Nasdaq, Inc. (NDAQ) stock
NDAQNasdaqSecurity & Commodity Brokers, Dealers, Exchanges & ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 18/3033% above fair value
$106.23+0.63 (+0.60%)
Close on Oct 30, 2026Market cap $59.38BP/E 31.0Yield 0.99%
Price history
Nasdaq share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$106.23
+0.60% on the day
52-week range
$76.55 – $107.93
-1.6% from the high
Change over 52 weeks
+24.0%
From $85.66 on Oct 30, 2025
Average volume
3.54M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $102.60 | $107.93 | $102.56 | $106.23 | +3.58% | 19,646,850 |
| Oct 19, 2026 | $93.96 | $104.21 | $92.99 | $102.56 | +9.14% | 20,245,560 |
| Oct 12, 2026 | $94.27 | $94.85 | $91.73 | $93.97 | +0.34% | 12,876,407 |
| Oct 5, 2026 | $90.17 | $93.97 | $89.71 | $93.65 | +3.68% | 14,873,526 |
| Sep 28, 2026 | $93.23 | $93.64 | $89.67 | $90.33 | -3.44% | 17,172,163 |
| Sep 21, 2026 | $94.45 | $96.76 | $92.02 | $93.55 | +0.01% | 15,664,656 |
| Sep 14, 2026 | $92.36 | $93.86 | $87.94 | $93.54 | +2.58% | 18,984,711 |
| Sep 8, 2026 | $95.81 | $96.25 | $90.29 | $91.19 | -5.87% | 11,790,392 |
| Aug 31, 2026 | $99.00 | $99.02 | $94.61 | $96.88 | -2.45% | 15,705,018 |
| Aug 24, 2026 | $98.44 | $100.97 | $97.59 | $99.31 | +1.11% | 11,963,092 |
| Aug 17, 2026 | $97.28 | $99.35 | $95.82 | $98.22 | +1.24% | 13,710,520 |
| Aug 10, 2026 | $94.60 | $97.90 | $94.05 | $97.02 | +2.57% | 10,562,127 |
| Aug 3, 2026 | $94.94 | $96.05 | $93.19 | $94.59 | +0.42% | 16,591,229 |
| Jul 27, 2026 | $93.12 | $96.87 | $91.04 | $94.19 | +2.28% | 19,010,044 |
| Jul 20, 2026 | $91.61 | $93.58 | $89.51 | $92.09 | +0.49% | 18,896,384 |
| Jul 13, 2026 | $88.95 | $95.26 | $87.35 | $91.64 | +4.04% | 24,528,091 |
| Jul 6, 2026 | $84.63 | $89.38 | $83.20 | $88.08 | +4.04% | 18,697,523 |
| Jun 29, 2026 | $79.35 | $84.87 | $76.55 | $84.66 | +7.76% | 20,709,351 |
| Jun 22, 2026 | $82.75 | $83.81 | $77.17 | $78.56 | -4.47% | 31,856,625 |
| Jun 15, 2026 | $89.63 | $92.75 | $81.26 | $82.24 | -7.57% | 24,659,518 |
| Jun 8, 2026 | $87.28 | $88.99 | $85.60 | $88.98 | +1.95% | 12,510,855 |
| Jun 1, 2026 | $92.49 | $93.94 | $86.50 | $87.28 | -5.66% | 20,259,383 |
| May 26, 2026 | $90.92 | $93.75 | $89.92 | $92.52 | +1.66% | 13,062,546 |
| May 18, 2026 | $90.79 | $93.63 | $88.84 | $91.01 | -0.05% | 15,162,610 |
| May 11, 2026 | $88.45 | $92.02 | $87.73 | $91.06 | +2.42% | 13,864,610 |
| May 4, 2026 | $90.89 | $93.03 | $87.32 | $88.91 | -2.64% | 18,118,230 |
| Apr 27, 2026 | $89.24 | $93.05 | $89.24 | $91.32 | +1.58% | 15,999,130 |
| Apr 20, 2026 | $88.56 | $90.44 | $84.88 | $89.90 | +1.46% | 18,180,366 |
| Apr 13, 2026 | $82.77 | $89.73 | $82.77 | $88.61 | +6.55% | 15,393,469 |
| Apr 6, 2026 | $86.65 | $88.99 | $82.18 | $83.16 | -4.03% | 15,657,523 |
| Mar 30, 2026 | $82.42 | $86.97 | $82.25 | $86.65 | +6.35% | 11,189,349 |
| Mar 23, 2026 | $86.16 | $87.51 | $81.00 | $81.48 | -5.63% | 11,936,836 |
| Mar 16, 2026 | $85.45 | $87.45 | $84.55 | $86.34 | +0.95% | 15,918,423 |
| Mar 9, 2026 | $86.98 | $88.80 | $83.63 | $85.53 | -3.28% | 19,025,207 |
| Mar 2, 2026 | $85.96 | $90.42 | $85.02 | $88.43 | +0.97% | 20,552,834 |
| Feb 23, 2026 | $81.63 | $89.03 | $78.90 | $87.58 | +6.97% | 26,799,236 |
| Feb 17, 2026 | $80.11 | $82.41 | $79.57 | $81.87 | +3.02% | 17,982,753 |
| Feb 9, 2026 | $84.67 | $86.64 | $77.09 | $79.47 | -6.32% | 35,382,240 |
| Feb 2, 2026 | $97.18 | $97.91 | $84.12 | $84.83 | -12.45% | 48,371,342 |
| Jan 26, 2026 | $98.25 | $101.51 | $95.61 | $96.89 | -1.18% | 20,037,160 |
| Jan 20, 2026 | $99.01 | $100.20 | $97.13 | $98.05 | -2.90% | 12,165,843 |
| Jan 12, 2026 | $98.03 | $101.79 | $97.86 | $100.98 | +2.79% | 15,312,418 |
| Jan 5, 2026 | $96.24 | $101.22 | $96.24 | $98.24 | +1.63% | 17,838,777 |
| Dec 29, 2025 | $99.35 | $99.59 | $95.80 | $96.66 | -2.71% | 10,919,082 |
| Dec 22, 2025 | $95.36 | $99.42 | $95.06 | $99.35 | +4.18% | 11,016,347 |
| Dec 15, 2025 | $93.58 | $95.91 | $92.18 | $95.36 | +1.91% | 24,367,269 |
| Dec 8, 2025 | $90.00 | $94.38 | $89.17 | $93.57 | +3.71% | 23,953,114 |
| Dec 1, 2025 | $90.57 | $90.76 | $87.79 | $90.22 | -0.77% | 17,527,137 |
| Nov 24, 2025 | $87.55 | $91.26 | $87.55 | $90.92 | +3.72% | 10,946,271 |
| Nov 17, 2025 | $87.08 | $89.55 | $84.76 | $87.66 | +0.67% | 11,998,588 |
| Nov 10, 2025 | $87.20 | $89.19 | $86.14 | $87.08 | -0.18% | 9,511,813 |
| Nov 3, 2025 | $85.40 | $87.68 | $85.02 | $87.24 | +2.05% | 13,441,474 |
| Oct 27, 2025 | $88.95 | $89.31 | $85.15 | $85.49 | -3.34% | 15,491,775 |
| Oct 20, 2025 | $89.28 | $92.92 | $87.33 | $88.44 | -0.17% | 17,946,720 |
| Oct 13, 2025 | $89.36 | $90.65 | $87.43 | $88.59 | -0.35% | 11,052,809 |
| Oct 6, 2025 | $87.86 | $91.96 | $87.50 | $88.90 | +1.47% | 16,292,596 |
| Sep 29, 2025 | $87.80 | $89.28 | $86.45 | $87.61 | +0.11% | 20,155,615 |
| Sep 22, 2025 | $89.53 | $90.43 | $86.47 | $87.51 | -2.30% | 18,351,598 |
| Sep 15, 2025 | $94.16 | $94.31 | $88.63 | $89.57 | -4.66% | 36,637,148 |
| Sep 8, 2025 | $93.83 | $96.16 | $93.50 | $93.95 | +0.50% | 14,826,623 |
| Sep 2, 2025 | $93.27 | $94.80 | $92.12 | $93.48 | -1.33% | 12,405,716 |
| Aug 25, 2025 | $94.62 | $95.75 | $94.05 | $94.74 | -0.01% | 10,433,759 |
| Aug 18, 2025 | $94.68 | $95.45 | $93.28 | $94.75 | +0.07% | 11,569,593 |
| Aug 11, 2025 | $96.92 | $97.63 | $94.55 | $94.68 | -2.24% | 14,515,575 |
| Aug 4, 2025 | $95.50 | $97.47 | $95.14 | $96.85 | +1.77% | 14,255,922 |
| Jul 28, 2025 | $94.98 | $97.07 | $93.69 | $95.17 | +0.35% | 18,182,181 |
| Jul 21, 2025 | $89.24 | $95.49 | $87.93 | $94.84 | +6.12% | 23,393,576 |
| Jul 14, 2025 | $89.40 | $90.69 | $86.36 | $89.37 | -0.04% | 16,255,478 |
| Jul 7, 2025 | $90.20 | $90.84 | $88.50 | $89.41 | -0.73% | 13,438,235 |
| Jun 30, 2025 | $89.30 | $90.35 | $88.17 | $90.07 | +1.11% | 11,991,272 |
| Jun 23, 2025 | $86.20 | $89.48 | $85.87 | $89.08 | +3.46% | 19,053,995 |
| Jun 16, 2025 | $85.72 | $87.08 | $85.44 | $86.10 | +0.60% | 16,145,933 |
| Jun 9, 2025 | $85.61 | $87.50 | $84.85 | $85.59 | -0.02% | 16,977,893 |
| Jun 2, 2025 | $83.28 | $85.72 | $82.72 | $85.61 | +2.48% | 14,517,524 |
| May 26, 2025 | $80.22 | $83.77 | $80.00 | $83.54 | +2.15% | 18,164,360 |
| May 19, 2025 | $81.24 | $82.31 | $80.00 | $81.78 | -0.15% | 15,217,602 |
| May 12, 2025 | $81.52 | $82.20 | $79.66 | $81.90 | +3.40% | 31,444,920 |
| May 5, 2025 | $77.60 | $80.29 | $77.30 | $79.21 | +1.32% | 19,999,812 |
| Apr 28, 2025 | $75.59 | $78.35 | $74.11 | $78.18 | +3.74% | 12,905,878 |
| Apr 21, 2025 | $71.51 | $75.53 | $69.88 | $75.36 | +4.41% | 15,073,594 |
| Apr 14, 2025 | $72.52 | $73.82 | $71.49 | $72.18 | +0.91% | 9,380,526 |
| Apr 7, 2025 | $66.39 | $72.50 | $64.84 | $71.53 | +4.81% | 31,960,833 |
| Mar 31, 2025 | $74.15 | $78.40 | $68.17 | $68.25 | -8.89% | 18,873,969 |
| Mar 24, 2025 | $76.39 | $78.29 | $74.74 | $74.91 | -0.85% | 11,419,263 |
| Mar 17, 2025 | $73.17 | $77.24 | $73.06 | $75.55 | +3.13% | 12,610,705 |
| Mar 10, 2025 | $73.80 | $73.86 | $71.80 | $73.26 | -1.88% | 19,383,026 |
| Mar 3, 2025 | $83.00 | $83.34 | $73.23 | $74.66 | -9.81% | 18,851,023 |
| Feb 24, 2025 | $81.58 | $82.82 | $78.77 | $82.78 | +2.11% | 13,683,076 |
| Feb 18, 2025 | $81.20 | $82.86 | $80.74 | $81.07 | +0.20% | 8,034,238 |
| Feb 10, 2025 | $83.01 | $83.93 | $79.25 | $80.91 | -2.31% | 11,960,926 |
| Feb 3, 2025 | $81.56 | $84.15 | $80.75 | $82.82 | +0.58% | 14,399,541 |
| Jan 27, 2025 | $80.51 | $82.88 | $76.34 | $82.34 | +1.47% | 18,600,902 |
| Jan 21, 2025 | $79.15 | $81.57 | $79.15 | $81.15 | +2.94% | 7,915,765 |
| Jan 13, 2025 | $75.65 | $79.37 | $75.33 | $78.83 | +3.89% | 12,106,127 |
| Jan 6, 2025 | $78.41 | $78.41 | $75.61 | $75.88 | -2.99% | 12,793,603 |
| Dec 30, 2024 | $77.73 | $78.39 | $76.88 | $78.22 | -0.26% | 9,441,078 |
| Dec 23, 2024 | $77.56 | $79.40 | $77.21 | $78.42 | +0.93% | 5,811,844 |
| Dec 16, 2024 | $80.58 | $81.24 | $77.09 | $77.70 | -3.02% | 18,213,532 |
| Dec 9, 2024 | $81.21 | $81.46 | $79.15 | $80.12 | -1.26% | 10,583,784 |
| Dec 2, 2024 | $83.00 | $83.45 | $80.59 | $81.14 | -2.23% | 15,593,307 |
| Nov 25, 2024 | $82.16 | $83.77 | $81.10 | $82.99 | +2.37% | 10,594,739 |
| Nov 18, 2024 | $78.36 | $81.35 | $78.36 | $81.07 | +2.93% | 9,328,034 |
| Nov 11, 2024 | $78.86 | $80.77 | $78.00 | $78.76 | +0.09% | 14,047,815 |
| Nov 4, 2024 | $74.47 | $79.73 | $74.07 | $78.69 | +5.88% | 12,775,442 |
| Oct 28, 2024 | $75.38 | $76.71 | $73.83 | $74.32 | -0.50% | 14,090,297 |
| Oct 21, 2024 | $74.70 | $75.68 | $72.80 | $74.69 | -0.29% | 13,050,949 |
| Oct 14, 2024 | $72.06 | $74.93 | $72.00 | $74.91 | +4.59% | 12,575,656 |
| Oct 7, 2024 | $72.11 | $72.77 | $70.61 | $71.62 | -0.69% | 14,684,643 |
| Sep 30, 2024 | $72.29 | $73.40 | $71.81 | $72.12 | -0.66% | 14,144,671 |
| Sep 23, 2024 | $74.71 | $74.88 | $72.31 | $72.60 | -2.27% | 14,294,765 |
| Sep 16, 2024 | $73.29 | $74.68 | $72.03 | $74.29 | +1.77% | 14,885,089 |
| Sep 9, 2024 | $72.31 | $73.04 | $70.12 | $73.00 | +1.46% | 12,518,490 |
| Sep 3, 2024 | $71.66 | $74.17 | $71.03 | $71.95 | -0.18% | 11,701,486 |
| Aug 26, 2024 | $70.57 | $72.14 | $70.25 | $72.08 | +2.46% | 9,125,263 |
| Aug 19, 2024 | $69.63 | $70.98 | $69.60 | $70.35 | +0.74% | 8,493,376 |
| Aug 12, 2024 | $68.09 | $69.97 | $67.62 | $69.83 | +2.56% | 10,107,312 |
| Aug 5, 2024 | $65.73 | $68.17 | $64.34 | $68.09 | +1.84% | 15,170,881 |
| Jul 29, 2024 | $66.95 | $70.01 | $66.24 | $66.86 | -0.15% | 45,230,279 |
| Jul 22, 2024 | $63.10 | $67.77 | $62.43 | $66.96 | +7.12% | 17,866,308 |
| Jul 15, 2024 | $62.80 | $63.61 | $62.21 | $62.51 | -0.30% | 10,299,477 |
| Jul 8, 2024 | $60.40 | $63.12 | $60.27 | $62.70 | +3.84% | 8,857,405 |
| Jul 1, 2024 | $60.38 | $60.60 | $59.46 | $60.38 | +0.20% | 5,904,170 |
| Jun 24, 2024 | $60.28 | $61.10 | $59.44 | $60.26 | +0.02% | 10,853,394 |
| Jun 17, 2024 | $58.45 | $60.33 | $58.28 | $60.25 | +2.82% | 9,052,151 |
| Jun 10, 2024 | $58.48 | $59.79 | $58.28 | $58.60 | -0.31% | 10,525,366 |
| Jun 3, 2024 | $59.30 | $59.88 | $58.30 | $58.78 | -0.42% | 11,323,245 |
| May 28, 2024 | $62.05 | $62.05 | $58.53 | $59.03 | -5.14% | 13,257,465 |
| May 20, 2024 | $62.72 | $62.90 | $61.46 | $62.23 | -0.84% | 7,276,847 |
| May 13, 2024 | $60.90 | $62.79 | $60.19 | $62.76 | +3.46% | 12,568,275 |
| May 6, 2024 | $61.04 | $62.22 | $59.36 | $60.66 | -0.34% | 11,764,304 |
| Apr 29, 2024 | $60.00 | $61.16 | $59.38 | $60.87 | +1.25% | 16,431,866 |
| Apr 22, 2024 | $60.81 | $61.57 | $58.10 | $60.12 | -0.38% | 19,863,196 |
| Apr 15, 2024 | $62.23 | $62.32 | $59.73 | $60.35 | -1.90% | 14,326,686 |
| Apr 8, 2024 | $62.32 | $64.25 | $61.01 | $61.52 | -0.84% | 17,486,509 |
| Apr 1, 2024 | $62.97 | $63.04 | $60.84 | $62.04 | -1.68% | 11,801,643 |
| Mar 25, 2024 | $61.51 | $63.52 | $61.01 | $63.10 | +2.39% | 12,512,724 |
| Mar 18, 2024 | $59.94 | $63.05 | $59.61 | $61.63 | +3.27% | 47,466,739 |
| Mar 11, 2024 | $60.09 | $60.53 | $57.96 | $59.68 | -0.55% | 13,601,868 |
| Mar 4, 2024 | $56.52 | $60.55 | $56.30 | $60.01 | +6.16% | 19,167,814 |
| Feb 26, 2024 | $56.47 | $56.68 | $55.52 | $56.53 | -0.21% | 12,780,699 |
| Feb 20, 2024 | $55.00 | $56.87 | $54.90 | $56.65 | +2.22% | 8,338,968 |
| Feb 12, 2024 | $57.32 | $57.38 | $55.02 | $55.42 | -3.20% | 14,080,230 |
| Feb 5, 2024 | $56.24 | $57.35 | $55.73 | $57.25 | +1.06% | 11,041,317 |
| Jan 29, 2024 | $58.32 | $60.72 | $56.28 | $56.65 | -3.36% | 14,623,993 |
| Jan 22, 2024 | $58.13 | $58.86 | $57.44 | $58.62 | +1.33% | 9,077,067 |
| Jan 16, 2024 | $56.50 | $57.98 | $55.83 | $57.85 | +1.62% | 10,520,734 |
| Jan 8, 2024 | $55.77 | $57.10 | $55.76 | $56.93 | +2.26% | 12,456,835 |
| Jan 2, 2024 | $58.00 | $58.00 | $55.44 | $55.67 | -4.25% | 8,563,909 |
| Dec 26, 2023 | $57.04 | $58.37 | $56.95 | $58.14 | +1.93% | 5,413,788 |
| Dec 18, 2023 | $55.00 | $57.15 | $54.62 | $57.04 | +4.20% | 10,893,333 |
| Dec 11, 2023 | $54.16 | $57.72 | $53.87 | $54.74 | +1.43% | 19,608,722 |
| Dec 4, 2023 | $55.71 | $56.61 | $53.62 | $53.97 | -3.45% | 14,056,743 |
| Nov 27, 2023 | $55.26 | $56.25 | $54.97 | $55.90 | +1.08% | 13,761,377 |
| Nov 20, 2023 | $53.50 | $55.40 | $53.36 | $55.30 | +3.40% | 6,991,751 |
| Nov 13, 2023 | $51.88 | $53.84 | $51.72 | $53.48 | +2.63% | 10,282,313 |
| Nov 6, 2023 | $50.10 | $52.25 | $50.05 | $52.11 | +3.76% | 11,370,149 |
| Oct 30, 2023 | $47.78 | $50.51 | $47.72 | $50.22 | +5.53% | 11,194,833 |
| Oct 23, 2023 | $50.30 | $50.54 | $47.56 | $47.59 | -5.95% | 10,910,875 |
| Oct 16, 2023 | $49.75 | $53.30 | $49.66 | $50.60 | +2.49% | 18,390,729 |
| Oct 9, 2023 | $49.41 | $50.10 | $49.06 | $49.37 | -0.48% | 9,730,345 |
| Oct 2, 2023 | $48.53 | $49.81 | $46.88 | $49.61 | +2.10% | 14,016,888 |
| Sep 25, 2023 | $48.48 | $49.30 | $47.88 | $48.59 | -0.16% | 9,303,782 |
| Sep 18, 2023 | $50.66 | $51.38 | $48.62 | $48.67 | -4.14% | 9,503,024 |
| Sep 11, 2023 | $51.69 | $51.78 | $50.76 | $50.77 | -1.28% | 9,696,997 |
| Sep 5, 2023 | $51.80 | $52.03 | $50.65 | $51.43 | -0.98% | 10,837,751 |
| Aug 28, 2023 | $52.82 | $54.15 | $51.81 | $51.94 | -1.50% | 11,257,981 |
| Aug 21, 2023 | $51.80 | $53.44 | $51.27 | $52.73 | +1.80% | 11,220,123 |
| Aug 14, 2023 | $50.96 | $52.28 | $50.18 | $51.80 | +1.65% | 15,679,782 |
| Aug 7, 2023 | $49.66 | $51.89 | $49.40 | $50.96 | +3.05% | 12,824,922 |
| Jul 31, 2023 | $50.69 | $50.71 | $49.10 | $49.45 | -2.06% | 11,686,456 |
| Jul 24, 2023 | $50.90 | $51.55 | $50.01 | $50.49 | -0.43% | 12,713,569 |
| Jul 17, 2023 | $50.55 | $52.55 | $49.15 | $50.71 | +0.20% | 30,954,003 |
| Jul 10, 2023 | $49.00 | $51.61 | $48.84 | $50.61 | +3.35% | 18,705,755 |
| Jul 3, 2023 | $49.68 | $50.09 | $48.65 | $48.97 | -1.77% | 12,383,793 |
| Jun 26, 2023 | $49.67 | $50.43 | $49.32 | $49.85 | +0.42% | 18,779,725 |
| Jun 20, 2023 | $50.85 | $51.66 | $48.95 | $49.64 | -3.08% | 18,846,983 |
| Jun 12, 2023 | $52.10 | $53.45 | $50.03 | $51.22 | -11.43% | 42,235,862 |
| Jun 5, 2023 | $56.25 | $58.03 | $55.73 | $57.83 | +2.66% | 13,190,249 |
| May 30, 2023 | $54.42 | $56.47 | $54.27 | $56.33 | +3.89% | 16,591,971 |
| May 22, 2023 | $55.32 | $55.71 | $52.99 | $54.22 | -1.99% | 10,874,057 |
| May 15, 2023 | $55.30 | $55.67 | $53.94 | $55.32 | +0.33% | 7,595,169 |
| May 8, 2023 | $55.00 | $55.66 | $54.47 | $55.14 | +0.40% | 8,337,809 |
| May 1, 2023 | $55.24 | $55.41 | $53.38 | $54.92 | -0.81% | 8,187,258 |
| Apr 24, 2023 | $57.09 | $57.21 | $53.85 | $55.37 | -2.81% | 9,816,387 |
| Apr 17, 2023 | $54.87 | $57.99 | $54.86 | $56.97 | +3.28% | 19,222,921 |
| Apr 10, 2023 | $54.44 | $55.65 | $53.98 | $55.16 | +0.47% | 16,672,366 |
| Apr 3, 2023 | $54.37 | $55.09 | $54.03 | $54.90 | +0.42% | 11,048,600 |
| Mar 27, 2023 | $53.61 | $54.79 | $52.63 | $54.67 | +3.01% | 11,519,456 |
| Mar 20, 2023 | $52.67 | $54.43 | $52.00 | $53.07 | +0.61% | 13,467,301 |
| Mar 13, 2023 | $52.46 | $53.85 | $51.10 | $52.75 | +0.29% | 17,538,633 |
| Mar 6, 2023 | $56.34 | $56.71 | $52.20 | $52.60 | -6.44% | 12,038,024 |
| Feb 27, 2023 | $57.61 | $57.75 | $55.06 | $56.22 | -1.45% | 11,296,641 |
| Feb 21, 2023 | $57.93 | $58.02 | $56.51 | $57.05 | -2.58% | 8,829,132 |
| Feb 13, 2023 | $59.89 | $60.14 | $58.08 | $58.56 | -1.78% | 7,893,315 |
| Feb 6, 2023 | $60.03 | $60.28 | $58.51 | $59.62 | -1.54% | 9,452,086 |
| Jan 30, 2023 | $60.48 | $60.99 | $58.97 | $60.55 | +0.08% | 11,318,418 |
| Jan 23, 2023 | $61.91 | $62.79 | $55.90 | $60.50 | -2.51% | 21,664,999 |
| Jan 17, 2023 | $63.15 | $63.90 | $60.64 | $62.06 | -2.04% | 10,582,446 |
| Jan 9, 2023 | $61.93 | $63.67 | $61.76 | $63.35 | +2.76% | 11,680,102 |
| Jan 3, 2023 | $61.53 | $62.66 | $60.12 | $61.65 | +0.49% | 6,949,667 |
| Dec 27, 2022 | $61.33 | $62.12 | $60.63 | $61.35 | +0.11% | 4,242,847 |
| Dec 19, 2022 | $60.42 | $61.86 | $60.06 | $61.28 | +1.09% | 7,914,184 |
| Dec 12, 2022 | $63.08 | $66.69 | $60.54 | $60.62 | -4.08% | 15,805,469 |
| Dec 5, 2022 | $68.75 | $68.82 | $63.14 | $63.20 | -8.38% | 12,596,413 |
| Nov 28, 2022 | $66.81 | $69.22 | $65.93 | $68.98 | +2.73% | 9,425,135 |
| Nov 21, 2022 | $65.56 | $67.73 | $65.19 | $67.15 | +2.49% | 5,120,647 |
| Nov 14, 2022 | $66.06 | $67.12 | $64.06 | $65.52 | -1.33% | 10,368,080 |
| Nov 7, 2022 | $62.09 | $66.90 | $61.50 | $66.40 | +7.27% | 12,586,559 |
| Oct 31, 2022 | $62.00 | $62.97 | $60.21 | $61.90 | -0.61% | 9,677,944 |
| Oct 24, 2022 | $58.04 | $62.33 | $57.93 | $62.28 | +7.86% | 9,296,563 |
| Oct 17, 2022 | $55.47 | $58.13 | $55.47 | $57.74 | +5.46% | 12,697,459 |
| Oct 10, 2022 | $57.93 | $58.71 | $54.66 | $54.75 | -5.05% | 9,992,069 |
| Oct 3, 2022 | $56.97 | $60.40 | $56.60 | $57.66 | +1.73% | 8,619,136 |
| Sep 26, 2022 | $56.90 | $58.59 | $56.29 | $56.68 | -0.44% | 9,674,591 |
| Sep 19, 2022 | $60.51 | $60.83 | $56.20 | $56.93 | -6.69% | 8,968,191 |
| Sep 12, 2022 | $63.49 | $64.13 | $60.14 | $61.01 | -3.56% | 10,001,031 |
| Sep 6, 2022 | $59.75 | $63.58 | $59.54 | $63.26 | +6.00% | 7,128,856 |
| Aug 29, 2022 | $60.32 | $61.25 | $58.80 | $59.68 | -1.66% | 10,600,921 |
| Aug 22, 2022 | $62.04 | $62.59 | $60.67 | $60.69 | -2.69% | 8,547,687 |
| Aug 15, 2022 | $63.25 | $64.79 | $62.12 | $62.37 | -1.74% | 10,704,786 |
| Aug 8, 2022 | $60.70 | $63.51 | $60.58 | $63.47 | +4.59% | 7,140,981 |
| Aug 1, 2022 | $59.76 | $61.04 | $59.06 | $60.69 | +0.65% | 9,189,075 |
| Jul 25, 2022 | $57.58 | $60.45 | $56.67 | $60.30 | +4.81% | 14,336,901 |
| Jul 18, 2022 | $52.59 | $58.30 | $51.43 | $57.53 | +9.89% | 17,069,076 |
| Jul 11, 2022 | $52.01 | $53.32 | $50.51 | $52.36 | +0.33% | 10,976,121 |
| Jul 5, 2022 | $51.67 | $53.31 | $51.20 | $52.19 | +0.62% | 9,407,379 |
| Jun 27, 2022 | $53.27 | $53.32 | $50.33 | $51.86 | -2.32% | 11,507,313 |
| Jun 21, 2022 | $50.00 | $53.33 | $50.00 | $53.09 | +7.01% | 15,355,464 |
| Jun 13, 2022 | $48.92 | $50.54 | $48.06 | $49.62 | -0.89% | 22,220,320 |
| Jun 6, 2022 | $51.74 | $52.25 | $49.58 | $50.06 | -2.52% | 12,014,076 |
| May 31, 2022 | $51.43 | $52.13 | $50.47 | $51.36 | -1.01% | 11,077,353 |
| May 23, 2022 | $49.15 | $51.90 | $48.03 | $51.88 | +6.51% | 12,623,943 |
| May 16, 2022 | $49.10 | $49.75 | $46.77 | $48.71 | -0.92% | 16,295,998 |
| May 9, 2022 | $50.20 | $50.22 | $47.07 | $49.16 | -3.15% | 13,503,252 |
| May 2, 2022 | $52.42 | $53.47 | $50.19 | $50.76 | -3.23% | 14,026,377 |
| Apr 25, 2022 | $55.34 | $55.80 | $52.35 | $52.46 | -5.68% | 19,274,734 |
| Apr 18, 2022 | $59.18 | $60.40 | $55.59 | $55.62 | -6.55% | 12,651,063 |
| Apr 11, 2022 | $60.79 | $61.43 | $59.48 | $59.52 | -2.66% | 6,929,901 |
| Apr 4, 2022 | $60.74 | $61.56 | $59.86 | $61.14 | +0.82% | 11,508,549 |
| Mar 28, 2022 | $58.34 | $61.29 | $58.34 | $60.64 | +3.79% | 11,260,884 |
| Mar 21, 2022 | $59.74 | $59.82 | $57.78 | $58.43 | -2.20% | 7,522,677 |
| Mar 14, 2022 | $55.36 | $59.97 | $55.07 | $59.74 | +8.71% | 11,454,243 |
| Mar 7, 2022 | $57.11 | $57.33 | $54.15 | $54.96 | -3.88% | 15,840,378 |
| Feb 28, 2022 | $56.87 | $57.91 | $56.32 | $57.18 | -0.69% | 13,061,523 |
| Feb 22, 2022 | $56.17 | $57.74 | $53.67 | $57.57 | +0.69% | 12,277,755 |
| Feb 14, 2022 | $57.55 | $58.78 | $56.73 | $57.18 | -0.48% | 14,108,055 |
| Feb 7, 2022 | $60.22 | $60.90 | $57.29 | $57.46 | -3.50% | 13,702,899 |
| Jan 31, 2022 | $58.45 | $60.92 | $58.33 | $59.54 | +2.27% | 12,566,712 |
| Jan 24, 2022 | $58.13 | $59.06 | $55.60 | $58.22 | -1.28% | 22,431,926 |
| Jan 18, 2022 | $61.16 | $61.69 | $58.78 | $58.97 | -4.95% | 16,164,546 |
| Jan 10, 2022 | $63.95 | $64.93 | $61.11 | $62.05 | -3.81% | 18,337,480 |
| Jan 3, 2022 | $70.29 | $70.29 | $63.68 | $64.50 | -7.86% | 16,217,700 |
| Dec 27, 2021 | $68.77 | $70.55 | $68.61 | $70.00 | +2.23% | 6,126,837 |
| Dec 20, 2021 | $66.14 | $68.91 | $65.25 | $68.47 | +2.16% | 6,373,662 |
| Dec 13, 2021 | $68.73 | $69.10 | $65.87 | $67.02 | -2.29% | 13,309,086 |
| Dec 6, 2021 | $66.90 | $69.23 | $65.35 | $68.59 | +2.83% | 9,421,584 |
| Nov 29, 2021 | $68.89 | $70.12 | $65.38 | $66.71 | -1.75% | 14,257,167 |
| Nov 22, 2021 | $69.49 | $70.15 | $67.68 | $67.89 | -1.97% | 6,667,545 |
| Nov 15, 2021 | $69.70 | $71.22 | $69.11 | $69.26 | -0.31% | 8,502,564 |
| Nov 8, 2021 | $71.37 | $71.41 | $68.16 | $69.47 | -2.07% | 12,347,568 |
| Nov 1, 2021 | $70.34 | $71.65 | $68.88 | $70.94 | +1.41% | 9,878,619 |
| Oct 25, 2021 | $67.15 | $70.22 | $65.96 | $69.96 | +4.04% | 10,431,798 |
| Oct 18, 2021 | $67.61 | $69.93 | $65.55 | $67.24 | -0.64% | 17,896,186 |
| Oct 11, 2021 | $65.53 | $67.81 | $65.05 | $67.67 | +2.85% | 11,606,829 |
| Oct 4, 2021 | $64.49 | $66.38 | $62.91 | $65.80 | +1.89% | 12,694,845 |
| Sep 27, 2021 | $65.55 | $65.78 | $63.13 | $64.58 | -1.55% | 14,823,531 |
| Sep 20, 2021 | $63.22 | $65.71 | $62.84 | $65.59 | +2.01% | 9,991,308 |
| Sep 13, 2021 | $65.55 | $66.00 | $63.67 | $64.30 | -1.60% | 9,461,088 |
| Sep 7, 2021 | $66.56 | $66.63 | $65.02 | $65.35 | -1.25% | 6,203,715 |
| Aug 30, 2021 | $64.79 | $66.56 | $64.53 | $66.18 | +2.61% | 8,568,771 |
| Aug 23, 2021 | $63.10 | $64.50 | $63.10 | $64.49 | +2.55% | 6,103,779 |
| Aug 16, 2021 | $63.77 | $64.09 | $61.14 | $62.89 | -1.21% | 9,616,587 |
| Aug 9, 2021 | $62.94 | $63.82 | $62.56 | $63.66 | +1.20% | 6,944,028 |
| Aug 2, 2021 | $62.77 | $63.56 | $62.34 | $62.91 | +1.07% | 9,273,390 |
| Jul 26, 2021 | $62.37 | $62.72 | $61.38 | $62.24 | -0.55% | 9,364,197 |
| Jul 19, 2021 | $59.23 | $62.83 | $58.64 | $62.59 | +5.16% | 15,338,784 |
| Jul 12, 2021 | $58.59 | $60.33 | $58.59 | $59.52 | +1.58% | 12,947,412 |
| Jul 6, 2021 | $59.43 | $59.47 | $57.86 | $58.59 | -1.19% | 7,638,393 |
| Jun 28, 2021 | $59.50 | $59.57 | $58.39 | $59.29 | -0.11% | 14,701,017 |
| Jun 21, 2021 | $58.94 | $59.91 | $58.63 | $59.36 | +1.29% | 12,947,988 |
| Jun 14, 2021 | $57.50 | $60.18 | $57.17 | $58.60 | +1.65% | 15,753,718 |
| Jun 7, 2021 | $56.97 | $57.68 | $56.03 | $57.65 | +1.60% | 9,513,840 |
| Jun 1, 2021 | $56.07 | $56.80 | $54.76 | $56.74 | +1.65% | 8,842,608 |
| May 24, 2021 | $54.78 | $55.95 | $54.60 | $55.82 | +2.19% | 7,615,338 |
| May 17, 2021 | $54.73 | $54.96 | $53.15 | $54.62 | -0.30% | 10,301,979 |
| May 10, 2021 | $55.25 | $55.60 | $52.24 | $54.79 | -0.12% | 11,150,445 |
| May 3, 2021 | $54.03 | $54.97 | $53.27 | $54.85 | +1.87% | 10,524,513 |
| Apr 26, 2021 | $54.27 | $54.28 | $52.90 | $53.85 | -0.57% | 8,825,874 |
| Apr 19, 2021 | $53.29 | $54.42 | $52.36 | $54.16 | +1.44% | 12,800,868 |
| Apr 12, 2021 | $52.13 | $53.84 | $51.90 | $53.39 | +2.61% | 10,036,029 |
| Apr 5, 2021 | $50.33 | $52.12 | $50.02 | $52.03 | +3.48% | 9,666,123 |
| Mar 29, 2021 | $49.94 | $50.51 | $49.00 | $50.28 | +0.09% | 8,304,921 |
| Mar 22, 2021 | $48.58 | $50.27 | $48.25 | $50.24 | +3.42% | 13,377,129 |
| Mar 15, 2021 | $48.10 | $49.03 | $47.45 | $48.58 | +0.91% | 21,389,475 |
| Mar 8, 2021 | $48.30 | $49.85 | $47.58 | $48.14 | -0.19% | 14,317,246 |
| Mar 1, 2021 | $46.56 | $48.37 | $45.19 | $48.23 | +4.64% | 12,955,437 |
| Feb 22, 2021 | $47.81 | $47.85 | $45.93 | $46.10 | -4.25% | 12,283,959 |
| Feb 16, 2021 | $47.68 | $48.61 | $47.13 | $48.14 | +1.72% | 9,021,651 |
| Feb 8, 2021 | $47.70 | $48.13 | $47.05 | $47.33 | -0.42% | 7,170,390 |
| Feb 1, 2021 | $45.51 | $48.47 | $45.17 | $47.53 | +5.41% | 12,480,531 |
| Jan 25, 2021 | $46.85 | $47.88 | $44.74 | $45.09 | -3.67% | 16,505,580 |
| Jan 19, 2021 | $47.40 | $48.13 | $46.41 | $46.81 | +0.27% | 11,948,829 |
| Jan 11, 2021 | $46.07 | $47.83 | $46.00 | $46.68 | +0.89% | 21,610,276 |
| Jan 4, 2021 | $44.58 | $46.38 | $43.57 | $46.27 | +4.57% | 15,711,657 |
| Dec 28, 2020 | $43.03 | $44.29 | $42.64 | $44.25 | +3.20% | 5,020,038 |
| Dec 21, 2020 | $42.61 | $43.58 | $41.43 | $42.87 | +0.02% | 8,515,737 |
| Dec 14, 2020 | $42.24 | $43.21 | $41.30 | $42.87 | +2.33% | 16,091,167 |
| Dec 7, 2020 | $41.82 | $43.22 | $41.34 | $41.89 | +0.30% | 13,625,731 |
| Nov 30, 2020 | $42.34 | $43.47 | $41.09 | $41.77 | -1.43% | 15,158,824 |
| Nov 23, 2020 | $42.27 | $42.74 | $41.61 | $42.37 | +0.63% | 8,656,563 |
| Nov 16, 2020 | $42.19 | $42.46 | $40.74 | $42.11 | +0.41% | 15,430,866 |
| Nov 9, 2020 | $46.50 | $46.50 | $41.77 | $41.94 | -5.54% | 12,953,730 |
| Nov 2, 2020 | $40.82 | $44.66 | $40.75 | $44.40 | +10.09% | 9,279,651 |
| Oct 26, 2020 | $42.59 | $42.79 | $39.92 | $40.33 | -6.30% | 9,569,808 |
| Oct 19, 2020 | $43.24 | $44.68 | $42.46 | $43.04 | +0.19% | 12,175,797 |
| Oct 12, 2020 | $41.94 | $43.30 | $41.75 | $42.96 | +3.05% | 8,248,884 |
| Oct 5, 2020 | $41.40 | $42.12 | $40.73 | $41.69 | +1.23% | 9,979,443 |
| Sep 28, 2020 | $41.95 | $42.12 | $39.34 | $41.18 | -0.39% | 21,918,749 |
| Sep 21, 2020 | $40.10 | $41.37 | $39.75 | $41.34 | +1.29% | 10,328,181 |
| Sep 14, 2020 | $42.08 | $43.29 | $40.60 | $40.82 | -2.59% | 11,466,774 |
| Sep 8, 2020 | $42.94 | $43.31 | $41.57 | $41.90 | -3.52% | 8,986,998 |
| Aug 31, 2020 | $44.18 | $45.98 | $42.87 | $43.43 | -1.18% | 12,710,742 |
| Aug 24, 2020 | $43.43 | $44.53 | $43.23 | $43.95 | +1.48% | 8,315,598 |
| Aug 17, 2020 | $43.13 | $43.82 | $43.00 | $43.31 | +0.53% | 9,002,574 |
| Aug 10, 2020 | $44.50 | $44.50 | $42.90 | $43.08 | -2.73% | 11,970,348 |
| Aug 3, 2020 | $43.95 | $44.29 | $42.93 | $44.29 | +1.19% | 8,620,905 |
| Jul 27, 2020 | $43.56 | $43.85 | $42.47 | $43.77 | +0.57% | 10,840,011 |
| Jul 20, 2020 | $42.78 | $45.17 | $42.77 | $43.52 | +1.65% | 14,376,402 |
| Jul 13, 2020 | $41.34 | $43.05 | $40.98 | $42.81 | +4.52% | 7,933,800 |
| Jul 6, 2020 | $40.50 | $41.00 | $39.74 | $40.96 | +2.35% | 7,975,311 |
| Jun 29, 2020 | $39.13 | $41.04 | $38.73 | $40.02 | +3.66% | 8,213,871 |
| Jun 22, 2020 | $39.71 | $40.29 | $38.22 | $38.61 | -2.53% | 10,343,877 |
| Jun 15, 2020 | $37.51 | $40.72 | $37.41 | $39.61 | +3.20% | 11,647,104 |
| Jun 8, 2020 | $39.79 | $40.54 | $37.57 | $38.38 | -3.96% | 11,609,841 |
| Jun 1, 2020 | $39.77 | $40.24 | $38.44 | $39.97 | +1.22% | 11,486,265 |
| May 26, 2020 | $39.47 | $39.76 | $38.07 | $39.49 | +2.71% | 9,011,244 |
| May 18, 2020 | $38.31 | $38.66 | $37.47 | $38.45 | +2.91% | 9,588,864 |
| May 11, 2020 | $35.33 | $37.42 | $35.28 | $37.36 | +4.17% | 16,659,445 |
| May 4, 2020 | $35.27 | $36.59 | $34.79 | $35.86 | +0.91% | 11,784,345 |
| Apr 27, 2020 | $35.70 | $38.14 | $35.28 | $35.54 | +0.94% | 12,541,290 |
| Apr 20, 2020 | $36.59 | $36.96 | $34.27 | $35.21 | -5.04% | 15,007,722 |
| Apr 13, 2020 | $35.10 | $37.30 | $34.22 | $37.08 | +3.08% | 13,550,487 |
| Apr 6, 2020 | $33.30 | $36.20 | $32.69 | $35.97 | +13.34% | 10,583,325 |
| Mar 30, 2020 | $31.34 | $33.47 | $30.00 | $31.74 | +2.63% | 18,302,694 |
| Mar 23, 2020 | $26.86 | $32.03 | $23.89 | $30.93 | +15.25% | 25,695,301 |
| Mar 16, 2020 | $29.00 | $31.96 | $26.56 | $26.83 | -16.19% | 29,469,997 |
| Mar 9, 2020 | $34.24 | $36.26 | $28.57 | $32.02 | -13.08% | 26,100,343 |
| Mar 2, 2020 | $34.33 | $38.85 | $34.33 | $36.83 | +7.75% | 20,078,604 |
| Feb 24, 2020 | $37.61 | $38.47 | $33.49 | $34.18 | -10.97% | 20,259,151 |
| Feb 18, 2020 | $37.83 | $39.11 | $37.71 | $38.39 | -0.88% | 15,093,067 |
| Feb 10, 2020 | $38.04 | $38.89 | $37.65 | $38.73 | +1.64% | 8,781,171 |
| Feb 3, 2020 | $39.09 | $40.08 | $38.08 | $38.11 | -1.83% | 13,429,266 |
| Jan 27, 2020 | $36.38 | $38.93 | $36.33 | $38.82 | +5.67% | 15,647,829 |
| Jan 21, 2020 | $36.37 | $36.76 | $36.07 | $36.74 | +0.82% | 7,496,550 |
| Jan 13, 2020 | $35.67 | $36.46 | $35.44 | $36.44 | +2.31% | 10,797,792 |
| Jan 6, 2020 | $35.93 | $36.09 | $35.08 | $35.61 | -1.33% | 10,201,413 |
| Dec 30, 2019 | $36.04 | $36.16 | $35.55 | $36.09 | +0.27% | 5,946,000 |
| Dec 23, 2019 | $35.88 | $36.09 | $35.47 | $36.00 | +0.36% | 4,581,474 |
| Dec 16, 2019 | $35.06 | $36.00 | $34.96 | $35.87 | +2.99% | 10,776,150 |
| Dec 9, 2019 | $35.00 | $35.04 | $34.40 | $34.83 | -0.71% | 8,156,436 |
| Dec 2, 2019 | $34.89 | $35.21 | $34.59 | $35.08 | +0.41% | 8,928,513 |
| Nov 25, 2019 | $34.93 | $35.18 | $34.58 | $34.93 | +0.41% | 9,670,749 |
| Nov 18, 2019 | $34.59 | $35.41 | $34.47 | $34.79 | +0.75% | 12,133,665 |
| Nov 11, 2019 | $33.46 | $34.72 | $33.41 | $34.53 | +2.91% | 17,555,902 |
| Nov 4, 2019 | $33.24 | $33.75 | $32.63 | $33.55 | +1.44% | 10,887,672 |
| Oct 28, 2019 | $32.89 | $33.49 | $32.71 | $33.08 | +0.81% | 7,895,373 |
| Oct 21, 2019 | $33.08 | $34.00 | $32.21 | $32.81 | -0.19% | 14,570,076 |
| Oct 14, 2019 | $33.13 | $33.22 | $32.14 | $32.87 | -0.69% | 11,179,002 |
| Oct 7, 2019 | $32.97 | $33.29 | $32.29 | $33.10 | +0.08% | 9,783,294 |
| Sep 30, 2019 | $33.41 | $33.48 | $31.77 | $33.08 | -0.85% | 9,156,588 |
| Sep 23, 2019 | $33.54 | $34.35 | $33.25 | $33.36 | -0.60% | 12,145,836 |
| Sep 16, 2019 | $33.12 | $34.44 | $32.82 | $33.56 | +1.17% | 9,751,851 |
| Sep 9, 2019 | $34.93 | $35.09 | $32.24 | $33.17 | -4.55% | 9,648,003 |
| Sep 3, 2019 | $33.28 | $34.81 | $33.01 | $34.75 | +4.43% | 6,388,278 |
| Aug 26, 2019 | $32.75 | $33.46 | $32.43 | $33.28 | +2.38% | 6,390,000 |
| Aug 19, 2019 | $32.80 | $33.48 | $32.33 | $32.51 | -0.01% | 8,062,911 |
| Aug 12, 2019 | $32.64 | $32.83 | $31.75 | $32.51 | -1.03% | 8,110,641 |
| Aug 5, 2019 | $32.44 | $32.99 | $31.15 | $32.85 | +0.60% | 12,339,537 |
| Jul 29, 2019 | $32.70 | $32.82 | $31.95 | $32.65 | -0.11% | 10,635,480 |
| Jul 22, 2019 | $33.50 | $34.19 | $32.09 | $32.69 | -3.61% | 17,990,104 |
| Jul 15, 2019 | $34.79 | $34.90 | $33.89 | $33.91 | -2.45% | 10,078,857 |
| Jul 8, 2019 | $33.64 | $34.87 | $33.46 | $34.76 | +3.20% | 10,536,240 |
| Jul 1, 2019 | $32.35 | $33.88 | $32.14 | $33.68 | +5.07% | 13,161,429 |
| Jun 24, 2019 | $32.73 | $32.86 | $31.48 | $32.06 | -2.16% | 12,880,959 |
| Jun 17, 2019 | $31.98 | $32.91 | $31.69 | $32.76 | +2.70% | 8,421,804 |
| Jun 10, 2019 | $32.20 | $32.49 | $31.43 | $31.90 | -0.47% | 6,820,542 |
| Jun 3, 2019 | $30.20 | $32.32 | $30.06 | $32.05 | +6.09% | 10,420,647 |
| May 28, 2019 | $30.04 | $30.50 | $29.87 | $30.21 | +0.68% | 6,581,067 |
| May 20, 2019 | $30.00 | $30.50 | $29.73 | $30.01 | -0.30% | 7,292,739 |
| May 13, 2019 | $30.44 | $30.73 | $30.05 | $30.10 | -2.39% | 9,067,047 |
| May 6, 2019 | $30.57 | $30.97 | $29.86 | $30.84 | +0.42% | 6,622,908 |
| Apr 29, 2019 | $30.00 | $31.11 | $29.95 | $30.71 | +2.52% | 9,447,240 |
| Apr 22, 2019 | $29.97 | $30.43 | $29.32 | $29.95 | -0.14% | 12,512,487 |
| Apr 15, 2019 | $29.27 | $30.19 | $29.13 | $30.00 | +2.49% | 5,755,326 |
| Apr 8, 2019 | $29.54 | $29.79 | $28.84 | $29.27 | -0.89% | 9,304,272 |
| Apr 1, 2019 | $29.41 | $29.96 | $29.21 | $29.53 | +1.26% | 9,762,240 |
| Mar 25, 2019 | $27.98 | $29.28 | $27.98 | $29.16 | +4.29% | 12,621,669 |
| Mar 18, 2019 | $27.93 | $28.43 | $27.69 | $27.96 | +0.41% | 8,975,136 |
| Mar 11, 2019 | $27.92 | $28.66 | $27.80 | $27.85 | +0.13% | 14,394,864 |
| Mar 4, 2019 | $30.72 | $30.83 | $27.41 | $27.81 | -9.29% | 19,779,064 |
| Feb 25, 2019 | $29.81 | $30.84 | $29.80 | $30.66 | +3.31% | 14,496,465 |
| Feb 19, 2019 | $29.16 | $29.70 | $29.07 | $29.68 | +1.46% | 9,311,757 |
| Feb 11, 2019 | $29.09 | $29.65 | $28.80 | $29.25 | +0.80% | 11,370,084 |
| Feb 4, 2019 | $29.14 | $29.15 | $28.59 | $29.02 | -0.37% | 9,348,015 |
| Jan 28, 2019 | $28.37 | $29.56 | $27.97 | $29.13 | +1.97% | 14,272,992 |
| Jan 22, 2019 | $27.67 | $28.70 | $27.46 | $28.56 | +3.07% | 10,448,376 |
| Jan 14, 2019 | $26.68 | $27.94 | $26.68 | $27.71 | +3.02% | 10,293,609 |
| Jan 7, 2019 | $26.66 | $26.99 | $26.30 | $26.90 | -1.53% | 14,588,154 |
| Dec 31, 2018 | $26.97 | $27.45 | $26.22 | $27.32 | +1.76% | 11,162,013 |
| Dec 24, 2018 | $26.14 | $27.28 | $25.16 | $26.84 | +1.28% | 9,538,464 |
| Dec 17, 2018 | $28.77 | $28.84 | $26.49 | $26.50 | -8.12% | 16,586,364 |
| Dec 10, 2018 | $29.12 | $29.87 | $28.37 | $28.85 | -0.94% | 10,718,007 |
| Dec 3, 2018 | $30.79 | $31.05 | $29.06 | $29.12 | -4.34% | 14,349,268 |
| Nov 26, 2018 | $29.53 | $30.54 | $29.51 | $30.44 | +3.94% | 15,364,815 |
| Nov 19, 2018 | $29.56 | $29.77 | $28.77 | $29.29 | -0.99% | 12,223,932 |
| Nov 12, 2018 | $30.13 | $30.18 | $28.41 | $29.58 | -1.84% | 15,777,267 |
| Nov 5, 2018 | $29.05 | $30.48 | $29.03 | $30.13 | +3.91% | 12,163,302 |
| Oct 29, 2018 | $28.12 | $29.29 | $27.70 | $29.00 | +4.18% | 16,681,011 |
| Oct 22, 2018 | $27.02 | $28.05 | $26.49 | $27.84 | +3.46% | 25,067,286 |
| Oct 15, 2018 | $26.64 | $27.42 | $26.44 | $26.91 | +0.88% | 16,814,962 |
| Oct 8, 2018 | $28.48 | $28.52 | $26.32 | $26.67 | -6.44% | 16,326,040 |
| Oct 1, 2018 | $28.80 | $29.12 | $28.39 | $28.51 | -0.31% | 13,966,101 |
| Sep 24, 2018 | $30.10 | $30.11 | $28.58 | $28.60 | -5.25% | 16,476,438 |
| Sep 17, 2018 | $30.25 | $30.27 | $29.64 | $30.18 | -0.20% | 14,758,455 |
| Sep 10, 2018 | $31.12 | $31.39 | $30.22 | $30.24 | -2.60% | 8,794,245 |
| Sep 4, 2018 | $31.84 | $32.28 | $30.93 | $31.05 | -2.40% | 9,421,344 |
| Aug 27, 2018 | $31.61 | $31.98 | $31.33 | $31.81 | +0.75% | 8,836,539 |
| Aug 20, 2018 | $30.97 | $31.65 | $30.64 | $31.58 | +1.82% | 7,921,605 |
| Aug 13, 2018 | $30.75 | $31.12 | $30.50 | $31.01 | +1.00% | 7,789,293 |
| Aug 6, 2018 | $30.47 | $31.21 | $30.44 | $30.71 | +0.69% | 7,759,269 |
| Jul 30, 2018 | $31.92 | $31.94 | $30.19 | $30.50 | -4.38% | 14,281,437 |
| Jul 23, 2018 | $31.60 | $31.96 | $30.77 | $31.89 | +0.72% | 15,981,498 |
| Jul 16, 2018 | $31.05 | $31.96 | $31.05 | $31.67 | +2.03% | 8,012,895 |
| Jul 9, 2018 | $30.13 | $31.19 | $30.10 | $31.04 | +3.33% | 12,169,590 |
| Jul 2, 2018 | $30.43 | $30.97 | $29.90 | $30.04 | -1.27% | 7,229,937 |
| Jun 25, 2018 | $31.05 | $31.21 | $30.22 | $30.42 | -2.49% | 14,060,292 |
| Jun 18, 2018 | $31.47 | $31.62 | $31.06 | $31.20 | -1.39% | 15,295,248 |
| Jun 11, 2018 | $31.76 | $32.06 | $31.34 | $31.64 | -0.22% | 9,590,418 |
| Jun 4, 2018 | $30.83 | $31.90 | $30.78 | $31.71 | +3.30% | 17,606,499 |
| May 29, 2018 | $30.74 | $31.44 | $30.54 | $30.70 | -0.74% | 15,551,232 |
| May 21, 2018 | $30.11 | $30.97 | $30.11 | $30.93 | +3.01% | 13,186,851 |
| May 14, 2018 | $30.27 | $30.40 | $29.79 | $30.02 | -0.52% | 11,138,829 |
| May 7, 2018 | $29.24 | $30.32 | $29.20 | $30.18 | +3.24% | 11,560,209 |
| Apr 30, 2018 | $29.63 | $29.92 | $28.32 | $29.23 | -1.24% | 16,854,538 |
| Apr 23, 2018 | $29.14 | $29.65 | $28.62 | $29.60 | +1.58% | 17,926,105 |
| Apr 16, 2018 | $28.83 | $29.22 | $28.53 | $29.14 | +1.73% | 13,945,206 |
| Apr 9, 2018 | $28.49 | $29.01 | $28.32 | $28.64 | +0.86% | 10,656,213 |
| Apr 2, 2018 | $28.74 | $28.98 | $28.15 | $28.40 | -1.18% | 18,760,461 |
| Mar 26, 2018 | $27.31 | $28.87 | $27.13 | $28.74 | +6.81% | 15,375,111 |
| Mar 19, 2018 | $27.97 | $28.30 | $26.87 | $26.91 | -3.87% | 9,825,363 |
| Mar 12, 2018 | $28.91 | $29.00 | $27.85 | $27.99 | -2.96% | 10,199,148 |
| Mar 5, 2018 | $26.73 | $28.89 | $26.66 | $28.84 | +7.37% | 10,814,370 |
| Feb 26, 2018 | $27.03 | $27.57 | $26.35 | $26.86 | +0.14% | 11,976,408 |
| Feb 20, 2018 | $26.28 | $26.89 | $25.99 | $26.83 | +1.85% | 11,856,489 |
| Feb 12, 2018 | $25.68 | $26.89 | $25.68 | $26.34 | +3.82% | 15,145,713 |
| Feb 5, 2018 | $26.53 | $26.99 | $24.33 | $25.37 | -5.27% | 29,048,894 |
| Jan 29, 2018 | $27.12 | $27.76 | $26.72 | $26.78 | -1.25% | 22,201,417 |
| Jan 22, 2018 | $26.80 | $27.28 | $26.60 | $27.12 | +1.61% | 9,342,678 |
| Jan 16, 2018 | $27.29 | $27.38 | $26.30 | $26.69 | -1.67% | 11,354,428 |
| Jan 8, 2018 | $26.42 | $27.18 | $26.40 | $27.14 | +2.80% | 12,001,203 |
| Jan 2, 2018 | $25.72 | $26.52 | $25.49 | $26.40 | +3.10% | 12,146,370 |
| Dec 26, 2017 | $25.42 | $25.72 | $25.28 | $25.61 | +0.97% | 7,523,799 |
| Dec 18, 2017 | $25.95 | $25.97 | $24.98 | $25.36 | -1.83% | 12,662,028 |
| Dec 11, 2017 | $26.40 | $26.71 | $25.77 | $25.84 | -1.61% | 12,540,228 |
| Dec 4, 2017 | $26.67 | $26.67 | $25.59 | $26.26 | -0.61% | 13,336,968 |
| Nov 27, 2017 | $25.83 | $26.62 | $25.69 | $26.42 | +2.60% | 13,663,146 |
| Nov 20, 2017 | $25.32 | $25.81 | $25.32 | $25.75 | +1.71% | 8,395,230 |
| Nov 13, 2017 | $24.55 | $25.48 | $24.44 | $25.32 | +3.24% | 16,932,591 |
| Nov 6, 2017 | $24.07 | $24.60 | $23.88 | $24.52 | +1.62% | 14,009,016 |
| Oct 30, 2017 | $24.10 | $24.48 | $23.98 | $24.13 | +0.08% | 16,195,147 |
| Oct 23, 2017 | $24.29 | $24.65 | $23.92 | $24.11 | -0.80% | 22,082,023 |
| Oct 16, 2017 | $24.78 | $24.97 | $24.07 | $24.31 | -1.91% | 22,527,786 |
| Oct 9, 2017 | $24.50 | $25.25 | $24.48 | $24.78 | +0.60% | 21,166,579 |
| Oct 2, 2017 | $25.89 | $26.02 | $24.57 | $24.63 | -4.73% | 16,570,078 |
| Sep 25, 2017 | $25.48 | $26.10 | $25.30 | $25.86 | +1.51% | 9,757,521 |
| Sep 18, 2017 | $24.94 | $25.63 | $24.87 | $25.47 | +2.23% | 12,736,599 |
| Sep 11, 2017 | $24.88 | $25.07 | $24.59 | $24.92 | +0.54% | 15,719,868 |
| Sep 5, 2017 | $25.12 | $25.12 | $24.45 | $24.78 | -1.35% | 11,561,781 |
| Aug 28, 2017 | $25.33 | $25.38 | $24.96 | $25.12 | -0.50% | 9,109,164 |
| Aug 21, 2017 | $24.97 | $25.56 | $24.89 | $25.25 | +1.12% | 11,159,316 |
| Aug 14, 2017 | $25.32 | $25.92 | $24.87 | $24.97 | -0.78% | 12,546,159 |
| Aug 7, 2017 | $25.09 | $25.60 | $24.89 | $25.17 | +0.52% | 8,718,918 |
| Jul 31, 2017 | $24.82 | $25.23 | $24.70 | $25.04 | +1.00% | 9,132,486 |
| Jul 24, 2017 | $24.13 | $25.08 | $23.17 | $24.79 | +2.24% | 12,152,796 |
| Jul 17, 2017 | $23.67 | $24.26 | $23.58 | $24.25 | +2.36% | 10,248,684 |
| Jul 10, 2017 | $23.84 | $23.96 | $23.55 | $23.69 | -0.80% | 9,446,598 |
| Jul 3, 2017 | $23.84 | $24.09 | $23.65 | $23.88 | +0.20% | 7,885,884 |
| Jun 26, 2017 | $23.31 | $24.05 | $23.27 | $23.83 | +2.33% | 10,554,045 |
| Jun 19, 2017 | $23.80 | $23.82 | $23.15 | $23.29 | -1.83% | 11,009,589 |
| Jun 12, 2017 | $23.49 | $23.98 | $23.44 | $23.72 | +0.88% | 17,991,330 |
| Jun 5, 2017 | $22.50 | $23.60 | $22.50 | $23.51 | +4.50% | 12,545,631 |
| May 30, 2017 | $22.49 | $22.71 | $22.40 | $22.50 | -0.12% | 8,965,881 |
| May 22, 2017 | $22.57 | $22.78 | $22.46 | $22.53 | +0.21% | 7,906,083 |
| May 15, 2017 | $22.48 | $22.69 | $21.99 | $22.48 | -0.16% | 14,157,459 |
| May 8, 2017 | $22.63 | $22.68 | $21.99 | $22.52 | -0.53% | 16,743,093 |
| May 1, 2017 | $23.08 | $23.08 | $22.43 | $22.64 | -1.39% | 11,578,671 |
| Apr 24, 2017 | $23.61 | $23.66 | $22.76 | $22.96 | -1.49% | 19,019,980 |
| Apr 17, 2017 | $22.74 | $23.43 | $22.70 | $23.30 | +2.64% | 10,921,128 |
| Apr 10, 2017 | $23.09 | $23.24 | $22.64 | $22.70 | -1.60% | 8,546,616 |
| Apr 3, 2017 | $23.09 | $23.30 | $22.69 | $23.07 | -0.33% | 10,914,162 |
| Mar 27, 2017 | $23.09 | $23.21 | $22.81 | $23.15 | -0.57% | 11,675,253 |
| Mar 20, 2017 | $23.55 | $23.74 | $23.13 | $23.28 | -1.45% | 12,516,204 |
| Mar 13, 2017 | $23.63 | $23.82 | $23.45 | $23.63 | -0.11% | 16,063,815 |
| Mar 6, 2017 | $23.60 | $23.86 | $23.42 | $23.65 | -0.18% | 12,744,354 |
| Feb 27, 2017 | $23.86 | $24.17 | $23.56 | $23.70 | -0.50% | 16,233,366 |
| Feb 21, 2017 | $23.87 | $23.95 | $23.68 | $23.82 | -0.08% | 9,588,531 |
| Feb 13, 2017 | $23.26 | $23.88 | $23.15 | $23.84 | +2.49% | 17,969,323 |
| Feb 6, 2017 | $23.35 | $23.44 | $22.87 | $23.26 | -0.81% | 14,018,472 |
| Jan 30, 2017 | $22.68 | $23.96 | $22.42 | $23.45 | +2.90% | 16,171,266 |
| Jan 23, 2017 | $22.35 | $22.98 | $22.22 | $22.79 | +1.48% | 9,726,141 |
| Jan 17, 2017 | $22.45 | $22.56 | $22.16 | $22.45 | -0.52% | 8,849,814 |
| Jan 9, 2017 | $22.79 | $22.82 | $22.03 | $22.57 | -1.10% | 8,766,024 |
| Jan 3, 2017 | $22.49 | $22.94 | $22.09 | $22.82 | +2.00% | 7,406,112 |
| Dec 27, 2016 | $22.47 | $22.54 | $22.30 | $22.37 | -0.07% | 6,428,058 |
| Dec 19, 2016 | $22.64 | $22.85 | $22.31 | $22.39 | -1.31% | 6,775,428 |
| Dec 12, 2016 | $22.74 | $23.24 | $22.61 | $22.69 | -0.82% | 14,741,544 |
| Dec 5, 2016 | $21.56 | $22.89 | $21.44 | $22.87 | +7.42% | 17,793,426 |
| Nov 28, 2016 | $21.85 | $21.85 | $21.12 | $21.29 | -2.76% | 16,424,631 |
| Nov 21, 2016 | $22.04 | $22.09 | $21.60 | $21.90 | -0.24% | 6,428,589 |
| Nov 14, 2016 | $22.21 | $22.22 | $21.20 | $21.95 | – | 16,050,270 |
Seasonality
NDAQ 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 | 1.8% | -2.8% | 0.6% | 2.5% | 2.0% | 0.4% | 8.0% | 2.9% | -3.8% | 2.8% | 7.0% | -0.8% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 10 of 10 | 8 of 10 | 2 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -0.2% | -9.6% | -2.8% | 8.3% | 0.7% | -14.5% | 19.5% | 4.7% | -6.4% | 15.5% | ||
| 2025 | 6.5% | 0.5% | -8.1% | 0.5% | 9.6% | 7.4% | 7.6% | -1.5% | -6.4% | -3.3% | 6.4% | 7.2% |
| 2024 | -0.6% | -2.7% | 12.7% | -5.2% | -1.4% | 2.5% | 12.3% | 6.5% | 1.6% | 1.2% | 12.3% | -6.6% |
| 2023 | -1.9% | -6.9% | -2.1% | 1.3% | -0.0% | -9.5% | 1.3% | 3.9% | -7.0% | 2.1% | 12.6% | 4.5% |
| 2022 | -14.7% | -4.5% | 4.5% | -11.7% | -1.3% | -1.4% | 18.6% | -1.3% | -4.5% | 9.8% | 10.0% | -10.1% |
| 2021 | 1.9% | 2.2% | 7.0% | 9.5% | 3.7% | 5.3% | 6.2% | 4.8% | -1.1% | 8.7% | -3.2% | 3.6% |
| 2020 | 8.7% | -11.9% | -7.0% | 15.5% | 8.0% | 1.3% | 9.9% | 2.4% | -8.4% | -1.4% | 5.8% | 4.1% |
| 2019 | 7.9% | 4.0% | -4.0% | 5.4% | -1.7% | 6.6% | 0.2% | 3.6% | -0.0% | 0.4% | 5.0% | 2.7% |
| 2018 | 5.3% | -0.2% | 7.3% | 2.4% | 4.0% | -0.2% | 0.1% | 4.4% | -9.7% | 1.1% | 5.3% | -10.2% |
| 2017 | 5.1% | 0.8% | -1.9% | -0.8% | -1.8% | 6.2% | 4.0% | 1.4% | 3.4% | -6.3% | 9.0% | -2.5% |