| Jul 7, 2025 | $128.59 | $135.94 | $127.03 | $133.46 | +3.37% | 4,329,140 |
| Jun 30, 2025 | $125.42 | $131.00 | $125.42 | $129.11 | +2.94% | 3,180,615 |
| Jun 23, 2025 | $126.48 | $128.66 | $123.04 | $125.42 | -0.89% | 4,195,364 |
| Jun 16, 2025 | $125.00 | $128.38 | $123.12 | $126.55 | +1.74% | 4,016,976 |
| Jun 9, 2025 | $125.96 | $127.51 | $122.66 | $124.39 | -0.80% | 3,634,213 |
| Jun 2, 2025 | $123.28 | $126.81 | $121.83 | $125.39 | +1.93% | 5,058,334 |
| May 26, 2025 | $118.05 | $125.63 | $117.59 | $123.02 | +2.36% | 5,849,910 |
| May 19, 2025 | $120.19 | $123.99 | $117.59 | $120.18 | -0.69% | 4,988,946 |
| May 12, 2025 | $116.21 | $121.85 | $116.00 | $121.02 | +4.59% | 6,787,563 |
| May 5, 2025 | $109.10 | $130.46 | $108.35 | $115.71 | +5.50% | 13,552,241 |
| Apr 28, 2025 | $106.97 | $110.29 | $104.73 | $109.68 | +2.76% | 5,920,889 |
| Apr 21, 2025 | $100.63 | $107.54 | $98.95 | $106.73 | +5.28% | 7,834,237 |
| Apr 14, 2025 | $94.39 | $102.05 | $92.31 | $101.38 | +11.57% | 8,531,728 |
| Apr 7, 2025 | $92.90 | $96.44 | $84.23 | $90.87 | -5.00% | 10,735,365 |
| Mar 31, 2025 | $111.55 | $112.60 | $93.59 | $95.65 | -15.47% | 8,721,711 |
| Mar 24, 2025 | $112.65 | $116.23 | $112.15 | $113.16 | +1.11% | 4,891,620 |
| Mar 17, 2025 | $110.29 | $112.74 | $109.34 | $111.92 | +1.06% | 6,029,144 |
| Mar 10, 2025 | $112.37 | $113.87 | $105.18 | $110.75 | -2.03% | 6,568,532 |
| Mar 3, 2025 | $118.65 | $119.00 | $110.25 | $113.04 | -4.78% | 7,136,648 |
| Feb 24, 2025 | $120.53 | $120.80 | $115.20 | $118.72 | -1.63% | 6,565,660 |
| Feb 18, 2025 | $115.02 | $122.37 | $113.00 | $120.69 | +4.93% | 5,095,910 |
| Feb 10, 2025 | $123.51 | $125.93 | $113.79 | $115.02 | -6.20% | 10,330,234 |
| Feb 3, 2025 | $149.29 | $153.88 | $119.76 | $122.62 | -19.23% | 10,943,284 |
| Jan 27, 2025 | $147.20 | $154.61 | $147.20 | $151.82 | +2.08% | 5,141,856 |
| Jan 21, 2025 | $144.57 | $149.18 | $143.48 | $148.73 | +3.82% | 3,575,535 |
| Jan 13, 2025 | $141.00 | $144.82 | $138.46 | $143.26 | +1.67% | 4,793,731 |
| Jan 6, 2025 | $138.30 | $142.83 | $136.13 | $140.90 | +2.03% | 4,088,224 |
| Dec 30, 2024 | $138.07 | $139.52 | $136.01 | $138.10 | -0.96% | 3,035,780 |
| Dec 23, 2024 | $135.37 | $139.82 | $132.83 | $139.44 | +2.97% | 3,167,868 |
| Dec 16, 2024 | $127.67 | $140.00 | $127.35 | $135.42 | +6.88% | 8,613,535 |
| Dec 9, 2024 | $128.33 | $130.48 | $125.61 | $126.70 | -1.12% | 3,547,971 |
| Dec 2, 2024 | $126.16 | $128.93 | $125.21 | $128.14 | +1.10% | 3,365,115 |
| Nov 25, 2024 | $125.94 | $128.27 | $124.23 | $126.75 | +0.88% | 3,464,676 |
| Nov 18, 2024 | $117.46 | $127.00 | $115.27 | $125.65 | +6.99% | 5,982,035 |
| Nov 11, 2024 | $125.77 | $129.67 | $117.36 | $117.44 | -6.60% | 5,100,272 |
| Nov 4, 2024 | $121.27 | $126.65 | $119.08 | $125.74 | +2.89% | 4,298,485 |
| Oct 28, 2024 | $115.81 | $131.26 | $115.08 | $122.21 | +5.28% | 7,284,166 |
| Oct 21, 2024 | $117.34 | $117.89 | $113.88 | $116.08 | -1.64% | 3,516,776 |
| Oct 14, 2024 | $115.13 | $120.11 | $115.03 | $118.01 | +2.18% | 4,178,123 |
| Oct 7, 2024 | $114.09 | $116.29 | $110.99 | $115.49 | +1.31% | 2,900,201 |
| Sep 30, 2024 | $115.24 | $115.90 | $110.95 | $114.00 | -0.92% | 4,439,284 |
| Sep 23, 2024 | $118.39 | $119.74 | $114.08 | $115.06 | -2.78% | 4,533,374 |
| Sep 16, 2024 | $122.91 | $123.57 | $117.00 | $118.35 | -3.19% | 4,598,557 |
| Sep 9, 2024 | $120.14 | $123.39 | $118.04 | $122.25 | +1.73% | 4,610,891 |
| Sep 3, 2024 | $127.19 | $128.81 | $119.85 | $120.17 | -5.42% | 5,587,101 |
| Aug 26, 2024 | $153.13 | $154.00 | $119.76 | $127.06 | -16.85% | 8,696,276 |
| Aug 19, 2024 | $145.01 | $154.87 | $144.61 | $152.81 | +5.38% | 3,395,934 |
| Aug 12, 2024 | $147.04 | $151.41 | $144.62 | $145.01 | -1.57% | 3,257,260 |
| Aug 5, 2024 | $149.31 | $151.57 | $143.65 | $147.32 | -3.80% | 3,917,241 |
| Jul 29, 2024 | $146.70 | $157.98 | $138.12 | $153.14 | +4.32% | 6,543,674 |
| Jul 22, 2024 | $146.23 | $148.88 | $143.97 | $146.80 | +0.76% | 2,976,970 |
| Jul 15, 2024 | $148.01 | $150.39 | $143.09 | $145.69 | -1.18% | 2,971,540 |
| Jul 8, 2024 | $139.62 | $149.01 | $138.96 | $147.43 | +6.00% | 3,498,096 |
| Jul 1, 2024 | $138.11 | $141.67 | $135.85 | $139.08 | +1.02% | 2,386,876 |
| Jun 24, 2024 | $134.88 | $139.34 | $132.62 | $137.67 | +2.30% | 4,724,014 |
| Jun 17, 2024 | $135.22 | $136.87 | $129.33 | $134.57 | -0.65% | 4,753,586 |
| Jun 10, 2024 | $134.37 | $137.64 | $131.64 | $135.45 | +0.36% | 2,696,363 |
| Jun 3, 2024 | $135.57 | $141.49 | $130.98 | $134.97 | -0.32% | 4,311,243 |
| May 28, 2024 | $140.75 | $141.73 | $131.90 | $135.41 | -2.86% | 4,344,380 |
| May 20, 2024 | $142.30 | $145.78 | $137.76 | $139.40 | -2.03% | 3,250,164 |
| May 13, 2024 | $138.00 | $142.86 | $134.79 | $142.29 | +4.09% | 3,347,903 |
| May 6, 2024 | $140.55 | $143.86 | $136.10 | $136.70 | -2.85% | 2,974,876 |
| Apr 29, 2024 | $136.05 | $145.22 | $136.01 | $140.71 | +3.47% | 4,749,176 |
| Apr 22, 2024 | $132.48 | $145.00 | $131.79 | $135.99 | +3.02% | 4,564,229 |
| Apr 15, 2024 | $134.97 | $137.00 | $130.13 | $132.00 | -1.98% | 3,514,401 |
| Apr 8, 2024 | $138.03 | $141.45 | $134.63 | $134.66 | -3.07% | 3,240,314 |
| Apr 1, 2024 | $137.30 | $141.75 | $136.03 | $138.92 | +0.73% | 3,997,674 |
| Mar 25, 2024 | $141.50 | $142.31 | $133.43 | $137.92 | -2.48% | 3,549,630 |
| Mar 18, 2024 | $139.25 | $148.37 | $137.14 | $141.43 | +1.68% | 5,522,985 |
| Mar 11, 2024 | $139.22 | $142.50 | $137.31 | $139.10 | -0.09% | 5,262,834 |
| Mar 4, 2024 | $131.55 | $140.33 | $130.98 | $139.22 | +6.03% | 4,250,673 |
| Feb 26, 2024 | $134.25 | $136.56 | $129.15 | $131.30 | -2.15% | 5,477,675 |
| Feb 20, 2024 | $133.14 | $134.65 | $129.93 | $134.18 | +1.41% | 2,812,730 |
| Feb 12, 2024 | $132.25 | $135.99 | $129.51 | $132.31 | +0.01% | 4,925,574 |
| Feb 5, 2024 | $141.18 | $143.16 | $128.00 | $132.30 | -6.66% | 5,050,241 |
| Jan 29, 2024 | $142.30 | $143.35 | $138.43 | $141.74 | -0.29% | 3,475,148 |
| Jan 22, 2024 | $138.50 | $142.75 | $137.22 | $142.15 | +3.48% | 3,576,531 |
| Jan 16, 2024 | $130.95 | $139.56 | $130.16 | $137.37 | +4.04% | 3,436,299 |
| Jan 8, 2024 | $131.23 | $134.93 | $129.50 | $132.03 | -0.34% | 3,030,366 |
| Jan 2, 2024 | $130.20 | $134.28 | $130.15 | $132.48 | +0.55% | 2,997,344 |
| Dec 26, 2023 | $128.84 | $133.64 | $128.00 | $131.76 | +2.58% | 2,425,045 |
| Dec 18, 2023 | $120.89 | $130.84 | $119.67 | $128.45 | +6.85% | 4,923,062 |
| Dec 11, 2023 | $117.21 | $124.00 | $116.67 | $120.22 | +2.51% | 4,592,843 |
| Dec 4, 2023 | $116.92 | $121.33 | $115.38 | $117.28 | +0.14% | 3,681,215 |
| Nov 27, 2023 | $111.12 | $117.80 | $110.52 | $117.12 | +4.41% | 4,431,375 |
| Nov 20, 2023 | $108.14 | $112.28 | $108.14 | $112.17 | +2.96% | 1,905,591 |
| Nov 13, 2023 | $106.85 | $114.52 | $106.85 | $108.94 | +1.65% | 3,258,343 |
| Nov 6, 2023 | $112.64 | $117.52 | $103.63 | $107.17 | -4.69% | 4,300,023 |
| Oct 30, 2023 | $106.76 | $114.81 | $106.48 | $112.44 | +6.01% | 4,312,201 |
| Oct 23, 2023 | $109.93 | $110.29 | $106.01 | $106.07 | -3.96% | 2,536,938 |
| Oct 16, 2023 | $113.28 | $115.87 | $108.97 | $110.44 | -2.13% | 2,846,920 |
| Oct 9, 2023 | $114.19 | $115.51 | $109.93 | $112.84 | -0.96% | 2,590,756 |
| Oct 2, 2023 | $112.68 | $116.54 | $108.81 | $113.93 | +1.27% | 3,569,033 |
| Sep 25, 2023 | $113.59 | $115.97 | $112.26 | $112.50 | -1.09% | 2,653,357 |
| Sep 18, 2023 | $113.03 | $115.55 | $111.90 | $113.74 | +1.15% | 2,602,418 |
| Sep 11, 2023 | $108.60 | $119.29 | $108.23 | $112.45 | +2.91% | 5,629,143 |
| Sep 5, 2023 | $110.47 | $111.54 | $108.13 | $109.27 | -1.23% | 2,609,575 |
| Aug 28, 2023 | $107.52 | $111.99 | $105.83 | $110.63 | +2.89% | 3,315,945 |
| Aug 21, 2023 | $107.50 | $109.02 | $105.81 | $107.52 | +0.52% | 2,863,576 |
| Aug 14, 2023 | $105.01 | $107.45 | $103.89 | $106.96 | +1.65% | 3,326,271 |
| Aug 7, 2023 | $102.11 | $106.17 | $100.52 | $105.22 | +3.53% | 3,231,468 |
| Jul 31, 2023 | $102.80 | $104.72 | $99.98 | $101.63 | -1.09% | 4,892,688 |
| Jul 24, 2023 | $99.08 | $103.74 | $98.53 | $102.75 | +4.01% | 4,662,954 |
| Jul 17, 2023 | $95.26 | $99.66 | $94.68 | $98.79 | +3.87% | 3,552,279 |
| Jul 10, 2023 | $93.94 | $99.00 | $93.84 | $95.11 | +1.16% | 3,039,514 |
| Jul 3, 2023 | $94.01 | $95.80 | $93.28 | $94.02 | -0.30% | 2,053,927 |
| Jun 26, 2023 | $96.53 | $97.31 | $93.02 | $94.30 | -2.17% | 3,724,088 |
| Jun 20, 2023 | $97.15 | $99.98 | $95.38 | $96.39 | -1.24% | 3,672,194 |
| Jun 12, 2023 | $93.71 | $99.42 | $92.61 | $97.60 | +4.51% | 5,508,800 |
| Jun 5, 2023 | $91.75 | $95.75 | $91.29 | $93.39 | +1.16% | 2,827,177 |
| May 30, 2023 | $90.59 | $92.53 | $89.04 | $92.32 | +1.21% | 3,443,757 |
| May 22, 2023 | $94.27 | $94.68 | $91.18 | $91.22 | -3.02% | 3,888,006 |
| May 15, 2023 | $96.42 | $98.52 | $93.11 | $94.06 | -2.74% | 3,861,739 |
| May 8, 2023 | $97.23 | $98.49 | $95.33 | $96.71 | -0.71% | 2,720,842 |
| May 1, 2023 | $101.20 | $107.98 | $95.79 | $97.40 | -3.60% | 5,423,652 |
| Apr 24, 2023 | $104.12 | $104.16 | $99.85 | $101.04 | -3.00% | 2,985,317 |
| Apr 17, 2023 | $102.84 | $105.22 | $102.18 | $104.17 | +1.35% | 2,731,068 |
| Apr 10, 2023 | $104.34 | $104.93 | $102.24 | $102.78 | -1.90% | 2,894,668 |
| Apr 3, 2023 | $102.02 | $104.82 | $99.12 | $104.77 | +3.51% | 2,416,283 |
| Mar 27, 2023 | $97.18 | $101.53 | $95.78 | $101.22 | +4.30% | 3,608,243 |
| Mar 20, 2023 | $94.56 | $98.55 | $93.55 | $97.05 | +2.97% | 2,911,138 |
| Mar 13, 2023 | $95.77 | $97.11 | $92.89 | $94.25 | -1.63% | 4,281,574 |
| Mar 6, 2023 | $100.91 | $101.35 | $94.99 | $95.81 | -5.31% | 3,346,923 |
| Feb 27, 2023 | $102.71 | $103.37 | $100.00 | $101.18 | -1.24% | 3,679,986 |
| Feb 21, 2023 | $103.49 | $103.50 | $101.28 | $102.45 | -1.05% | 2,331,541 |
| Feb 13, 2023 | $103.16 | $104.57 | $101.26 | $103.54 | +0.34% | 3,383,199 |
| Feb 6, 2023 | $104.28 | $110.90 | $99.77 | $103.19 | -6.22% | 7,196,113 |
| Jan 30, 2023 | $108.91 | $111.34 | $105.48 | $110.03 | +1.64% | 5,054,657 |
| Jan 23, 2023 | $111.07 | $112.25 | $107.54 | $108.25 | -2.79% | 3,568,139 |
| Jan 17, 2023 | $109.16 | $112.08 | $107.70 | $111.36 | +2.17% | 3,578,216 |
| Jan 9, 2023 | $122.92 | $123.00 | $106.22 | $108.99 | -11.40% | 5,730,901 |
| Jan 3, 2023 | $119.27 | $125.02 | $117.55 | $123.02 | +3.00% | 2,793,741 |
| Dec 27, 2022 | $120.94 | $121.14 | $117.52 | $119.44 | -0.72% | 1,497,596 |
| Dec 19, 2022 | $118.10 | $122.83 | $116.98 | $120.31 | +2.66% | 2,924,418 |
| Dec 12, 2022 | $118.06 | $120.90 | $115.51 | $117.19 | -0.04% | 4,706,806 |
| Dec 5, 2022 | $126.25 | $126.30 | $116.96 | $117.24 | -7.55% | 3,140,544 |
| Nov 28, 2022 | $122.20 | $129.29 | $120.91 | $126.81 | +3.81% | 3,998,393 |
| Nov 21, 2022 | $119.94 | $122.19 | $117.62 | $122.15 | +1.66% | 1,840,252 |
| Nov 14, 2022 | $118.78 | $121.73 | $111.25 | $120.16 | -1.05% | 5,236,048 |
| Nov 7, 2022 | $122.01 | $125.99 | $119.64 | $121.44 | -0.31% | 3,561,765 |
| Oct 31, 2022 | $114.12 | $125.25 | $112.90 | $121.82 | +5.41% | 6,687,700 |
| Oct 24, 2022 | $111.65 | $115.93 | $108.43 | $115.57 | +4.17% | 4,484,757 |
| Oct 17, 2022 | $109.65 | $113.38 | $107.29 | $110.94 | +2.50% | 3,315,352 |
| Oct 10, 2022 | $107.96 | $112.89 | $106.08 | $108.23 | -0.02% | 3,673,719 |
| Oct 3, 2022 | $106.59 | $113.63 | $105.14 | $108.25 | +1.92% | 5,068,912 |
| Sep 26, 2022 | $102.94 | $106.97 | $100.04 | $106.21 | +2.62% | 4,466,550 |
| Sep 19, 2022 | $105.69 | $108.71 | $100.96 | $103.50 | -2.44% | 3,082,467 |
| Sep 12, 2022 | $106.46 | $107.36 | $100.46 | $106.09 | -0.39% | 4,071,336 |
| Sep 6, 2022 | $103.33 | $108.49 | $101.70 | $106.51 | +3.40% | 2,864,254 |
| Aug 29, 2022 | $104.52 | $106.48 | $101.96 | $103.01 | -1.77% | 3,310,343 |
| Aug 22, 2022 | $106.71 | $107.89 | $103.40 | $104.87 | -1.99% | 2,576,000 |
| Aug 15, 2022 | $105.31 | $108.62 | $104.07 | $107.00 | +1.30% | 3,216,211 |
| Aug 8, 2022 | $103.98 | $109.26 | $102.93 | $105.63 | +1.53% | 6,071,015 |
| Aug 1, 2022 | $93.98 | $105.71 | $91.75 | $104.04 | +10.53% | 4,371,188 |
| Jul 25, 2022 | $95.53 | $96.23 | $91.53 | $94.13 | -1.22% | 2,533,699 |
| Jul 18, 2022 | $94.99 | $99.41 | $93.48 | $95.29 | +0.13% | 2,502,046 |
| Jul 11, 2022 | $95.85 | $97.59 | $92.12 | $95.17 | -0.42% | 3,074,374 |
| Jul 5, 2022 | $98.86 | $99.73 | $94.68 | $95.57 | -3.71% | 3,512,357 |
| Jun 27, 2022 | $98.09 | $100.00 | $96.01 | $99.25 | +1.03% | 3,112,772 |
| Jun 21, 2022 | $93.88 | $99.05 | $91.86 | $98.24 | +5.32% | 2,573,669 |
| Jun 13, 2022 | $92.53 | $93.99 | $88.38 | $93.28 | -1.09% | 4,401,765 |
| Jun 6, 2022 | $97.00 | $98.74 | $93.55 | $94.31 | -1.29% | 4,363,555 |
| May 31, 2022 | $92.73 | $96.74 | $91.18 | $95.54 | +2.62% | 3,365,373 |
| May 23, 2022 | $86.36 | $93.69 | $84.42 | $93.10 | +8.03% | 3,311,100 |
| May 16, 2022 | $83.32 | $86.98 | $82.82 | $86.18 | +2.45% | 2,972,300 |
| May 9, 2022 | $78.30 | $85.61 | $75.25 | $84.12 | +5.74% | 6,153,374 |
| May 2, 2022 | $89.85 | $91.99 | $79.06 | $79.55 | -11.64% | 5,623,979 |
| Apr 25, 2022 | $93.30 | $93.86 | $89.24 | $90.03 | -3.83% | 3,031,593 |
| Apr 18, 2022 | $99.36 | $99.36 | $92.78 | $93.62 | -5.69% | 2,267,522 |
| Apr 11, 2022 | $99.44 | $100.06 | $96.71 | $99.27 | -0.80% | 2,650,851 |
| Apr 4, 2022 | $95.75 | $100.73 | $95.54 | $100.07 | +4.71% | 3,339,048 |
| Mar 28, 2022 | $93.30 | $95.77 | $91.57 | $95.57 | +1.97% | 3,329,570 |
| Mar 21, 2022 | $93.10 | $95.87 | $91.74 | $93.72 | +0.63% | 2,764,229 |
| Mar 14, 2022 | $88.90 | $95.00 | $88.20 | $93.13 | +4.30% | 3,389,044 |
| Mar 7, 2022 | $87.36 | $91.80 | $86.77 | $89.29 | +1.25% | 3,078,265 |
| Feb 28, 2022 | $86.83 | $92.84 | $86.54 | $88.19 | -0.75% | 3,699,002 |
| Feb 22, 2022 | $85.28 | $89.49 | $83.05 | $88.86 | +4.15% | 3,097,744 |
| Feb 14, 2022 | $85.28 | $87.98 | $83.45 | $85.32 | -0.25% | 4,082,042 |
| Feb 7, 2022 | $81.07 | $86.49 | $78.43 | $85.53 | +5.41% | 6,723,910 |
| Jan 31, 2022 | $76.73 | $81.67 | $75.62 | $81.14 | +5.75% | 3,763,910 |
| Jan 24, 2022 | $74.40 | $78.17 | $72.28 | $76.73 | +2.17% | 4,496,168 |
| Jan 18, 2022 | $75.41 | $76.58 | $72.59 | $75.10 | -4.16% | 3,978,301 |
| Jan 10, 2022 | $74.76 | $81.06 | $71.88 | $78.36 | +4.04% | 5,824,236 |
| Jan 3, 2022 | $85.90 | $89.16 | $75.16 | $75.32 | -11.57% | 5,249,849 |
| Dec 27, 2021 | $85.02 | $86.16 | $83.40 | $85.17 | +0.09% | 2,528,545 |
| Dec 20, 2021 | $86.45 | $87.86 | $83.10 | $85.09 | -1.78% | 3,012,358 |
| Dec 13, 2021 | $79.37 | $87.67 | $79.35 | $86.63 | +8.76% | 4,285,191 |
| Dec 6, 2021 | $79.04 | $86.00 | $78.31 | $79.65 | -0.04% | 4,852,442 |
| Nov 29, 2021 | $87.74 | $88.88 | $79.01 | $79.68 | -8.39% | 6,577,785 |
| Nov 22, 2021 | $86.24 | $88.40 | $84.50 | $86.98 | +1.12% | 2,467,752 |
| Nov 15, 2021 | $88.28 | $90.91 | $85.62 | $86.02 | -2.25% | 4,009,373 |
| Nov 8, 2021 | $93.13 | $93.93 | $87.47 | $88.00 | -5.59% | 3,329,894 |
| Nov 1, 2021 | $105.50 | $108.02 | $90.74 | $93.21 | -11.57% | 6,675,926 |
| Oct 25, 2021 | $103.14 | $105.67 | $100.51 | $105.41 | +1.81% | 2,876,131 |
| Oct 18, 2021 | $104.47 | $105.25 | $102.25 | $103.54 | -0.96% | 2,899,520 |
| Oct 11, 2021 | $104.43 | $107.11 | $101.39 | $104.54 | +0.44% | 2,875,243 |
| Oct 4, 2021 | $101.73 | $105.25 | $99.21 | $104.08 | +2.58% | 2,622,163 |
| Sep 27, 2021 | $95.01 | $102.03 | $93.61 | $101.46 | +6.81% | 2,751,352 |
| Sep 20, 2021 | $94.87 | $97.26 | $93.51 | $94.99 | -1.56% | 2,254,769 |
| Sep 13, 2021 | $97.67 | $98.20 | $93.61 | $96.50 | -0.25% | 3,722,294 |
| Sep 7, 2021 | $95.48 | $97.25 | $93.15 | $96.74 | +0.91% | 1,826,921 |
| Aug 30, 2021 | $95.19 | $97.35 | $94.96 | $95.87 | +0.68% | 1,962,684 |
| Aug 23, 2021 | $92.12 | $96.05 | $91.69 | $95.22 | +3.78% | 2,635,719 |
| Aug 16, 2021 | $88.14 | $93.30 | $88.11 | $91.75 | +2.95% | 3,382,266 |
| Aug 9, 2021 | $89.76 | $89.92 | $84.77 | $89.12 | -0.50% | 3,413,238 |
| Aug 2, 2021 | $94.36 | $101.43 | $89.30 | $89.57 | -3.91% | 5,277,810 |
| Jul 26, 2021 | $98.80 | $98.80 | $92.23 | $93.21 | -5.39% | 3,385,482 |
| Jul 19, 2021 | $94.90 | $99.11 | $92.89 | $98.52 | +3.72% | 3,659,411 |
| Jul 12, 2021 | $98.67 | $99.18 | $92.66 | $94.99 | -4.08% | 2,716,047 |
| Jul 6, 2021 | $97.94 | $99.83 | $96.39 | $99.03 | +0.43% | 1,779,050 |
| Jun 28, 2021 | $100.90 | $102.04 | $96.00 | $98.61 | -1.68% | 4,874,084 |
| Jun 21, 2021 | $100.87 | $103.72 | $99.61 | $100.29 | -0.23% | 4,183,363 |
| Jun 14, 2021 | $99.08 | $103.00 | $97.41 | $100.52 | +1.94% | 3,562,391 |
| Jun 7, 2021 | $94.42 | $100.65 | $93.70 | $98.61 | +4.47% | 3,492,482 |
| Jun 1, 2021 | $96.17 | $97.29 | $92.35 | $94.39 | -1.90% | 3,050,414 |
| May 24, 2021 | $96.61 | $99.48 | $94.94 | $96.22 | +0.26% | 4,073,106 |
| May 17, 2021 | $94.05 | $96.71 | $91.96 | $95.97 | +1.45% | 2,993,201 |
| May 10, 2021 | $90.71 | $94.92 | $89.02 | $94.60 | +3.91% | 4,058,393 |
| May 3, 2021 | $94.87 | $95.99 | $87.19 | $91.04 | -3.65% | 4,236,533 |
| Apr 26, 2021 | $96.76 | $99.49 | $94.31 | $94.49 | -2.32% | 3,478,669 |
| Apr 19, 2021 | $95.62 | $98.30 | $93.55 | $96.73 | +0.16% | 2,677,363 |
| Apr 12, 2021 | $92.34 | $96.99 | $90.42 | $96.58 | +3.46% | 4,041,979 |
| Apr 5, 2021 | $98.17 | $98.82 | $91.57 | $93.35 | -4.92% | 3,241,185 |
| Mar 29, 2021 | $98.42 | $102.50 | $92.88 | $98.18 | -0.69% | 20,537,572 |
| Mar 22, 2021 | $92.41 | $99.83 | $87.37 | $98.86 | +7.20% | 9,963,090 |
| Mar 15, 2021 | $97.19 | $98.50 | $89.10 | $92.22 | -4.99% | 3,712,434 |
| Mar 8, 2021 | $93.29 | $97.20 | $89.00 | $97.06 | +4.11% | 4,033,253 |
| Mar 1, 2021 | $110.25 | $111.05 | $88.15 | $93.23 | -14.87% | 6,496,566 |
| Feb 22, 2021 | $112.80 | $114.01 | $105.58 | $109.51 | -3.29% | 4,091,212 |
| Feb 16, 2021 | $113.44 | $116.12 | $110.81 | $113.24 | -0.75% | 2,700,626 |
| Feb 8, 2021 | $116.74 | $119.99 | $112.84 | $114.10 | -1.76% | 4,536,704 |
| Feb 1, 2021 | $110.11 | $118.96 | $105.31 | $116.14 | +5.82% | 4,666,846 |
| Jan 25, 2021 | $115.75 | $120.27 | $108.36 | $109.75 | -6.12% | 4,576,209 |
| Jan 19, 2021 | $108.37 | $117.71 | $107.52 | $116.91 | +8.56% | 3,230,173 |
| Jan 11, 2021 | $111.11 | $113.40 | $105.90 | $107.69 | -3.91% | 4,745,733 |
| Jan 4, 2021 | $95.32 | $113.22 | $92.71 | $112.07 | +16.92% | 6,047,172 |
| Dec 28, 2020 | $98.16 | $98.31 | $93.70 | $95.85 | -1.86% | 1,805,957 |
| Dec 21, 2020 | $99.74 | $101.76 | $96.34 | $97.67 | -3.71% | 2,170,727 |
| Dec 14, 2020 | $90.78 | $102.33 | $90.78 | $101.43 | +12.44% | 5,576,753 |
| Dec 7, 2020 | $95.37 | $96.46 | $89.66 | $90.21 | -6.55% | 3,756,197 |
| Nov 30, 2020 | $96.16 | $100.00 | $93.73 | $96.53 | +1.02% | 4,679,231 |
| Nov 23, 2020 | $89.30 | $97.34 | $89.30 | $95.56 | +7.37% | 4,075,122 |
| Nov 16, 2020 | $92.44 | $95.39 | $86.02 | $89.00 | -3.24% | 5,711,980 |
| Nov 9, 2020 | $98.99 | $105.00 | $86.55 | $91.98 | -4.53% | 7,925,060 |
| Nov 2, 2020 | $98.82 | $108.93 | $94.56 | $96.34 | -2.36% | 6,608,106 |
| Oct 26, 2020 | $98.01 | $102.29 | $96.00 | $98.67 | -0.34% | 3,009,081 |
| Oct 19, 2020 | $102.84 | $103.30 | $95.37 | $99.01 | -3.41% | 2,889,377 |
| Oct 12, 2020 | $104.37 | $105.47 | $98.91 | $102.51 | -1.83% | 2,607,599 |
| Oct 5, 2020 | $95.46 | $104.89 | $95.13 | $104.42 | +10.38% | 4,815,741 |
| Sep 28, 2020 | $98.62 | $98.94 | $94.26 | $94.60 | -3.17% | 4,970,791 |
| Sep 21, 2020 | $99.67 | $102.25 | $96.67 | $97.70 | -3.89% | 3,543,688 |
| Sep 14, 2020 | $101.50 | $108.50 | $98.67 | $101.65 | +1.26% | 5,340,563 |
| Sep 8, 2020 | $108.79 | $113.43 | $97.95 | $100.39 | -8.79% | 3,925,724 |
| Aug 31, 2020 | $116.66 | $118.77 | $106.23 | $110.06 | -3.73% | 4,450,584 |
| Aug 24, 2020 | $112.71 | $118.25 | $110.42 | $114.32 | +1.07% | 3,391,556 |
| Aug 17, 2020 | $115.82 | $118.58 | $112.09 | $113.11 | -1.12% | 2,750,352 |
| Aug 10, 2020 | $114.92 | $116.04 | $109.22 | $114.39 | -0.63% | 3,407,389 |
| Aug 3, 2020 | $122.08 | $126.71 | $114.29 | $115.11 | -4.36% | 4,481,603 |
| Jul 27, 2020 | $126.56 | $127.18 | $117.72 | $120.36 | -3.87% | 3,534,022 |
| Jul 20, 2020 | $136.26 | $136.26 | $124.25 | $125.20 | -4.08% | 2,663,662 |
| Jul 13, 2020 | $131.31 | $135.47 | $123.40 | $130.52 | +0.64% | 4,184,796 |
| Jul 6, 2020 | $126.18 | $136.27 | $125.31 | $129.69 | +3.45% | 3,610,146 |
| Jun 29, 2020 | $129.66 | $130.74 | $121.69 | $125.37 | -3.83% | 3,541,264 |
| Jun 22, 2020 | $127.00 | $131.00 | $123.73 | $130.36 | +1.19% | 5,616,432 |
| Jun 15, 2020 | $113.88 | $128.95 | $113.12 | $128.83 | +12.20% | 4,446,948 |
| Jun 8, 2020 | $115.07 | $121.79 | $111.62 | $114.82 | -0.90% | 3,682,840 |
| Jun 1, 2020 | $126.10 | $126.50 | $113.65 | $115.86 | -7.13% | 4,438,535 |
| May 26, 2020 | $127.73 | $128.29 | $112.27 | $124.76 | -0.03% | 3,971,664 |
| May 18, 2020 | $119.14 | $127.28 | $118.78 | $124.80 | +7.12% | 5,470,795 |
| May 11, 2020 | $109.53 | $117.60 | $109.06 | $116.50 | +6.49% | 4,846,578 |
| May 4, 2020 | $95.77 | $112.87 | $94.46 | $109.40 | +14.45% | 4,482,311 |
| Apr 27, 2020 | $101.33 | $102.70 | $93.54 | $95.59 | -2.64% | 3,305,871 |
| Apr 20, 2020 | $98.76 | $102.77 | $93.41 | $98.18 | -0.79% | 4,213,714 |
| Apr 13, 2020 | $96.11 | $99.26 | $92.67 | $98.96 | +2.36% | 2,973,797 |
| Apr 6, 2020 | $87.99 | $98.00 | $86.50 | $96.68 | +12.71% | 2,433,653 |
| Mar 30, 2020 | $90.00 | $92.44 | $82.51 | $85.78 | -3.12% | 4,634,381 |
| Mar 23, 2020 | $81.84 | $94.08 | $75.13 | $88.54 | +9.80% | 4,568,709 |
| Mar 16, 2020 | $78.28 | $85.34 | $72.14 | $80.64 | -5.51% | 5,821,958 |
| Mar 9, 2020 | $86.50 | $92.53 | $79.15 | $85.34 | -8.30% | 4,656,390 |
| Mar 2, 2020 | $94.16 | $98.37 | $90.54 | $93.06 | -1.73% | 4,155,583 |
| Feb 24, 2020 | $101.97 | $102.56 | $87.75 | $94.70 | -9.05% | 5,148,558 |
| Feb 18, 2020 | $104.06 | $105.90 | $100.49 | $104.12 | -0.17% | 2,072,268 |
| Feb 10, 2020 | $103.56 | $109.10 | $103.21 | $104.30 | +0.31% | 2,316,115 |
| Feb 3, 2020 | $101.46 | $106.00 | $99.19 | $103.98 | +3.90% | 4,613,915 |
| Jan 27, 2020 | $98.01 | $103.99 | $97.48 | $100.08 | +0.92% | 3,366,699 |
| Jan 21, 2020 | $104.50 | $106.26 | $98.67 | $99.17 | -5.25% | 2,910,566 |
| Jan 13, 2020 | $113.70 | $113.70 | $101.97 | $104.67 | -6.94% | 5,253,457 |
| Jan 6, 2020 | $108.93 | $115.24 | $108.33 | $112.48 | +2.46% | 4,372,825 |
| Dec 30, 2019 | $108.09 | $110.10 | $106.14 | $109.78 | +1.24% | 2,123,082 |
| Dec 23, 2019 | $110.92 | $110.92 | $107.47 | $108.44 | -1.25% | 2,229,678 |
| Dec 16, 2019 | $110.65 | $111.34 | $104.73 | $109.81 | -0.71% | 6,590,274 |
| Dec 9, 2019 | $117.47 | $118.00 | $106.15 | $110.59 | -5.32% | 6,086,259 |
| Dec 2, 2019 | $117.78 | $119.65 | $114.02 | $116.81 | +0.17% | 4,295,828 |
| Nov 25, 2019 | $115.00 | $118.42 | $113.00 | $116.61 | +1.99% | 7,861,572 |
| Nov 18, 2019 | $113.30 | $116.06 | $111.18 | $114.34 | +1.14% | 4,712,558 |
| Nov 11, 2019 | $109.86 | $113.12 | $108.27 | $113.05 | +2.06% | 4,223,720 |
| Nov 4, 2019 | $104.30 | $111.08 | $99.67 | $110.77 | +6.86% | 5,261,776 |
| Oct 28, 2019 | $99.04 | $103.92 | $96.10 | $103.66 | +5.40% | 3,794,518 |
| Oct 21, 2019 | $96.80 | $99.66 | $94.41 | $98.35 | +2.68% | 2,065,130 |
| Oct 14, 2019 | $90.15 | $100.41 | $89.50 | $95.78 | +6.03% | 3,938,355 |
| Oct 7, 2019 | $89.73 | $91.93 | $84.68 | $90.33 | +0.67% | 2,583,464 |
| Sep 30, 2019 | $90.70 | $92.49 | $86.00 | $89.73 | -0.50% | 2,933,838 |
| Sep 23, 2019 | $100.80 | $101.94 | $88.63 | $90.18 | -10.56% | 4,057,494 |
| Sep 16, 2019 | $95.83 | $102.51 | $95.83 | $100.83 | +4.58% | 3,552,972 |
| Sep 9, 2019 | $99.41 | $100.51 | $92.44 | $96.41 | -2.62% | 3,862,195 |
| Sep 3, 2019 | $99.20 | $101.01 | $96.57 | $99.00 | -0.42% | 2,830,945 |
| Aug 26, 2019 | $98.06 | $100.00 | $96.90 | $99.42 | +1.88% | 2,593,739 |
| Aug 19, 2019 | $98.00 | $100.26 | $96.48 | $97.59 | +0.36% | 2,640,280 |
| Aug 12, 2019 | $94.92 | $97.28 | $92.49 | $97.24 | +1.82% | 2,303,353 |
| Aug 5, 2019 | $92.77 | $98.12 | $90.95 | $95.50 | +1.54% | 3,338,065 |
| Jul 29, 2019 | $87.57 | $99.38 | $85.20 | $94.05 | +7.51% | 7,426,927 |
| Jul 22, 2019 | $86.07 | $87.94 | $83.83 | $87.48 | +2.07% | 2,590,459 |
| Jul 15, 2019 | $86.33 | $89.23 | $85.28 | $85.71 | +0.01% | 2,727,663 |
| Jul 8, 2019 | $84.21 | $88.28 | $83.66 | $85.70 | +0.60% | 2,675,342 |
| Jul 1, 2019 | $85.33 | $87.10 | $83.19 | $85.19 | +0.90% | 1,787,566 |
| Jun 24, 2019 | $85.25 | $85.94 | $79.06 | $84.43 | -0.67% | 3,643,157 |
| Jun 17, 2019 | $85.00 | $88.29 | $83.51 | $85.00 | +1.29% | 3,126,220 |
| Jun 10, 2019 | $82.71 | $84.52 | $81.33 | $83.92 | +1.83% | 2,029,743 |
| Jun 3, 2019 | $85.51 | $85.78 | $79.49 | $82.41 | -2.80% | 3,239,632 |
| May 28, 2019 | $80.01 | $85.24 | $76.33 | $84.78 | +6.12% | 4,664,028 |
| May 20, 2019 | $78.41 | $80.23 | $75.90 | $79.89 | +1.09% | 2,733,251 |
| May 13, 2019 | $76.65 | $80.67 | $74.22 | $79.03 | +0.29% | 3,816,196 |
| May 6, 2019 | $77.30 | $81.30 | $76.32 | $78.80 | -0.22% | 3,719,181 |
| Apr 29, 2019 | $77.19 | $79.36 | $71.85 | $78.97 | +2.00% | 8,373,412 |
| Apr 22, 2019 | $80.25 | $82.06 | $72.83 | $77.42 | -1.29% | 9,064,827 |
| Apr 15, 2019 | $86.81 | $87.08 | $77.64 | $78.43 | -9.06% | 3,016,792 |
| Apr 8, 2019 | $90.87 | $91.98 | $85.81 | $86.24 | -5.51% | 2,892,212 |
| Apr 1, 2019 | $88.83 | $91.62 | $86.88 | $91.27 | +3.60% | 3,353,501 |
| Mar 25, 2019 | $84.81 | $88.24 | $83.50 | $88.10 | +3.51% | 2,398,522 |
| Mar 18, 2019 | $84.29 | $90.48 | $83.92 | $85.11 | +0.85% | 4,570,300 |
| Mar 11, 2019 | $77.08 | $85.12 | $76.83 | $84.39 | +9.80% | 3,695,445 |
| Mar 4, 2019 | $79.54 | $80.32 | $74.70 | $76.86 | -2.87% | 3,802,953 |
| Feb 25, 2019 | $79.49 | $81.57 | $77.24 | $79.13 | +0.28% | 4,711,014 |
| Feb 19, 2019 | $84.32 | $85.05 | $76.27 | $78.91 | -6.42% | 3,711,595 |
| Feb 11, 2019 | $84.81 | $85.82 | $83.45 | $84.32 | -0.08% | 4,144,410 |
| Feb 4, 2019 | $88.59 | $89.34 | $80.10 | $84.39 | -4.31% | 6,482,435 |
| Jan 28, 2019 | $88.94 | $89.25 | $82.78 | $88.19 | -2.40% | 4,771,048 |
| Jan 22, 2019 | $90.98 | $92.71 | $85.33 | $90.36 | -1.28% | 3,259,763 |
| Jan 14, 2019 | $85.96 | $91.58 | $84.08 | $91.53 | +5.41% | 4,946,862 |
| Jan 7, 2019 | $77.27 | $86.99 | $76.79 | $86.83 | +16.22% | 6,465,000 |
| Dec 31, 2018 | $68.70 | $74.94 | $67.10 | $74.71 | +9.18% | 5,052,892 |
| Dec 24, 2018 | $69.08 | $71.08 | $66.71 | $68.43 | -2.27% | 2,721,834 |
| Dec 17, 2018 | $70.99 | $73.01 | $68.73 | $70.02 | -1.85% | 7,147,213 |
| Dec 10, 2018 | $84.44 | $87.86 | $64.72 | $71.34 | -15.25% | 17,939,672 |
| Dec 3, 2018 | $90.00 | $91.52 | $83.00 | $84.18 | -4.63% | 2,801,495 |
| Nov 26, 2018 | $91.23 | $92.25 | $84.28 | $88.27 | -2.28% | 4,882,861 |
| Nov 19, 2018 | $90.46 | $91.81 | $85.20 | $90.33 | +0.39% | 2,334,936 |
| Nov 12, 2018 | $104.17 | $105.70 | $85.82 | $89.98 | -14.64% | 7,570,513 |
| Nov 5, 2018 | $115.52 | $116.00 | $100.00 | $105.41 | -9.00% | 4,936,427 |
| Oct 29, 2018 | $108.83 | $116.26 | $103.12 | $115.83 | +8.03% | 3,333,777 |
| Oct 22, 2018 | $112.00 | $112.53 | $101.47 | $107.22 | -4.28% | 3,760,687 |
| Oct 15, 2018 | $111.08 | $116.48 | $109.10 | $112.01 | +0.48% | 2,763,201 |
| Oct 8, 2018 | $114.84 | $115.08 | $102.00 | $111.48 | -3.52% | 5,002,038 |
| Oct 1, 2018 | $124.00 | $125.59 | $112.67 | $115.55 | -6.02% | 5,185,272 |
| Sep 24, 2018 | $119.19 | $124.62 | $119.15 | $122.95 | +2.78% | 4,766,418 |
| Sep 17, 2018 | $118.57 | $121.96 | $115.66 | $119.62 | +0.96% | 3,535,642 |
| Sep 10, 2018 | $118.98 | $126.98 | $116.62 | $118.48 | +1.33% | 3,259,860 |
| Sep 4, 2018 | $125.00 | $126.82 | $116.27 | $116.93 | -4.90% | 2,981,280 |
| Aug 27, 2018 | $118.53 | $123.32 | $118.52 | $122.95 | +3.57% | 2,581,409 |
| Aug 20, 2018 | $115.32 | $118.89 | $113.12 | $118.71 | +3.57% | 2,483,296 |
| Aug 13, 2018 | $118.24 | $119.45 | $111.46 | $114.62 | -3.24% | 2,929,591 |
| Aug 6, 2018 | $116.40 | $120.90 | $115.03 | $118.46 | +2.11% | 2,925,570 |
| Jul 30, 2018 | $107.00 | $117.91 | $97.19 | $116.01 | +8.19% | 7,401,616 |
| Jul 23, 2018 | $103.53 | $109.15 | $102.96 | $107.23 | +3.67% | 3,879,522 |
| Jul 16, 2018 | $103.23 | $105.33 | $99.66 | $103.43 | +0.52% | 2,547,968 |
| Jul 9, 2018 | $103.08 | $104.75 | $100.31 | $102.89 | +0.43% | 1,966,132 |
| Jul 2, 2018 | $97.58 | $102.62 | $96.98 | $102.45 | +4.29% | 2,088,147 |
| Jun 25, 2018 | $100.91 | $101.83 | $94.77 | $98.24 | -3.49% | 3,010,840 |
| Jun 18, 2018 | $101.28 | $106.26 | $100.04 | $101.79 | -0.52% | 3,381,379 |
| Jun 11, 2018 | $99.06 | $102.83 | $97.46 | $102.32 | +3.03% | 3,138,642 |
| Jun 4, 2018 | $98.62 | $101.72 | $96.14 | $99.31 | +0.83% | 3,507,589 |
| May 29, 2018 | $93.72 | $98.74 | $92.62 | $98.49 | +4.55% | 2,308,020 |
| May 21, 2018 | $93.85 | $95.48 | $90.71 | $94.20 | +1.02% | 2,425,848 |
| May 14, 2018 | $91.02 | $94.48 | $89.56 | $93.25 | +3.15% | 3,676,887 |
| May 7, 2018 | $83.01 | $90.82 | $82.31 | $90.40 | +9.01% | 3,253,068 |
| Apr 30, 2018 | $81.80 | $84.71 | $76.50 | $82.93 | +1.53% | 5,838,735 |
| Apr 23, 2018 | $80.02 | $82.13 | $76.72 | $81.68 | +2.87% | 2,947,499 |
| Apr 16, 2018 | $75.85 | $80.60 | $74.50 | $79.40 | +5.40% | 3,677,286 |
| Apr 9, 2018 | $77.72 | $80.04 | $74.34 | $75.33 | -1.98% | 5,251,615 |
| Apr 2, 2018 | $82.33 | $82.33 | $75.88 | $76.85 | -7.33% | 3,541,830 |
| Mar 26, 2018 | $82.63 | $84.21 | $79.54 | $82.93 | +1.75% | 3,418,051 |
| Mar 19, 2018 | $87.00 | $87.24 | $81.40 | $81.50 | -7.30% | 3,743,044 |
| Mar 12, 2018 | $92.89 | $92.98 | $87.71 | $87.92 | -4.88% | 3,628,337 |
| Mar 5, 2018 | $85.91 | $92.98 | $84.85 | $92.43 | +7.40% | 3,752,251 |
| Feb 26, 2018 | $84.91 | $86.67 | $82.15 | $86.06 | +2.12% | 3,379,735 |
| Feb 20, 2018 | $85.55 | $87.76 | $82.63 | $84.27 | -1.15% | 2,704,749 |
| Feb 12, 2018 | $80.17 | $88.29 | $76.00 | $85.25 | +7.53% | 5,073,138 |
| Feb 5, 2018 | $82.80 | $85.42 | $75.23 | $79.28 | -4.86% | 4,363,828 |
| Jan 29, 2018 | $89.11 | $91.82 | $83.15 | $83.33 | -6.23% | 3,986,972 |
| Jan 22, 2018 | $81.82 | $90.10 | $80.34 | $88.87 | +10.15% | 6,423,937 |
| Jan 16, 2018 | $81.60 | $82.12 | $74.12 | $80.68 | -0.85% | 4,400,069 |
| Jan 8, 2018 | $83.01 | $83.84 | $76.00 | $81.37 | -0.44% | 5,339,439 |
| Jan 2, 2018 | $77.53 | $83.57 | $76.00 | $81.73 | +5.34% | 4,597,953 |
| Dec 26, 2017 | $71.96 | $78.05 | $71.54 | $77.59 | +8.02% | 2,210,619 |
| Dec 18, 2017 | $71.04 | $72.70 | $68.22 | $71.83 | +1.90% | 4,284,217 |
| Dec 11, 2017 | $74.06 | $74.12 | $69.53 | $70.49 | -4.42% | 5,322,219 |
| Dec 4, 2017 | $74.10 | $75.40 | $68.41 | $73.75 | +0.20% | 3,475,547 |
| Nov 27, 2017 | $71.90 | $73.88 | $67.33 | $73.60 | +3.40% | 5,036,581 |
| Nov 20, 2017 | $72.01 | $74.30 | $70.80 | $71.18 | -1.52% | 2,165,659 |
| Nov 13, 2017 | $75.12 | $75.64 | $70.56 | $72.28 | -4.21% | 3,856,324 |
| Nov 6, 2017 | $73.60 | $75.98 | $72.33 | $75.46 | +2.69% | 5,247,628 |
| Oct 30, 2017 | $62.08 | $74.96 | $60.38 | $73.48 | +18.25% | 11,081,035 |
| Oct 23, 2017 | $59.12 | $62.15 | $57.74 | $62.14 | +5.27% | 4,166,399 |
| Oct 16, 2017 | $62.01 | $62.75 | $57.71 | $59.03 | -5.02% | 3,706,938 |
| Oct 9, 2017 | $62.76 | $63.14 | $61.01 | $62.15 | -0.46% | 2,579,688 |
| Oct 2, 2017 | $61.50 | $63.77 | $59.92 | $62.44 | +1.89% | 3,992,448 |
| Sep 25, 2017 | $58.72 | $61.51 | $56.83 | $61.28 | +3.99% | 4,107,885 |
| Sep 18, 2017 | $56.70 | $59.54 | $55.95 | $58.93 | +3.91% | 4,070,041 |
| Sep 11, 2017 | $57.96 | $58.37 | $55.95 | $56.71 | -1.78% | 3,631,142 |
| Sep 5, 2017 | $56.99 | $60.00 | $56.01 | $57.74 | +1.28% | 4,123,962 |
| Aug 28, 2017 | $53.46 | $57.24 | $51.42 | $57.01 | +7.91% | 4,289,742 |
| Aug 21, 2017 | $52.11 | $54.48 | $50.88 | $52.83 | +1.30% | 4,137,445 |
| Aug 14, 2017 | $54.64 | $55.22 | $52.07 | $52.15 | -3.55% | 3,594,351 |
| Aug 7, 2017 | $52.31 | $55.13 | $51.96 | $54.07 | +1.07% | 5,008,274 |
| Jul 31, 2017 | $49.22 | $54.00 | $47.00 | $53.50 | +8.17% | 5,760,887 |
| Jul 24, 2017 | $47.08 | $50.75 | $46.72 | $49.46 | +5.08% | 4,533,635 |
| Jul 17, 2017 | $48.20 | $48.58 | $46.13 | $47.07 | -2.32% | 3,940,023 |
| Jul 10, 2017 | $46.69 | $48.60 | $44.75 | $48.19 | +3.12% | 4,033,664 |
| Jul 3, 2017 | $46.03 | $48.23 | $45.83 | $46.73 | +1.59% | 2,884,403 |
| Jun 26, 2017 | $47.59 | $48.08 | $45.37 | $46.00 | -2.85% | 4,536,325 |
| Jun 19, 2017 | $43.89 | $48.52 | $43.79 | $47.35 | +7.69% | 5,261,204 |
| Jun 12, 2017 | $43.52 | $44.49 | $41.76 | $43.97 | +0.73% | 5,183,377 |
| Jun 5, 2017 | $46.11 | $46.67 | $43.45 | $43.65 | -5.62% | 5,368,766 |
| May 30, 2017 | $46.50 | $46.54 | $42.20 | $46.25 | +0.06% | 7,886,322 |
| May 22, 2017 | $52.89 | $53.80 | $45.69 | $46.22 | -12.45% | 11,178,079 |
| May 15, 2017 | $54.00 | $54.68 | $52.01 | $52.79 | -1.57% | 3,559,313 |
| May 8, 2017 | $53.50 | $54.18 | $51.02 | $53.63 | -0.20% | 4,961,625 |
| May 1, 2017 | $53.72 | $55.38 | $52.82 | $53.74 | +0.64% | 5,291,932 |
| Apr 24, 2017 | $51.69 | $54.14 | $51.34 | $53.40 | +4.50% | 8,809,450 |
| Apr 17, 2017 | $53.49 | $54.82 | $50.67 | $51.10 | -4.29% | 6,678,574 |
| Apr 10, 2017 | $40.88 | $54.72 | $39.98 | $53.39 | +30.60% | 20,648,411 |
| Apr 3, 2017 | $43.53 | $44.65 | $39.21 | $40.88 | -5.59% | 6,733,469 |
| Mar 27, 2017 | $42.19 | $43.53 | $40.96 | $43.30 | +3.14% | 4,139,197 |
| Mar 20, 2017 | $44.49 | $45.28 | $40.98 | $41.98 | -5.66% | 3,712,901 |
| Mar 13, 2017 | $46.30 | $47.43 | $44.10 | $44.50 | -3.91% | 4,247,674 |
| Mar 6, 2017 | $43.84 | $46.42 | $42.63 | $46.31 | +5.44% | 3,516,563 |
| Feb 27, 2017 | $42.47 | $45.76 | $42.47 | $43.92 | +2.81% | 4,954,467 |
| Feb 21, 2017 | $44.18 | $44.47 | $41.89 | $42.72 | -3.02% | 3,090,648 |
| Feb 13, 2017 | $44.66 | $44.66 | $40.57 | $44.05 | -0.88% | 4,996,760 |
| Feb 6, 2017 | $43.25 | $45.37 | $42.59 | $44.44 | +2.61% | 4,507,155 |
| Jan 30, 2017 | $40.13 | $43.35 | $38.98 | $43.31 | +7.31% | 5,574,672 |
| Jan 23, 2017 | $41.27 | $41.57 | $38.43 | $40.36 | -2.20% | 4,680,887 |
| Jan 17, 2017 | $41.94 | $43.44 | $38.84 | $41.27 | -2.32% | 7,185,828 |
| Jan 9, 2017 | $44.50 | $45.89 | $40.00 | $42.25 | -4.06% | 7,247,626 |
| Jan 3, 2017 | $38.79 | $45.20 | $38.38 | $44.04 | +13.80% | 6,665,823 |
| Dec 27, 2016 | $39.79 | $39.79 | $37.35 | $38.70 | -2.40% | 3,561,401 |
| Dec 19, 2016 | $42.35 | $42.66 | $38.47 | $39.65 | -6.60% | 4,802,411 |
| Dec 12, 2016 | $41.11 | $44.26 | $41.01 | $42.45 | +1.90% | 4,745,062 |
| Dec 5, 2016 | $43.75 | $45.43 | $40.59 | $41.66 | -3.63% | 6,515,402 |
| Nov 28, 2016 | $50.66 | $51.15 | $42.47 | $43.23 | -15.33% | 4,663,421 |
| Nov 21, 2016 | $51.08 | $51.45 | $47.62 | $51.06 | +0.10% | 2,312,246 |
| Nov 14, 2016 | $52.79 | $54.91 | $50.54 | $51.01 | – | 4,419,262 |
Seasonality
NBIX 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 | 5.1% | -4.1% | -0.8% | 0.7% | 7.2% | 2.6% | 2.4% | 5.1% | -3.0% | 2.8% | 2.0% | -0.9% |
| Months up | 6 of 10 | 2 of 10 | 3 of 10 | 2 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -4.1% | -2.8% | -0.4% | -0.1% | 20.2% | 6.5% | -1.0% | -7.7% | -7.9% | 3.0% | ||
| 2025 | 11.2% | -21.8% | -6.8% | -2.6% | 14.2% | 2.2% | 2.0% | 8.9% | 0.6% | 2.0% | 6.2% | -6.8% |
| 2024 | 6.1% | -6.7% | 5.8% | -0.3% | -1.5% | 1.7% | 2.8% | -10.2% | -9.3% | 4.4% | 5.4% | 7.7% |
| 2023 | -7.1% | -7.1% | -1.8% | -0.2% | -11.4% | 5.3% | 8.0% | 6.9% | 3.3% | -1.4% | 5.1% | 13.0% |
| 2022 | -7.2% | 13.7% | 4.3% | -4.0% | 3.8% | 4.3% | -3.4% | 11.2% | 1.5% | 8.4% | 10.4% | -6.0% |
| 2021 | 14.5% | -0.2% | -11.2% | -2.8% | 1.8% | 1.1% | -4.2% | 2.1% | 0.7% | 9.9% | -21.0% | 2.3% |
| 2020 | -6.9% | -5.4% | -8.6% | 13.4% | 27.1% | -2.2% | -1.3% | -3.3% | -17.4% | 2.6% | -3.8% | 1.0% |
| 2019 | 23.5% | -12.4% | 14.0% | -18.0% | 17.4% | -0.4% | 14.2% | 3.1% | -9.4% | 10.4% | 17.2% | -7.8% |
| 2018 | 10.2% | -1.2% | -1.8% | -2.2% | 18.7% | 2.1% | 2.3% | 22.4% | 0.0% | -12.9% | -17.6% | -19.1% |
| 2017 | 10.9% | 2.9% | -1.9% | 23.3% | -18.6% | 5.8% | 4.4% | 17.8% | 8.3% | 1.4% | 15.7% | 7.9% |