NIKE, Inc. (NKE) stock
NKENYSERubber & Plastics FootwearFiscal year ends May 31
Financials through Q1 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 2, 2026Score 16/3019% below fair value
$38.67+0.25 (+0.65%)
Close on Oct 30, 2026Market cap $57.37BP/E 18.6Yield 4.22%
Price history
NIKE share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.67
+0.65% on the day
52-week range
$31.97 – $69.14
-44.1% from the high
Change over 52 weeks
-40.4%
From $64.90 on Oct 30, 2025
Average volume
30.71M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $37.48 | $39.24 | $36.84 | $38.67 | +3.67% | 104,290,800 |
| Oct 19, 2026 | $37.16 | $38.44 | $36.72 | $37.30 | +0.46% | 115,021,820 |
| Oct 12, 2026 | $34.70 | $37.87 | $34.38 | $37.13 | +6.97% | 150,772,100 |
| Oct 5, 2026 | $33.82 | $35.09 | $32.76 | $34.71 | +2.48% | 228,606,750 |
| Sep 28, 2026 | $35.46 | $36.67 | $31.97 | $33.87 | -5.26% | 356,760,770 |
| Sep 21, 2026 | $35.52 | $37.04 | $35.22 | $35.75 | +0.68% | 191,719,430 |
| Sep 14, 2026 | $36.76 | $37.41 | $35.50 | $35.51 | -3.51% | 188,430,410 |
| Sep 8, 2026 | $38.52 | $38.74 | $36.55 | $36.80 | -4.17% | 122,696,970 |
| Aug 31, 2026 | $39.41 | $39.88 | $37.95 | $38.40 | -3.03% | 117,102,670 |
| Aug 24, 2026 | $41.00 | $41.34 | $38.17 | $39.60 | -2.85% | 163,979,520 |
| Aug 17, 2026 | $40.35 | $41.31 | $38.86 | $40.76 | +0.07% | 151,258,830 |
| Aug 10, 2026 | $41.74 | $42.23 | $40.45 | $40.73 | -2.33% | 123,244,300 |
| Aug 3, 2026 | $42.57 | $43.21 | $40.91 | $41.70 | -0.02% | 111,413,910 |
| Jul 27, 2026 | $42.15 | $43.69 | $41.23 | $41.71 | +0.02% | 95,235,930 |
| Jul 20, 2026 | $43.84 | $43.84 | $40.69 | $41.70 | -4.71% | 87,107,290 |
| Jul 13, 2026 | $44.76 | $44.98 | $42.47 | $43.76 | -1.37% | 72,913,760 |
| Jul 6, 2026 | $43.90 | $44.63 | $41.84 | $44.37 | +0.64% | 103,826,020 |
| Jun 29, 2026 | $41.14 | $45.04 | $40.11 | $44.09 | +8.20% | 216,166,270 |
| Jun 22, 2026 | $44.62 | $44.91 | $40.00 | $40.75 | -9.85% | 154,989,120 |
| Jun 15, 2026 | $45.36 | $46.10 | $44.16 | $45.20 | +0.60% | 87,116,450 |
| Jun 8, 2026 | $43.06 | $46.31 | $42.65 | $44.93 | +4.54% | 88,205,160 |
| Jun 1, 2026 | $45.52 | $46.28 | $42.79 | $42.98 | -7.03% | 109,928,020 |
| May 26, 2026 | $44.70 | $47.65 | $44.10 | $46.23 | +3.49% | 104,740,010 |
| May 18, 2026 | $41.88 | $44.74 | $41.35 | $44.67 | +6.66% | 102,046,240 |
| May 11, 2026 | $44.07 | $44.07 | $41.70 | $41.88 | -5.12% | 112,779,860 |
| May 4, 2026 | $44.19 | $44.66 | $42.65 | $44.14 | -0.59% | 105,803,500 |
| Apr 27, 2026 | $44.60 | $45.71 | $43.51 | $44.40 | -0.65% | 73,581,070 |
| Apr 20, 2026 | $45.98 | $46.97 | $44.24 | $44.69 | -2.91% | 92,524,760 |
| Apr 13, 2026 | $42.23 | $46.78 | $42.09 | $46.03 | +8.00% | 128,370,940 |
| Apr 6, 2026 | $44.16 | $44.38 | $42.36 | $42.62 | -3.55% | 144,957,640 |
| Mar 30, 2026 | $51.43 | $53.11 | $43.17 | $44.19 | -13.98% | 230,760,280 |
| Mar 23, 2026 | $53.28 | $54.22 | $51.20 | $51.37 | -1.91% | 68,308,150 |
| Mar 16, 2026 | $54.27 | $55.68 | $52.18 | $52.37 | -2.98% | 71,711,750 |
| Mar 9, 2026 | $55.74 | $57.60 | $53.74 | $53.98 | -5.31% | 86,993,700 |
| Mar 2, 2026 | $59.90 | $61.53 | $56.76 | $57.01 | -8.31% | 87,108,860 |
| Feb 23, 2026 | $64.60 | $65.06 | $61.52 | $62.18 | -4.92% | 69,882,229 |
| Feb 17, 2026 | $62.94 | $68.49 | $62.94 | $65.40 | +3.60% | 67,774,070 |
| Feb 9, 2026 | $63.57 | $64.19 | $60.85 | $63.13 | -1.24% | 75,219,510 |
| Feb 2, 2026 | $61.66 | $64.58 | $60.43 | $63.92 | +3.41% | 73,753,780 |
| Jan 26, 2026 | $64.81 | $65.64 | $61.02 | $61.81 | -4.97% | 65,714,880 |
| Jan 20, 2026 | $63.49 | $66.55 | $63.02 | $65.04 | +1.03% | 60,670,130 |
| Jan 12, 2026 | $65.25 | $67.13 | $63.68 | $64.38 | -2.34% | 72,723,660 |
| Jan 5, 2026 | $63.74 | $66.54 | $61.70 | $65.92 | +4.17% | 101,784,130 |
| Dec 29, 2025 | $60.54 | $64.20 | $60.51 | $63.28 | +3.86% | 89,311,450 |
| Dec 22, 2025 | $58.99 | $60.93 | $56.99 | $60.93 | +3.78% | 120,349,480 |
| Dec 15, 2025 | $67.41 | $68.35 | $58.22 | $58.71 | -12.98% | 189,172,370 |
| Dec 8, 2025 | $65.60 | $69.14 | $62.97 | $67.47 | +2.44% | 73,452,358 |
| Dec 1, 2025 | $63.77 | $66.66 | $63.58 | $65.86 | +1.90% | 54,664,191 |
| Nov 24, 2025 | $62.51 | $64.87 | $61.87 | $64.63 | +2.91% | 46,941,133 |
| Nov 17, 2025 | $63.07 | $63.83 | $61.41 | $62.80 | -2.13% | 69,774,980 |
| Nov 10, 2025 | $61.75 | $66.26 | $60.49 | $64.17 | +5.04% | 85,205,350 |
| Nov 3, 2025 | $64.72 | $64.85 | $60.29 | $61.09 | -5.42% | 88,007,950 |
| Oct 27, 2025 | $70.04 | $70.44 | $64.25 | $64.59 | -6.54% | 67,961,385 |
| Oct 20, 2025 | $67.56 | $70.08 | $67.41 | $69.11 | +2.58% | 43,653,153 |
| Oct 13, 2025 | $65.70 | $69.53 | $65.55 | $67.37 | +3.30% | 61,080,187 |
| Oct 6, 2025 | $72.02 | $72.39 | $64.88 | $65.22 | -9.33% | 76,676,280 |
| Sep 29, 2025 | $69.77 | $76.97 | $68.74 | $71.93 | +3.78% | 162,018,100 |
| Sep 22, 2025 | $70.79 | $72.49 | $68.03 | $69.31 | -2.23% | 61,496,000 |
| Sep 15, 2025 | $73.18 | $73.60 | $70.74 | $70.89 | -2.89% | 78,579,956 |
| Sep 8, 2025 | $74.26 | $75.53 | $71.93 | $73.00 | -1.23% | 55,502,149 |
| Sep 2, 2025 | $75.64 | $76.05 | $73.63 | $73.91 | -4.47% | 48,233,311 |
| Aug 25, 2025 | $78.47 | $80.17 | $77.12 | $77.37 | -1.29% | 53,687,864 |
| Aug 18, 2025 | $77.11 | $79.14 | $75.13 | $78.38 | +1.83% | 40,377,352 |
| Aug 11, 2025 | $74.32 | $77.69 | $73.05 | $76.97 | +3.75% | 44,616,195 |
| Aug 4, 2025 | $75.03 | $76.35 | $73.39 | $74.19 | -0.58% | 38,409,180 |
| Jul 28, 2025 | $79.00 | $79.99 | $72.53 | $74.62 | -2.16% | 78,729,910 |
| Jul 21, 2025 | $72.93 | $77.54 | $72.91 | $76.27 | +5.24% | 57,715,727 |
| Jul 14, 2025 | $72.34 | $73.28 | $71.03 | $72.47 | -0.22% | 48,083,674 |
| Jul 7, 2025 | $76.04 | $77.50 | $72.40 | $72.63 | -4.92% | 74,753,900 |
| Jun 30, 2025 | $71.45 | $77.03 | $70.06 | $76.39 | +6.04% | 107,508,230 |
| Jun 23, 2025 | $59.58 | $74.19 | $59.44 | $72.04 | +20.49% | 197,861,570 |
| Jun 16, 2025 | $61.38 | $62.18 | $59.19 | $59.79 | -1.22% | 60,609,550 |
| Jun 9, 2025 | $63.30 | $64.85 | $60.11 | $60.53 | -3.61% | 63,505,859 |
| Jun 2, 2025 | $60.05 | $63.66 | $59.60 | $62.80 | +3.65% | 60,268,330 |
| May 26, 2025 | $59.99 | $63.11 | $59.49 | $60.59 | +0.95% | 71,329,131 |
| May 19, 2025 | $62.15 | $63.19 | $59.49 | $60.02 | -4.90% | 74,278,660 |
| May 12, 2025 | $62.38 | $63.75 | $60.42 | $63.11 | +8.25% | 87,837,720 |
| May 5, 2025 | $58.12 | $60.39 | $56.79 | $58.30 | -0.49% | 72,275,890 |
| Apr 28, 2025 | $57.73 | $58.70 | $54.75 | $58.59 | +1.68% | 68,745,900 |
| Apr 21, 2025 | $55.23 | $59.20 | $53.50 | $57.62 | +3.34% | 87,458,050 |
| Apr 14, 2025 | $55.64 | $56.69 | $53.34 | $55.76 | +2.52% | 82,353,650 |
| Apr 7, 2025 | $55.40 | $59.55 | $52.28 | $54.39 | -5.00% | 197,048,110 |
| Mar 31, 2025 | $62.84 | $65.40 | $52.50 | $57.25 | -9.54% | 181,326,070 |
| Mar 24, 2025 | $68.56 | $68.89 | $63.14 | $63.29 | -6.84% | 98,698,680 |
| Mar 17, 2025 | $72.14 | $74.16 | $65.17 | $67.94 | -5.19% | 138,289,100 |
| Mar 10, 2025 | $77.51 | $80.19 | $71.32 | $71.66 | -8.82% | 63,343,380 |
| Mar 3, 2025 | $79.99 | $80.96 | $76.46 | $78.59 | -1.06% | 47,434,501 |
| Feb 24, 2025 | $78.88 | $82.44 | $78.18 | $79.43 | +3.83% | 81,899,890 |
| Feb 18, 2025 | $74.50 | $77.99 | $74.50 | $76.50 | +4.74% | 65,949,450 |
| Feb 10, 2025 | $69.36 | $73.60 | $69.12 | $73.04 | +6.35% | 55,642,759 |
| Feb 3, 2025 | $74.90 | $78.16 | $68.62 | $68.68 | -10.69% | 83,778,421 |
| Jan 27, 2025 | $73.44 | $78.86 | $73.42 | $76.90 | +4.53% | 56,132,628 |
| Jan 21, 2025 | $71.30 | $74.70 | $71.14 | $73.57 | +3.85% | 46,013,311 |
| Jan 13, 2025 | $71.17 | $72.60 | $70.32 | $70.84 | -0.51% | 68,191,175 |
| Jan 6, 2025 | $73.75 | $74.32 | $71.01 | $71.20 | -2.88% | 52,943,120 |
| Dec 30, 2024 | $75.60 | $76.69 | $73.01 | $73.31 | -4.07% | 39,435,381 |
| Dec 23, 2024 | $76.33 | $78.41 | $75.74 | $76.42 | -0.68% | 31,824,317 |
| Dec 16, 2024 | $76.76 | $79.02 | $74.86 | $76.94 | -0.40% | 116,814,320 |
| Dec 9, 2024 | $79.44 | $79.45 | $76.31 | $77.25 | -2.08% | 51,290,240 |
| Dec 2, 2024 | $77.92 | $81.18 | $77.10 | $78.89 | +0.15% | 57,925,733 |
| Nov 25, 2024 | $78.50 | $79.86 | $77.57 | $78.77 | +1.77% | 43,661,544 |
| Nov 18, 2024 | $76.16 | $77.50 | $72.71 | $77.40 | +0.97% | 61,995,170 |
| Nov 11, 2024 | $76.15 | $77.65 | $75.61 | $76.66 | +1.03% | 46,302,955 |
| Nov 4, 2024 | $77.99 | $78.55 | $75.12 | $75.88 | -2.79% | 48,388,528 |
| Oct 28, 2024 | $79.32 | $79.64 | $75.20 | $78.06 | -1.00% | 53,163,466 |
| Oct 21, 2024 | $82.85 | $83.09 | $78.52 | $78.85 | -4.91% | 38,921,943 |
| Oct 14, 2024 | $82.00 | $84.76 | $80.80 | $82.92 | +0.94% | 47,621,943 |
| Oct 7, 2024 | $82.14 | $83.45 | $79.93 | $82.15 | -0.12% | 53,628,958 |
| Sep 30, 2024 | $89.70 | $89.75 | $81.77 | $82.25 | -8.04% | 94,354,670 |
| Sep 23, 2024 | $85.40 | $90.62 | $85.05 | $89.44 | +3.37% | 74,002,324 |
| Sep 16, 2024 | $79.33 | $88.00 | $78.69 | $86.52 | +9.51% | 91,871,599 |
| Sep 9, 2024 | $80.75 | $81.58 | $76.74 | $79.01 | -2.01% | 39,017,513 |
| Sep 3, 2024 | $82.71 | $82.94 | $79.67 | $80.63 | -3.23% | 39,079,546 |
| Aug 26, 2024 | $83.47 | $85.43 | $81.88 | $83.32 | -0.87% | 55,128,410 |
| Aug 19, 2024 | $83.23 | $84.68 | $82.77 | $84.05 | +0.99% | 42,111,374 |
| Aug 12, 2024 | $74.71 | $83.94 | $74.05 | $83.23 | +11.96% | 80,172,856 |
| Aug 5, 2024 | $71.06 | $74.58 | $70.75 | $74.34 | +0.45% | 52,247,163 |
| Jul 29, 2024 | $72.50 | $75.43 | $71.92 | $74.01 | +2.00% | 54,710,673 |
| Jul 22, 2024 | $73.12 | $75.34 | $70.91 | $72.56 | -0.19% | 71,737,976 |
| Jul 15, 2024 | $73.00 | $73.93 | $71.24 | $72.70 | -0.98% | 79,271,490 |
| Jul 8, 2024 | $75.41 | $75.49 | $71.67 | $73.42 | -2.66% | 105,189,890 |
| Jul 1, 2024 | $75.50 | $77.06 | $74.29 | $75.43 | +0.08% | 106,108,060 |
| Jun 24, 2024 | $97.30 | $98.04 | $74.55 | $75.37 | -22.44% | 184,403,229 |
| Jun 17, 2024 | $92.01 | $97.21 | $92.01 | $97.18 | +4.06% | 38,041,054 |
| Jun 10, 2024 | $95.73 | $96.99 | $93.30 | $93.39 | -3.27% | 39,973,406 |
| Jun 3, 2024 | $94.52 | $97.94 | $93.41 | $96.55 | +1.58% | 44,127,281 |
| May 28, 2024 | $91.74 | $95.07 | $91.35 | $95.05 | +3.60% | 39,947,916 |
| May 20, 2024 | $92.25 | $92.85 | $90.83 | $91.75 | -0.47% | 39,789,212 |
| May 13, 2024 | $91.27 | $94.34 | $90.85 | $92.18 | +1.36% | 56,948,743 |
| May 6, 2024 | $92.81 | $94.32 | $90.88 | $90.94 | -1.31% | 36,160,892 |
| Apr 29, 2024 | $94.44 | $94.89 | $90.09 | $92.15 | -2.09% | 34,382,502 |
| Apr 22, 2024 | $94.63 | $95.42 | $92.44 | $94.12 | -0.43% | 33,151,453 |
| Apr 15, 2024 | $93.59 | $96.22 | $91.65 | $94.53 | +2.75% | 53,471,460 |
| Apr 8, 2024 | $89.11 | $92.87 | $88.77 | $92.00 | +3.56% | 49,816,160 |
| Apr 1, 2024 | $93.81 | $93.92 | $88.80 | $88.84 | -5.47% | 52,170,880 |
| Mar 25, 2024 | $94.07 | $95.52 | $92.32 | $93.98 | +0.13% | 47,793,080 |
| Mar 18, 2024 | $98.98 | $101.92 | $91.72 | $93.86 | -5.80% | 80,160,926 |
| Mar 11, 2024 | $99.90 | $102.49 | $99.34 | $99.64 | +0.48% | 46,464,154 |
| Mar 4, 2024 | $101.65 | $101.77 | $97.06 | $99.16 | -2.67% | 46,944,156 |
| Feb 26, 2024 | $105.31 | $106.10 | $101.83 | $101.88 | -3.55% | 33,529,641 |
| Feb 20, 2024 | $103.13 | $106.62 | $102.17 | $105.63 | +2.05% | 31,305,770 |
| Feb 12, 2024 | $104.74 | $107.43 | $101.65 | $103.51 | -0.95% | 41,217,135 |
| Feb 5, 2024 | $100.50 | $104.96 | $99.05 | $104.50 | +3.76% | 42,697,546 |
| Jan 29, 2024 | $102.88 | $104.31 | $99.43 | $100.71 | -1.99% | 44,584,932 |
| Jan 22, 2024 | $101.75 | $103.27 | $100.09 | $102.75 | +0.95% | 45,784,313 |
| Jan 16, 2024 | $103.94 | $104.22 | $99.67 | $101.78 | -3.12% | 36,143,790 |
| Jan 8, 2024 | $102.08 | $106.32 | $101.73 | $105.06 | +2.92% | 40,176,915 |
| Jan 2, 2024 | $107.61 | $107.85 | $101.90 | $102.08 | -5.98% | 38,365,479 |
| Dec 26, 2023 | $108.30 | $109.96 | $106.81 | $108.57 | +0.49% | 40,024,994 |
| Dec 18, 2023 | $121.41 | $123.39 | $107.45 | $108.04 | -11.11% | 86,948,270 |
| Dec 11, 2023 | $117.79 | $122.59 | $117.43 | $121.55 | +4.87% | 46,757,807 |
| Dec 4, 2023 | $113.08 | $117.14 | $113.00 | $115.91 | +2.14% | 36,780,116 |
| Nov 27, 2023 | $107.66 | $113.55 | $106.90 | $113.48 | +5.43% | 39,417,102 |
| Nov 20, 2023 | $106.00 | $108.03 | $105.10 | $107.64 | +1.59% | 20,726,690 |
| Nov 13, 2023 | $105.37 | $109.06 | $104.18 | $105.96 | -0.14% | 39,612,234 |
| Nov 6, 2023 | $106.96 | $110.70 | $105.61 | $106.11 | -0.89% | 39,669,594 |
| Oct 30, 2023 | $99.00 | $107.65 | $99.00 | $107.06 | +9.27% | 37,740,618 |
| Oct 23, 2023 | $102.13 | $105.65 | $97.81 | $97.98 | -4.57% | 43,098,534 |
| Oct 16, 2023 | $99.72 | $104.35 | $99.60 | $102.67 | +2.76% | 45,071,094 |
| Oct 9, 2023 | $96.78 | $100.85 | $95.92 | $99.91 | +2.88% | 41,596,013 |
| Oct 2, 2023 | $96.20 | $97.71 | $93.73 | $97.11 | +1.56% | 47,748,974 |
| Sep 25, 2023 | $90.00 | $99.47 | $88.66 | $95.62 | +5.25% | 75,234,095 |
| Sep 18, 2023 | $96.00 | $96.37 | $90.55 | $90.85 | -5.62% | 43,864,464 |
| Sep 11, 2023 | $98.33 | $98.38 | $95.66 | $96.26 | -1.44% | 38,575,719 |
| Sep 5, 2023 | $101.50 | $101.96 | $97.28 | $97.67 | -4.58% | 29,157,272 |
| Aug 28, 2023 | $99.59 | $102.96 | $98.87 | $102.36 | +3.56% | 32,876,120 |
| Aug 21, 2023 | $105.47 | $105.48 | $96.55 | $98.84 | -5.70% | 55,027,377 |
| Aug 14, 2023 | $107.92 | $108.38 | $103.76 | $104.81 | -3.03% | 28,984,628 |
| Aug 7, 2023 | $109.87 | $111.95 | $107.35 | $108.09 | -0.66% | 27,448,656 |
| Jul 31, 2023 | $109.41 | $110.85 | $106.65 | $108.81 | +0.17% | 27,894,858 |
| Jul 24, 2023 | $110.41 | $110.55 | $107.39 | $108.62 | -0.40% | 32,166,924 |
| Jul 17, 2023 | $107.26 | $110.34 | $106.76 | $109.06 | +1.03% | 30,517,957 |
| Jul 10, 2023 | $104.48 | $109.13 | $104.25 | $107.95 | +3.34% | 32,762,643 |
| Jul 3, 2023 | $111.06 | $111.30 | $103.67 | $104.46 | -5.35% | 33,537,061 |
| Jun 26, 2023 | $109.67 | $114.27 | $109.67 | $110.37 | +0.78% | 52,886,739 |
| Jun 20, 2023 | $111.41 | $112.82 | $107.30 | $109.52 | -3.58% | 39,317,426 |
| Jun 12, 2023 | $106.29 | $114.76 | $104.60 | $113.59 | +7.30% | 58,661,449 |
| Jun 5, 2023 | $107.88 | $108.24 | $105.18 | $105.86 | -1.78% | 41,389,624 |
| May 30, 2023 | $108.40 | $108.88 | $102.90 | $107.78 | +0.25% | 54,663,788 |
| May 22, 2023 | $112.85 | $112.85 | $107.00 | $107.51 | -6.32% | 47,644,941 |
| May 15, 2023 | $119.82 | $119.99 | $113.10 | $114.76 | -4.53% | 39,236,273 |
| May 8, 2023 | $127.26 | $127.69 | $119.03 | $120.21 | -5.04% | 25,524,753 |
| May 1, 2023 | $126.92 | $128.68 | $122.82 | $126.59 | -0.10% | 23,569,393 |
| Apr 24, 2023 | $125.51 | $127.13 | $123.14 | $126.72 | +0.95% | 20,851,009 |
| Apr 17, 2023 | $126.03 | $127.28 | $123.62 | $125.53 | -0.33% | 18,866,519 |
| Apr 10, 2023 | $119.30 | $127.49 | $119.13 | $125.95 | +4.77% | 22,911,503 |
| Apr 3, 2023 | $122.50 | $123.95 | $117.85 | $120.22 | -1.97% | 19,321,965 |
| Mar 27, 2023 | $121.02 | $122.71 | $116.85 | $122.64 | +1.60% | 26,908,040 |
| Mar 20, 2023 | $120.99 | $126.06 | $119.32 | $120.71 | +0.27% | 54,089,845 |
| Mar 13, 2023 | $115.82 | $121.73 | $115.79 | $120.39 | +2.47% | 37,218,619 |
| Mar 6, 2023 | $121.13 | $121.99 | $116.64 | $117.49 | -2.85% | 26,320,300 |
| Feb 27, 2023 | $119.26 | $121.04 | $117.55 | $120.94 | +2.46% | 25,089,597 |
| Feb 21, 2023 | $123.28 | $124.00 | $117.34 | $118.04 | -5.45% | 18,927,169 |
| Feb 13, 2023 | $122.82 | $127.50 | $122.46 | $124.84 | +2.14% | 26,109,246 |
| Feb 6, 2023 | $125.52 | $126.10 | $120.54 | $122.23 | -4.22% | 26,957,712 |
| Jan 30, 2023 | $126.50 | $131.31 | $126.01 | $127.61 | +0.06% | 30,714,355 |
| Jan 23, 2023 | $126.90 | $128.99 | $112.36 | $127.53 | +0.72% | 28,570,321 |
| Jan 17, 2023 | $128.00 | $129.05 | $123.61 | $126.62 | -1.73% | 23,947,652 |
| Jan 9, 2023 | $125.00 | $129.23 | $124.37 | $128.85 | +3.47% | 35,509,889 |
| Jan 3, 2023 | $118.55 | $125.36 | $117.44 | $124.53 | +6.43% | 32,802,816 |
| Dec 27, 2022 | $116.47 | $118.24 | $114.96 | $117.01 | +0.65% | 21,042,920 |
| Dec 19, 2022 | $104.99 | $119.18 | $101.68 | $116.25 | +9.72% | 84,299,829 |
| Dec 12, 2022 | $110.10 | $116.45 | $105.12 | $105.95 | -3.17% | 44,195,582 |
| Dec 5, 2022 | $111.02 | $111.49 | $106.75 | $109.42 | -2.48% | 30,928,473 |
| Nov 28, 2022 | $105.25 | $112.71 | $104.65 | $112.20 | +5.89% | 45,427,967 |
| Nov 21, 2022 | $104.61 | $107.18 | $103.60 | $105.96 | +0.51% | 17,387,639 |
| Nov 14, 2022 | $105.20 | $109.31 | $102.92 | $105.42 | -0.63% | 31,135,153 |
| Nov 7, 2022 | $96.31 | $107.21 | $91.96 | $106.09 | +10.75% | 44,621,585 |
| Oct 31, 2022 | $93.00 | $98.23 | $88.72 | $95.79 | +2.09% | 38,917,349 |
| Oct 24, 2022 | $87.79 | $94.35 | $86.24 | $93.83 | +6.02% | 40,775,780 |
| Oct 17, 2022 | $89.53 | $92.91 | $86.61 | $88.50 | +1.09% | 42,394,841 |
| Oct 10, 2022 | $87.76 | $90.88 | $85.07 | $87.55 | +0.45% | 45,816,201 |
| Oct 3, 2022 | $83.13 | $92.64 | $82.22 | $87.16 | +4.86% | 65,462,236 |
| Sep 26, 2022 | $96.09 | $99.43 | $82.50 | $83.12 | -14.33% | 95,350,589 |
| Sep 19, 2022 | $103.69 | $107.37 | $95.34 | $97.02 | -6.82% | 40,113,556 |
| Sep 12, 2022 | $111.38 | $113.36 | $103.25 | $104.12 | -6.17% | 30,280,967 |
| Sep 6, 2022 | $105.44 | $111.69 | $103.68 | $110.97 | +4.95% | 27,199,957 |
| Aug 29, 2022 | $106.81 | $110.08 | $103.80 | $105.74 | -2.35% | 31,501,234 |
| Aug 22, 2022 | $111.02 | $113.73 | $108.23 | $108.28 | -4.31% | 27,015,879 |
| Aug 15, 2022 | $115.45 | $118.47 | $113.03 | $113.16 | -2.51% | 26,295,188 |
| Aug 8, 2022 | $114.00 | $116.75 | $108.82 | $116.07 | +1.93% | 30,391,900 |
| Aug 1, 2022 | $114.00 | $115.55 | $111.67 | $113.87 | -0.91% | 25,618,055 |
| Jul 25, 2022 | $109.61 | $115.21 | $104.57 | $114.92 | +5.32% | 35,309,538 |
| Jul 18, 2022 | $106.19 | $111.93 | $103.68 | $109.12 | +4.22% | 32,023,806 |
| Jul 11, 2022 | $106.60 | $107.09 | $101.56 | $104.70 | -2.99% | 31,066,905 |
| Jul 5, 2022 | $100.45 | $108.61 | $100.11 | $107.93 | +6.67% | 29,957,629 |
| Jun 27, 2022 | $112.24 | $114.05 | $99.53 | $101.18 | -10.39% | 71,306,785 |
| Jun 21, 2022 | $108.46 | $112.94 | $104.41 | $112.91 | +5.19% | 35,467,992 |
| Jun 13, 2022 | $110.39 | $114.72 | $105.72 | $107.34 | -6.44% | 33,441,796 |
| Jun 6, 2022 | $121.50 | $123.82 | $114.26 | $114.73 | -5.14% | 23,890,140 |
| May 31, 2022 | $117.50 | $123.58 | $114.45 | $120.95 | +4.28% | 30,357,589 |
| May 23, 2022 | $107.47 | $116.01 | $103.46 | $115.99 | +7.40% | 31,882,205 |
| May 16, 2022 | $112.98 | $117.10 | $105.07 | $108.00 | -4.43% | 35,260,821 |
| May 9, 2022 | $112.97 | $114.43 | $105.00 | $113.01 | -1.29% | 41,509,148 |
| May 2, 2022 | $124.43 | $126.20 | $110.66 | $114.49 | -8.19% | 40,202,771 |
| Apr 25, 2022 | $127.80 | $128.94 | $120.48 | $124.70 | -3.39% | 32,920,072 |
| Apr 18, 2022 | $132.00 | $139.14 | $128.71 | $129.07 | -3.29% | 31,838,044 |
| Apr 11, 2022 | $125.10 | $134.38 | $124.32 | $133.46 | +4.14% | 29,442,822 |
| Apr 4, 2022 | $133.05 | $135.21 | $126.33 | $128.15 | -4.02% | 28,176,015 |
| Mar 28, 2022 | $133.76 | $139.86 | $132.17 | $133.52 | -0.13% | 31,639,866 |
| Mar 21, 2022 | $129.72 | $139.00 | $128.62 | $133.70 | +1.87% | 54,330,130 |
| Mar 14, 2022 | $121.53 | $131.46 | $116.75 | $131.24 | +7.02% | 52,612,803 |
| Mar 7, 2022 | $131.00 | $131.03 | $120.80 | $122.63 | -6.52% | 42,367,474 |
| Feb 28, 2022 | $137.06 | $138.38 | $130.70 | $131.18 | -5.49% | 32,553,645 |
| Feb 22, 2022 | $141.59 | $141.64 | $130.93 | $138.80 | -2.90% | 31,083,164 |
| Feb 14, 2022 | $140.08 | $146.95 | $139.79 | $142.95 | +1.98% | 29,858,829 |
| Feb 7, 2022 | $145.30 | $147.54 | $139.56 | $140.18 | -3.58% | 26,111,013 |
| Jan 31, 2022 | $146.27 | $149.68 | $143.64 | $145.39 | -0.36% | 28,672,542 |
| Jan 24, 2022 | $140.81 | $148.97 | $139.56 | $145.91 | +2.07% | 37,924,785 |
| Jan 18, 2022 | $148.06 | $149.10 | $142.50 | $142.95 | -3.53% | 24,675,316 |
| Jan 10, 2022 | $150.52 | $153.60 | $146.85 | $148.18 | -5.60% | 35,987,048 |
| Jan 3, 2022 | $167.53 | $167.91 | $156.86 | $156.97 | -5.82% | 26,009,739 |
| Dec 27, 2021 | $166.52 | $170.12 | $165.48 | $166.67 | +0.60% | 15,680,575 |
| Dec 20, 2021 | $159.34 | $171.19 | $155.47 | $165.67 | +2.67% | 31,963,042 |
| Dec 13, 2021 | $168.81 | $169.39 | $160.55 | $161.36 | -4.55% | 32,847,261 |
| Dec 6, 2021 | $170.83 | $173.35 | $167.33 | $169.06 | -0.69% | 27,113,126 |
| Nov 29, 2021 | $169.83 | $173.37 | $166.68 | $170.24 | +1.32% | 32,378,830 |
| Nov 22, 2021 | $174.98 | $177.75 | $167.54 | $168.02 | -3.92% | 20,598,544 |
| Nov 15, 2021 | $169.70 | $177.20 | $168.52 | $174.88 | +3.42% | 22,389,287 |
| Nov 8, 2021 | $176.35 | $176.54 | $166.63 | $169.09 | -4.74% | 30,950,460 |
| Nov 1, 2021 | $167.80 | $179.10 | $165.89 | $177.51 | +6.11% | 27,177,998 |
| Oct 25, 2021 | $163.23 | $167.63 | $161.66 | $167.29 | +2.33% | 23,255,939 |
| Oct 18, 2021 | $157.31 | $164.62 | $155.95 | $163.48 | +3.46% | 27,895,406 |
| Oct 11, 2021 | $151.99 | $158.46 | $150.06 | $158.01 | +3.63% | 32,975,128 |
| Oct 4, 2021 | $147.06 | $153.66 | $145.76 | $152.48 | +3.69% | 40,735,342 |
| Sep 27, 2021 | $149.51 | $149.91 | $144.37 | $147.06 | -1.69% | 48,214,651 |
| Sep 20, 2021 | $153.73 | $160.29 | $148.00 | $149.59 | -4.37% | 58,638,679 |
| Sep 13, 2021 | $161.56 | $162.92 | $155.67 | $156.42 | -4.38% | 33,999,273 |
| Sep 7, 2021 | $163.70 | $166.15 | $159.75 | $163.59 | +0.18% | 24,907,608 |
| Aug 30, 2021 | $167.89 | $168.41 | $162.22 | $163.29 | -2.56% | 24,676,735 |
| Aug 23, 2021 | $169.45 | $170.90 | $166.27 | $167.58 | -0.13% | 17,015,634 |
| Aug 16, 2021 | $170.70 | $172.40 | $164.37 | $167.79 | -2.27% | 23,996,725 |
| Aug 9, 2021 | $172.50 | $173.96 | $168.78 | $171.69 | -0.64% | 18,402,085 |
| Aug 2, 2021 | $169.06 | $174.38 | $168.03 | $172.80 | +3.16% | 23,809,419 |
| Jul 26, 2021 | $165.71 | $167.87 | $162.58 | $167.51 | +0.69% | 21,281,485 |
| Jul 19, 2021 | $158.15 | $166.45 | $156.58 | $166.36 | +4.07% | 26,468,842 |
| Jul 12, 2021 | $161.64 | $162.73 | $159.64 | $159.85 | -0.71% | 28,704,354 |
| Jul 6, 2021 | $159.92 | $161.96 | $157.35 | $161.00 | +0.79% | 23,163,198 |
| Jun 28, 2021 | $153.92 | $159.97 | $151.51 | $159.74 | +3.49% | 49,103,832 |
| Jun 21, 2021 | $129.24 | $154.59 | $128.70 | $154.35 | +20.20% | 74,604,207 |
| Jun 14, 2021 | $131.70 | $132.05 | $126.68 | $128.41 | -2.68% | 37,180,051 |
| Jun 7, 2021 | $134.00 | $135.20 | $130.19 | $131.94 | -1.35% | 27,127,314 |
| Jun 1, 2021 | $137.85 | $138.05 | $132.28 | $133.74 | -1.99% | 21,048,570 |
| May 24, 2021 | $133.10 | $138.31 | $132.81 | $136.46 | +2.86% | 33,017,777 |
| May 17, 2021 | $136.33 | $137.47 | $131.96 | $132.66 | -2.41% | 25,444,836 |
| May 10, 2021 | $138.00 | $138.90 | $132.49 | $135.93 | -1.36% | 30,232,484 |
| May 3, 2021 | $133.37 | $139.36 | $130.48 | $137.81 | +3.91% | 31,168,220 |
| Apr 26, 2021 | $130.49 | $134.12 | $129.32 | $132.62 | +1.87% | 34,502,817 |
| Apr 19, 2021 | $134.30 | $134.38 | $125.70 | $130.19 | -3.07% | 39,925,561 |
| Apr 12, 2021 | $134.75 | $136.90 | $131.82 | $134.31 | -0.84% | 34,908,010 |
| Apr 5, 2021 | $133.10 | $138.24 | $133.10 | $135.45 | +2.20% | 31,630,193 |
| Mar 29, 2021 | $132.94 | $134.69 | $130.66 | $132.53 | -0.35% | 25,780,008 |
| Mar 22, 2021 | $137.63 | $140.64 | $125.44 | $132.99 | -3.27% | 49,763,830 |
| Mar 15, 2021 | $140.70 | $146.66 | $135.51 | $137.49 | -2.11% | 51,434,339 |
| Mar 8, 2021 | $133.64 | $142.20 | $132.37 | $140.45 | +5.32% | 25,320,063 |
| Mar 1, 2021 | $135.64 | $139.15 | $129.19 | $133.35 | -1.06% | 29,037,706 |
| Feb 22, 2021 | $141.54 | $142.46 | $131.58 | $134.78 | -5.10% | 38,035,452 |
| Feb 16, 2021 | $143.37 | $145.50 | $140.21 | $142.02 | -0.07% | 23,284,885 |
| Feb 8, 2021 | $145.15 | $145.88 | $140.90 | $142.12 | -2.06% | 21,332,058 |
| Feb 1, 2021 | $135.37 | $145.57 | $133.30 | $145.11 | +8.62% | 26,863,394 |
| Jan 25, 2021 | $138.99 | $139.18 | $130.27 | $133.59 | -4.13% | 32,537,591 |
| Jan 19, 2021 | $140.99 | $143.81 | $138.41 | $139.35 | -0.97% | 19,356,324 |
| Jan 11, 2021 | $146.00 | $147.10 | $139.88 | $140.72 | -3.85% | 21,779,479 |
| Jan 4, 2021 | $142.85 | $146.82 | $138.32 | $146.35 | +3.45% | 25,622,286 |
| Dec 28, 2020 | $142.54 | $143.06 | $140.37 | $141.47 | -0.09% | 13,316,001 |
| Dec 21, 2020 | $144.82 | $147.95 | $141.09 | $141.60 | +3.15% | 27,663,053 |
| Dec 14, 2020 | $138.92 | $141.14 | $136.20 | $137.28 | -0.09% | 48,512,783 |
| Dec 7, 2020 | $137.00 | $140.57 | $136.23 | $137.41 | +0.16% | 24,569,105 |
| Nov 30, 2020 | $133.91 | $137.95 | $132.69 | $137.19 | +2.19% | 26,894,830 |
| Nov 23, 2020 | $134.38 | $136.13 | $133.09 | $134.25 | +0.96% | 21,316,799 |
| Nov 16, 2020 | $129.46 | $133.98 | $127.37 | $132.98 | +3.66% | 27,655,199 |
| Nov 9, 2020 | $135.06 | $136.35 | $125.63 | $128.28 | -0.48% | 30,349,275 |
| Nov 2, 2020 | $122.37 | $130.41 | $121.10 | $128.90 | +7.35% | 20,187,114 |
| Oct 26, 2020 | $129.06 | $129.62 | $118.80 | $120.08 | -7.62% | 29,765,907 |
| Oct 19, 2020 | $129.10 | $131.38 | $127.05 | $129.99 | +1.55% | 20,794,843 |
| Oct 12, 2020 | $131.19 | $131.34 | $126.11 | $128.00 | -2.28% | 23,216,163 |
| Oct 5, 2020 | $127.07 | $131.19 | $126.45 | $130.98 | +3.43% | 26,527,705 |
| Sep 28, 2020 | $125.16 | $127.73 | $123.59 | $126.64 | +1.94% | 37,152,567 |
| Sep 21, 2020 | $112.95 | $130.38 | $111.74 | $124.23 | +8.35% | 81,984,781 |
| Sep 14, 2020 | $118.50 | $120.48 | $114.49 | $114.66 | -2.83% | 38,205,044 |
| Sep 8, 2020 | $111.29 | $119.25 | $110.54 | $118.00 | +4.98% | 24,896,299 |
| Aug 31, 2020 | $112.14 | $117.41 | $110.21 | $112.40 | +0.10% | 27,631,265 |
| Aug 24, 2020 | $110.00 | $112.79 | $109.90 | $112.29 | +2.31% | 25,154,460 |
| Aug 17, 2020 | $106.50 | $109.77 | $105.12 | $109.75 | +3.12% | 27,416,502 |
| Aug 10, 2020 | $102.47 | $107.33 | $102.40 | $106.43 | +4.49% | 30,061,292 |
| Aug 3, 2020 | $98.03 | $101.91 | $96.55 | $101.86 | +4.35% | 29,847,269 |
| Jul 27, 2020 | $96.96 | $98.40 | $95.80 | $97.61 | -0.83% | 24,497,532 |
| Jul 20, 2020 | $95.50 | $100.18 | $95.11 | $98.43 | +2.23% | 25,945,582 |
| Jul 13, 2020 | $98.25 | $99.04 | $95.51 | $96.28 | -1.75% | 26,041,634 |
| Jul 6, 2020 | $99.62 | $100.03 | $95.72 | $97.99 | -0.45% | 27,231,864 |
| Jun 29, 2020 | $93.70 | $99.66 | $93.70 | $98.43 | +5.08% | 29,778,768 |
| Jun 22, 2020 | $96.85 | $102.22 | $93.57 | $93.67 | -2.20% | 58,478,664 |
| Jun 15, 2020 | $93.90 | $101.34 | $93.44 | $95.78 | -0.67% | 32,805,092 |
| Jun 8, 2020 | $103.05 | $104.30 | $94.74 | $96.43 | -6.11% | 35,138,743 |
| Jun 1, 2020 | $98.40 | $104.69 | $97.89 | $102.71 | +4.19% | 38,104,788 |
| May 26, 2020 | $95.98 | $100.69 | $95.28 | $98.58 | +5.15% | 32,696,755 |
| May 18, 2020 | $90.49 | $94.65 | $89.88 | $93.75 | +7.77% | 32,934,582 |
| May 11, 2020 | $89.45 | $91.67 | $84.11 | $86.99 | -3.84% | 33,896,719 |
| May 4, 2020 | $84.68 | $90.64 | $84.31 | $90.46 | +5.75% | 30,068,515 |
| Apr 27, 2020 | $88.38 | $91.39 | $84.81 | $85.54 | -3.20% | 37,004,673 |
| Apr 20, 2020 | $88.43 | $89.53 | $85.09 | $88.37 | -1.71% | 30,099,019 |
| Apr 13, 2020 | $85.80 | $90.25 | $83.71 | $89.91 | +3.59% | 37,014,295 |
| Apr 6, 2020 | $81.91 | $88.87 | $81.21 | $86.79 | +10.06% | 36,151,273 |
| Mar 30, 2020 | $84.00 | $85.96 | $77.16 | $78.86 | -5.25% | 51,558,347 |
| Mar 23, 2020 | $65.00 | $86.86 | $60.58 | $83.23 | +23.40% | 94,980,780 |
| Mar 16, 2020 | $65.28 | $74.06 | $60.00 | $67.45 | -10.76% | 86,536,600 |
| Mar 9, 2020 | $81.89 | $88.40 | $71.76 | $75.58 | -14.46% | 85,595,680 |
| Mar 2, 2020 | $89.60 | $94.98 | $85.88 | $88.36 | -1.14% | 56,961,909 |
| Feb 24, 2020 | $95.54 | $97.07 | $85.15 | $89.38 | -10.84% | 56,666,575 |
| Feb 18, 2020 | $103.00 | $103.39 | $99.63 | $100.25 | -3.18% | 23,295,670 |
| Feb 10, 2020 | $99.22 | $103.89 | $99.00 | $103.54 | +4.12% | 26,853,827 |
| Feb 3, 2020 | $99.00 | $102.78 | $98.57 | $99.44 | +3.26% | 32,159,418 |
| Jan 27, 2020 | $98.21 | $101.30 | $95.92 | $96.30 | -5.62% | 35,864,140 |
| Jan 21, 2020 | $104.25 | $105.62 | $101.66 | $102.03 | -2.39% | 20,828,240 |
| Jan 13, 2020 | $101.00 | $104.55 | $100.82 | $104.53 | +3.60% | 28,863,621 |
| Jan 6, 2020 | $100.95 | $102.74 | $100.76 | $100.90 | -1.00% | 26,516,774 |
| Dec 30, 2019 | $101.54 | $102.21 | $100.31 | $101.92 | +0.34% | 16,896,275 |
| Dec 23, 2019 | $100.23 | $101.79 | $99.55 | $101.57 | +1.61% | 18,698,245 |
| Dec 16, 2019 | $98.14 | $101.40 | $98.06 | $99.96 | +2.24% | 52,626,040 |
| Dec 9, 2019 | $97.02 | $98.29 | $96.16 | $97.77 | +0.79% | 25,144,917 |
| Dec 2, 2019 | $94.09 | $97.31 | $91.31 | $97.00 | +3.75% | 27,660,855 |
| Nov 25, 2019 | $93.78 | $94.61 | $92.74 | $93.49 | +0.16% | 17,887,864 |
| Nov 18, 2019 | $93.50 | $95.12 | $91.93 | $93.34 | +0.32% | 27,541,073 |
| Nov 11, 2019 | $89.37 | $93.56 | $89.37 | $93.04 | +3.60% | 26,007,169 |
| Nov 4, 2019 | $90.13 | $90.72 | $88.74 | $89.81 | +0.71% | 32,450,372 |
| Oct 28, 2019 | $91.06 | $91.30 | $88.94 | $89.18 | -1.91% | 39,492,496 |
| Oct 21, 2019 | $96.61 | $96.87 | $90.75 | $90.92 | -5.39% | 43,127,802 |
| Oct 14, 2019 | $94.20 | $96.46 | $94.05 | $96.10 | +2.36% | 23,558,008 |
| Oct 7, 2019 | $92.50 | $94.57 | $90.41 | $93.88 | +0.87% | 29,549,016 |
| Sep 30, 2019 | $92.53 | $94.75 | $90.35 | $93.07 | +0.82% | 33,653,594 |
| Sep 23, 2019 | $86.98 | $92.86 | $86.76 | $92.31 | +6.50% | 58,490,165 |
| Sep 16, 2019 | $87.09 | $88.72 | $86.47 | $86.68 | -0.73% | 23,454,907 |
| Sep 9, 2019 | $88.94 | $89.35 | $85.87 | $87.32 | -1.54% | 25,930,521 |
| Sep 3, 2019 | $84.00 | $88.98 | $83.62 | $88.69 | +4.96% | 20,481,215 |
| Aug 26, 2019 | $81.44 | $85.99 | $80.74 | $84.50 | +5.05% | 22,645,752 |
| Aug 19, 2019 | $82.00 | $83.72 | $79.45 | $80.44 | +0.20% | 33,456,114 |
| Aug 12, 2019 | $81.41 | $84.15 | $79.25 | $80.28 | -2.07% | 30,332,100 |
| Aug 5, 2019 | $79.66 | $83.43 | $78.19 | $81.98 | +1.04% | 35,101,989 |
| Jul 29, 2019 | $87.65 | $87.91 | $80.79 | $81.14 | -7.31% | 30,401,762 |
| Jul 22, 2019 | $86.56 | $87.84 | $85.83 | $87.54 | +1.14% | 27,086,914 |
| Jul 15, 2019 | $89.06 | $89.87 | $86.48 | $86.55 | -2.88% | 25,270,599 |
| Jul 8, 2019 | $86.06 | $89.31 | $85.97 | $89.12 | +2.65% | 27,440,490 |
| Jul 1, 2019 | $84.93 | $86.91 | $84.22 | $86.82 | +3.42% | 24,250,594 |
| Jun 24, 2019 | $86.00 | $86.85 | $82.16 | $83.95 | -2.10% | 45,102,606 |
| Jun 17, 2019 | $83.34 | $85.75 | $82.01 | $85.75 | +2.77% | 33,229,825 |
| Jun 10, 2019 | $83.75 | $84.34 | $82.45 | $83.44 | +0.04% | 20,124,316 |
| Jun 3, 2019 | $77.24 | $83.68 | $77.08 | $83.41 | +8.13% | 36,209,626 |
| May 28, 2019 | $82.85 | $83.19 | $77.07 | $77.14 | -6.11% | 33,113,307 |
| May 20, 2019 | $83.80 | $83.80 | $81.99 | $82.16 | -2.85% | 33,885,864 |
| May 13, 2019 | $81.65 | $85.52 | $81.32 | $84.57 | +0.74% | 30,650,400 |
| May 6, 2019 | $83.77 | $84.27 | $81.54 | $83.95 | -2.04% | 43,936,235 |
| Apr 29, 2019 | $88.18 | $88.51 | $84.99 | $85.70 | -2.96% | 32,713,973 |
| Apr 22, 2019 | $88.35 | $88.94 | $87.01 | $88.31 | -1.00% | 33,792,556 |
| Apr 15, 2019 | $86.89 | $90.00 | $86.44 | $89.20 | +3.43% | 22,194,928 |
| Apr 8, 2019 | $85.01 | $86.49 | $83.97 | $86.24 | +0.98% | 21,584,885 |
| Apr 1, 2019 | $85.04 | $86.16 | $84.16 | $85.40 | +1.41% | 25,540,042 |
| Mar 25, 2019 | $81.48 | $84.85 | $80.89 | $84.21 | +2.46% | 43,655,180 |
| Mar 18, 2019 | $87.30 | $88.59 | $82.15 | $82.19 | -5.31% | 51,686,735 |
| Mar 11, 2019 | $85.39 | $87.61 | $85.02 | $86.80 | +2.36% | 30,319,817 |
| Mar 4, 2019 | $87.32 | $87.99 | $84.02 | $84.80 | -2.71% | 24,227,908 |
| Feb 25, 2019 | $85.39 | $87.99 | $84.96 | $87.16 | +2.83% | 28,795,484 |
| Feb 19, 2019 | $84.58 | $85.05 | $83.35 | $84.76 | -0.73% | 22,217,091 |
| Feb 11, 2019 | $82.95 | $85.78 | $82.87 | $85.38 | +3.67% | 28,169,547 |
| Feb 4, 2019 | $81.22 | $83.19 | $80.83 | $82.36 | +1.04% | 22,969,877 |
| Jan 28, 2019 | $79.80 | $81.95 | $79.74 | $81.51 | +1.12% | 28,709,158 |
| Jan 22, 2019 | $80.33 | $81.40 | $79.55 | $80.61 | +0.20% | 23,012,142 |
| Jan 14, 2019 | $75.46 | $80.97 | $75.46 | $80.45 | +5.80% | 35,359,752 |
| Jan 7, 2019 | $74.74 | $77.40 | $74.30 | $76.04 | +1.86% | 46,050,829 |
| Dec 31, 2018 | $73.98 | $75.12 | $71.21 | $74.65 | +1.79% | 28,035,717 |
| Dec 24, 2018 | $71.40 | $74.46 | $68.08 | $73.34 | +1.34% | 33,509,882 |
| Dec 17, 2018 | $71.37 | $74.29 | $66.53 | $72.37 | -0.22% | 69,106,593 |
| Dec 10, 2018 | $73.10 | $75.28 | $70.61 | $72.53 | -1.10% | 35,802,050 |
| Dec 3, 2018 | $77.10 | $79.00 | $72.87 | $73.34 | -2.37% | 33,948,132 |
| Nov 26, 2018 | $72.34 | $75.48 | $71.30 | $75.12 | +5.08% | 30,364,800 |
| Nov 19, 2018 | $74.69 | $74.75 | $69.52 | $71.49 | -4.35% | 25,653,855 |
| Nov 12, 2018 | $76.35 | $77.49 | $72.89 | $74.74 | -2.12% | 33,457,548 |
| Nov 5, 2018 | $76.49 | $78.23 | $75.53 | $76.36 | -0.29% | 28,931,910 |
| Oct 29, 2018 | $73.26 | $78.59 | $71.39 | $76.58 | +6.26% | 40,797,959 |
| Oct 22, 2018 | $74.65 | $75.21 | $70.69 | $72.07 | -2.88% | 42,670,279 |
| Oct 15, 2018 | $75.77 | $77.80 | $74.14 | $74.21 | -2.24% | 33,536,466 |
| Oct 8, 2018 | $80.04 | $81.49 | $73.90 | $75.91 | -5.25% | 49,677,716 |
| Oct 1, 2018 | $85.10 | $85.85 | $79.43 | $80.12 | -5.43% | 41,828,212 |
| Sep 24, 2018 | $85.16 | $85.27 | $81.95 | $84.72 | -0.97% | 48,307,783 |
| Sep 17, 2018 | $83.49 | $86.04 | $82.94 | $85.55 | +2.47% | 40,304,002 |
| Sep 10, 2018 | $81.39 | $83.90 | $81.22 | $83.49 | +3.97% | 29,578,082 |
| Sep 4, 2018 | $79.39 | $81.16 | $79.00 | $80.30 | -2.31% | 46,016,152 |
| Aug 27, 2018 | $83.04 | $83.63 | $81.01 | $82.20 | -0.30% | 25,812,156 |
| Aug 20, 2018 | $81.52 | $83.68 | $80.95 | $82.45 | +3.39% | 27,444,910 |
| Aug 13, 2018 | $80.82 | $81.15 | $79.12 | $79.75 | -1.21% | 29,620,545 |
| Aug 6, 2018 | $78.74 | $81.88 | $78.43 | $80.73 | +2.53% | 24,501,787 |
| Jul 30, 2018 | $76.88 | $79.07 | $75.43 | $78.74 | +2.41% | 31,036,875 |
| Jul 23, 2018 | $76.71 | $78.44 | $75.06 | $76.89 | -0.09% | 28,356,526 |
| Jul 16, 2018 | $77.36 | $78.10 | $75.80 | $76.96 | -0.54% | 25,202,323 |
| Jul 9, 2018 | $76.84 | $78.18 | $76.35 | $77.38 | +1.18% | 22,570,311 |
| Jul 2, 2018 | $78.58 | $79.48 | $76.07 | $76.48 | -4.02% | 30,055,682 |
| Jun 25, 2018 | $73.32 | $81.00 | $71.15 | $79.68 | +8.51% | 63,889,923 |
| Jun 18, 2018 | $75.28 | $75.76 | $73.21 | $73.43 | -3.18% | 31,560,255 |
| Jun 11, 2018 | $75.06 | $75.85 | $73.99 | $75.84 | +1.26% | 29,048,683 |
| Jun 4, 2018 | $73.00 | $75.91 | $72.79 | $74.90 | +2.94% | 26,894,717 |
| May 29, 2018 | $71.52 | $72.95 | $70.43 | $72.76 | +0.71% | 23,599,228 |
| May 21, 2018 | $71.48 | $73.49 | $70.71 | $72.25 | +1.30% | 29,413,617 |
| May 14, 2018 | $68.60 | $71.60 | $68.11 | $71.32 | +4.22% | 29,453,110 |
| May 7, 2018 | $68.06 | $69.42 | $67.01 | $68.43 | +0.48% | 28,548,050 |
| Apr 30, 2018 | $69.58 | $69.81 | $66.64 | $68.10 | -2.10% | 28,175,218 |
| Apr 23, 2018 | $66.00 | $70.00 | $65.95 | $69.56 | +5.25% | 32,458,385 |
| Apr 16, 2018 | $67.81 | $67.98 | $64.99 | $66.09 | -1.72% | 38,121,439 |
| Apr 9, 2018 | $68.39 | $68.55 | $66.49 | $67.25 | -0.44% | 31,240,731 |
| Apr 2, 2018 | $65.97 | $69.78 | $63.21 | $67.55 | +1.67% | 49,841,395 |
| Mar 26, 2018 | $65.08 | $67.64 | $64.99 | $66.44 | +2.80% | 37,770,201 |
| Mar 19, 2018 | $65.70 | $67.22 | $64.23 | $64.63 | -1.94% | 49,449,328 |
| Mar 12, 2018 | $66.65 | $67.69 | $65.67 | $65.91 | -0.59% | 37,231,406 |
| Mar 5, 2018 | $65.48 | $66.51 | $63.89 | $66.30 | +0.62% | 32,817,136 |
| Feb 26, 2018 | $68.39 | $70.25 | $64.21 | $65.89 | -3.33% | 35,115,782 |
| Feb 20, 2018 | $67.64 | $68.16 | $66.74 | $68.16 | -0.20% | 20,842,073 |
| Feb 12, 2018 | $65.94 | $69.00 | $65.43 | $68.30 | +4.29% | 42,187,630 |
| Feb 5, 2018 | $66.63 | $67.21 | $62.09 | $65.49 | -2.57% | 62,098,386 |
| Jan 29, 2018 | $67.82 | $68.83 | $66.70 | $67.22 | -1.21% | 37,500,163 |
| Jan 22, 2018 | $66.55 | $68.64 | $65.76 | $68.04 | +1.23% | 34,320,890 |
| Jan 16, 2018 | $64.78 | $67.24 | $63.08 | $67.21 | +3.93% | 34,864,466 |
| Jan 8, 2018 | $64.15 | $64.73 | $63.44 | $64.67 | +1.08% | 33,800,362 |
| Jan 2, 2018 | $62.85 | $64.30 | $62.55 | $63.98 | +2.29% | 29,925,326 |
| Dec 26, 2017 | $62.90 | $63.89 | $62.55 | $62.55 | -1.17% | 22,707,892 |
| Dec 18, 2017 | $64.93 | $65.19 | $60.13 | $63.29 | -2.32% | 67,879,398 |
| Dec 11, 2017 | $61.37 | $65.07 | $61.30 | $64.79 | +5.69% | 60,842,972 |
| Dec 4, 2017 | $60.27 | $61.37 | $59.65 | $61.30 | +2.37% | 36,269,436 |
| Nov 27, 2017 | $59.20 | $61.21 | $58.54 | $59.88 | +0.94% | 51,217,766 |
| Nov 20, 2017 | $58.63 | $59.50 | $57.98 | $59.32 | +0.22% | 29,103,492 |
| Nov 13, 2017 | $55.66 | $59.53 | $55.08 | $59.19 | +5.53% | 45,457,591 |
| Nov 6, 2017 | $55.29 | $56.49 | $54.89 | $56.09 | +0.68% | 42,166,279 |
| Oct 30, 2017 | $55.71 | $55.93 | $54.52 | $55.71 | -0.45% | 44,152,566 |
| Oct 23, 2017 | $53.06 | $57.25 | $52.67 | $55.96 | +5.47% | 86,408,350 |
| Oct 16, 2017 | $50.80 | $53.50 | $50.64 | $53.06 | +4.08% | 55,153,920 |
| Oct 9, 2017 | $52.23 | $52.30 | $50.35 | $50.98 | -2.75% | 51,285,397 |
| Oct 2, 2017 | $52.16 | $52.46 | $51.40 | $52.42 | +1.10% | 34,388,697 |
| Sep 25, 2017 | $53.08 | $53.97 | $51.03 | $51.85 | -2.61% | 87,374,960 |
| Sep 18, 2017 | $53.87 | $54.16 | $52.51 | $53.24 | -1.17% | 48,887,758 |
| Sep 11, 2017 | $52.38 | $54.09 | $52.32 | $53.87 | +3.20% | 40,043,274 |
| Sep 5, 2017 | $53.25 | $53.47 | $52.11 | $52.20 | -2.17% | 29,542,327 |
| Aug 28, 2017 | $54.07 | $54.43 | $52.07 | $53.36 | -1.00% | 38,154,448 |
| Aug 21, 2017 | $54.44 | $54.44 | $53.11 | $53.90 | -1.91% | 40,774,713 |
| Aug 14, 2017 | $59.15 | $60.00 | $54.17 | $54.95 | -6.82% | 52,078,483 |
| Aug 7, 2017 | $59.82 | $60.12 | $58.59 | $58.97 | -1.32% | 25,524,782 |
| Jul 31, 2017 | $58.71 | $60.53 | $58.33 | $59.76 | +1.86% | 29,169,596 |
| Jul 24, 2017 | $59.69 | $59.77 | $57.97 | $58.67 | -2.14% | 31,382,900 |
| Jul 17, 2017 | $58.00 | $60.00 | $57.39 | $59.95 | +3.36% | 39,184,468 |
| Jul 10, 2017 | $57.89 | $58.93 | $57.64 | $58.00 | +0.03% | 37,856,779 |
| Jul 3, 2017 | $58.37 | $59.01 | $57.00 | $57.98 | -1.73% | 43,137,124 |
| Jun 26, 2017 | $52.95 | $59.71 | $52.64 | $59.00 | +11.64% | 83,079,590 |
| Jun 19, 2017 | $51.42 | $52.92 | $51.10 | $52.85 | +3.42% | 53,717,304 |
| Jun 12, 2017 | $53.51 | $54.67 | $50.79 | $51.10 | -4.41% | 66,385,734 |
| Jun 5, 2017 | $53.00 | $54.14 | $52.43 | $53.46 | +0.91% | 38,212,590 |
| May 30, 2017 | $52.76 | $53.30 | $52.21 | $52.98 | +0.74% | 48,848,987 |
| May 22, 2017 | $51.77 | $52.76 | $51.40 | $52.59 | +1.58% | 47,707,940 |
| May 15, 2017 | $54.12 | $54.20 | $50.81 | $51.77 | -4.48% | 83,681,358 |
| May 8, 2017 | $54.18 | $55.08 | $53.40 | $54.20 | +0.46% | 33,058,896 |
| May 1, 2017 | $55.43 | $55.45 | $53.56 | $53.95 | -2.63% | 41,854,531 |
| Apr 24, 2017 | $56.14 | $56.21 | $54.91 | $55.41 | -0.79% | 45,667,213 |
| Apr 17, 2017 | $55.32 | $56.69 | $55.25 | $55.85 | +0.92% | 32,209,866 |
| Apr 10, 2017 | $55.00 | $55.62 | $54.50 | $55.34 | +0.42% | 23,605,849 |
| Apr 3, 2017 | $55.74 | $55.94 | $54.50 | $55.11 | -1.11% | 36,408,762 |
| Mar 27, 2017 | $55.64 | $57.10 | $55.54 | $55.73 | -1.12% | 37,034,700 |
| Mar 20, 2017 | $58.00 | $59.00 | $53.76 | $56.36 | -2.49% | 103,708,340 |
| Mar 13, 2017 | $56.40 | $58.01 | $56.11 | $57.80 | +2.43% | 47,257,531 |
| Mar 6, 2017 | $56.70 | $56.99 | $56.02 | $56.43 | -0.48% | 36,673,305 |
| Feb 27, 2017 | $57.65 | $58.25 | $56.51 | $56.70 | -2.00% | 36,514,432 |
| Feb 21, 2017 | $56.38 | $58.42 | $56.20 | $57.86 | +1.96% | 43,866,781 |
| Feb 13, 2017 | $56.17 | $56.92 | $55.75 | $56.75 | +0.94% | 44,234,484 |
| Feb 6, 2017 | $52.09 | $56.47 | $52.05 | $56.22 | +7.37% | 52,374,892 |
| Jan 30, 2017 | $52.78 | $53.26 | $51.63 | $52.36 | -1.56% | 47,552,000 |
| Jan 23, 2017 | $53.02 | $54.12 | $52.72 | $53.19 | -0.02% | 33,456,117 |
| Jan 17, 2017 | $53.40 | $53.95 | $52.86 | $53.20 | +0.53% | 32,746,337 |
| Jan 9, 2017 | $53.96 | $53.99 | $52.16 | $52.92 | -1.84% | 39,090,189 |
| Jan 3, 2017 | $51.99 | $54.09 | $51.77 | $53.91 | +6.06% | 48,172,984 |
| Dec 27, 2016 | $51.80 | $52.25 | $50.70 | $50.83 | -2.08% | 26,481,820 |
| Dec 19, 2016 | $50.91 | $53.35 | $50.48 | $51.91 | +1.94% | 68,530,895 |
| Dec 12, 2016 | $51.50 | $53.22 | $50.67 | $50.92 | -1.55% | 54,307,766 |
| Dec 5, 2016 | $50.80 | $52.47 | $50.26 | $51.72 | +2.50% | 49,975,306 |
| Nov 28, 2016 | $51.44 | $51.44 | $50.06 | $50.46 | -2.06% | 37,131,336 |
| Nov 21, 2016 | $51.00 | $51.85 | $50.95 | $51.52 | +0.82% | 17,470,594 |
| Nov 14, 2016 | $51.18 | $51.89 | $49.75 | $51.10 | – | 39,049,971 |
Seasonality
NKE 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 | 0.3% | -0.3% | -5.4% | -2.1% | -0.2% | 2.3% | 2.6% | 0.2% | -2.6% | 0.9% | 6.2% | 1.8% |
| Months up | 5 of 10 | 6 of 10 | 1 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 9 of 9 | 4 of 9 |
| 2026 | -3.0% | 0.6% | -14.5% | -16.0% | 4.2% | -10.4% | 1.6% | -6.4% | -8.4% | 9.2% | ||
| 2025 | 1.6% | 3.3% | -19.7% | -11.2% | 7.4% | 18.0% | 5.1% | 3.6% | -9.4% | -7.4% | 0.1% | -0.8% |
| 2024 | -6.5% | 2.4% | -9.3% | -1.8% | 3.0% | -20.4% | -0.7% | 11.3% | 6.6% | -12.7% | 2.1% | -3.4% |
| 2023 | 8.8% | -6.7% | 3.5% | 3.3% | -16.9% | 5.2% | 0.0% | -7.9% | -5.7% | 7.5% | 7.3% | -1.2% |
| 2022 | -11.2% | -7.8% | -1.2% | -7.3% | -4.7% | -13.8% | 12.4% | -7.4% | -21.7% | 11.5% | 18.4% | 7.0% |
| 2021 | -5.6% | 1.1% | -1.4% | -0.2% | 3.1% | 13.2% | 8.4% | -1.5% | -11.8% | 15.2% | 1.2% | -1.3% |
| 2020 | -4.9% | -6.9% | -7.4% | 5.4% | 13.4% | -0.5% | -0.4% | 14.9% | 12.2% | -4.3% | 12.2% | 5.2% |
| 2019 | 10.4% | 4.7% | -1.5% | 4.3% | -11.9% | 8.8% | 2.5% | -1.5% | 11.1% | -4.7% | 4.7% | 8.4% |
| 2018 | 9.1% | -1.7% | -0.6% | 2.9% | 5.0% | 11.3% | -3.5% | 7.1% | 3.1% | -11.4% | 0.4% | -1.3% |
| 2017 | 4.1% | 8.1% | -2.2% | -0.6% | -4.4% | 11.7% | 0.1% | -10.3% | -1.8% | 6.1% | 9.9% | 3.9% |