Nordson Corp (NDSN) stock
NDSNNasdaqGeneral Industrial Machinery & Equipment, NECFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 20, 2026Score 18/3030% above fair value
$322.67−6.43 (-1.95%)
Close on Oct 30, 2026Market cap $17.97BP/E 32.6Yield 0.98%
Price history
Nordson share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$322.67
-1.95% on the day
52-week range
$223.29 – $339.12
-4.9% from the high
Change over 52 weeks
+39.2%
From $231.79 on Oct 30, 2025
Average volume
372,887
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $319.98 | $331.20 | $319.98 | $322.67 | +1.20% | 1,921,904 |
| Oct 19, 2026 | $323.26 | $332.55 | $311.55 | $318.84 | -1.08% | 1,657,995 |
| Oct 12, 2026 | $328.11 | $332.75 | $318.68 | $322.31 | -1.79% | 1,854,749 |
| Oct 5, 2026 | $333.54 | $338.18 | $322.21 | $328.17 | -1.61% | 1,920,375 |
| Sep 28, 2026 | $324.45 | $335.77 | $322.92 | $333.54 | +2.39% | 1,738,391 |
| Sep 21, 2026 | $313.18 | $326.70 | $310.50 | $325.77 | +4.56% | 1,547,134 |
| Sep 14, 2026 | $309.23 | $315.72 | $306.03 | $311.57 | -0.92% | 2,403,079 |
| Sep 8, 2026 | $318.10 | $319.12 | $306.92 | $314.47 | -1.22% | 1,150,785 |
| Aug 31, 2026 | $322.68 | $324.77 | $311.56 | $318.36 | -1.92% | 1,790,102 |
| Aug 24, 2026 | $331.63 | $339.12 | $324.26 | $324.59 | -2.30% | 1,755,633 |
| Aug 17, 2026 | $307.39 | $338.55 | $302.92 | $332.24 | +7.62% | 3,560,222 |
| Aug 10, 2026 | $310.01 | $314.56 | $306.96 | $308.72 | -0.45% | 1,496,785 |
| Aug 3, 2026 | $298.65 | $315.68 | $298.65 | $310.11 | +4.14% | 1,544,738 |
| Jul 27, 2026 | $296.74 | $303.49 | $292.97 | $297.78 | +0.68% | 1,609,651 |
| Jul 20, 2026 | $290.34 | $296.89 | $283.01 | $295.77 | +2.35% | 1,290,528 |
| Jul 13, 2026 | $286.60 | $296.74 | $284.01 | $288.98 | +0.83% | 2,154,955 |
| Jul 6, 2026 | $291.34 | $297.69 | $280.38 | $286.60 | -1.30% | 1,456,991 |
| Jun 29, 2026 | $300.08 | $306.57 | $287.89 | $290.38 | -3.68% | 1,919,373 |
| Jun 22, 2026 | $295.49 | $307.74 | $287.03 | $301.47 | +1.88% | 1,955,986 |
| Jun 15, 2026 | $292.18 | $297.99 | $289.13 | $295.92 | +2.68% | 2,964,127 |
| Jun 8, 2026 | $283.52 | $292.96 | $278.36 | $288.21 | +1.94% | 1,811,240 |
| Jun 1, 2026 | $284.54 | $292.04 | $278.78 | $282.73 | -1.60% | 1,543,048 |
| May 26, 2026 | $292.39 | $296.86 | $284.18 | $287.33 | -0.89% | 2,027,623 |
| May 18, 2026 | $275.90 | $291.16 | $270.26 | $289.90 | +5.46% | 2,521,786 |
| May 11, 2026 | $283.47 | $285.87 | $274.01 | $274.88 | -3.05% | 1,925,237 |
| May 4, 2026 | $280.93 | $290.02 | $278.75 | $283.53 | +0.12% | 1,603,178 |
| Apr 27, 2026 | $282.70 | $289.49 | $278.88 | $283.20 | +0.30% | 1,621,587 |
| Apr 20, 2026 | $281.59 | $287.04 | $277.37 | $282.36 | +0.17% | 1,410,635 |
| Apr 13, 2026 | $274.40 | $285.99 | $271.11 | $281.89 | +2.40% | 1,787,601 |
| Apr 6, 2026 | $263.07 | $279.63 | $260.06 | $275.28 | +4.63% | 1,666,000 |
| Mar 30, 2026 | $262.79 | $271.38 | $253.85 | $263.10 | +1.11% | 1,670,410 |
| Mar 23, 2026 | $270.45 | $272.63 | $259.16 | $260.21 | -0.96% | 1,363,965 |
| Mar 16, 2026 | $269.86 | $272.58 | $260.91 | $262.73 | -1.81% | 1,898,907 |
| Mar 9, 2026 | $268.25 | $277.48 | $264.74 | $267.57 | -1.93% | 1,650,589 |
| Mar 2, 2026 | $290.33 | $293.61 | $270.96 | $272.84 | -7.02% | 1,491,593 |
| Feb 23, 2026 | $291.15 | $298.17 | $286.29 | $293.44 | +1.13% | 2,364,601 |
| Feb 17, 2026 | $296.72 | $305.28 | $287.20 | $290.17 | -2.69% | 2,114,806 |
| Feb 9, 2026 | $290.54 | $300.79 | $288.58 | $298.19 | +2.76% | 2,441,191 |
| Feb 2, 2026 | $273.55 | $291.01 | $273.55 | $290.18 | +5.70% | 2,493,918 |
| Jan 26, 2026 | $271.01 | $275.09 | $265.19 | $274.53 | +1.20% | 2,322,254 |
| Jan 20, 2026 | $267.88 | $275.43 | $265.45 | $271.28 | -0.24% | 1,281,744 |
| Jan 12, 2026 | $261.22 | $272.62 | $259.51 | $271.92 | +4.10% | 2,187,826 |
| Jan 5, 2026 | $240.25 | $261.64 | $240.25 | $261.22 | +8.38% | 2,307,314 |
| Dec 29, 2025 | $243.94 | $245.66 | $239.25 | $241.03 | -1.21% | 1,109,075 |
| Dec 22, 2025 | $240.46 | $244.24 | $240.13 | $243.99 | +1.50% | 1,055,978 |
| Dec 15, 2025 | $237.20 | $242.69 | $234.60 | $240.38 | +2.09% | 4,472,826 |
| Dec 8, 2025 | $238.74 | $251.47 | $231.39 | $235.45 | -1.46% | 4,210,483 |
| Dec 1, 2025 | $235.22 | $240.67 | $233.14 | $238.93 | +0.53% | 1,700,086 |
| Nov 24, 2025 | $233.40 | $240.18 | $231.31 | $237.66 | +1.79% | 1,259,533 |
| Nov 17, 2025 | $229.42 | $236.40 | $223.29 | $233.48 | +1.39% | 1,777,609 |
| Nov 10, 2025 | $233.72 | $239.45 | $228.92 | $230.27 | -1.01% | 1,306,859 |
| Nov 3, 2025 | $231.17 | $237.14 | $227.53 | $232.61 | +0.28% | 1,442,143 |
| Oct 27, 2025 | $236.88 | $238.94 | $229.77 | $231.95 | -1.67% | 1,826,586 |
| Oct 20, 2025 | $234.41 | $240.46 | $233.39 | $235.90 | +1.10% | 1,076,352 |
| Oct 13, 2025 | $229.68 | $235.77 | $225.32 | $233.34 | +2.27% | 1,325,227 |
| Oct 6, 2025 | $233.97 | $236.36 | $227.96 | $228.16 | -2.27% | 1,378,332 |
| Sep 29, 2025 | $227.99 | $235.02 | $224.27 | $233.45 | +2.84% | 1,220,302 |
| Sep 22, 2025 | $225.07 | $228.12 | $220.47 | $227.00 | +0.85% | 1,194,941 |
| Sep 15, 2025 | $223.18 | $231.00 | $223.00 | $225.08 | +0.86% | 1,938,579 |
| Sep 8, 2025 | $225.70 | $228.23 | $221.09 | $223.17 | -0.83% | 1,447,366 |
| Sep 2, 2025 | $223.43 | $229.02 | $220.06 | $225.03 | -0.03% | 981,908 |
| Aug 25, 2025 | $226.64 | $228.79 | $223.24 | $225.09 | -0.92% | 1,758,379 |
| Aug 18, 2025 | $213.16 | $235.71 | $211.50 | $227.17 | +6.43% | 3,278,976 |
| Aug 11, 2025 | $211.49 | $222.11 | $209.64 | $213.44 | +1.14% | 1,228,251 |
| Aug 4, 2025 | $208.74 | $214.79 | $208.37 | $211.04 | +0.86% | 1,565,821 |
| Jul 28, 2025 | $220.87 | $221.10 | $207.08 | $209.25 | -5.25% | 1,919,927 |
| Jul 21, 2025 | $217.11 | $220.91 | $213.99 | $220.84 | +1.74% | 1,518,737 |
| Jul 14, 2025 | $219.72 | $220.55 | $210.43 | $217.07 | -1.70% | 1,830,102 |
| Jul 7, 2025 | $221.28 | $226.14 | $217.81 | $220.82 | -0.88% | 1,140,481 |
| Jun 30, 2025 | $214.66 | $224.65 | $213.11 | $222.78 | +3.56% | 1,262,616 |
| Jun 23, 2025 | $209.39 | $216.28 | $207.51 | $215.12 | +2.66% | 2,181,574 |
| Jun 16, 2025 | $216.30 | $219.56 | $209.47 | $209.55 | -2.24% | 3,282,858 |
| Jun 9, 2025 | $215.72 | $223.95 | $214.02 | $214.36 | -0.19% | 2,164,157 |
| Jun 2, 2025 | $210.36 | $216.72 | $207.00 | $214.76 | +1.31% | 2,099,410 |
| May 26, 2025 | $192.63 | $218.00 | $191.99 | $211.99 | +9.62% | 2,933,186 |
| May 19, 2025 | $203.04 | $205.02 | $191.99 | $193.38 | -5.83% | 1,378,087 |
| May 12, 2025 | $200.53 | $205.64 | $199.07 | $205.35 | +6.61% | 1,621,933 |
| May 5, 2025 | $190.95 | $196.35 | $187.89 | $192.62 | -0.11% | 1,322,114 |
| Apr 28, 2025 | $188.89 | $194.32 | $184.58 | $192.84 | +2.45% | 1,901,737 |
| Apr 21, 2025 | $178.62 | $192.10 | $174.59 | $188.22 | +4.10% | 1,466,032 |
| Apr 14, 2025 | $187.07 | $187.84 | $178.93 | $180.81 | -2.56% | 1,375,598 |
| Apr 7, 2025 | $179.80 | $187.88 | $165.03 | $185.56 | +5.00% | 3,796,988 |
| Mar 31, 2025 | $200.00 | $203.71 | $173.36 | $176.73 | -11.84% | 2,060,155 |
| Mar 24, 2025 | $205.01 | $209.89 | $200.34 | $200.46 | -1.67% | 1,328,802 |
| Mar 17, 2025 | $207.57 | $211.97 | $201.52 | $203.86 | -1.71% | 1,613,475 |
| Mar 10, 2025 | $213.82 | $216.48 | $200.77 | $207.40 | -3.67% | 1,678,311 |
| Mar 3, 2025 | $211.30 | $215.95 | $205.18 | $215.31 | +2.39% | 1,904,335 |
| Feb 24, 2025 | $214.26 | $217.07 | $207.39 | $210.29 | -2.39% | 2,049,170 |
| Feb 18, 2025 | $216.40 | $221.59 | $211.76 | $215.44 | -0.45% | 1,715,586 |
| Feb 10, 2025 | $216.18 | $220.81 | $212.41 | $216.42 | +0.95% | 1,239,694 |
| Feb 3, 2025 | $218.08 | $219.04 | $213.10 | $214.39 | -2.65% | 1,328,604 |
| Jan 27, 2025 | $218.00 | $224.52 | $217.47 | $220.22 | +0.99% | 1,435,369 |
| Jan 21, 2025 | $218.15 | $221.91 | $216.73 | $218.07 | +0.78% | 1,360,485 |
| Jan 13, 2025 | $199.15 | $217.56 | $199.01 | $216.38 | +8.13% | 2,534,115 |
| Jan 6, 2025 | $208.66 | $211.23 | $196.83 | $200.12 | -3.58% | 1,544,252 |
| Dec 30, 2024 | $210.00 | $211.97 | $204.20 | $207.56 | -1.76% | 1,043,594 |
| Dec 23, 2024 | $208.45 | $214.77 | $208.22 | $211.27 | +0.73% | 1,507,134 |
| Dec 16, 2024 | $227.65 | $228.94 | $207.15 | $209.73 | -7.39% | 3,389,122 |
| Dec 9, 2024 | $254.80 | $258.63 | $223.83 | $226.46 | -10.98% | 2,971,671 |
| Dec 2, 2024 | $260.75 | $260.88 | $253.20 | $254.40 | -2.53% | 986,087 |
| Nov 25, 2024 | $261.97 | $266.86 | $256.27 | $260.99 | -0.11% | 1,222,759 |
| Nov 18, 2024 | $253.68 | $261.79 | $248.28 | $261.27 | +2.55% | 877,615 |
| Nov 11, 2024 | $262.27 | $264.94 | $254.07 | $254.78 | -2.55% | 1,212,221 |
| Nov 4, 2024 | $249.31 | $266.71 | $245.25 | $261.44 | +4.98% | 1,097,195 |
| Oct 28, 2024 | $249.44 | $252.74 | $246.11 | $249.03 | +0.37% | 1,049,773 |
| Oct 21, 2024 | $256.66 | $257.55 | $247.37 | $248.10 | -3.53% | 1,118,521 |
| Oct 14, 2024 | $256.27 | $261.53 | $253.99 | $257.17 | +0.21% | 819,592 |
| Oct 7, 2024 | $251.62 | $257.96 | $248.71 | $256.62 | +1.83% | 1,020,111 |
| Sep 30, 2024 | $261.80 | $263.28 | $250.73 | $252.00 | -3.69% | 942,830 |
| Sep 23, 2024 | $255.75 | $265.86 | $253.12 | $261.66 | +2.38% | 760,885 |
| Sep 16, 2024 | $252.63 | $261.30 | $252.04 | $255.58 | +1.50% | 1,088,206 |
| Sep 9, 2024 | $245.47 | $252.01 | $241.61 | $251.81 | +3.09% | 750,325 |
| Sep 3, 2024 | $254.97 | $256.15 | $242.62 | $244.27 | -4.79% | 747,582 |
| Aug 26, 2024 | $258.00 | $259.40 | $253.28 | $256.56 | -0.33% | 1,257,245 |
| Aug 19, 2024 | $239.64 | $262.20 | $237.90 | $257.40 | +7.40% | 1,906,144 |
| Aug 12, 2024 | $234.64 | $241.82 | $232.16 | $239.66 | +2.23% | 1,652,063 |
| Aug 5, 2024 | $237.96 | $240.42 | $232.13 | $234.44 | -2.88% | 1,278,422 |
| Jul 29, 2024 | $246.21 | $252.84 | $236.37 | $241.38 | -1.86% | 1,757,184 |
| Jul 22, 2024 | $237.29 | $247.38 | $234.03 | $245.95 | +3.95% | 1,177,511 |
| Jul 15, 2024 | $236.91 | $245.82 | $235.03 | $236.61 | -0.23% | 1,298,502 |
| Jul 8, 2024 | $227.81 | $239.29 | $224.02 | $237.15 | +4.65% | 966,961 |
| Jul 1, 2024 | $231.78 | $233.79 | $224.17 | $226.61 | -2.30% | 691,736 |
| Jun 24, 2024 | $231.02 | $234.50 | $226.37 | $231.94 | +0.27% | 1,274,897 |
| Jun 17, 2024 | $228.13 | $233.71 | $226.83 | $231.32 | +1.14% | 1,262,143 |
| Jun 10, 2024 | $224.58 | $234.20 | $222.18 | $228.72 | +1.14% | 1,199,297 |
| Jun 3, 2024 | $235.73 | $235.73 | $224.62 | $226.15 | -3.65% | 1,057,059 |
| May 28, 2024 | $237.94 | $238.66 | $229.32 | $234.72 | -1.35% | 1,181,670 |
| May 20, 2024 | $271.30 | $272.27 | $236.43 | $237.94 | -12.41% | 1,812,179 |
| May 13, 2024 | $279.29 | $279.29 | $269.51 | $271.65 | -2.60% | 1,928,043 |
| May 6, 2024 | $267.59 | $279.38 | $267.59 | $278.89 | +5.00% | 1,393,263 |
| Apr 29, 2024 | $260.96 | $266.07 | $257.20 | $265.61 | +2.00% | 1,029,730 |
| Apr 22, 2024 | $260.78 | $262.92 | $255.78 | $260.40 | +0.31% | 868,916 |
| Apr 15, 2024 | $266.57 | $267.70 | $257.71 | $259.59 | -1.91% | 666,923 |
| Apr 8, 2024 | $272.01 | $273.76 | $262.74 | $264.65 | -2.39% | 1,068,488 |
| Apr 1, 2024 | $274.54 | $278.00 | $268.83 | $271.13 | -1.24% | 1,172,645 |
| Mar 25, 2024 | $269.09 | $276.09 | $266.31 | $274.54 | +2.24% | 902,919 |
| Mar 18, 2024 | $263.60 | $270.99 | $261.61 | $268.52 | +2.02% | 885,405 |
| Mar 11, 2024 | $264.71 | $265.80 | $260.98 | $263.20 | -0.59% | 1,267,442 |
| Mar 4, 2024 | $266.45 | $268.91 | $260.89 | $264.76 | -0.50% | 857,792 |
| Feb 26, 2024 | $271.06 | $273.09 | $264.42 | $266.09 | -2.78% | 1,518,396 |
| Feb 20, 2024 | $264.05 | $275.67 | $260.74 | $273.71 | +3.65% | 1,151,558 |
| Feb 12, 2024 | $264.00 | $267.46 | $258.46 | $264.07 | +0.17% | 911,506 |
| Feb 5, 2024 | $254.19 | $263.94 | $250.76 | $263.63 | +2.70% | 849,948 |
| Jan 29, 2024 | $251.61 | $258.52 | $250.19 | $256.70 | +1.78% | 1,528,161 |
| Jan 22, 2024 | $254.07 | $256.00 | $250.91 | $252.20 | -0.48% | 825,092 |
| Jan 16, 2024 | $250.00 | $254.19 | $247.83 | $253.42 | +0.72% | 914,449 |
| Jan 8, 2024 | $249.87 | $253.39 | $247.54 | $251.62 | +0.76% | 714,417 |
| Jan 2, 2024 | $262.06 | $263.56 | $249.64 | $249.73 | -5.46% | 933,150 |
| Dec 26, 2023 | $261.05 | $265.99 | $261.05 | $264.16 | +1.07% | 595,936 |
| Dec 18, 2023 | $251.39 | $262.43 | $249.27 | $261.36 | +3.73% | 1,169,237 |
| Dec 11, 2023 | $239.50 | $257.04 | $235.95 | $251.96 | +5.35% | 2,127,354 |
| Dec 4, 2023 | $236.77 | $242.76 | $236.25 | $239.16 | +0.15% | 1,166,480 |
| Nov 27, 2023 | $233.41 | $238.84 | $231.48 | $238.80 | +1.53% | 916,191 |
| Nov 20, 2023 | $233.42 | $235.21 | $230.75 | $235.21 | +0.75% | 452,117 |
| Nov 13, 2023 | $224.15 | $236.53 | $222.89 | $233.46 | +3.71% | 798,788 |
| Nov 6, 2023 | $222.23 | $225.24 | $219.46 | $225.11 | +1.61% | 759,777 |
| Oct 30, 2023 | $213.61 | $223.17 | $208.91 | $221.54 | +4.44% | 1,179,917 |
| Oct 23, 2023 | $215.53 | $216.72 | $210.06 | $212.13 | -1.48% | 945,625 |
| Oct 16, 2023 | $224.88 | $226.39 | $215.19 | $215.32 | -3.27% | 971,968 |
| Oct 9, 2023 | $221.53 | $230.36 | $221.24 | $222.60 | -0.08% | 929,656 |
| Oct 2, 2023 | $222.69 | $224.53 | $219.71 | $222.77 | -0.18% | 932,261 |
| Sep 25, 2023 | $223.77 | $225.68 | $215.80 | $223.17 | -0.45% | 1,373,412 |
| Sep 18, 2023 | $230.45 | $233.41 | $222.75 | $224.18 | -2.86% | 1,176,839 |
| Sep 11, 2023 | $233.52 | $235.52 | $230.22 | $230.79 | -0.86% | 1,019,066 |
| Sep 5, 2023 | $245.89 | $245.89 | $232.23 | $232.80 | -5.18% | 936,776 |
| Aug 28, 2023 | $240.39 | $247.25 | $240.15 | $245.51 | +2.90% | 1,033,443 |
| Aug 21, 2023 | $231.65 | $241.39 | $226.57 | $238.60 | +2.70% | 1,459,889 |
| Aug 14, 2023 | $242.04 | $242.65 | $231.75 | $232.33 | -4.22% | 977,167 |
| Aug 7, 2023 | $247.06 | $248.40 | $241.40 | $242.56 | -1.57% | 719,303 |
| Jul 31, 2023 | $250.65 | $253.40 | $246.15 | $246.42 | -1.53% | 992,780 |
| Jul 24, 2023 | $244.20 | $251.29 | $243.47 | $250.26 | +2.84% | 925,102 |
| Jul 17, 2023 | $245.82 | $248.52 | $243.01 | $243.35 | -1.26% | 1,059,186 |
| Jul 10, 2023 | $243.03 | $250.50 | $242.40 | $246.46 | +1.72% | 939,853 |
| Jul 3, 2023 | $246.88 | $247.64 | $239.69 | $242.29 | -2.37% | 634,767 |
| Jun 26, 2023 | $237.25 | $250.00 | $236.65 | $248.18 | +5.28% | 1,312,290 |
| Jun 20, 2023 | $235.70 | $237.70 | $233.70 | $235.74 | -0.58% | 1,115,894 |
| Jun 12, 2023 | $232.44 | $238.46 | $228.12 | $237.11 | +2.14% | 1,125,696 |
| Jun 5, 2023 | $227.46 | $234.21 | $223.01 | $232.15 | +2.17% | 1,117,112 |
| May 30, 2023 | $221.72 | $227.69 | $215.82 | $227.22 | +2.90% | 1,104,106 |
| May 22, 2023 | $217.50 | $221.30 | $208.91 | $220.82 | +1.68% | 1,674,930 |
| May 15, 2023 | $216.55 | $219.35 | $213.41 | $217.17 | +0.40% | 1,240,608 |
| May 8, 2023 | $220.78 | $221.65 | $213.78 | $216.31 | -1.75% | 1,020,082 |
| May 1, 2023 | $216.24 | $221.04 | $212.90 | $220.17 | +1.78% | 1,222,269 |
| Apr 24, 2023 | $219.35 | $220.37 | $209.81 | $216.31 | -1.16% | 1,175,037 |
| Apr 17, 2023 | $218.03 | $220.95 | $215.25 | $218.84 | +0.45% | 897,288 |
| Apr 10, 2023 | $210.55 | $220.48 | $208.97 | $217.87 | +3.74% | 987,827 |
| Apr 3, 2023 | $221.29 | $222.17 | $208.77 | $210.02 | -5.51% | 715,349 |
| Mar 27, 2023 | $212.13 | $222.69 | $209.38 | $222.26 | +5.86% | 1,004,867 |
| Mar 20, 2023 | $205.20 | $212.87 | $204.60 | $209.95 | +2.91% | 1,110,978 |
| Mar 13, 2023 | $211.29 | $215.04 | $202.57 | $204.02 | -4.18% | 1,665,033 |
| Mar 6, 2023 | $222.65 | $225.17 | $211.71 | $212.92 | -4.52% | 959,373 |
| Feb 27, 2023 | $222.11 | $224.10 | $217.00 | $222.99 | +1.21% | 1,198,871 |
| Feb 21, 2023 | $237.11 | $237.11 | $210.37 | $220.32 | -10.52% | 2,181,562 |
| Feb 13, 2023 | $242.39 | $246.90 | $240.15 | $246.22 | +1.94% | 899,975 |
| Feb 6, 2023 | $246.43 | $248.43 | $240.04 | $241.53 | -2.86% | 701,277 |
| Jan 30, 2023 | $238.36 | $251.26 | $235.57 | $248.65 | +3.79% | 3,226,190 |
| Jan 23, 2023 | $234.15 | $242.91 | $233.00 | $239.58 | +2.46% | 1,402,134 |
| Jan 17, 2023 | $244.20 | $246.61 | $227.82 | $233.82 | -4.11% | 1,076,074 |
| Jan 9, 2023 | $237.79 | $244.61 | $236.05 | $243.84 | +3.42% | 876,863 |
| Jan 3, 2023 | $238.65 | $240.41 | $229.51 | $235.77 | -0.82% | 944,419 |
| Dec 27, 2022 | $236.62 | $240.97 | $235.01 | $237.72 | +0.59% | 559,490 |
| Dec 19, 2022 | $235.46 | $238.20 | $230.91 | $236.32 | -0.21% | 1,189,091 |
| Dec 12, 2022 | $232.99 | $245.36 | $232.43 | $236.82 | +1.68% | 2,195,320 |
| Dec 5, 2022 | $240.42 | $241.71 | $232.42 | $232.90 | -3.73% | 912,562 |
| Nov 28, 2022 | $234.76 | $242.67 | $227.93 | $241.92 | +2.47% | 1,061,580 |
| Nov 21, 2022 | $230.00 | $236.11 | $230.00 | $236.08 | +2.19% | 635,564 |
| Nov 14, 2022 | $236.65 | $242.43 | $226.39 | $231.01 | -2.34% | 1,459,746 |
| Nov 7, 2022 | $221.24 | $239.07 | $218.47 | $236.55 | +7.50% | 1,126,806 |
| Oct 31, 2022 | $224.55 | $228.47 | $216.82 | $220.05 | -2.63% | 1,462,394 |
| Oct 24, 2022 | $217.48 | $227.44 | $216.36 | $226.00 | +4.37% | 931,564 |
| Oct 17, 2022 | $214.01 | $221.34 | $211.13 | $216.53 | +2.88% | 907,964 |
| Oct 10, 2022 | $216.38 | $216.91 | $205.20 | $210.46 | -2.44% | 1,023,438 |
| Oct 3, 2022 | $214.10 | $225.43 | $213.57 | $215.72 | +1.63% | 997,410 |
| Sep 26, 2022 | $212.77 | $216.84 | $208.21 | $212.27 | -0.34% | 1,155,346 |
| Sep 19, 2022 | $218.78 | $225.39 | $210.37 | $213.00 | -2.73% | 905,137 |
| Sep 12, 2022 | $235.20 | $236.58 | $215.65 | $218.98 | -6.53% | 1,231,098 |
| Sep 6, 2022 | $223.89 | $234.96 | $222.66 | $234.28 | +4.71% | 761,358 |
| Aug 29, 2022 | $231.47 | $233.16 | $222.84 | $223.74 | -3.90% | 1,192,803 |
| Aug 22, 2022 | $239.95 | $243.01 | $232.00 | $232.83 | -4.70% | 1,570,110 |
| Aug 15, 2022 | $242.51 | $247.08 | $240.28 | $244.30 | +0.51% | 834,712 |
| Aug 8, 2022 | $234.25 | $243.19 | $228.97 | $243.06 | +4.97% | 912,419 |
| Aug 1, 2022 | $229.32 | $231.96 | $226.15 | $231.55 | +0.24% | 758,879 |
| Jul 25, 2022 | $219.54 | $231.98 | $214.99 | $230.99 | +5.15% | 958,148 |
| Jul 18, 2022 | $207.87 | $221.83 | $206.38 | $219.67 | +5.78% | 1,013,580 |
| Jul 11, 2022 | $206.51 | $208.97 | $199.32 | $207.67 | +0.12% | 915,683 |
| Jul 5, 2022 | $199.68 | $210.64 | $195.28 | $207.43 | +2.36% | 888,106 |
| Jun 27, 2022 | $205.00 | $209.90 | $198.48 | $202.64 | -1.12% | 1,295,161 |
| Jun 21, 2022 | $197.27 | $204.97 | $194.89 | $204.94 | +4.90% | 1,045,567 |
| Jun 13, 2022 | $202.39 | $204.56 | $195.09 | $195.36 | -5.91% | 1,547,839 |
| Jun 6, 2022 | $222.65 | $223.14 | $207.35 | $207.64 | -5.78% | 699,070 |
| May 31, 2022 | $218.07 | $223.49 | $213.37 | $220.38 | +0.25% | 993,402 |
| May 23, 2022 | $206.78 | $219.83 | $204.43 | $219.83 | +7.11% | 1,531,212 |
| May 16, 2022 | $210.96 | $216.20 | $201.51 | $205.24 | -3.17% | 1,096,728 |
| May 9, 2022 | $208.57 | $213.92 | $204.86 | $211.97 | +1.02% | 1,238,879 |
| May 2, 2022 | $216.06 | $227.13 | $206.84 | $209.82 | -2.72% | 1,170,078 |
| Apr 25, 2022 | $220.38 | $221.79 | $214.28 | $215.69 | -2.13% | 1,077,642 |
| Apr 18, 2022 | $214.39 | $229.70 | $213.66 | $220.38 | +2.63% | 778,036 |
| Apr 11, 2022 | $223.38 | $225.19 | $214.46 | $214.74 | -4.31% | 803,343 |
| Apr 4, 2022 | $226.55 | $228.75 | $220.04 | $224.42 | -1.54% | 810,950 |
| Mar 28, 2022 | $227.22 | $234.77 | $225.39 | $227.93 | +0.23% | 954,364 |
| Mar 21, 2022 | $229.90 | $231.94 | $225.25 | $227.40 | -1.55% | 944,626 |
| Mar 14, 2022 | $216.80 | $231.48 | $213.61 | $230.97 | +7.40% | 1,184,970 |
| Mar 7, 2022 | $226.01 | $226.68 | $214.75 | $215.05 | -5.03% | 1,280,205 |
| Feb 28, 2022 | $224.86 | $230.96 | $220.18 | $226.45 | -0.46% | 1,339,198 |
| Feb 22, 2022 | $228.20 | $230.98 | $215.43 | $227.49 | -0.88% | 1,525,316 |
| Feb 14, 2022 | $218.64 | $235.43 | $217.09 | $229.51 | +5.42% | 14,610,991 |
| Feb 7, 2022 | $230.57 | $236.90 | $214.91 | $217.71 | -5.63% | 2,101,091 |
| Jan 31, 2022 | $227.39 | $237.62 | $223.94 | $230.69 | +1.28% | 906,889 |
| Jan 24, 2022 | $228.25 | $234.93 | $221.45 | $227.77 | -1.59% | 1,008,622 |
| Jan 18, 2022 | $234.16 | $240.05 | $231.00 | $231.44 | -2.92% | 680,645 |
| Jan 10, 2022 | $237.60 | $245.51 | $233.11 | $238.41 | +0.13% | 824,177 |
| Jan 3, 2022 | $255.10 | $256.14 | $237.44 | $238.09 | -6.73% | 1,003,920 |
| Dec 27, 2021 | $253.62 | $258.77 | $253.11 | $255.27 | +0.63% | 510,213 |
| Dec 20, 2021 | $245.32 | $255.28 | $241.06 | $253.66 | +2.11% | 828,383 |
| Dec 13, 2021 | $271.49 | $271.90 | $246.05 | $248.43 | -8.22% | 1,893,297 |
| Dec 6, 2021 | $261.50 | $271.19 | $261.50 | $270.67 | +4.06% | 1,044,594 |
| Nov 29, 2021 | $261.47 | $264.26 | $251.36 | $260.10 | +0.73% | 901,657 |
| Nov 22, 2021 | $268.45 | $270.55 | $257.28 | $258.22 | -3.27% | 358,855 |
| Nov 15, 2021 | $267.00 | $272.28 | $263.18 | $266.96 | -0.18% | 521,083 |
| Nov 8, 2021 | $262.48 | $267.80 | $248.81 | $267.45 | +2.36% | 513,520 |
| Nov 1, 2021 | $254.90 | $269.87 | $253.57 | $261.28 | +2.78% | 728,367 |
| Oct 25, 2021 | $254.65 | $257.83 | $245.19 | $254.21 | +0.07% | 688,276 |
| Oct 18, 2021 | $243.81 | $255.98 | $243.81 | $254.03 | +3.80% | 672,699 |
| Oct 11, 2021 | $237.33 | $247.38 | $235.30 | $244.72 | +2.83% | 776,969 |
| Oct 4, 2021 | $240.50 | $243.41 | $234.09 | $237.98 | -0.63% | 935,288 |
| Sep 27, 2021 | $243.72 | $245.71 | $235.27 | $239.50 | -1.80% | 780,647 |
| Sep 20, 2021 | $238.64 | $245.22 | $237.80 | $243.89 | +0.85% | 693,966 |
| Sep 13, 2021 | $242.89 | $244.93 | $239.12 | $241.84 | +0.31% | 1,206,903 |
| Sep 7, 2021 | $241.67 | $245.91 | $239.46 | $241.09 | -0.15% | 793,040 |
| Aug 30, 2021 | $233.27 | $245.61 | $233.05 | $241.45 | +3.39% | 1,509,490 |
| Aug 23, 2021 | $231.07 | $235.78 | $230.07 | $233.54 | +1.42% | 732,726 |
| Aug 16, 2021 | $227.94 | $230.58 | $225.63 | $230.26 | +0.73% | 518,158 |
| Aug 9, 2021 | $224.18 | $229.12 | $220.74 | $228.59 | +1.63% | 709,515 |
| Aug 2, 2021 | $227.05 | $229.80 | $224.30 | $224.92 | -0.54% | 593,867 |
| Jul 26, 2021 | $224.99 | $227.00 | $220.40 | $226.13 | +0.51% | 677,154 |
| Jul 19, 2021 | $219.33 | $226.76 | $216.81 | $224.99 | +1.41% | 659,450 |
| Jul 12, 2021 | $220.51 | $224.16 | $219.40 | $221.87 | +0.26% | 762,444 |
| Jul 6, 2021 | $221.42 | $221.50 | $215.22 | $221.30 | +0.50% | 1,032,410 |
| Jun 28, 2021 | $221.63 | $222.34 | $217.59 | $220.20 | -0.21% | 982,643 |
| Jun 21, 2021 | $217.31 | $223.12 | $216.34 | $220.67 | +2.51% | 2,143,399 |
| Jun 14, 2021 | $221.85 | $223.61 | $212.52 | $215.26 | -3.21% | 1,032,404 |
| Jun 7, 2021 | $224.37 | $224.71 | $220.74 | $222.40 | -0.79% | 910,074 |
| Jun 1, 2021 | $223.54 | $224.88 | $218.29 | $224.16 | +1.11% | 796,251 |
| May 24, 2021 | $201.81 | $223.49 | $200.09 | $221.69 | +9.84% | 2,166,778 |
| May 17, 2021 | $205.97 | $206.98 | $197.20 | $201.83 | -1.96% | 954,731 |
| May 10, 2021 | $209.67 | $211.68 | $199.85 | $205.87 | -1.42% | 776,377 |
| May 3, 2021 | $212.73 | $213.37 | $206.60 | $208.83 | -1.22% | 947,848 |
| Apr 26, 2021 | $214.98 | $223.37 | $210.24 | $211.41 | -1.18% | 1,033,818 |
| Apr 19, 2021 | $205.87 | $215.00 | $204.75 | $213.93 | +3.74% | 855,225 |
| Apr 12, 2021 | $203.14 | $206.97 | $201.14 | $206.22 | +1.53% | 586,538 |
| Apr 5, 2021 | $203.06 | $204.80 | $198.56 | $203.12 | +0.37% | 774,314 |
| Mar 29, 2021 | $202.69 | $207.62 | $198.07 | $202.38 | -0.59% | 875,268 |
| Mar 22, 2021 | $201.75 | $203.96 | $197.01 | $203.59 | +0.71% | 1,065,464 |
| Mar 15, 2021 | $202.18 | $208.74 | $200.32 | $202.16 | +0.22% | 1,393,953 |
| Mar 8, 2021 | $196.47 | $202.98 | $195.00 | $201.71 | +2.91% | 1,170,794 |
| Mar 1, 2021 | $195.05 | $197.64 | $189.74 | $196.00 | +1.87% | 1,253,985 |
| Feb 22, 2021 | $186.19 | $197.18 | $183.53 | $192.41 | +2.41% | 2,120,983 |
| Feb 16, 2021 | $189.81 | $190.44 | $182.52 | $187.88 | -0.21% | 855,504 |
| Feb 8, 2021 | $189.79 | $192.06 | $186.99 | $188.27 | +0.11% | 1,173,730 |
| Feb 1, 2021 | $180.22 | $189.84 | $179.61 | $188.07 | +5.07% | 1,356,429 |
| Jan 25, 2021 | $191.02 | $192.79 | $178.61 | $178.99 | -6.77% | 1,677,135 |
| Jan 19, 2021 | $195.51 | $195.90 | $188.83 | $191.99 | -0.65% | 2,078,963 |
| Jan 11, 2021 | $201.23 | $208.83 | $192.25 | $193.25 | -4.93% | 1,182,689 |
| Jan 4, 2021 | $201.58 | $206.85 | $194.38 | $203.27 | +1.15% | 1,700,985 |
| Dec 28, 2020 | $200.40 | $202.63 | $195.35 | $200.95 | +1.01% | 570,706 |
| Dec 21, 2020 | $194.67 | $200.85 | $193.33 | $198.95 | +0.11% | 670,886 |
| Dec 14, 2020 | $199.42 | $204.32 | $189.88 | $198.73 | +0.48% | 2,208,014 |
| Dec 7, 2020 | $201.19 | $201.53 | $195.73 | $197.79 | -1.31% | 1,139,755 |
| Nov 30, 2020 | $204.15 | $206.68 | $193.09 | $200.42 | -1.93% | 1,409,118 |
| Nov 23, 2020 | $203.62 | $205.23 | $201.11 | $204.37 | +1.12% | 656,024 |
| Nov 16, 2020 | $204.04 | $206.84 | $200.06 | $202.10 | +0.09% | 962,935 |
| Nov 9, 2020 | $215.40 | $216.87 | $195.11 | $201.92 | -4.15% | 1,460,342 |
| Nov 2, 2020 | $193.59 | $212.19 | $193.59 | $210.66 | +8.91% | 791,678 |
| Oct 26, 2020 | $202.41 | $204.89 | $188.71 | $193.43 | -6.81% | 891,783 |
| Oct 19, 2020 | $207.07 | $212.99 | $206.59 | $207.56 | -0.48% | 824,368 |
| Oct 12, 2020 | $202.48 | $209.95 | $198.80 | $208.56 | +3.66% | 664,008 |
| Oct 5, 2020 | $192.13 | $202.83 | $192.13 | $201.19 | +5.62% | 836,107 |
| Sep 28, 2020 | $186.09 | $195.26 | $183.74 | $190.48 | +3.70% | 878,790 |
| Sep 21, 2020 | $188.70 | $190.00 | $180.01 | $183.68 | -4.33% | 1,332,484 |
| Sep 14, 2020 | $192.98 | $201.43 | $189.73 | $192.00 | +0.17% | 1,536,263 |
| Sep 8, 2020 | $186.26 | $192.66 | $182.62 | $191.67 | +2.56% | 914,204 |
| Aug 31, 2020 | $188.26 | $197.89 | $184.21 | $186.88 | -0.57% | 1,045,296 |
| Aug 24, 2020 | $190.94 | $194.15 | $186.03 | $187.96 | -0.59% | 1,235,815 |
| Aug 17, 2020 | $207.41 | $208.32 | $186.89 | $189.07 | -8.52% | 1,603,792 |
| Aug 10, 2020 | $200.00 | $208.37 | $198.62 | $206.67 | +3.62% | 1,073,656 |
| Aug 3, 2020 | $195.00 | $201.22 | $193.37 | $199.45 | +3.01% | 1,269,795 |
| Jul 27, 2020 | $192.43 | $197.49 | $189.81 | $193.63 | +0.73% | 867,839 |
| Jul 20, 2020 | $190.21 | $197.84 | $184.02 | $192.23 | +0.90% | 1,699,110 |
| Jul 13, 2020 | $188.22 | $192.94 | $184.63 | $190.51 | +2.22% | 1,313,548 |
| Jul 6, 2020 | $189.74 | $190.00 | $184.67 | $186.38 | +0.12% | 1,934,419 |
| Jun 29, 2020 | $182.03 | $191.11 | $180.83 | $186.15 | +3.20% | 909,917 |
| Jun 22, 2020 | $193.32 | $196.49 | $179.13 | $180.37 | -6.91% | 1,654,678 |
| Jun 15, 2020 | $182.58 | $199.99 | $182.13 | $193.76 | +4.35% | 1,449,549 |
| Jun 8, 2020 | $200.21 | $203.67 | $181.36 | $185.68 | -7.46% | 1,790,337 |
| Jun 1, 2020 | $188.12 | $202.39 | $183.46 | $200.64 | +6.53% | 2,069,109 |
| May 26, 2020 | $176.77 | $188.76 | $174.59 | $188.35 | +8.15% | 4,338,772 |
| May 18, 2020 | $168.16 | $179.50 | $165.33 | $174.15 | +7.19% | 1,718,153 |
| May 11, 2020 | $164.77 | $169.22 | $153.01 | $162.47 | -2.31% | 1,515,626 |
| May 4, 2020 | $157.15 | $166.33 | $155.34 | $166.32 | +5.37% | 1,076,480 |
| Apr 27, 2020 | $157.03 | $166.35 | $155.66 | $157.85 | +0.89% | 1,259,652 |
| Apr 20, 2020 | $148.11 | $158.97 | $145.01 | $156.46 | +2.61% | 1,246,240 |
| Apr 13, 2020 | $150.41 | $153.85 | $135.04 | $152.48 | -0.08% | 1,624,918 |
| Apr 6, 2020 | $135.00 | $152.94 | $133.76 | $152.60 | +19.75% | 1,108,052 |
| Mar 30, 2020 | $132.32 | $139.75 | $120.91 | $127.43 | -3.38% | 1,674,153 |
| Mar 23, 2020 | $105.72 | $134.57 | $96.46 | $131.89 | +22.99% | 2,168,527 |
| Mar 16, 2020 | $107.50 | $117.33 | $97.46 | $107.24 | -14.71% | 2,045,472 |
| Mar 9, 2020 | $133.20 | $140.77 | $115.72 | $125.73 | -12.17% | 1,751,040 |
| Mar 2, 2020 | $146.46 | $151.19 | $137.72 | $143.15 | -1.48% | 1,901,077 |
| Feb 24, 2020 | $163.94 | $166.25 | $142.46 | $145.30 | -14.63% | 1,578,953 |
| Feb 18, 2020 | $176.60 | $176.67 | $169.81 | $170.20 | -4.11% | 1,402,716 |
| Feb 10, 2020 | $174.36 | $179.10 | $174.36 | $177.49 | +1.31% | 626,643 |
| Feb 3, 2020 | $169.85 | $180.28 | $169.59 | $175.20 | +3.75% | 972,279 |
| Jan 27, 2020 | $173.07 | $176.85 | $168.19 | $168.86 | -1.24% | 1,532,920 |
| Jan 21, 2020 | $168.96 | $173.40 | $167.97 | $170.98 | +0.87% | 1,458,346 |
| Jan 13, 2020 | $163.50 | $170.15 | $163.24 | $169.50 | +3.60% | 1,028,791 |
| Jan 6, 2020 | $163.82 | $164.85 | $161.68 | $163.61 | -0.27% | 1,054,854 |
| Dec 30, 2019 | $162.70 | $165.23 | $162.23 | $164.06 | +0.77% | 872,227 |
| Dec 23, 2019 | $164.73 | $165.16 | $162.18 | $162.80 | -0.97% | 836,606 |
| Dec 16, 2019 | $160.54 | $167.50 | $160.54 | $164.39 | +1.78% | 2,709,611 |
| Dec 9, 2019 | $167.37 | $168.24 | $159.60 | $161.52 | -3.66% | 1,887,219 |
| Dec 2, 2019 | $166.69 | $168.98 | $161.29 | $167.66 | +1.10% | 941,683 |
| Nov 25, 2019 | $164.14 | $167.47 | $164.14 | $165.83 | +0.93% | 668,391 |
| Nov 18, 2019 | $163.10 | $165.77 | $161.87 | $164.30 | +0.63% | 984,627 |
| Nov 11, 2019 | $162.09 | $165.29 | $161.61 | $163.27 | +0.05% | 793,528 |
| Nov 4, 2019 | $161.16 | $165.10 | $160.71 | $163.19 | +1.98% | 1,049,533 |
| Oct 28, 2019 | $155.30 | $160.30 | $154.48 | $160.02 | +3.75% | 1,054,566 |
| Oct 21, 2019 | $147.00 | $156.68 | $146.88 | $154.24 | +5.09% | 1,134,005 |
| Oct 14, 2019 | $142.72 | $147.00 | $140.25 | $146.77 | +2.72% | 647,003 |
| Oct 7, 2019 | $139.80 | $145.18 | $136.65 | $142.89 | +1.45% | 639,761 |
| Sep 30, 2019 | $144.57 | $147.82 | $135.12 | $140.85 | -2.37% | 715,417 |
| Sep 23, 2019 | $143.07 | $146.81 | $142.51 | $144.27 | +0.40% | 712,663 |
| Sep 16, 2019 | $145.31 | $147.00 | $143.21 | $143.70 | -1.75% | 1,159,996 |
| Sep 9, 2019 | $138.94 | $148.35 | $138.71 | $146.26 | +5.66% | 859,572 |
| Sep 3, 2019 | $135.19 | $140.14 | $130.89 | $138.43 | +1.82% | 812,307 |
| Aug 26, 2019 | $132.84 | $136.77 | $130.00 | $135.96 | +3.91% | 685,607 |
| Aug 19, 2019 | $138.70 | $140.89 | $126.50 | $130.84 | -4.38% | 1,373,751 |
| Aug 12, 2019 | $137.43 | $140.93 | $131.22 | $136.84 | -1.04% | 900,123 |
| Aug 5, 2019 | $132.32 | $139.62 | $130.10 | $138.28 | +2.12% | 828,780 |
| Jul 29, 2019 | $141.92 | $143.82 | $134.63 | $135.41 | -4.53% | 950,536 |
| Jul 22, 2019 | $137.70 | $143.78 | $136.62 | $141.83 | +3.14% | 654,819 |
| Jul 15, 2019 | $138.96 | $140.99 | $134.72 | $137.51 | -0.98% | 468,455 |
| Jul 8, 2019 | $137.78 | $139.40 | $133.90 | $138.87 | +0.15% | 607,208 |
| Jul 1, 2019 | $143.25 | $144.96 | $135.28 | $138.66 | -1.88% | 568,681 |
| Jun 24, 2019 | $135.61 | $141.80 | $134.39 | $141.31 | +4.12% | 835,414 |
| Jun 17, 2019 | $130.12 | $136.12 | $128.92 | $135.72 | +4.30% | 644,018 |
| Jun 10, 2019 | $133.19 | $136.89 | $129.98 | $130.12 | -1.68% | 625,285 |
| Jun 3, 2019 | $125.41 | $133.56 | $124.91 | $132.34 | +5.35% | 909,305 |
| May 28, 2019 | $128.22 | $129.63 | $125.27 | $125.62 | -1.84% | 670,553 |
| May 20, 2019 | $133.39 | $134.65 | $127.25 | $127.97 | -5.37% | 1,767,705 |
| May 13, 2019 | $140.26 | $140.30 | $135.05 | $135.23 | -5.41% | 1,086,598 |
| May 6, 2019 | $146.16 | $148.37 | $139.61 | $142.96 | -3.96% | 736,074 |
| Apr 29, 2019 | $145.40 | $149.07 | $142.84 | $148.86 | +2.61% | 890,972 |
| Apr 22, 2019 | $145.48 | $149.23 | $143.07 | $145.08 | -0.70% | 799,738 |
| Apr 15, 2019 | $143.69 | $146.80 | $142.96 | $146.10 | +1.29% | 719,280 |
| Apr 8, 2019 | $138.26 | $144.34 | $136.85 | $144.24 | +3.80% | 796,858 |
| Apr 1, 2019 | $133.17 | $139.07 | $131.19 | $138.96 | +4.86% | 837,985 |
| Mar 25, 2019 | $127.88 | $133.34 | $127.79 | $132.52 | +3.57% | 577,614 |
| Mar 18, 2019 | $130.54 | $134.50 | $127.85 | $127.95 | -1.87% | 886,125 |
| Mar 11, 2019 | $131.82 | $133.01 | $130.27 | $130.39 | -1.18% | 1,447,602 |
| Mar 4, 2019 | $135.96 | $138.58 | $130.32 | $131.95 | -2.60% | 1,385,781 |
| Feb 25, 2019 | $137.42 | $140.00 | $134.18 | $135.47 | -1.45% | 991,760 |
| Feb 19, 2019 | $139.33 | $140.62 | $133.90 | $137.47 | -1.58% | 1,650,849 |
| Feb 11, 2019 | $132.66 | $140.00 | $132.33 | $139.67 | +5.34% | 1,298,027 |
| Feb 4, 2019 | $131.05 | $135.14 | $129.42 | $132.59 | +1.48% | 1,187,538 |
| Jan 28, 2019 | $126.90 | $131.22 | $126.30 | $130.66 | +2.32% | 1,063,789 |
| Jan 22, 2019 | $127.08 | $129.12 | $123.80 | $127.70 | -0.45% | 722,090 |
| Jan 14, 2019 | $121.41 | $129.48 | $120.20 | $128.28 | +4.51% | 1,125,409 |
| Jan 7, 2019 | $117.10 | $124.62 | $115.91 | $122.74 | +5.11% | 1,391,116 |
| Dec 31, 2018 | $118.22 | $119.45 | $111.85 | $116.77 | -0.71% | 1,398,366 |
| Dec 24, 2018 | $112.43 | $120.24 | $111.07 | $117.60 | +3.65% | 1,202,257 |
| Dec 17, 2018 | $118.49 | $119.62 | $113.06 | $113.46 | -4.29% | 2,881,403 |
| Dec 10, 2018 | $113.45 | $121.26 | $110.16 | $118.55 | +4.48% | 2,813,674 |
| Dec 3, 2018 | $123.06 | $124.38 | $110.75 | $113.47 | -5.76% | 1,360,126 |
| Nov 26, 2018 | $125.08 | $126.39 | $116.60 | $120.41 | -2.75% | 1,610,139 |
| Nov 19, 2018 | $126.81 | $128.54 | $120.65 | $123.81 | -2.76% | 639,750 |
| Nov 12, 2018 | $127.78 | $128.72 | $123.82 | $127.33 | -0.69% | 1,213,404 |
| Nov 5, 2018 | $128.08 | $130.60 | $125.49 | $128.22 | +0.18% | 958,229 |
| Oct 29, 2018 | $117.37 | $128.38 | $114.01 | $127.99 | +10.35% | 1,442,339 |
| Oct 22, 2018 | $123.26 | $123.60 | $111.17 | $115.99 | -5.56% | 1,228,369 |
| Oct 15, 2018 | $125.65 | $131.50 | $122.64 | $122.82 | -2.17% | 1,029,203 |
| Oct 8, 2018 | $135.76 | $136.67 | $124.00 | $125.55 | -7.93% | 1,216,189 |
| Oct 1, 2018 | $139.64 | $141.00 | $135.47 | $136.36 | -1.83% | 816,929 |
| Sep 24, 2018 | $145.24 | $145.24 | $138.65 | $138.90 | -4.38% | 956,738 |
| Sep 17, 2018 | $144.36 | $146.84 | $141.85 | $145.27 | +0.23% | 1,241,257 |
| Sep 10, 2018 | $143.45 | $145.87 | $140.90 | $144.94 | +1.83% | 845,666 |
| Sep 4, 2018 | $139.03 | $144.06 | $137.46 | $142.34 | +2.39% | 873,630 |
| Aug 27, 2018 | $136.00 | $140.65 | $135.19 | $139.02 | +2.30% | 749,917 |
| Aug 20, 2018 | $134.95 | $135.94 | $123.77 | $135.89 | +0.67% | 1,690,965 |
| Aug 13, 2018 | $133.76 | $136.60 | $129.69 | $134.99 | +1.17% | 669,170 |
| Aug 6, 2018 | $133.17 | $134.89 | $131.47 | $133.43 | +0.26% | 592,783 |
| Jul 30, 2018 | $132.91 | $134.72 | $130.51 | $133.09 | +0.32% | 827,645 |
| Jul 23, 2018 | $130.90 | $134.27 | $128.03 | $132.67 | +0.96% | 1,105,501 |
| Jul 16, 2018 | $131.40 | $132.50 | $128.26 | $131.41 | -0.05% | 1,050,889 |
| Jul 9, 2018 | $129.76 | $133.31 | $129.25 | $131.48 | +1.88% | 791,352 |
| Jul 2, 2018 | $127.21 | $130.57 | $126.15 | $129.05 | +0.50% | 830,406 |
| Jun 25, 2018 | $130.05 | $131.26 | $125.36 | $128.41 | -1.59% | 1,052,526 |
| Jun 18, 2018 | $129.99 | $131.67 | $128.99 | $130.49 | -0.05% | 1,438,909 |
| Jun 11, 2018 | $133.28 | $134.37 | $128.18 | $130.55 | -1.78% | 960,787 |
| Jun 4, 2018 | $127.22 | $133.02 | $126.52 | $132.92 | +4.89% | 1,002,429 |
| May 29, 2018 | $126.81 | $128.71 | $125.33 | $126.72 | -0.66% | 938,055 |
| May 21, 2018 | $135.98 | $139.73 | $125.99 | $127.56 | -5.48% | 2,698,079 |
| May 14, 2018 | $132.70 | $135.52 | $129.82 | $134.96 | +2.05% | 942,344 |
| May 7, 2018 | $129.91 | $133.88 | $125.00 | $132.25 | +1.91% | 743,886 |
| Apr 30, 2018 | $131.31 | $132.00 | $125.26 | $129.77 | -0.93% | 1,004,918 |
| Apr 23, 2018 | $139.01 | $141.51 | $130.25 | $130.99 | -6.34% | 985,836 |
| Apr 16, 2018 | $137.49 | $141.96 | $136.80 | $139.85 | +2.30% | 890,000 |
| Apr 9, 2018 | $132.69 | $137.84 | $132.10 | $136.71 | +4.06% | 1,555,664 |
| Apr 2, 2018 | $136.07 | $136.84 | $130.41 | $131.38 | -3.64% | 1,281,957 |
| Mar 26, 2018 | $136.11 | $138.14 | $132.79 | $136.34 | +1.78% | 751,580 |
| Mar 19, 2018 | $139.00 | $142.50 | $133.81 | $133.95 | -3.82% | 991,979 |
| Mar 12, 2018 | $140.11 | $141.28 | $137.62 | $139.27 | -0.51% | 999,273 |
| Mar 5, 2018 | $134.22 | $140.10 | $133.00 | $139.98 | +3.84% | 980,419 |
| Feb 26, 2018 | $136.78 | $138.89 | $131.55 | $134.80 | -1.28% | 1,267,169 |
| Feb 20, 2018 | $138.70 | $142.52 | $132.36 | $136.55 | -1.68% | 1,551,923 |
| Feb 12, 2018 | $136.98 | $140.66 | $135.30 | $138.89 | +1.78% | 1,013,075 |
| Feb 5, 2018 | $140.50 | $143.71 | $131.63 | $136.46 | -3.71% | 1,516,085 |
| Jan 29, 2018 | $149.21 | $150.22 | $140.34 | $141.72 | -5.58% | 1,303,300 |
| Jan 22, 2018 | $150.76 | $151.48 | $146.07 | $150.10 | -0.69% | 1,199,832 |
| Jan 16, 2018 | $148.99 | $151.49 | $145.74 | $151.14 | +1.81% | 1,033,240 |
| Jan 8, 2018 | $149.57 | $149.92 | $145.01 | $148.46 | -0.59% | 1,100,695 |
| Jan 2, 2018 | $145.73 | $151.84 | $145.63 | $149.34 | +2.01% | 1,295,790 |
| Dec 26, 2017 | $144.45 | $148.57 | $143.64 | $146.40 | +1.33% | 634,670 |
| Dec 18, 2017 | $144.95 | $146.54 | $141.05 | $144.48 | -0.22% | 1,309,890 |
| Dec 11, 2017 | $127.13 | $150.48 | $123.76 | $144.80 | +13.74% | 3,449,596 |
| Dec 4, 2017 | $129.00 | $131.18 | $124.76 | $127.31 | -0.97% | 881,268 |
| Nov 27, 2017 | $128.15 | $129.07 | $125.32 | $128.56 | -0.05% | 1,063,072 |
| Nov 20, 2017 | $126.88 | $128.87 | $123.74 | $128.63 | +1.54% | 437,911 |
| Nov 13, 2017 | $123.60 | $126.79 | $123.01 | $126.68 | +2.27% | 723,909 |
| Nov 6, 2017 | $126.56 | $127.48 | $122.83 | $123.87 | -2.26% | 781,443 |
| Oct 30, 2017 | $125.21 | $127.61 | $124.10 | $126.73 | +0.45% | 1,163,499 |
| Oct 23, 2017 | $124.53 | $127.28 | $124.01 | $126.16 | +1.20% | 997,838 |
| Oct 16, 2017 | $122.41 | $124.69 | $122.22 | $124.66 | +2.06% | 940,677 |
| Oct 9, 2017 | $122.14 | $123.34 | $121.44 | $122.14 | +0.25% | 1,175,287 |
| Oct 2, 2017 | $118.51 | $122.91 | $118.51 | $121.84 | +2.82% | 1,155,680 |
| Sep 25, 2017 | $117.03 | $119.43 | $117.02 | $118.50 | +1.10% | 1,255,750 |
| Sep 18, 2017 | $113.42 | $117.73 | $113.41 | $117.21 | +3.54% | 1,186,895 |
| Sep 11, 2017 | $110.15 | $113.65 | $110.15 | $113.20 | +3.31% | 1,925,079 |
| Sep 5, 2017 | $110.37 | $110.84 | $107.75 | $109.57 | -0.63% | 1,308,399 |
| Aug 28, 2017 | $109.34 | $110.83 | $107.16 | $110.27 | +1.31% | 1,535,530 |
| Aug 21, 2017 | $123.93 | $125.83 | $107.86 | $108.84 | -12.32% | 5,283,351 |
| Aug 14, 2017 | $128.49 | $130.41 | $122.27 | $124.13 | -2.78% | 1,206,201 |
| Aug 7, 2017 | $128.16 | $129.63 | $125.14 | $127.68 | -0.49% | 993,384 |
| Jul 31, 2017 | $125.24 | $128.94 | $124.21 | $128.31 | +2.69% | 1,223,174 |
| Jul 24, 2017 | $123.79 | $126.94 | $123.72 | $124.95 | +0.78% | 1,350,074 |
| Jul 17, 2017 | $122.58 | $124.32 | $121.50 | $123.98 | +1.51% | 1,013,934 |
| Jul 10, 2017 | $120.35 | $124.35 | $119.67 | $122.13 | +1.14% | 1,510,761 |
| Jul 3, 2017 | $121.91 | $122.15 | $118.42 | $120.75 | -0.47% | 1,680,227 |
| Jun 26, 2017 | $122.11 | $122.27 | $115.39 | $121.32 | -0.42% | 2,161,882 |
| Jun 19, 2017 | $117.91 | $122.65 | $117.86 | $121.83 | +3.50% | 2,857,678 |
| Jun 12, 2017 | $115.13 | $118.63 | $113.87 | $117.71 | +2.10% | 3,105,573 |
| Jun 5, 2017 | $117.38 | $117.47 | $113.69 | $115.29 | -1.76% | 1,857,461 |
| May 30, 2017 | $119.07 | $119.75 | $115.49 | $117.35 | -1.82% | 1,640,873 |
| May 22, 2017 | $129.90 | $131.49 | $118.44 | $119.53 | -7.56% | 2,679,823 |
| May 15, 2017 | $129.89 | $131.40 | $119.84 | $129.30 | -0.01% | 843,272 |
| May 8, 2017 | $128.40 | $130.61 | $127.52 | $129.31 | +0.73% | 1,009,069 |
| May 1, 2017 | $125.46 | $129.49 | $123.84 | $128.37 | +2.53% | 980,026 |
| Apr 24, 2017 | $123.77 | $126.56 | $120.56 | $125.20 | +3.05% | 1,318,078 |
| Apr 17, 2017 | $119.53 | $122.49 | $119.01 | $121.49 | +2.14% | 1,223,866 |
| Apr 10, 2017 | $122.72 | $123.15 | $118.77 | $118.95 | -2.68% | 970,966 |
| Apr 3, 2017 | $123.29 | $124.35 | $120.73 | $122.22 | -0.50% | 1,502,820 |
| Mar 27, 2017 | $120.50 | $123.84 | $118.80 | $122.84 | +0.40% | 1,201,861 |
| Mar 20, 2017 | $125.82 | $126.45 | $120.47 | $122.35 | -3.07% | 1,159,092 |
| Mar 13, 2017 | $124.28 | $127.50 | $124.06 | $126.22 | +1.56% | 1,475,482 |
| Mar 6, 2017 | $124.06 | $125.13 | $122.62 | $124.28 | -0.60% | 1,273,314 |
| Feb 27, 2017 | $120.34 | $125.11 | $119.99 | $125.03 | +3.67% | 1,985,778 |
| Feb 21, 2017 | $120.50 | $120.96 | $117.87 | $120.60 | +0.54% | 1,443,141 |
| Feb 13, 2017 | $117.00 | $120.91 | $115.67 | $119.95 | +2.99% | 1,330,567 |
| Feb 6, 2017 | $114.67 | $116.59 | $112.60 | $116.47 | +1.05% | 963,957 |
| Jan 30, 2017 | $114.08 | $115.82 | $112.01 | $115.26 | +0.25% | 1,246,973 |
| Jan 23, 2017 | $111.20 | $115.84 | $110.41 | $114.97 | +3.25% | 954,129 |
| Jan 17, 2017 | $112.44 | $112.93 | $110.75 | $111.35 | -1.95% | 794,328 |
| Jan 9, 2017 | $111.20 | $114.85 | $109.89 | $113.56 | +1.47% | 1,439,522 |
| Jan 3, 2017 | $113.52 | $116.01 | $111.00 | $111.92 | -0.12% | 1,341,947 |
| Dec 27, 2016 | $114.22 | $115.60 | $111.82 | $112.05 | -2.10% | 737,640 |
| Dec 19, 2016 | $112.45 | $115.69 | $112.02 | $114.45 | +1.74% | 1,290,821 |
| Dec 12, 2016 | $106.01 | $114.93 | $103.76 | $112.49 | +5.48% | 4,177,720 |
| Dec 5, 2016 | $106.48 | $110.43 | $105.81 | $106.65 | +0.58% | 1,224,044 |
| Nov 28, 2016 | $109.51 | $109.70 | $105.85 | $106.04 | -4.09% | 1,182,756 |
| Nov 21, 2016 | $107.48 | $110.65 | $106.88 | $110.56 | +3.62% | 671,597 |
| Nov 14, 2016 | $106.81 | $108.69 | $105.46 | $106.70 | – | 974,595 |
Seasonality
NDSN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | -0.5% | -1.0% | 2.1% | 0.4% | 3.2% | 3.6% | 0.1% | 0.9% | 0.6% | 3.8% | 0.7% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 14.2% | 6.9% | -9.1% | 8.4% | -0.4% | 5.3% | -1.3% | 8.0% | 2.2% | -1.6% | ||
| 2025 | 5.6% | -4.5% | -3.7% | -6.0% | 11.8% | 1.5% | -0.1% | 5.1% | 1.2% | 2.2% | 2.5% | 1.5% |
| 2024 | -4.7% | 5.8% | 3.3% | -6.0% | -8.9% | -1.2% | 7.9% | 2.8% | 2.4% | -5.6% | 5.3% | -19.8% |
| 2023 | 2.3% | -9.5% | 1.2% | -2.7% | 1.1% | 13.9% | 1.4% | -2.7% | -8.6% | -4.7% | 10.7% | 12.5% |
| 2022 | -8.9% | -2.4% | 0.3% | -5.0% | 1.3% | -7.1% | 14.1% | -1.4% | -6.6% | 6.0% | 5.1% | 0.8% |
| 2021 | -10.9% | 7.7% | 3.3% | 6.4% | 5.1% | -1.0% | 3.0% | 5.7% | -0.2% | 6.7% | -0.0% | 0.6% |
| 2020 | 3.7% | -13.8% | -7.0% | 19.1% | 17.3% | 0.7% | 2.1% | -3.5% | 2.9% | 0.8% | 5.4% | -1.2% |
| 2019 | 8.6% | 5.0% | -2.4% | 10.1% | -13.7% | 12.5% | 0.2% | -3.7% | 7.6% | 7.2% | 5.8% | -1.6% |
| 2018 | -1.8% | -6.5% | 1.7% | -5.7% | -2.1% | 2.2% | 4.4% | 3.9% | -0.1% | -11.7% | -1.8% | -0.6% |
| 2017 | 1.3% | 6.0% | 2.3% | 1.9% | -7.2% | 4.7% | 4.7% | -13.7% | 8.4% | 6.9% | 1.3% | 14.3% |