Northrop Grumman Corp (NOC) stock
NOCNYSESearch, Detection, Navigation, Guidance, Aeronautical SysFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 18/3014% below fair value
$557.54−4.82 (-0.86%)
Close on Oct 30, 2026Market cap $79.21BP/E 17.7Yield 1.61%
Price history
Northrop Grumman share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$557.54
-0.86% on the day
52-week range
$470.06 – $774.00
-28.0% from the high
Change over 52 weeks
-3.6%
From $578.60 on Oct 30, 2025
Average volume
910,033
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $553.86 | $575.55 | $545.00 | $557.54 | +1.11% | 4,478,994 |
| Oct 19, 2026 | $511.00 | $556.56 | $508.50 | $551.44 | +6.07% | 6,177,682 |
| Oct 12, 2026 | $482.69 | $520.57 | $479.00 | $519.86 | +8.14% | 5,272,162 |
| Oct 5, 2026 | $479.98 | $486.94 | $471.36 | $480.72 | +0.57% | 4,629,745 |
| Sep 28, 2026 | $509.05 | $513.84 | $470.06 | $478.00 | -6.37% | 6,453,575 |
| Sep 21, 2026 | $524.49 | $529.00 | $505.75 | $510.52 | -3.20% | 4,004,048 |
| Sep 14, 2026 | $524.37 | $536.62 | $518.34 | $527.39 | +1.62% | 4,556,114 |
| Sep 8, 2026 | $516.00 | $526.94 | $515.06 | $518.97 | +0.77% | 3,429,035 |
| Aug 31, 2026 | $539.63 | $549.77 | $512.54 | $514.98 | -5.61% | 3,812,126 |
| Aug 24, 2026 | $553.00 | $553.61 | $540.04 | $545.57 | -0.99% | 2,763,928 |
| Aug 17, 2026 | $581.85 | $594.51 | $550.18 | $551.03 | -5.95% | 4,259,199 |
| Aug 10, 2026 | $575.00 | $586.36 | $569.51 | $585.87 | +2.50% | 2,709,310 |
| Aug 3, 2026 | $546.02 | $572.75 | $541.09 | $571.58 | +5.36% | 3,101,368 |
| Jul 27, 2026 | $542.44 | $565.42 | $519.77 | $542.48 | +0.04% | 4,013,511 |
| Jul 20, 2026 | $523.48 | $546.76 | $479.02 | $542.24 | +3.96% | 6,274,725 |
| Jul 13, 2026 | $540.52 | $545.54 | $517.16 | $521.57 | -3.35% | 4,549,603 |
| Jul 6, 2026 | $547.00 | $552.63 | $528.02 | $539.63 | -1.71% | 3,970,305 |
| Jun 29, 2026 | $502.00 | $549.01 | $493.84 | $549.01 | +9.80% | 5,087,718 |
| Jun 22, 2026 | $515.59 | $519.63 | $498.13 | $500.03 | -4.12% | 5,496,144 |
| Jun 15, 2026 | $542.35 | $558.80 | $515.38 | $521.50 | -5.24% | 4,927,578 |
| Jun 8, 2026 | $542.03 | $559.70 | $531.50 | $550.33 | +1.09% | 4,450,427 |
| Jun 1, 2026 | $559.93 | $559.93 | $525.73 | $544.40 | -3.42% | 5,960,160 |
| May 26, 2026 | $557.73 | $563.93 | $548.55 | $563.68 | +1.46% | 4,163,939 |
| May 18, 2026 | $540.00 | $557.69 | $539.00 | $555.58 | +2.75% | 4,534,194 |
| May 11, 2026 | $546.00 | $559.46 | $539.14 | $540.69 | -1.61% | 3,094,467 |
| May 4, 2026 | $567.31 | $577.50 | $544.24 | $549.52 | -3.28% | 3,988,720 |
| Apr 27, 2026 | $577.00 | $588.26 | $567.33 | $568.14 | -1.21% | 3,498,969 |
| Apr 20, 2026 | $667.00 | $673.34 | $569.00 | $575.11 | -13.55% | 6,153,216 |
| Apr 13, 2026 | $677.72 | $683.87 | $663.02 | $665.26 | -1.26% | 3,014,752 |
| Apr 6, 2026 | $701.00 | $703.06 | $665.00 | $673.73 | -4.10% | 3,978,964 |
| Mar 30, 2026 | $689.04 | $708.55 | $663.93 | $702.50 | +3.46% | 2,643,488 |
| Mar 23, 2026 | $705.85 | $706.73 | $668.20 | $679.00 | -3.95% | 3,662,022 |
| Mar 16, 2026 | $733.53 | $737.40 | $701.00 | $706.95 | -3.65% | 4,483,313 |
| Mar 9, 2026 | $763.00 | $765.58 | $726.58 | $733.71 | -2.97% | 3,410,922 |
| Mar 2, 2026 | $745.00 | $774.00 | $734.36 | $756.13 | +4.38% | 5,676,711 |
| Feb 23, 2026 | $721.26 | $734.58 | $691.03 | $724.38 | +0.11% | 4,421,499 |
| Feb 17, 2026 | $702.56 | $745.55 | $698.73 | $723.56 | +2.99% | 3,561,713 |
| Feb 9, 2026 | $712.15 | $715.61 | $674.75 | $702.57 | -0.92% | 4,079,341 |
| Feb 2, 2026 | $685.00 | $711.88 | $675.40 | $709.11 | +2.43% | 5,335,861 |
| Jan 26, 2026 | $670.00 | $705.45 | $636.00 | $692.26 | +2.87% | 5,628,574 |
| Jan 20, 2026 | $665.93 | $677.30 | $653.02 | $672.95 | +0.91% | 3,211,889 |
| Jan 12, 2026 | $623.63 | $669.68 | $619.68 | $666.90 | +7.77% | 5,832,319 |
| Jan 5, 2026 | $593.96 | $638.84 | $574.51 | $618.82 | +5.66% | 8,672,509 |
| Dec 29, 2025 | $577.92 | $585.85 | $564.50 | $585.66 | +1.44% | 1,673,380 |
| Dec 22, 2025 | $568.90 | $587.29 | $568.90 | $577.37 | +1.57% | 1,527,815 |
| Dec 15, 2025 | $569.14 | $575.79 | $557.59 | $568.46 | -0.23% | 3,978,798 |
| Dec 8, 2025 | $549.00 | $571.60 | $546.51 | $569.76 | +3.79% | 3,199,807 |
| Dec 1, 2025 | $567.73 | $568.50 | $543.66 | $548.97 | -4.07% | 4,003,044 |
| Nov 24, 2025 | $562.92 | $582.60 | $560.00 | $572.25 | +0.98% | 2,518,827 |
| Nov 17, 2025 | $559.98 | $573.31 | $556.29 | $566.70 | +1.56% | 4,257,605 |
| Nov 10, 2025 | $564.80 | $570.79 | $553.37 | $558.00 | -1.87% | 4,059,929 |
| Nov 3, 2025 | $580.44 | $581.19 | $562.44 | $568.61 | -2.54% | 2,944,885 |
| Oct 27, 2025 | $604.87 | $605.65 | $575.82 | $583.45 | -3.65% | 3,883,025 |
| Oct 20, 2025 | $599.66 | $609.82 | $571.36 | $605.58 | +1.86% | 5,178,224 |
| Oct 13, 2025 | $619.97 | $627.41 | $591.68 | $594.50 | -4.65% | 3,164,375 |
| Oct 6, 2025 | $609.12 | $640.90 | $609.00 | $623.49 | +2.29% | 3,985,469 |
| Sep 29, 2025 | $598.31 | $610.85 | $591.51 | $609.54 | +2.53% | 3,028,496 |
| Sep 22, 2025 | $573.69 | $594.96 | $570.26 | $594.52 | +3.75% | 3,592,323 |
| Sep 15, 2025 | $574.00 | $587.24 | $565.50 | $573.03 | -0.51% | 4,976,818 |
| Sep 8, 2025 | $574.99 | $585.76 | $570.00 | $575.96 | -0.83% | 3,463,222 |
| Sep 2, 2025 | $591.88 | $596.16 | $574.82 | $580.80 | -1.57% | 2,238,327 |
| Aug 25, 2025 | $592.00 | $595.85 | $580.90 | $590.04 | -0.41% | 3,167,723 |
| Aug 18, 2025 | $587.47 | $600.99 | $582.22 | $592.44 | +1.45% | 3,230,746 |
| Aug 11, 2025 | $579.81 | $586.89 | $575.45 | $583.96 | +0.49% | 3,345,277 |
| Aug 4, 2025 | $585.69 | $594.68 | $579.15 | $581.11 | -0.91% | 4,244,845 |
| Jul 28, 2025 | $569.24 | $587.88 | $563.64 | $586.44 | +2.93% | 3,881,432 |
| Jul 21, 2025 | $518.31 | $576.86 | $514.39 | $569.74 | +9.77% | 6,089,778 |
| Jul 14, 2025 | $517.00 | $528.27 | $513.33 | $519.04 | +0.86% | 3,308,789 |
| Jul 7, 2025 | $506.20 | $515.20 | $500.84 | $514.60 | +2.06% | 3,305,191 |
| Jun 30, 2025 | $495.31 | $505.19 | $489.52 | $504.20 | +2.06% | 2,495,067 |
| Jun 23, 2025 | $500.81 | $508.32 | $481.28 | $494.00 | -0.74% | 4,385,095 |
| Jun 16, 2025 | $510.81 | $515.00 | $488.00 | $497.70 | -3.68% | 3,641,993 |
| Jun 9, 2025 | $490.00 | $519.43 | $472.02 | $516.72 | +5.58% | 4,528,003 |
| Jun 2, 2025 | $481.13 | $495.90 | $478.92 | $489.41 | +0.96% | 3,117,496 |
| May 26, 2025 | $472.07 | $485.99 | $468.29 | $484.77 | +2.82% | 4,640,789 |
| May 19, 2025 | $476.12 | $481.11 | $468.29 | $471.46 | -0.36% | 4,465,436 |
| May 12, 2025 | $479.95 | $482.79 | $453.01 | $473.17 | -1.96% | 5,713,398 |
| May 5, 2025 | $493.58 | $496.21 | $475.88 | $482.62 | -1.79% | 3,921,663 |
| Apr 28, 2025 | $475.55 | $498.53 | $475.54 | $491.42 | +3.85% | 7,030,001 |
| Apr 21, 2025 | $540.00 | $540.00 | $450.13 | $473.20 | -12.43% | 11,195,333 |
| Apr 14, 2025 | $529.84 | $544.76 | $525.71 | $540.39 | +1.20% | 4,125,426 |
| Apr 7, 2025 | $480.14 | $537.75 | $472.96 | $533.99 | +9.98% | 7,053,026 |
| Mar 31, 2025 | $512.00 | $525.00 | $484.89 | $485.52 | -5.21% | 5,192,087 |
| Mar 24, 2025 | $491.00 | $518.69 | $489.09 | $512.19 | +4.38% | 4,098,941 |
| Mar 17, 2025 | $484.48 | $497.66 | $483.99 | $490.72 | +1.19% | 4,985,662 |
| Mar 10, 2025 | $486.44 | $510.21 | $471.89 | $484.93 | -0.33% | 6,992,293 |
| Mar 3, 2025 | $466.36 | $491.10 | $463.14 | $486.52 | +5.37% | 5,749,390 |
| Feb 24, 2025 | $450.23 | $464.93 | $449.21 | $461.74 | +3.08% | 5,519,846 |
| Feb 18, 2025 | $445.35 | $451.08 | $426.24 | $447.96 | +2.06% | 5,755,886 |
| Feb 10, 2025 | $469.81 | $477.47 | $434.15 | $438.90 | -6.33% | 5,432,513 |
| Feb 3, 2025 | $488.41 | $493.33 | $462.24 | $468.58 | -3.84% | 3,979,231 |
| Jan 27, 2025 | $502.39 | $507.38 | $469.73 | $487.27 | -1.96% | 4,912,049 |
| Jan 21, 2025 | $490.00 | $507.67 | $489.54 | $497.02 | +3.03% | 3,973,498 |
| Jan 13, 2025 | $458.69 | $483.43 | $458.69 | $482.38 | +5.16% | 3,963,352 |
| Jan 6, 2025 | $465.27 | $466.22 | $450.81 | $458.69 | -1.95% | 3,346,463 |
| Dec 30, 2024 | $467.82 | $476.09 | $465.18 | $467.82 | -0.75% | 2,102,992 |
| Dec 23, 2024 | $469.37 | $474.65 | $464.12 | $471.35 | +0.39% | 1,487,668 |
| Dec 16, 2024 | $478.84 | $486.89 | $462.81 | $469.54 | -2.18% | 4,460,121 |
| Dec 9, 2024 | $471.45 | $486.22 | $470.60 | $480.00 | +1.34% | 4,795,422 |
| Dec 2, 2024 | $487.00 | $489.18 | $470.55 | $473.65 | -3.27% | 3,816,689 |
| Nov 25, 2024 | $493.50 | $493.99 | $478.42 | $489.65 | -1.45% | 3,575,385 |
| Nov 18, 2024 | $494.85 | $500.00 | $487.44 | $496.87 | +0.58% | 3,322,147 |
| Nov 11, 2024 | $532.93 | $539.76 | $490.87 | $493.99 | -6.62% | 4,578,357 |
| Nov 4, 2024 | $507.79 | $531.27 | $502.14 | $528.99 | +4.35% | 3,284,703 |
| Oct 28, 2024 | $519.27 | $519.27 | $501.85 | $506.95 | -2.39% | 3,468,082 |
| Oct 21, 2024 | $533.73 | $536.89 | $515.44 | $519.35 | -2.16% | 4,003,507 |
| Oct 14, 2024 | $530.65 | $536.12 | $522.12 | $530.79 | +0.40% | 3,741,210 |
| Oct 7, 2024 | $536.26 | $539.30 | $525.88 | $528.70 | -1.50% | 1,985,325 |
| Sep 30, 2024 | $526.72 | $555.57 | $521.90 | $536.74 | +1.89% | 3,686,676 |
| Sep 23, 2024 | $525.24 | $534.61 | $521.97 | $526.79 | +0.32% | 2,444,257 |
| Sep 16, 2024 | $524.16 | $527.50 | $513.22 | $525.13 | +1.03% | 3,093,234 |
| Sep 9, 2024 | $517.00 | $527.01 | $508.13 | $519.78 | +0.93% | 2,620,312 |
| Sep 3, 2024 | $522.65 | $528.76 | $514.73 | $515.00 | -1.57% | 2,310,869 |
| Aug 26, 2024 | $510.36 | $523.62 | $508.00 | $523.21 | +2.72% | 2,810,350 |
| Aug 19, 2024 | $506.75 | $511.87 | $500.52 | $509.34 | +0.53% | 2,380,400 |
| Aug 12, 2024 | $495.49 | $507.73 | $492.00 | $506.66 | +2.49% | 3,615,984 |
| Aug 5, 2024 | $497.48 | $506.83 | $480.68 | $494.34 | -0.04% | 3,512,615 |
| Jul 29, 2024 | $481.05 | $505.00 | $475.02 | $494.55 | +2.97% | 5,120,607 |
| Jul 22, 2024 | $437.60 | $484.45 | $435.11 | $480.30 | +9.67% | 5,988,642 |
| Jul 15, 2024 | $434.01 | $445.86 | $431.07 | $437.94 | +1.32% | 4,017,169 |
| Jul 8, 2024 | $435.15 | $437.69 | $422.69 | $432.24 | -0.57% | 3,809,451 |
| Jul 1, 2024 | $437.60 | $440.50 | $432.49 | $434.73 | -0.28% | 1,963,833 |
| Jun 24, 2024 | $433.90 | $438.10 | $427.11 | $435.95 | +0.89% | 4,666,088 |
| Jun 17, 2024 | $423.04 | $436.80 | $422.19 | $432.09 | +1.89% | 4,749,451 |
| Jun 10, 2024 | $440.00 | $441.87 | $418.60 | $424.09 | -3.62% | 6,204,695 |
| Jun 3, 2024 | $449.20 | $453.40 | $439.82 | $440.04 | -2.38% | 4,000,501 |
| May 28, 2024 | $465.13 | $465.13 | $444.83 | $450.77 | -3.36% | 6,313,426 |
| May 20, 2024 | $471.90 | $475.34 | $464.86 | $466.43 | -0.81% | 3,193,347 |
| May 13, 2024 | $475.20 | $480.73 | $466.33 | $470.22 | -0.96% | 3,504,376 |
| May 6, 2024 | $470.34 | $476.30 | $467.31 | $474.80 | +1.22% | 3,911,243 |
| Apr 29, 2024 | $481.50 | $490.27 | $465.23 | $469.09 | -2.36% | 5,636,334 |
| Apr 22, 2024 | $464.93 | $490.60 | $462.07 | $480.45 | +3.86% | 6,233,318 |
| Apr 15, 2024 | $461.96 | $464.61 | $446.22 | $462.58 | +1.42% | 5,839,504 |
| Apr 8, 2024 | $456.12 | $468.21 | $449.77 | $456.11 | +0.35% | 5,086,961 |
| Apr 1, 2024 | $478.39 | $478.82 | $452.50 | $454.50 | -5.05% | 6,621,248 |
| Mar 25, 2024 | $471.32 | $480.75 | $467.91 | $478.66 | +2.11% | 2,406,518 |
| Mar 18, 2024 | $461.00 | $473.56 | $459.05 | $468.75 | +1.52% | 3,298,415 |
| Mar 11, 2024 | $459.48 | $464.39 | $454.53 | $461.75 | +0.49% | 4,134,588 |
| Mar 4, 2024 | $456.00 | $464.58 | $453.14 | $459.50 | +1.01% | 3,761,575 |
| Feb 26, 2024 | $462.27 | $465.75 | $453.82 | $454.90 | -1.34% | 3,774,186 |
| Feb 20, 2024 | $453.22 | $461.56 | $451.51 | $461.10 | +2.25% | 5,028,506 |
| Feb 12, 2024 | $455.00 | $455.64 | $443.00 | $450.96 | -0.87% | 4,736,994 |
| Feb 5, 2024 | $443.93 | $455.56 | $440.24 | $454.92 | +1.87% | 4,426,753 |
| Jan 29, 2024 | $440.00 | $449.70 | $435.15 | $446.58 | +1.97% | 10,191,802 |
| Jan 22, 2024 | $469.42 | $472.99 | $426.00 | $437.96 | -6.91% | 6,590,716 |
| Jan 16, 2024 | $481.50 | $482.90 | $468.52 | $470.48 | -2.20% | 3,591,869 |
| Jan 8, 2024 | $466.03 | $481.46 | $465.21 | $481.08 | +2.38% | 3,021,739 |
| Jan 2, 2024 | $469.19 | $483.83 | $467.20 | $469.89 | +0.37% | 2,819,363 |
| Dec 26, 2023 | $462.56 | $468.93 | $462.40 | $468.14 | +1.08% | 1,589,490 |
| Dec 18, 2023 | $462.27 | $467.33 | $457.14 | $463.13 | +0.45% | 2,802,788 |
| Dec 11, 2023 | $476.97 | $486.40 | $455.00 | $461.05 | -3.19% | 4,539,113 |
| Dec 4, 2023 | $478.49 | $483.66 | $474.96 | $476.25 | -0.75% | 3,104,420 |
| Nov 27, 2023 | $470.81 | $480.58 | $464.44 | $479.84 | +1.76% | 2,984,758 |
| Nov 20, 2023 | $464.52 | $473.61 | $462.51 | $471.52 | +1.58% | 1,824,280 |
| Nov 13, 2023 | $464.03 | $468.68 | $460.57 | $464.17 | +0.19% | 3,684,523 |
| Nov 6, 2023 | $472.62 | $474.37 | $457.16 | $463.27 | -1.55% | 4,329,346 |
| Oct 30, 2023 | $473.67 | $477.00 | $463.69 | $470.58 | -0.53% | 5,102,684 |
| Oct 23, 2023 | $486.27 | $492.00 | $468.90 | $473.07 | -2.60% | 4,987,441 |
| Oct 16, 2023 | $492.18 | $496.89 | $482.58 | $485.70 | -0.91% | 4,467,995 |
| Oct 9, 2023 | $448.80 | $490.99 | $448.73 | $490.15 | +15.81% | 7,663,582 |
| Oct 2, 2023 | $440.41 | $445.75 | $414.56 | $423.24 | -3.85% | 4,373,935 |
| Sep 25, 2023 | $423.32 | $443.23 | $420.12 | $440.19 | +3.60% | 4,068,700 |
| Sep 18, 2023 | $435.87 | $443.86 | $424.40 | $424.90 | -1.98% | 3,341,545 |
| Sep 11, 2023 | $423.31 | $435.74 | $416.71 | $433.49 | +2.55% | 3,475,760 |
| Sep 5, 2023 | $435.01 | $435.90 | $420.95 | $422.72 | -2.96% | 2,559,532 |
| Aug 28, 2023 | $429.34 | $437.44 | $426.00 | $435.62 | +1.41% | 2,452,616 |
| Aug 21, 2023 | $429.17 | $440.01 | $428.50 | $429.56 | -0.14% | 2,654,023 |
| Aug 14, 2023 | $431.23 | $437.54 | $421.73 | $430.17 | -0.20% | 2,911,182 |
| Aug 7, 2023 | $437.87 | $439.36 | $429.64 | $431.05 | -1.71% | 5,036,661 |
| Jul 31, 2023 | $450.50 | $450.50 | $437.67 | $438.54 | -2.48% | 3,781,050 |
| Jul 24, 2023 | $453.91 | $459.82 | $431.61 | $449.68 | -0.82% | 5,140,876 |
| Jul 17, 2023 | $451.87 | $460.64 | $438.65 | $453.42 | +0.62% | 4,629,934 |
| Jul 10, 2023 | $452.59 | $462.00 | $449.75 | $450.64 | -0.40% | 3,031,035 |
| Jul 3, 2023 | $453.11 | $460.68 | $450.77 | $452.45 | -0.73% | 1,860,158 |
| Jun 26, 2023 | $449.59 | $459.51 | $440.67 | $455.80 | +0.39% | 3,196,479 |
| Jun 20, 2023 | $458.95 | $462.63 | $452.63 | $454.05 | -0.94% | 2,015,082 |
| Jun 12, 2023 | $453.96 | $458.91 | $445.16 | $458.35 | +0.90% | 3,625,516 |
| Jun 5, 2023 | $446.99 | $459.71 | $442.05 | $454.26 | +2.35% | 3,625,554 |
| May 30, 2023 | $434.89 | $447.13 | $432.33 | $443.83 | +1.26% | 4,194,470 |
| May 22, 2023 | $442.09 | $446.35 | $429.10 | $438.32 | -1.13% | 3,527,505 |
| May 15, 2023 | $438.75 | $448.40 | $435.45 | $443.31 | +1.04% | 2,680,726 |
| May 8, 2023 | $448.33 | $450.95 | $433.18 | $438.76 | -1.80% | 2,888,514 |
| May 1, 2023 | $461.95 | $466.03 | $435.20 | $446.81 | -3.13% | 3,041,277 |
| Apr 24, 2023 | $471.16 | $472.63 | $443.00 | $461.27 | -2.27% | 4,777,810 |
| Apr 17, 2023 | $472.99 | $483.40 | $468.83 | $471.99 | -0.12% | 3,868,604 |
| Apr 10, 2023 | $470.98 | $478.17 | $466.03 | $472.57 | +0.46% | 2,868,796 |
| Apr 3, 2023 | $463.30 | $476.26 | $462.65 | $470.39 | +1.88% | 2,355,731 |
| Mar 27, 2023 | $459.09 | $463.32 | $455.18 | $461.72 | +1.42% | 2,869,944 |
| Mar 20, 2023 | $445.27 | $456.20 | $440.71 | $455.25 | +2.63% | 4,199,083 |
| Mar 13, 2023 | $454.69 | $462.87 | $439.87 | $443.60 | -3.52% | 7,213,398 |
| Mar 6, 2023 | $466.62 | $475.97 | $457.19 | $459.78 | -1.63% | 4,380,840 |
| Feb 27, 2023 | $470.63 | $474.10 | $459.25 | $467.38 | -0.75% | 3,311,057 |
| Feb 21, 2023 | $474.78 | $482.34 | $468.55 | $470.91 | +0.06% | 4,186,691 |
| Feb 13, 2023 | $467.81 | $470.99 | $456.37 | $470.63 | +1.46% | 4,801,656 |
| Feb 6, 2023 | $443.07 | $464.33 | $442.97 | $463.86 | +5.27% | 5,301,378 |
| Jan 30, 2023 | $445.01 | $454.46 | $435.63 | $440.64 | +0.68% | 6,378,161 |
| Jan 23, 2023 | $451.97 | $473.20 | $430.94 | $437.65 | -2.91% | 8,578,572 |
| Jan 17, 2023 | $463.34 | $465.23 | $440.09 | $450.76 | -2.31% | 7,369,893 |
| Jan 9, 2023 | $518.03 | $518.03 | $454.79 | $461.43 | -11.51% | 7,406,189 |
| Jan 3, 2023 | $544.92 | $547.80 | $505.05 | $521.42 | -4.43% | 3,406,420 |
| Dec 27, 2022 | $538.00 | $546.87 | $537.00 | $545.61 | +2.03% | 2,224,731 |
| Dec 19, 2022 | $529.58 | $542.10 | $526.38 | $534.77 | +0.92% | 2,854,867 |
| Dec 12, 2022 | $530.50 | $537.67 | $521.61 | $529.87 | +0.18% | 3,882,506 |
| Dec 5, 2022 | $539.52 | $546.75 | $528.36 | $528.94 | -3.05% | 2,799,246 |
| Nov 28, 2022 | $524.72 | $549.87 | $521.60 | $545.60 | +3.37% | 3,074,777 |
| Nov 21, 2022 | $521.71 | $533.77 | $518.37 | $527.83 | +1.42% | 2,305,003 |
| Nov 14, 2022 | $496.00 | $524.79 | $478.46 | $520.42 | +5.63% | 6,970,787 |
| Nov 7, 2022 | $523.05 | $543.19 | $490.20 | $492.70 | -5.75% | 5,546,356 |
| Oct 31, 2022 | $544.80 | $553.66 | $510.01 | $522.77 | -4.62% | 5,946,006 |
| Oct 24, 2022 | $527.62 | $556.27 | $508.00 | $548.11 | +4.87% | 5,578,263 |
| Oct 17, 2022 | $467.21 | $525.35 | $466.26 | $522.66 | +12.60% | 6,250,862 |
| Oct 10, 2022 | $498.82 | $514.56 | $463.11 | $464.19 | -6.43% | 5,749,909 |
| Oct 3, 2022 | $476.44 | $497.12 | $474.00 | $496.09 | +5.48% | 4,219,852 |
| Sep 26, 2022 | $477.38 | $485.85 | $464.28 | $470.32 | -1.78% | 4,674,743 |
| Sep 19, 2022 | $483.19 | $515.49 | $474.08 | $478.82 | -1.31% | 5,050,080 |
| Sep 12, 2022 | $491.05 | $491.11 | $465.25 | $485.20 | -1.26% | 4,785,951 |
| Sep 6, 2022 | $476.80 | $495.38 | $475.97 | $491.41 | +3.03% | 2,371,112 |
| Aug 29, 2022 | $480.05 | $489.17 | $474.74 | $476.95 | -1.69% | 2,874,444 |
| Aug 22, 2022 | $488.00 | $496.75 | $479.67 | $485.13 | -1.15% | 2,495,811 |
| Aug 15, 2022 | $477.97 | $497.20 | $475.09 | $490.75 | +2.33% | 3,137,557 |
| Aug 8, 2022 | $478.95 | $482.18 | $465.78 | $479.58 | +0.42% | 3,385,178 |
| Aug 1, 2022 | $481.37 | $488.36 | $469.39 | $477.59 | -0.27% | 3,643,456 |
| Jul 25, 2022 | $451.89 | $479.80 | $433.87 | $478.90 | +5.99% | 4,489,599 |
| Jul 18, 2022 | $463.00 | $464.39 | $443.13 | $451.85 | -2.03% | 3,444,902 |
| Jul 11, 2022 | $478.62 | $481.77 | $454.74 | $461.20 | -4.00% | 3,586,863 |
| Jul 5, 2022 | $479.06 | $486.86 | $455.46 | $480.43 | -1.22% | 3,147,722 |
| Jun 27, 2022 | $461.38 | $487.90 | $458.11 | $486.37 | +4.89% | 3,674,793 |
| Jun 21, 2022 | $448.64 | $464.78 | $448.62 | $463.70 | +4.45% | 2,742,745 |
| Jun 13, 2022 | $459.77 | $465.76 | $436.07 | $443.93 | -4.29% | 5,444,831 |
| Jun 6, 2022 | $479.27 | $492.30 | $453.00 | $463.82 | -3.04% | 3,991,210 |
| May 31, 2022 | $465.97 | $478.60 | $449.69 | $478.37 | +1.62% | 4,585,157 |
| May 23, 2022 | $446.65 | $476.49 | $446.30 | $470.76 | +6.19% | 3,356,455 |
| May 16, 2022 | $453.67 | $462.28 | $437.52 | $443.33 | -2.10% | 3,321,273 |
| May 9, 2022 | $465.96 | $466.92 | $442.70 | $452.83 | -3.39% | 4,129,058 |
| May 2, 2022 | $437.12 | $470.23 | $431.92 | $468.70 | +6.67% | 5,113,557 |
| Apr 25, 2022 | $443.99 | $452.48 | $432.39 | $439.40 | -1.79% | 4,119,444 |
| Apr 18, 2022 | $467.20 | $473.85 | $443.03 | $447.40 | -4.24% | 3,390,372 |
| Apr 11, 2022 | $466.38 | $470.95 | $459.32 | $467.20 | +0.76% | 3,185,189 |
| Apr 4, 2022 | $455.43 | $477.26 | $444.37 | $463.66 | +1.95% | 3,766,987 |
| Mar 28, 2022 | $453.86 | $457.93 | $431.38 | $454.79 | -0.74% | 3,526,450 |
| Mar 21, 2022 | $435.24 | $460.43 | $432.11 | $458.18 | +7.06% | 3,767,568 |
| Mar 14, 2022 | $439.30 | $448.37 | $416.23 | $427.95 | -1.91% | 6,423,994 |
| Mar 7, 2022 | $472.42 | $490.82 | $435.69 | $436.30 | -6.89% | 9,199,693 |
| Feb 28, 2022 | $414.31 | $472.94 | $413.93 | $468.57 | +14.38% | 9,737,613 |
| Feb 22, 2022 | $394.87 | $411.08 | $384.84 | $409.67 | +4.71% | 4,193,688 |
| Feb 14, 2022 | $397.00 | $401.36 | $380.30 | $391.25 | -2.02% | 5,944,012 |
| Feb 7, 2022 | $370.54 | $401.22 | $368.21 | $399.32 | +8.00% | 4,528,854 |
| Jan 31, 2022 | $376.76 | $378.14 | $364.62 | $369.75 | -2.75% | 4,013,551 |
| Jan 24, 2022 | $398.00 | $408.75 | $369.34 | $380.20 | -4.67% | 6,121,230 |
| Jan 18, 2022 | $403.34 | $408.97 | $395.89 | $398.81 | -1.15% | 3,117,144 |
| Jan 10, 2022 | $405.00 | $406.84 | $393.65 | $403.45 | +0.76% | 3,939,476 |
| Jan 3, 2022 | $386.95 | $401.15 | $382.74 | $400.42 | +3.45% | 4,148,463 |
| Dec 27, 2021 | $381.49 | $388.21 | $381.19 | $387.07 | +1.55% | 1,825,435 |
| Dec 20, 2021 | $376.21 | $384.17 | $367.00 | $381.17 | +0.98% | 2,984,766 |
| Dec 13, 2021 | $371.22 | $383.07 | $370.90 | $377.46 | +1.72% | 4,344,586 |
| Dec 6, 2021 | $361.22 | $371.86 | $360.01 | $371.06 | +3.69% | 3,716,822 |
| Nov 29, 2021 | $355.32 | $358.80 | $345.91 | $357.84 | +1.09% | 3,968,200 |
| Nov 22, 2021 | $354.44 | $368.30 | $351.73 | $353.98 | +0.24% | 2,850,175 |
| Nov 15, 2021 | $360.50 | $361.59 | $345.90 | $353.13 | -1.81% | 4,775,345 |
| Nov 8, 2021 | $365.00 | $366.90 | $357.00 | $359.65 | -1.30% | 2,606,195 |
| Nov 1, 2021 | $357.00 | $366.54 | $349.50 | $364.37 | +2.00% | 4,481,529 |
| Oct 25, 2021 | $405.62 | $408.03 | $352.00 | $357.22 | -12.06% | 6,435,734 |
| Oct 18, 2021 | $393.90 | $406.31 | $392.54 | $406.21 | +2.74% | 2,131,431 |
| Oct 11, 2021 | $390.04 | $396.72 | $383.58 | $395.36 | +1.45% | 3,356,235 |
| Oct 4, 2021 | $361.65 | $390.94 | $361.49 | $389.72 | +7.98% | 3,690,133 |
| Sep 27, 2021 | $356.64 | $366.00 | $355.81 | $360.92 | +1.47% | 3,711,977 |
| Sep 20, 2021 | $346.97 | $357.14 | $344.89 | $355.70 | +1.56% | 3,209,908 |
| Sep 13, 2021 | $355.74 | $357.55 | $347.02 | $350.24 | -1.09% | 4,594,275 |
| Sep 7, 2021 | $363.54 | $365.52 | $352.86 | $354.10 | -3.23% | 3,358,037 |
| Aug 30, 2021 | $364.75 | $369.30 | $363.91 | $365.93 | +0.30% | 2,876,857 |
| Aug 23, 2021 | $365.00 | $368.46 | $360.78 | $364.84 | +0.51% | 2,503,389 |
| Aug 16, 2021 | $362.46 | $371.76 | $359.26 | $363.00 | -0.03% | 2,980,887 |
| Aug 9, 2021 | $361.72 | $367.35 | $358.87 | $363.11 | +0.28% | 2,272,759 |
| Aug 2, 2021 | $363.82 | $367.36 | $356.51 | $362.11 | -0.25% | 2,417,216 |
| Jul 26, 2021 | $357.92 | $369.84 | $355.30 | $363.02 | +0.47% | 3,514,831 |
| Jul 19, 2021 | $361.37 | $363.32 | $350.64 | $361.31 | -0.41% | 3,438,548 |
| Jul 12, 2021 | $370.16 | $373.98 | $361.34 | $362.81 | -2.42% | 3,472,118 |
| Jul 6, 2021 | $368.03 | $373.51 | $362.75 | $371.82 | +0.71% | 1,908,941 |
| Jun 28, 2021 | $373.39 | $373.39 | $360.00 | $369.20 | -1.10% | 3,117,637 |
| Jun 21, 2021 | $369.80 | $375.41 | $367.54 | $373.31 | +1.67% | 5,671,138 |
| Jun 14, 2021 | $372.45 | $378.18 | $365.24 | $367.19 | -2.10% | 5,560,114 |
| Jun 7, 2021 | $376.40 | $378.00 | $368.13 | $375.06 | -0.65% | 3,805,813 |
| Jun 1, 2021 | $369.22 | $379.03 | $364.49 | $377.51 | +3.18% | 3,359,069 |
| May 24, 2021 | $372.70 | $374.38 | $365.40 | $365.87 | -1.24% | 3,521,201 |
| May 17, 2021 | $372.50 | $377.02 | $363.52 | $370.46 | -0.31% | 3,539,455 |
| May 10, 2021 | $373.30 | $378.61 | $362.54 | $371.61 | +0.26% | 4,187,524 |
| May 3, 2021 | $352.04 | $375.93 | $352.04 | $370.63 | +4.57% | 5,302,744 |
| Apr 26, 2021 | $342.05 | $356.88 | $336.03 | $354.44 | +3.63% | 4,990,396 |
| Apr 19, 2021 | $347.00 | $347.25 | $340.11 | $342.04 | -1.27% | 4,107,688 |
| Apr 12, 2021 | $340.00 | $347.82 | $337.71 | $346.43 | +1.91% | 4,968,564 |
| Apr 5, 2021 | $322.90 | $340.65 | $322.90 | $339.95 | +5.50% | 4,871,180 |
| Mar 29, 2021 | $319.70 | $326.15 | $319.70 | $322.24 | +1.01% | 3,667,839 |
| Mar 22, 2021 | $308.04 | $323.19 | $307.31 | $319.02 | +3.36% | 5,507,536 |
| Mar 15, 2021 | $304.01 | $316.45 | $301.30 | $308.65 | +2.27% | 5,784,354 |
| Mar 8, 2021 | $303.39 | $310.17 | $295.87 | $301.79 | +0.29% | 5,391,462 |
| Mar 1, 2021 | $292.55 | $304.98 | $292.55 | $300.91 | +3.17% | 6,167,427 |
| Feb 22, 2021 | $295.10 | $306.48 | $291.60 | $291.66 | -1.88% | 6,207,753 |
| Feb 16, 2021 | $296.87 | $298.85 | $288.08 | $297.24 | -0.04% | 3,981,604 |
| Feb 8, 2021 | $301.00 | $306.65 | $296.11 | $297.36 | -0.48% | 5,405,003 |
| Feb 1, 2021 | $288.43 | $304.65 | $287.60 | $298.79 | +4.25% | 6,968,491 |
| Jan 25, 2021 | $299.68 | $305.20 | $282.88 | $286.61 | -3.87% | 6,902,172 |
| Jan 19, 2021 | $303.50 | $304.00 | $294.55 | $298.16 | -0.86% | 4,311,286 |
| Jan 11, 2021 | $287.76 | $308.84 | $287.15 | $300.75 | +4.31% | 6,995,027 |
| Jan 4, 2021 | $304.07 | $304.24 | $286.60 | $288.33 | -5.38% | 6,581,465 |
| Dec 28, 2020 | $300.51 | $305.55 | $299.15 | $304.72 | +1.71% | 2,177,351 |
| Dec 21, 2020 | $299.03 | $302.84 | $292.76 | $299.60 | -1.16% | 3,513,490 |
| Dec 14, 2020 | $301.98 | $306.99 | $297.75 | $303.13 | +0.85% | 6,557,539 |
| Dec 7, 2020 | $306.80 | $308.64 | $295.05 | $300.57 | -2.17% | 4,428,480 |
| Nov 30, 2020 | $305.30 | $309.87 | $297.74 | $307.23 | +0.39% | 4,593,876 |
| Nov 23, 2020 | $309.23 | $314.14 | $305.30 | $306.03 | -0.13% | 2,771,349 |
| Nov 16, 2020 | $315.38 | $316.42 | $305.20 | $306.42 | -1.70% | 3,972,008 |
| Nov 9, 2020 | $315.00 | $317.60 | $300.07 | $311.71 | +3.43% | 4,502,410 |
| Nov 2, 2020 | $294.48 | $324.26 | $292.75 | $301.36 | +3.98% | 5,758,259 |
| Oct 26, 2020 | $305.40 | $312.35 | $285.13 | $289.82 | -6.03% | 6,103,993 |
| Oct 19, 2020 | $316.04 | $318.89 | $302.99 | $308.43 | -2.47% | 4,892,812 |
| Oct 12, 2020 | $314.52 | $319.73 | $311.41 | $316.24 | +0.30% | 4,838,514 |
| Oct 5, 2020 | $315.85 | $322.47 | $308.89 | $315.28 | +0.42% | 4,858,149 |
| Sep 28, 2020 | $330.54 | $333.56 | $307.12 | $313.95 | -4.28% | 5,307,987 |
| Sep 21, 2020 | $337.93 | $338.56 | $321.17 | $328.00 | -3.95% | 3,379,552 |
| Sep 14, 2020 | $340.75 | $346.89 | $334.73 | $341.50 | +0.77% | 2,877,771 |
| Sep 8, 2020 | $339.89 | $342.76 | $329.41 | $338.88 | -0.04% | 2,318,218 |
| Aug 31, 2020 | $343.20 | $352.12 | $337.11 | $339.03 | -1.66% | 3,133,942 |
| Aug 24, 2020 | $338.70 | $349.23 | $338.02 | $344.75 | +2.04% | 2,661,382 |
| Aug 17, 2020 | $341.77 | $344.00 | $336.03 | $337.86 | -1.23% | 2,394,696 |
| Aug 10, 2020 | $330.36 | $345.41 | $330.36 | $342.06 | +3.88% | 4,069,399 |
| Aug 3, 2020 | $324.58 | $332.00 | $320.86 | $329.27 | +1.31% | 3,898,466 |
| Jul 27, 2020 | $311.01 | $329.46 | $305.88 | $325.01 | +3.94% | 5,240,421 |
| Jul 20, 2020 | $306.75 | $318.79 | $301.25 | $312.69 | +1.91% | 4,253,011 |
| Jul 13, 2020 | $294.42 | $307.69 | $287.52 | $306.84 | +5.08% | 6,127,957 |
| Jul 6, 2020 | $313.05 | $313.50 | $285.49 | $292.00 | -5.80% | 5,623,108 |
| Jun 29, 2020 | $304.82 | $313.24 | $303.33 | $309.97 | +2.69% | 2,874,567 |
| Jun 22, 2020 | $311.93 | $317.00 | $294.00 | $301.86 | -3.45% | 5,607,116 |
| Jun 15, 2020 | $310.75 | $329.47 | $308.55 | $312.66 | -1.58% | 4,856,776 |
| Jun 8, 2020 | $341.58 | $349.27 | $313.08 | $317.68 | -7.14% | 4,091,116 |
| Jun 1, 2020 | $335.63 | $346.59 | $325.05 | $342.10 | +2.06% | 6,263,947 |
| May 26, 2020 | $333.21 | $348.78 | $323.47 | $335.20 | +2.85% | 3,999,625 |
| May 18, 2020 | $330.18 | $335.19 | $319.71 | $325.91 | +1.33% | 3,855,208 |
| May 11, 2020 | $326.10 | $332.53 | $307.33 | $321.63 | -1.84% | 5,505,799 |
| May 4, 2020 | $326.36 | $331.94 | $319.76 | $327.65 | -0.12% | 3,000,841 |
| Apr 27, 2020 | $341.96 | $351.42 | $321.13 | $328.06 | -3.32% | 5,492,252 |
| Apr 20, 2020 | $353.66 | $354.38 | $332.00 | $339.31 | -4.77% | 3,850,255 |
| Apr 13, 2020 | $336.71 | $357.12 | $334.14 | $356.30 | +5.84% | 4,107,460 |
| Apr 6, 2020 | $320.00 | $343.31 | $319.50 | $336.65 | +7.35% | 4,181,254 |
| Mar 30, 2020 | $317.41 | $322.92 | $290.62 | $313.61 | +0.47% | 6,366,637 |
| Mar 23, 2020 | $280.85 | $321.92 | $263.31 | $312.15 | +9.90% | 7,698,733 |
| Mar 16, 2020 | $274.59 | $325.85 | $274.59 | $284.02 | -9.69% | 8,893,212 |
| Mar 9, 2020 | $306.94 | $335.14 | $280.00 | $314.50 | -4.40% | 9,499,999 |
| Mar 2, 2020 | $330.46 | $347.99 | $315.84 | $328.96 | +0.04% | 6,524,072 |
| Feb 24, 2020 | $357.99 | $365.85 | $313.98 | $328.84 | -9.91% | 8,366,636 |
| Feb 18, 2020 | $367.70 | $374.39 | $358.03 | $365.01 | -1.60% | 3,551,159 |
| Feb 10, 2020 | $361.05 | $371.98 | $357.62 | $370.94 | +2.63% | 3,833,507 |
| Feb 3, 2020 | $367.33 | $370.00 | $358.80 | $361.42 | -3.51% | 4,836,287 |
| Jan 27, 2020 | $378.36 | $385.01 | $369.18 | $374.57 | -1.85% | 4,463,681 |
| Jan 21, 2020 | $379.38 | $384.18 | $373.96 | $381.64 | +0.44% | 4,122,574 |
| Jan 13, 2020 | $375.73 | $384.68 | $373.08 | $379.97 | +1.49% | 4,136,115 |
| Jan 6, 2020 | $379.95 | $382.26 | $367.10 | $374.39 | -0.17% | 6,238,402 |
| Dec 30, 2019 | $347.70 | $375.82 | $342.73 | $375.01 | +8.25% | 4,959,101 |
| Dec 23, 2019 | $348.54 | $350.90 | $345.42 | $346.44 | +0.15% | 1,671,228 |
| Dec 16, 2019 | $344.33 | $347.27 | $338.01 | $345.91 | +0.37% | 5,867,342 |
| Dec 9, 2019 | $344.76 | $349.84 | $338.63 | $344.65 | -0.03% | 4,369,834 |
| Dec 2, 2019 | $351.77 | $352.99 | $338.73 | $344.76 | -1.99% | 4,801,647 |
| Nov 25, 2019 | $350.33 | $356.62 | $348.86 | $351.77 | +0.75% | 3,290,060 |
| Nov 18, 2019 | $355.88 | $358.56 | $346.79 | $349.16 | -2.10% | 3,981,553 |
| Nov 11, 2019 | $348.60 | $359.83 | $347.42 | $356.66 | +1.87% | 3,152,336 |
| Nov 4, 2019 | $353.65 | $353.65 | $335.94 | $350.11 | -0.57% | 7,760,619 |
| Oct 28, 2019 | $345.74 | $355.96 | $344.28 | $352.13 | +2.07% | 5,013,825 |
| Oct 21, 2019 | $352.61 | $360.23 | $340.20 | $345.00 | -1.32% | 6,534,098 |
| Oct 14, 2019 | $363.05 | $369.30 | $347.74 | $349.62 | -3.48% | 5,262,738 |
| Oct 7, 2019 | $368.02 | $372.45 | $358.73 | $362.22 | -1.83% | 5,185,844 |
| Sep 30, 2019 | $372.38 | $378.58 | $359.23 | $368.98 | -0.59% | 5,171,358 |
| Sep 23, 2019 | $368.17 | $383.89 | $365.80 | $371.18 | +0.81% | 5,853,896 |
| Sep 16, 2019 | $368.50 | $380.46 | $365.01 | $368.18 | +1.24% | 7,879,495 |
| Sep 9, 2019 | $367.57 | $368.05 | $341.24 | $363.68 | -1.11% | 5,438,278 |
| Sep 3, 2019 | $364.65 | $375.00 | $362.50 | $367.77 | -0.03% | 2,527,265 |
| Aug 26, 2019 | $364.12 | $371.33 | $361.16 | $367.87 | +1.76% | 2,635,582 |
| Aug 19, 2019 | $371.80 | $373.48 | $359.78 | $361.50 | -1.74% | 3,034,067 |
| Aug 12, 2019 | $368.15 | $377.34 | $359.60 | $367.91 | -0.71% | 4,355,255 |
| Aug 5, 2019 | $337.77 | $374.68 | $334.96 | $370.54 | +8.61% | 5,793,655 |
| Jul 29, 2019 | $352.54 | $356.01 | $338.52 | $341.16 | -3.22% | 3,689,425 |
| Jul 22, 2019 | $321.01 | $358.96 | $318.91 | $352.52 | +9.42% | 6,872,839 |
| Jul 15, 2019 | $330.10 | $330.26 | $319.07 | $322.16 | -2.24% | 3,337,064 |
| Jul 8, 2019 | $324.03 | $329.61 | $321.10 | $329.53 | +1.33% | 2,684,484 |
| Jul 1, 2019 | $325.00 | $325.58 | $317.88 | $325.20 | +0.65% | 1,971,524 |
| Jun 24, 2019 | $322.82 | $324.52 | $316.26 | $323.11 | +0.29% | 2,992,598 |
| Jun 17, 2019 | $310.85 | $324.93 | $307.09 | $322.16 | +4.11% | 4,242,548 |
| Jun 10, 2019 | $323.00 | $323.73 | $298.23 | $309.43 | -2.78% | 5,559,665 |
| Jun 3, 2019 | $303.01 | $319.37 | $303.01 | $318.29 | +4.96% | 3,851,247 |
| May 28, 2019 | $310.88 | $312.75 | $303.13 | $303.25 | -2.83% | 3,769,071 |
| May 20, 2019 | $306.30 | $317.50 | $306.01 | $312.07 | +1.75% | 5,605,522 |
| May 13, 2019 | $295.02 | $308.73 | $291.30 | $306.69 | +1.96% | 5,082,152 |
| May 6, 2019 | $287.50 | $301.00 | $284.56 | $300.80 | +3.00% | 4,492,163 |
| Apr 29, 2019 | $283.59 | $292.93 | $282.49 | $292.04 | +3.15% | 4,714,003 |
| Apr 22, 2019 | $280.19 | $294.92 | $273.70 | $283.13 | +0.70% | 6,862,536 |
| Apr 15, 2019 | $282.92 | $283.80 | $278.11 | $281.16 | -0.67% | 2,294,538 |
| Apr 8, 2019 | $275.00 | $283.35 | $269.42 | $283.05 | +2.44% | 3,634,963 |
| Apr 1, 2019 | $271.13 | $276.36 | $264.50 | $276.30 | +2.49% | 4,463,001 |
| Mar 25, 2019 | $269.01 | $271.36 | $263.29 | $269.60 | +0.46% | 4,365,091 |
| Mar 18, 2019 | $271.39 | $278.65 | $267.20 | $268.36 | -1.05% | 4,450,056 |
| Mar 11, 2019 | $273.96 | $280.63 | $270.08 | $271.21 | -1.72% | 6,155,905 |
| Mar 4, 2019 | $287.54 | $290.33 | $272.41 | $275.96 | -3.85% | 3,841,787 |
| Feb 25, 2019 | $290.00 | $291.55 | $284.38 | $287.00 | -0.59% | 3,712,789 |
| Feb 19, 2019 | $285.99 | $288.90 | $284.58 | $288.71 | +0.60% | 2,897,272 |
| Feb 11, 2019 | $280.91 | $287.07 | $279.12 | $286.98 | +2.27% | 4,227,143 |
| Feb 4, 2019 | $272.98 | $281.64 | $272.63 | $280.62 | +2.81% | 4,565,744 |
| Jan 28, 2019 | $269.83 | $284.55 | $267.88 | $272.96 | +0.04% | 7,145,758 |
| Jan 22, 2019 | $266.91 | $274.25 | $262.77 | $272.84 | +1.90% | 3,379,782 |
| Jan 14, 2019 | $256.50 | $270.50 | $254.56 | $267.75 | +4.57% | 5,442,291 |
| Jan 7, 2019 | $247.60 | $257.85 | $245.01 | $256.05 | +3.29% | 4,739,781 |
| Dec 31, 2018 | $243.31 | $247.95 | $237.08 | $247.90 | +2.33% | 4,314,803 |
| Dec 24, 2018 | $232.60 | $246.23 | $223.63 | $242.25 | +2.98% | 4,974,206 |
| Dec 17, 2018 | $261.17 | $263.05 | $233.86 | $235.24 | -10.46% | 7,929,388 |
| Dec 10, 2018 | $260.61 | $279.03 | $260.61 | $262.71 | +2.01% | 9,243,577 |
| Dec 3, 2018 | $262.41 | $265.47 | $245.57 | $257.54 | -0.90% | 9,489,155 |
| Nov 26, 2018 | $268.08 | $270.80 | $254.84 | $259.88 | -2.52% | 9,578,639 |
| Nov 19, 2018 | $272.99 | $272.99 | $258.87 | $266.59 | -2.22% | 4,985,192 |
| Nov 12, 2018 | $285.58 | $285.58 | $267.17 | $272.64 | -4.58% | 5,887,635 |
| Nov 5, 2018 | $275.37 | $288.54 | $274.73 | $285.73 | +4.36% | 6,955,203 |
| Oct 29, 2018 | $273.39 | $277.84 | $251.66 | $273.80 | +1.47% | 10,121,330 |
| Oct 22, 2018 | $308.53 | $311.00 | $263.54 | $269.84 | -12.30% | 9,209,193 |
| Oct 15, 2018 | $303.10 | $312.62 | $302.74 | $307.67 | +1.75% | 5,476,926 |
| Oct 8, 2018 | $318.68 | $320.90 | $294.97 | $302.37 | -5.61% | 5,788,823 |
| Oct 1, 2018 | $318.05 | $321.72 | $315.61 | $320.34 | +0.94% | 4,334,691 |
| Sep 24, 2018 | $306.66 | $317.63 | $304.10 | $317.37 | +3.48% | 5,726,243 |
| Sep 17, 2018 | $307.44 | $319.10 | $296.66 | $306.69 | -0.21% | 8,325,104 |
| Sep 10, 2018 | $300.88 | $308.04 | $298.57 | $307.34 | +2.27% | 5,893,336 |
| Sep 4, 2018 | $297.68 | $302.18 | $295.76 | $300.52 | +0.68% | 3,657,795 |
| Aug 27, 2018 | $299.18 | $300.89 | $296.18 | $298.49 | +0.15% | 4,720,307 |
| Aug 20, 2018 | $295.00 | $299.85 | $294.30 | $298.04 | +1.24% | 6,182,881 |
| Aug 13, 2018 | $291.23 | $296.30 | $290.00 | $294.39 | +1.05% | 4,958,481 |
| Aug 6, 2018 | $296.51 | $297.82 | $289.30 | $291.32 | -1.99% | 5,365,203 |
| Jul 30, 2018 | $300.67 | $302.56 | $294.16 | $297.25 | -1.46% | 6,101,144 |
| Jul 23, 2018 | $324.68 | $324.68 | $287.09 | $301.65 | -6.88% | 12,540,382 |
| Jul 16, 2018 | $322.79 | $325.28 | $319.69 | $323.93 | +0.68% | 3,813,813 |
| Jul 9, 2018 | $308.49 | $322.51 | $308.12 | $321.73 | +4.68% | 5,013,395 |
| Jul 2, 2018 | $306.44 | $312.10 | $304.62 | $307.36 | -0.11% | 2,332,021 |
| Jun 25, 2018 | $309.39 | $315.14 | $303.02 | $307.70 | -1.40% | 4,989,582 |
| Jun 18, 2018 | $320.80 | $323.44 | $307.26 | $312.06 | -2.94% | 5,621,248 |
| Jun 11, 2018 | $338.50 | $339.84 | $318.81 | $321.52 | -5.05% | 5,684,535 |
| Jun 4, 2018 | $330.00 | $340.14 | $328.43 | $338.63 | +2.62% | 4,507,530 |
| May 29, 2018 | $330.14 | $332.00 | $323.72 | $329.99 | -0.58% | 4,805,797 |
| May 21, 2018 | $330.71 | $333.93 | $322.18 | $331.93 | +0.88% | 5,411,574 |
| May 14, 2018 | $325.16 | $330.29 | $316.37 | $329.02 | +1.14% | 5,606,129 |
| May 7, 2018 | $315.62 | $331.63 | $314.28 | $325.30 | +3.65% | 6,437,636 |
| Apr 30, 2018 | $323.06 | $326.51 | $302.35 | $313.85 | -2.49% | 9,463,709 |
| Apr 23, 2018 | $356.67 | $359.35 | $318.01 | $321.85 | -9.57% | 7,757,309 |
| Apr 16, 2018 | $353.15 | $359.88 | $349.95 | $355.92 | +1.52% | 4,011,115 |
| Apr 9, 2018 | $353.61 | $355.00 | $343.88 | $350.60 | -0.32% | 4,117,211 |
| Apr 2, 2018 | $349.25 | $360.88 | $338.01 | $351.72 | +0.74% | 5,108,574 |
| Mar 26, 2018 | $350.00 | $358.50 | $341.72 | $349.12 | +0.97% | 4,122,098 |
| Mar 19, 2018 | $338.18 | $356.97 | $336.90 | $345.77 | +2.11% | 4,572,421 |
| Mar 12, 2018 | $352.83 | $352.83 | $338.06 | $338.63 | -3.15% | 4,666,840 |
| Mar 5, 2018 | $340.95 | $349.87 | $336.36 | $349.64 | +1.92% | 4,349,256 |
| Feb 26, 2018 | $353.20 | $359.43 | $334.40 | $343.05 | -2.41% | 5,005,537 |
| Feb 20, 2018 | $352.45 | $356.31 | $347.52 | $351.51 | -1.26% | 4,186,544 |
| Feb 12, 2018 | $334.60 | $358.84 | $330.57 | $356.00 | +7.01% | 5,994,291 |
| Feb 5, 2018 | $333.75 | $342.14 | $313.01 | $332.69 | -1.22% | 8,587,463 |
| Jan 29, 2018 | $336.00 | $349.18 | $333.52 | $336.79 | +0.37% | 6,620,422 |
| Jan 22, 2018 | $316.10 | $335.57 | $312.67 | $335.56 | +6.07% | 4,918,188 |
| Jan 16, 2018 | $317.42 | $318.70 | $312.33 | $316.37 | +0.39% | 2,821,606 |
| Jan 8, 2018 | $308.95 | $315.71 | $306.36 | $315.15 | +2.25% | 3,364,708 |
| Jan 2, 2018 | $307.35 | $310.24 | $303.21 | $308.22 | +0.43% | 2,862,254 |
| Dec 26, 2017 | $304.42 | $309.19 | $303.73 | $306.91 | +1.03% | 1,774,420 |
| Dec 18, 2017 | $311.02 | $311.13 | $303.70 | $303.78 | -2.15% | 3,260,215 |
| Dec 11, 2017 | $305.53 | $311.15 | $303.86 | $310.47 | +1.57% | 4,636,258 |
| Dec 4, 2017 | $301.73 | $305.67 | $297.52 | $305.67 | +2.02% | 3,734,918 |
| Nov 27, 2017 | $302.89 | $309.76 | $297.00 | $299.63 | -1.02% | 6,336,742 |
| Nov 20, 2017 | $296.96 | $304.93 | $296.76 | $302.72 | +1.98% | 2,146,971 |
| Nov 13, 2017 | $297.73 | $302.34 | $294.44 | $296.85 | -0.43% | 2,872,347 |
| Nov 6, 2017 | $300.86 | $304.67 | $297.56 | $298.13 | -1.17% | 2,323,721 |
| Oct 30, 2017 | $296.87 | $303.36 | $293.88 | $301.66 | +1.34% | 2,735,793 |
| Oct 23, 2017 | $295.41 | $306.61 | $292.24 | $297.66 | +1.04% | 4,944,814 |
| Oct 16, 2017 | $297.00 | $297.57 | $288.57 | $294.60 | -0.61% | 3,242,400 |
| Oct 9, 2017 | $293.75 | $299.33 | $292.07 | $296.40 | +1.05% | 3,288,067 |
| Oct 2, 2017 | $288.50 | $293.38 | $287.22 | $293.33 | +1.95% | 2,570,815 |
| Sep 25, 2017 | $281.50 | $287.81 | $278.88 | $287.72 | +2.19% | 3,809,975 |
| Sep 18, 2017 | $267.03 | $282.93 | $264.81 | $281.55 | +5.44% | 5,514,160 |
| Sep 11, 2017 | $268.60 | $270.38 | $264.69 | $267.03 | -0.16% | 3,195,689 |
| Sep 5, 2017 | $270.92 | $270.92 | $264.36 | $267.45 | -0.51% | 2,542,483 |
| Aug 28, 2017 | $270.00 | $272.77 | $267.18 | $268.83 | -0.19% | 2,512,288 |
| Aug 21, 2017 | $267.71 | $273.49 | $264.35 | $269.33 | +0.64% | 2,550,109 |
| Aug 14, 2017 | $270.24 | $271.89 | $267.17 | $267.61 | -0.62% | 3,196,214 |
| Aug 7, 2017 | $269.51 | $274.61 | $268.52 | $269.28 | +0.01% | 3,859,235 |
| Jul 31, 2017 | $264.89 | $269.24 | $263.04 | $269.24 | +1.95% | 3,324,997 |
| Jul 24, 2017 | $265.51 | $266.81 | $259.00 | $264.10 | -0.45% | 3,958,186 |
| Jul 17, 2017 | $264.84 | $266.74 | $262.14 | $265.30 | +0.18% | 2,562,863 |
| Jul 10, 2017 | $261.61 | $265.51 | $260.14 | $264.83 | +1.08% | 2,619,813 |
| Jul 3, 2017 | $257.53 | $263.74 | $256.66 | $261.99 | +2.06% | 1,883,216 |
| Jun 26, 2017 | $257.83 | $259.91 | $252.82 | $256.71 | -0.27% | 3,017,325 |
| Jun 19, 2017 | $260.08 | $262.59 | $256.75 | $257.40 | -0.46% | 2,985,786 |
| Jun 12, 2017 | $256.56 | $262.43 | $253.67 | $258.59 | +0.74% | 3,541,812 |
| Jun 5, 2017 | $258.50 | $258.55 | $253.08 | $256.69 | -0.71% | 3,228,603 |
| May 30, 2017 | $256.90 | $259.23 | $254.95 | $258.52 | +0.60% | 3,649,373 |
| May 22, 2017 | $252.92 | $257.93 | $248.58 | $256.99 | +2.85% | 4,029,786 |
| May 15, 2017 | $247.11 | $250.38 | $243.39 | $249.88 | +0.98% | 3,989,495 |
| May 8, 2017 | $248.70 | $251.01 | $246.21 | $247.45 | -0.59% | 3,284,382 |
| May 1, 2017 | $246.30 | $249.04 | $243.50 | $248.91 | +1.20% | 3,888,599 |
| Apr 24, 2017 | $248.98 | $250.00 | $243.05 | $245.96 | -0.15% | 6,219,370 |
| Apr 17, 2017 | $240.32 | $247.43 | $240.26 | $246.33 | +2.55% | 3,805,211 |
| Apr 10, 2017 | $238.64 | $241.79 | $237.99 | $240.20 | +0.58% | 2,691,288 |
| Apr 3, 2017 | $237.58 | $240.12 | $235.16 | $238.81 | +0.41% | 3,758,162 |
| Mar 27, 2017 | $235.78 | $239.22 | $233.20 | $237.84 | +0.41% | 4,133,243 |
| Mar 20, 2017 | $244.77 | $245.46 | $236.59 | $236.88 | -3.02% | 3,359,176 |
| Mar 13, 2017 | $243.54 | $244.73 | $239.72 | $244.25 | +0.27% | 4,274,044 |
| Mar 6, 2017 | $242.43 | $245.08 | $241.97 | $243.59 | +0.27% | 3,825,973 |
| Feb 27, 2017 | $245.59 | $249.43 | $242.10 | $242.93 | -0.87% | 6,544,012 |
| Feb 21, 2017 | $242.27 | $245.29 | $241.60 | $245.05 | +0.60% | 3,318,854 |
| Feb 13, 2017 | $237.05 | $243.99 | $236.52 | $243.58 | +3.10% | 4,289,424 |
| Feb 6, 2017 | $231.56 | $236.56 | $231.41 | $236.25 | +2.11% | 4,930,921 |
| Jan 30, 2017 | $230.10 | $232.93 | $226.01 | $231.36 | +0.67% | 6,129,613 |
| Jan 23, 2017 | $233.00 | $234.58 | $223.88 | $229.83 | -0.98% | 7,334,030 |
| Jan 17, 2017 | $230.78 | $233.79 | $227.43 | $232.11 | +0.84% | 3,674,807 |
| Jan 9, 2017 | $236.84 | $237.92 | $227.87 | $230.17 | -2.77% | 5,374,032 |
| Jan 3, 2017 | $234.10 | $237.50 | $233.14 | $236.73 | +1.78% | 3,353,480 |
| Dec 27, 2016 | $233.97 | $234.35 | $231.56 | $232.58 | -0.18% | 2,252,094 |
| Dec 19, 2016 | $232.71 | $235.68 | $230.64 | $232.99 | +0.56% | 4,623,411 |
| Dec 12, 2016 | $233.64 | $235.83 | $220.72 | $231.70 | -2.82% | 8,418,246 |
| Dec 5, 2016 | $251.88 | $252.02 | $236.75 | $238.43 | -4.96% | 8,417,005 |
| Nov 28, 2016 | $246.87 | $253.80 | $245.38 | $250.87 | +0.92% | 4,658,337 |
| Nov 21, 2016 | $246.17 | $249.10 | $245.07 | $248.58 | +1.27% | 3,409,822 |
| Nov 14, 2016 | $248.56 | $253.09 | $243.84 | $245.46 | – | 6,667,547 |
Seasonality
NOC 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 | 2.3% | 3.4% | 0.3% | 0.1% | 1.0% | -1.1% | 4.3% | 2.6% | -0.1% | 0.2% | -0.0% | 0.1% |
| Months up | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 21.4% | 5.0% | -5.8% | -15.1% | -2.7% | -9.2% | 6.5% | -0.1% | -10.4% | 15.3% | ||
| 2025 | 3.8% | -5.2% | 11.4% | -5.0% | -0.4% | 3.6% | 15.3% | 2.3% | 3.7% | -4.2% | -1.9% | 0.0% |
| 2024 | -4.6% | 3.6% | 3.8% | 1.3% | -6.7% | -3.3% | 11.1% | 8.0% | 1.3% | -3.6% | -3.8% | -3.8% |
| 2023 | -17.9% | 4.0% | -0.5% | -0.1% | -5.2% | 4.7% | -2.4% | -2.3% | 1.6% | 7.1% | 1.2% | -1.5% |
| 2022 | -4.4% | 20.0% | 1.1% | -1.7% | 6.9% | 2.3% | 0.1% | 0.2% | -1.6% | 16.7% | -2.5% | 2.3% |
| 2021 | -5.9% | 2.3% | 11.0% | 9.5% | 3.7% | -0.7% | -0.1% | 1.7% | -2.1% | -0.8% | -1.9% | 11.0% |
| 2020 | 8.9% | -11.9% | -8.0% | 9.3% | 1.8% | -8.3% | 5.7% | 5.9% | -7.9% | -8.1% | 4.8% | 0.8% |
| 2019 | 12.5% | 5.7% | -7.0% | 7.5% | 5.0% | 6.5% | 7.0% | 6.5% | 2.2% | -6.0% | 0.2% | -2.2% |
| 2018 | 11.0% | 2.8% | 0.1% | -7.8% | 1.6% | -5.6% | -2.3% | -0.3% | 6.3% | -17.5% | -0.3% | -5.8% |
| 2017 | -1.5% | 7.9% | -3.4% | 3.4% | 5.4% | -0.6% | 2.5% | 3.8% | 5.7% | 2.7% | 4.0% | 0.2% |