ServiceNow, Inc. (NOW) stock
NOWNYSEServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 15/3039% above fair value
$105.12−4.55 (-4.15%)
Close on Oct 30, 2026Market cap $108.69BP/E 65.7Yield –
Price history
ServiceNow share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$105.12
-4.15% on the day
52-week range
$81.24 – $192.97
-45.5% from the high
Change over 52 weeks
-43.8%
From $186.94 on Oct 30, 2025
Average volume
18.34M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $158.55 | $159.30 | $103.51 | $105.12 | -33.87% | 168,667,220 |
| Oct 19, 2026 | $141.09 | $159.50 | $140.70 | $158.96 | +11.97% | 61,933,726 |
| Oct 12, 2026 | $145.54 | $154.20 | $138.16 | $141.97 | +0.79% | 69,377,816 |
| Oct 5, 2026 | $135.22 | $142.51 | $134.15 | $140.86 | +4.82% | 43,473,071 |
| Sep 28, 2026 | $129.80 | $140.80 | $126.75 | $134.38 | -0.91% | 50,134,425 |
| Sep 21, 2026 | $136.82 | $142.10 | $135.23 | $135.62 | +0.11% | 52,658,212 |
| Sep 14, 2026 | $140.00 | $147.57 | $135.07 | $135.47 | +2.22% | 71,179,762 |
| Sep 8, 2026 | $136.72 | $136.98 | $130.39 | $132.53 | -6.18% | 49,871,030 |
| Aug 31, 2026 | $142.08 | $149.60 | $136.38 | $141.26 | -2.38% | 88,235,420 |
| Aug 24, 2026 | $128.06 | $145.72 | $121.88 | $144.71 | +12.63% | 91,501,599 |
| Aug 17, 2026 | $122.43 | $131.18 | $117.59 | $128.48 | +3.61% | 89,506,350 |
| Aug 10, 2026 | $124.72 | $129.75 | $121.65 | $124.00 | -0.70% | 81,487,310 |
| Aug 3, 2026 | $114.51 | $126.15 | $111.80 | $124.88 | +12.27% | 102,500,500 |
| Jul 27, 2026 | $101.87 | $118.36 | $100.35 | $111.23 | +12.60% | 156,946,210 |
| Jul 20, 2026 | $100.52 | $105.33 | $91.53 | $98.78 | -4.32% | 161,930,100 |
| Jul 13, 2026 | $109.50 | $113.03 | $99.31 | $103.24 | -4.15% | 90,130,060 |
| Jul 6, 2026 | $104.10 | $113.79 | $101.51 | $107.71 | +1.31% | 79,271,570 |
| Jun 29, 2026 | $100.48 | $107.68 | $96.95 | $106.32 | +8.11% | 91,191,590 |
| Jun 22, 2026 | $93.30 | $98.92 | $89.39 | $98.34 | +3.47% | 125,797,530 |
| Jun 15, 2026 | $104.80 | $107.18 | $92.45 | $95.04 | -6.96% | 108,719,220 |
| Jun 8, 2026 | $111.69 | $115.36 | $98.42 | $102.15 | -9.16% | 129,986,060 |
| Jun 1, 2026 | $135.77 | $139.20 | $111.56 | $112.45 | -9.58% | 204,073,030 |
| May 26, 2026 | $100.56 | $124.74 | $98.55 | $124.37 | +21.78% | 159,584,310 |
| May 18, 2026 | $98.86 | $110.83 | $97.50 | $102.13 | +7.43% | 187,003,200 |
| May 11, 2026 | $91.04 | $96.67 | $85.44 | $95.07 | +4.27% | 126,005,730 |
| May 4, 2026 | $91.27 | $95.62 | $88.21 | $91.18 | +0.02% | 120,397,920 |
| Apr 27, 2026 | $89.06 | $94.03 | $85.88 | $91.16 | +1.10% | 117,490,160 |
| Apr 20, 2026 | $97.44 | $104.50 | $83.58 | $90.17 | -6.71% | 203,284,120 |
| Apr 13, 2026 | $84.77 | $99.39 | $84.18 | $96.66 | +16.46% | 122,370,510 |
| Apr 6, 2026 | $102.97 | $105.58 | $81.24 | $83.00 | -18.63% | 141,793,552 |
| Mar 30, 2026 | $100.06 | $106.58 | $98.46 | $102.00 | +2.61% | 64,576,540 |
| Mar 23, 2026 | $110.76 | $113.25 | $98.34 | $99.41 | -9.94% | 74,488,230 |
| Mar 16, 2026 | $116.90 | $118.99 | $109.12 | $110.38 | -2.85% | 65,962,630 |
| Mar 9, 2026 | $123.06 | $126.67 | $111.71 | $113.62 | -8.62% | 90,010,720 |
| Mar 2, 2026 | $105.98 | $124.66 | $105.10 | $124.34 | +15.12% | 102,358,830 |
| Feb 23, 2026 | $101.94 | $110.15 | $99.18 | $108.01 | +3.59% | 103,805,070 |
| Feb 17, 2026 | $109.56 | $110.85 | $103.40 | $104.27 | -2.62% | 74,406,730 |
| Feb 9, 2026 | $100.00 | $108.98 | $98.00 | $107.08 | +6.29% | 121,057,160 |
| Feb 2, 2026 | $118.80 | $121.67 | $98.94 | $100.74 | -13.90% | 161,242,680 |
| Jan 26, 2026 | $134.55 | $136.63 | $113.13 | $117.01 | -12.10% | 133,726,970 |
| Jan 20, 2026 | $126.57 | $133.85 | $123.78 | $133.11 | +4.56% | 65,381,440 |
| Jan 12, 2026 | $141.64 | $144.70 | $126.85 | $127.31 | -10.22% | 73,080,334 |
| Jan 5, 2026 | $146.51 | $152.11 | $141.43 | $141.80 | -3.83% | 41,750,102 |
| Dec 29, 2025 | $153.07 | $155.69 | $145.64 | $147.45 | -4.18% | 27,421,089 |
| Dec 22, 2025 | $156.86 | $157.16 | $151.63 | $153.89 | -0.91% | 33,040,075 |
| Dec 15, 2025 | $159.60 | $161.93 | $151.15 | $155.31 | -10.23% | 92,977,655 |
| Dec 8, 2025 | $170.85 | $175.00 | $169.11 | $173.01 | +1.25% | 35,631,550 |
| Dec 1, 2025 | $160.33 | $172.30 | $159.80 | $170.87 | +5.16% | 30,128,645 |
| Nov 24, 2025 | $162.68 | $166.18 | $159.97 | $162.48 | -0.13% | 30,782,595 |
| Nov 17, 2025 | $169.38 | $170.70 | $159.00 | $162.69 | -4.35% | 38,367,415 |
| Nov 10, 2025 | $172.77 | $174.13 | $167.81 | $170.09 | -1.33% | 33,890,120 |
| Nov 3, 2025 | $184.43 | $184.43 | $168.11 | $172.37 | -6.25% | 44,454,755 |
| Oct 27, 2025 | $188.81 | $192.97 | $179.39 | $183.86 | -1.17% | 50,970,090 |
| Oct 20, 2025 | $181.33 | $190.00 | $181.27 | $186.03 | +2.94% | 27,313,395 |
| Oct 13, 2025 | $179.41 | $185.80 | $177.59 | $180.72 | +1.68% | 23,732,550 |
| Oct 6, 2025 | $180.80 | $185.95 | $177.46 | $177.74 | -2.59% | 30,084,600 |
| Sep 29, 2025 | $188.41 | $190.91 | $178.45 | $182.47 | -2.53% | 34,738,260 |
| Sep 22, 2025 | $190.78 | $194.73 | $182.09 | $187.20 | -2.62% | 33,589,400 |
| Sep 15, 2025 | $186.09 | $193.15 | $185.69 | $192.23 | +3.47% | 42,148,170 |
| Sep 8, 2025 | $183.03 | $189.00 | $182.51 | $185.79 | +1.66% | 31,835,105 |
| Sep 2, 2025 | $180.35 | $184.27 | $175.64 | $182.76 | -0.40% | 27,869,030 |
| Aug 25, 2025 | $177.94 | $187.16 | $171.02 | $183.49 | +3.46% | 48,364,055 |
| Aug 18, 2025 | $173.29 | $180.18 | $173.07 | $177.35 | +2.25% | 44,724,465 |
| Aug 11, 2025 | $173.58 | $176.00 | $168.01 | $173.45 | -0.60% | 56,204,210 |
| Aug 4, 2025 | $183.70 | $185.92 | $172.40 | $174.50 | -4.58% | 42,520,215 |
| Jul 28, 2025 | $195.20 | $201.15 | $181.90 | $182.87 | -5.62% | 38,598,705 |
| Jul 21, 2025 | $191.91 | $210.20 | $189.57 | $193.76 | +0.56% | 51,711,095 |
| Jul 14, 2025 | $187.74 | $195.00 | $187.03 | $192.68 | +2.62% | 32,467,690 |
| Jul 7, 2025 | $208.65 | $209.80 | $186.83 | $187.76 | -10.14% | 39,535,310 |
| Jun 30, 2025 | $205.95 | $211.48 | $198.40 | $208.94 | +2.18% | 21,655,915 |
| Jun 23, 2025 | $194.28 | $206.61 | $191.37 | $204.48 | +5.25% | 32,632,140 |
| Jun 16, 2025 | $198.40 | $203.39 | $193.09 | $194.28 | -1.74% | 26,340,210 |
| Jun 9, 2025 | $206.20 | $206.90 | $195.64 | $197.73 | -4.03% | 25,103,740 |
| Jun 2, 2025 | $201.83 | $206.92 | $200.06 | $206.04 | +1.89% | 23,042,270 |
| May 26, 2025 | $1,000.00 | $1,014.29 | $200.52 | $202.22 | +0.67% | 31,517,433 |
| May 19, 2025 | $205.79 | $206.94 | $198.92 | $200.87 | -3.44% | 33,255,385 |
| May 12, 2025 | $201.70 | $209.20 | $199.13 | $208.04 | +6.13% | 32,393,820 |
| May 5, 2025 | $194.60 | $198.40 | $192.84 | $196.01 | +0.28% | 33,369,300 |
| Apr 28, 2025 | $191.97 | $197.10 | $184.08 | $195.47 | +3.40% | 43,614,795 |
| Apr 21, 2025 | $151.87 | $192.00 | $148.48 | $189.05 | +22.42% | 76,207,870 |
| Apr 14, 2025 | $160.44 | $164.98 | $153.80 | $154.43 | -1.72% | 35,629,540 |
| Apr 7, 2025 | $137.60 | $166.33 | $135.73 | $157.13 | +8.87% | 61,214,125 |
| Mar 31, 2025 | $156.30 | $165.43 | $143.69 | $144.33 | -9.54% | 55,710,605 |
| Mar 24, 2025 | $169.20 | $174.20 | $157.91 | $159.55 | -3.62% | 39,157,325 |
| Mar 17, 2025 | $167.80 | $171.14 | $161.76 | $165.55 | -1.96% | 52,434,810 |
| Mar 10, 2025 | $164.68 | $169.85 | $155.58 | $168.87 | -0.74% | 67,280,990 |
| Mar 3, 2025 | $187.20 | $187.80 | $166.54 | $170.13 | -8.51% | 51,191,295 |
| Feb 24, 2025 | $188.81 | $190.67 | $179.64 | $185.95 | -0.92% | 44,313,255 |
| Feb 18, 2025 | $197.60 | $200.57 | $186.60 | $187.68 | -4.89% | 33,828,455 |
| Feb 10, 2025 | $203.51 | $206.62 | $193.32 | $197.33 | -2.15% | 34,676,600 |
| Feb 3, 2025 | $201.30 | $208.69 | $199.61 | $201.66 | -0.99% | 39,614,250 |
| Jan 27, 2025 | $223.48 | $239.62 | $198.00 | $203.68 | -9.48% | 81,865,810 |
| Jan 21, 2025 | $217.74 | $229.00 | $217.25 | $225.00 | +4.99% | 25,339,815 |
| Jan 13, 2025 | $202.23 | $216.00 | $199.83 | $214.30 | +4.58% | 29,935,665 |
| Jan 6, 2025 | $216.79 | $217.00 | $203.35 | $204.91 | -4.58% | 24,919,405 |
| Dec 30, 2024 | $213.19 | $214.83 | $208.20 | $214.75 | -0.71% | 17,443,145 |
| Dec 23, 2024 | $217.20 | $221.31 | $212.40 | $216.29 | -0.90% | 13,297,575 |
| Dec 16, 2024 | $223.56 | $226.91 | $211.00 | $218.25 | -2.66% | 39,979,540 |
| Dec 9, 2024 | $224.84 | $231.58 | $221.14 | $224.22 | -0.29% | 30,512,915 |
| Dec 2, 2024 | $209.68 | $227.40 | $207.38 | $224.87 | +7.14% | 31,920,445 |
| Nov 25, 2024 | $212.92 | $214.57 | $207.67 | $209.89 | -1.05% | 21,176,200 |
| Nov 18, 2024 | $203.31 | $212.92 | $198.68 | $212.12 | +4.87% | 36,361,015 |
| Nov 11, 2024 | $202.60 | $212.33 | $200.60 | $202.28 | +0.33% | 32,843,415 |
| Nov 4, 2024 | $188.81 | $204.89 | $188.32 | $201.62 | +6.85% | 26,888,530 |
| Oct 28, 2024 | $191.80 | $192.70 | $185.67 | $188.68 | -0.78% | 30,747,365 |
| Oct 21, 2024 | $180.40 | $195.96 | $179.95 | $190.17 | +3.16% | 46,535,060 |
| Oct 14, 2024 | $189.48 | $189.92 | $182.41 | $184.35 | -1.79% | 23,991,630 |
| Oct 7, 2024 | $183.82 | $189.80 | $179.99 | $187.72 | +2.28% | 27,006,930 |
| Sep 30, 2024 | $175.85 | $183.66 | $172.65 | $183.54 | +4.07% | 27,337,770 |
| Sep 23, 2024 | $187.38 | $189.09 | $174.29 | $176.36 | -5.93% | 35,046,370 |
| Sep 16, 2024 | $177.00 | $188.02 | $175.95 | $187.47 | +6.65% | 40,955,190 |
| Sep 9, 2024 | $166.70 | $177.90 | $165.39 | $175.79 | +6.53% | 24,352,120 |
| Sep 3, 2024 | $171.28 | $172.77 | $163.80 | $165.01 | -3.50% | 19,152,970 |
| Aug 26, 2024 | $165.94 | $171.45 | $161.79 | $171.00 | +3.23% | 25,244,835 |
| Aug 19, 2024 | $165.18 | $168.65 | $163.00 | $165.65 | +0.09% | 17,224,315 |
| Aug 12, 2024 | $162.22 | $167.00 | $160.01 | $165.51 | +2.03% | 20,698,710 |
| Aug 5, 2024 | $151.41 | $163.31 | $149.22 | $162.22 | +2.59% | 34,382,820 |
| Jul 29, 2024 | $165.80 | $167.72 | $153.09 | $158.13 | -4.47% | 36,946,885 |
| Jul 22, 2024 | $150.96 | $170.07 | $145.85 | $165.52 | +10.17% | 65,566,880 |
| Jul 15, 2024 | $153.39 | $155.30 | $146.02 | $150.24 | -0.96% | 30,343,475 |
| Jul 8, 2024 | $152.70 | $155.33 | $146.31 | $151.70 | -5.95% | 41,230,240 |
| Jul 1, 2024 | $156.80 | $161.30 | $154.16 | $161.29 | +2.52% | 18,840,995 |
| Jun 24, 2024 | $148.40 | $157.99 | $147.54 | $157.33 | +4.98% | 30,698,050 |
| Jun 17, 2024 | $144.68 | $150.11 | $143.81 | $149.87 | +2.85% | 26,049,900 |
| Jun 10, 2024 | $139.46 | $146.10 | $138.71 | $145.72 | +4.26% | 26,826,055 |
| Jun 3, 2024 | $131.96 | $142.47 | $129.09 | $139.76 | +6.38% | 48,651,940 |
| May 28, 2024 | $147.78 | $147.80 | $127.60 | $131.39 | -11.05% | 59,125,805 |
| May 20, 2024 | $152.71 | $156.87 | $147.27 | $147.70 | -3.47% | 22,916,550 |
| May 13, 2024 | $146.57 | $153.82 | $143.55 | $153.01 | +4.83% | 27,286,340 |
| May 6, 2024 | $144.00 | $146.71 | $139.91 | $145.96 | +1.83% | 28,813,625 |
| Apr 29, 2024 | $144.65 | $145.66 | $136.78 | $143.33 | -0.95% | 33,638,660 |
| Apr 22, 2024 | $144.65 | $151.45 | $137.80 | $144.71 | +1.35% | 45,836,415 |
| Apr 15, 2024 | $153.80 | $154.33 | $141.71 | $142.78 | -7.13% | 26,543,090 |
| Apr 8, 2024 | $156.67 | $159.09 | $152.19 | $153.74 | -1.89% | 21,794,470 |
| Apr 1, 2024 | $152.80 | $158.38 | $149.65 | $156.70 | +2.77% | 21,792,240 |
| Mar 25, 2024 | $153.61 | $157.76 | $150.70 | $152.48 | -1.52% | 20,580,620 |
| Mar 18, 2024 | $150.00 | $157.18 | $148.56 | $154.83 | +4.07% | 25,103,465 |
| Mar 11, 2024 | $150.40 | $161.55 | $147.20 | $148.78 | -1.82% | 35,465,100 |
| Mar 4, 2024 | $154.60 | $155.58 | $146.03 | $151.54 | -2.06% | 34,524,735 |
| Feb 26, 2024 | $154.94 | $158.12 | $150.80 | $154.73 | +0.35% | 31,001,135 |
| Feb 20, 2024 | $150.62 | $158.37 | $146.10 | $154.19 | +0.78% | 29,031,165 |
| Feb 12, 2024 | $162.82 | $163.00 | $150.05 | $153.00 | -5.90% | 29,997,590 |
| Feb 5, 2024 | $156.40 | $163.06 | $153.18 | $162.59 | +4.05% | 24,463,980 |
| Jan 29, 2024 | $153.86 | $157.98 | $151.51 | $156.26 | +1.54% | 28,186,525 |
| Jan 22, 2024 | $152.04 | $156.78 | $148.61 | $153.89 | +2.71% | 52,570,535 |
| Jan 16, 2024 | $146.00 | $150.63 | $142.86 | $149.82 | +2.73% | 21,326,905 |
| Jan 8, 2024 | $136.85 | $146.86 | $136.49 | $145.84 | +7.84% | 26,289,355 |
| Jan 2, 2024 | $139.41 | $139.87 | $134.24 | $135.23 | -4.29% | 18,260,885 |
| Dec 26, 2023 | $140.03 | $142.32 | $139.74 | $141.30 | +1.28% | 11,407,610 |
| Dec 18, 2023 | $140.40 | $141.86 | $138.19 | $139.51 | -0.10% | 21,249,320 |
| Dec 11, 2023 | $139.82 | $144.14 | $134.80 | $139.65 | -0.12% | 41,899,345 |
| Dec 4, 2023 | $136.80 | $140.22 | $135.45 | $139.82 | +1.20% | 23,085,805 |
| Nov 27, 2023 | $134.40 | $138.95 | $132.28 | $138.16 | +2.51% | 36,411,295 |
| Nov 20, 2023 | $130.80 | $135.61 | $130.52 | $134.78 | +2.99% | 16,722,690 |
| Nov 13, 2023 | $126.76 | $131.99 | $126.45 | $130.87 | +3.09% | 27,109,385 |
| Nov 6, 2023 | $121.70 | $127.29 | $120.49 | $126.95 | +4.61% | 32,420,855 |
| Oct 30, 2023 | $111.92 | $122.36 | $111.62 | $121.35 | +9.52% | 40,349,405 |
| Oct 23, 2023 | $107.40 | $115.80 | $105.45 | $110.80 | +2.12% | 47,914,340 |
| Oct 16, 2023 | $109.93 | $114.85 | $107.23 | $108.50 | -1.30% | 27,963,880 |
| Oct 9, 2023 | $110.98 | $113.98 | $109.40 | $109.93 | -1.97% | 23,486,965 |
| Oct 2, 2023 | $110.95 | $113.12 | $107.21 | $112.14 | +0.31% | 24,579,310 |
| Sep 25, 2023 | $110.52 | $113.23 | $105.60 | $111.79 | +0.88% | 29,111,790 |
| Sep 18, 2023 | $115.45 | $116.88 | $109.80 | $110.82 | -4.40% | 22,232,470 |
| Sep 11, 2023 | $120.70 | $121.58 | $115.30 | $115.92 | -3.41% | 24,536,470 |
| Sep 5, 2023 | $118.18 | $120.92 | $116.90 | $120.01 | +1.56% | 15,781,545 |
| Aug 28, 2023 | $113.32 | $119.32 | $112.47 | $118.18 | +4.83% | 21,431,200 |
| Aug 21, 2023 | $108.57 | $115.39 | $108.51 | $112.73 | +4.09% | 22,335,560 |
| Aug 14, 2023 | $110.39 | $114.80 | $106.51 | $108.30 | -2.86% | 22,095,790 |
| Aug 7, 2023 | $111.07 | $113.21 | $108.35 | $111.49 | +1.05% | 25,916,190 |
| Jul 31, 2023 | $114.76 | $118.30 | $110.00 | $110.33 | -3.14% | 35,104,680 |
| Jul 24, 2023 | $117.30 | $120.13 | $111.34 | $113.91 | -2.14% | 44,984,705 |
| Jul 17, 2023 | $116.53 | $122.87 | $115.16 | $116.40 | +0.28% | 32,028,730 |
| Jul 10, 2023 | $110.60 | $116.85 | $110.60 | $116.08 | +4.95% | 28,551,395 |
| Jul 3, 2023 | $112.17 | $113.45 | $109.69 | $110.60 | -1.60% | 17,324,850 |
| Jun 26, 2023 | $108.27 | $113.33 | $107.00 | $112.39 | +3.50% | 24,090,095 |
| Jun 20, 2023 | $111.66 | $113.93 | $107.38 | $108.60 | -3.98% | 24,273,425 |
| Jun 12, 2023 | $107.80 | $115.34 | $106.43 | $113.10 | +5.89% | 36,663,260 |
| Jun 5, 2023 | $109.62 | $112.73 | $105.22 | $106.81 | -2.58% | 39,698,335 |
| May 30, 2023 | $109.60 | $111.32 | $106.40 | $109.64 | +1.99% | 35,405,600 |
| May 22, 2023 | $101.32 | $109.91 | $98.83 | $107.49 | +5.32% | 44,409,920 |
| May 15, 2023 | $90.66 | $102.52 | $90.45 | $102.06 | +12.10% | 54,548,235 |
| May 8, 2023 | $87.38 | $92.00 | $85.81 | $91.04 | +4.69% | 36,980,545 |
| May 1, 2023 | $91.26 | $91.26 | $85.79 | $86.96 | -5.36% | 34,311,010 |
| Apr 24, 2023 | $94.80 | $95.32 | $85.54 | $91.88 | -2.93% | 66,945,015 |
| Apr 17, 2023 | $93.00 | $95.67 | $92.71 | $94.66 | +2.22% | 27,007,280 |
| Apr 10, 2023 | $93.23 | $97.12 | $90.94 | $92.61 | -2.13% | 42,592,845 |
| Apr 3, 2023 | $92.31 | $96.47 | $91.48 | $94.63 | +1.81% | 33,215,740 |
| Mar 27, 2023 | $86.70 | $93.08 | $85.40 | $92.94 | +7.35% | 34,308,550 |
| Mar 20, 2023 | $87.61 | $90.39 | $85.17 | $86.58 | -1.84% | 28,405,195 |
| Mar 13, 2023 | $82.59 | $88.73 | $81.07 | $88.20 | +6.24% | 45,002,815 |
| Mar 6, 2023 | $89.10 | $90.98 | $81.86 | $83.02 | -6.51% | 32,403,195 |
| Feb 27, 2023 | $86.25 | $89.08 | $85.12 | $88.80 | +4.32% | 30,082,995 |
| Feb 21, 2023 | $86.36 | $89.41 | $84.75 | $85.12 | -3.06% | 21,844,200 |
| Feb 13, 2023 | $91.86 | $93.90 | $86.88 | $87.80 | -4.22% | 31,636,200 |
| Feb 6, 2023 | $91.10 | $94.89 | $90.10 | $91.67 | -2.94% | 42,734,055 |
| Jan 30, 2023 | $90.40 | $98.92 | $88.02 | $94.44 | +2.91% | 53,158,725 |
| Jan 23, 2023 | $88.20 | $95.55 | $85.46 | $91.77 | +3.85% | 76,860,160 |
| Jan 17, 2023 | $83.00 | $88.65 | $81.59 | $88.37 | +6.49% | 36,384,805 |
| Jan 9, 2023 | $74.78 | $84.17 | $74.64 | $82.98 | +13.19% | 39,214,885 |
| Jan 3, 2023 | $79.02 | $79.73 | $70.72 | $73.31 | -5.60% | 34,799,325 |
| Dec 27, 2022 | $76.03 | $78.42 | $74.55 | $77.65 | +1.68% | 16,105,385 |
| Dec 19, 2022 | $78.86 | $79.60 | $74.29 | $76.37 | -3.17% | 27,272,950 |
| Dec 12, 2022 | $79.11 | $86.43 | $78.43 | $78.87 | +0.20% | 39,758,855 |
| Dec 5, 2022 | $81.20 | $81.97 | $76.31 | $78.72 | -4.67% | 30,367,725 |
| Nov 28, 2022 | $80.79 | $86.28 | $78.60 | $82.57 | +1.39% | 35,896,505 |
| Nov 21, 2022 | $78.84 | $82.12 | $76.50 | $81.44 | +1.96% | 20,766,280 |
| Nov 14, 2022 | $80.30 | $85.08 | $78.24 | $79.88 | -2.57% | 36,530,165 |
| Nov 7, 2022 | $73.00 | $84.89 | $70.25 | $81.98 | +13.31% | 47,507,170 |
| Oct 31, 2022 | $83.60 | $86.05 | $70.84 | $72.35 | -13.95% | 46,242,230 |
| Oct 24, 2022 | $73.60 | $85.53 | $70.20 | $84.08 | +16.56% | 80,806,250 |
| Oct 17, 2022 | $70.29 | $73.49 | $69.46 | $72.13 | +5.53% | 45,810,935 |
| Oct 10, 2022 | $80.28 | $80.44 | $67.40 | $68.35 | -14.82% | 58,062,030 |
| Oct 3, 2022 | $76.02 | $86.68 | $74.95 | $80.24 | +6.25% | 45,287,220 |
| Sep 26, 2022 | $75.30 | $79.22 | $73.54 | $75.52 | +0.15% | 46,668,915 |
| Sep 19, 2022 | $84.56 | $85.30 | $74.87 | $75.41 | -11.45% | 48,480,270 |
| Sep 12, 2022 | $95.04 | $96.54 | $84.22 | $85.16 | -9.41% | 38,799,010 |
| Sep 6, 2022 | $86.02 | $94.38 | $84.87 | $94.01 | +8.17% | 22,224,970 |
| Aug 29, 2022 | $88.00 | $89.52 | $83.34 | $86.90 | -2.29% | 31,769,770 |
| Aug 22, 2022 | $93.31 | $93.85 | $88.93 | $88.94 | -6.63% | 22,997,760 |
| Aug 15, 2022 | $100.40 | $102.20 | $94.66 | $95.25 | -5.97% | 26,320,990 |
| Aug 8, 2022 | $99.02 | $104.32 | $96.70 | $101.30 | +2.36% | 37,982,010 |
| Aug 1, 2022 | $87.80 | $100.65 | $87.14 | $98.97 | +10.79% | 52,738,220 |
| Jul 25, 2022 | $89.09 | $90.03 | $83.56 | $89.33 | -0.02% | 55,274,250 |
| Jul 18, 2022 | $87.52 | $93.18 | $84.05 | $89.35 | +2.56% | 39,984,755 |
| Jul 11, 2022 | $97.79 | $99.11 | $81.50 | $87.12 | -11.84% | 76,675,620 |
| Jul 5, 2022 | $96.04 | $101.29 | $94.80 | $98.83 | +2.02% | 26,280,805 |
| Jun 27, 2022 | $101.27 | $101.94 | $91.93 | $96.87 | -3.91% | 33,203,175 |
| Jun 21, 2022 | $89.97 | $101.28 | $89.67 | $100.82 | +13.59% | 26,300,840 |
| Jun 13, 2022 | $90.00 | $95.09 | $84.83 | $88.76 | -6.21% | 49,582,600 |
| Jun 6, 2022 | $99.40 | $102.09 | $93.76 | $94.63 | -3.93% | 27,771,130 |
| May 31, 2022 | $94.41 | $102.15 | $92.53 | $98.50 | +3.40% | 36,077,900 |
| May 23, 2022 | $86.18 | $95.99 | $82.21 | $95.26 | +9.99% | 53,418,975 |
| May 16, 2022 | $89.25 | $90.36 | $81.64 | $86.61 | -4.33% | 46,747,335 |
| May 9, 2022 | $88.60 | $91.94 | $81.29 | $90.53 | -0.90% | 57,169,040 |
| May 2, 2022 | $94.94 | $100.22 | $87.62 | $91.35 | -4.47% | 42,244,305 |
| Apr 25, 2022 | $92.95 | $102.80 | $90.78 | $95.62 | +1.42% | 58,044,820 |
| Apr 18, 2022 | $101.33 | $104.42 | $93.82 | $94.28 | -7.08% | 35,921,295 |
| Apr 11, 2022 | $101.57 | $106.83 | $99.91 | $101.47 | -1.60% | 28,728,000 |
| Apr 4, 2022 | $109.60 | $115.16 | $102.84 | $103.12 | -6.03% | 33,550,060 |
| Mar 28, 2022 | $113.47 | $120.32 | $108.81 | $109.74 | -2.35% | 40,551,360 |
| Mar 21, 2022 | $115.00 | $119.55 | $111.07 | $112.37 | -3.11% | 31,114,210 |
| Mar 14, 2022 | $102.99 | $116.77 | $98.26 | $115.98 | +13.22% | 41,940,345 |
| Mar 7, 2022 | $110.67 | $113.16 | $100.89 | $102.43 | -6.38% | 41,329,975 |
| Feb 28, 2022 | $115.64 | $119.92 | $108.48 | $109.41 | -5.71% | 35,154,290 |
| Feb 22, 2022 | $108.81 | $116.06 | $100.49 | $116.05 | +4.36% | 32,237,100 |
| Feb 14, 2022 | $115.77 | $118.78 | $110.30 | $111.20 | -4.75% | 28,366,860 |
| Feb 7, 2022 | $115.60 | $124.28 | $112.79 | $116.74 | +1.07% | 40,859,990 |
| Jan 31, 2022 | $113.45 | $118.97 | $110.96 | $115.50 | +2.93% | 42,076,550 |
| Jan 24, 2022 | $100.06 | $112.70 | $95.87 | $112.22 | +10.51% | 95,452,800 |
| Jan 18, 2022 | $104.94 | $108.89 | $101.43 | $101.55 | -4.38% | 47,242,070 |
| Jan 10, 2022 | $110.02 | $118.30 | $102.93 | $106.20 | -6.24% | 60,837,515 |
| Jan 3, 2022 | $129.63 | $130.28 | $111.00 | $113.28 | -12.74% | 44,929,615 |
| Dec 27, 2021 | $131.20 | $133.53 | $129.20 | $129.82 | +0.08% | 12,804,700 |
| Dec 20, 2021 | $121.00 | $130.34 | $120.24 | $129.71 | +5.35% | 19,006,585 |
| Dec 13, 2021 | $128.93 | $132.23 | $117.40 | $123.13 | -4.85% | 46,237,855 |
| Dec 6, 2021 | $120.32 | $134.59 | $118.81 | $129.40 | +5.53% | 30,800,760 |
| Nov 29, 2021 | $131.93 | $135.92 | $118.63 | $122.62 | -5.61% | 44,309,755 |
| Nov 22, 2021 | $135.14 | $136.79 | $124.83 | $129.91 | -3.91% | 23,027,590 |
| Nov 15, 2021 | $137.89 | $139.12 | $134.83 | $135.19 | -2.23% | 21,168,710 |
| Nov 8, 2021 | $138.74 | $139.46 | $132.76 | $138.28 | -0.09% | 22,924,600 |
| Nov 1, 2021 | $140.00 | $141.52 | $134.44 | $138.40 | -0.82% | 19,691,565 |
| Oct 25, 2021 | $137.33 | $139.69 | $132.72 | $139.55 | +1.62% | 32,079,295 |
| Oct 18, 2021 | $132.70 | $138.59 | $131.47 | $137.33 | +3.54% | 25,290,060 |
| Oct 11, 2021 | $123.60 | $133.12 | $122.43 | $132.64 | +7.38% | 25,338,465 |
| Oct 4, 2021 | $127.08 | $129.67 | $121.89 | $123.52 | -2.41% | 30,079,370 |
| Sep 27, 2021 | $131.98 | $132.00 | $121.44 | $126.56 | -5.03% | 30,587,050 |
| Sep 20, 2021 | $128.87 | $134.10 | $128.02 | $133.26 | +2.35% | 19,503,070 |
| Sep 13, 2021 | $129.80 | $131.49 | $126.13 | $130.21 | +0.47% | 23,678,560 |
| Sep 7, 2021 | $135.73 | $135.80 | $129.35 | $129.60 | -4.52% | 20,928,005 |
| Aug 30, 2021 | $126.80 | $136.22 | $126.70 | $135.73 | +7.31% | 27,406,610 |
| Aug 23, 2021 | $120.40 | $127.12 | $120.40 | $126.48 | +5.31% | 27,101,110 |
| Aug 16, 2021 | $117.20 | $120.28 | $114.88 | $120.10 | +2.16% | 20,196,590 |
| Aug 9, 2021 | $117.99 | $118.46 | $113.32 | $117.57 | -0.48% | 20,221,590 |
| Aug 2, 2021 | $117.58 | $119.40 | $115.47 | $118.14 | +0.47% | 18,306,710 |
| Jul 26, 2021 | $116.96 | $121.76 | $114.93 | $117.58 | +0.29% | 39,207,645 |
| Jul 19, 2021 | $110.35 | $117.70 | $109.00 | $117.24 | +5.36% | 22,814,800 |
| Jul 12, 2021 | $114.00 | $114.73 | $110.91 | $111.27 | -1.77% | 25,230,040 |
| Jul 6, 2021 | $110.86 | $113.47 | $109.39 | $113.27 | +2.63% | 19,037,650 |
| Jun 28, 2021 | $109.60 | $112.38 | $107.95 | $110.37 | +1.26% | 22,768,075 |
| Jun 21, 2021 | $106.26 | $111.75 | $105.00 | $109.00 | +2.11% | 29,030,910 |
| Jun 14, 2021 | $100.00 | $107.54 | $99.64 | $106.75 | +7.17% | 48,029,465 |
| Jun 7, 2021 | $92.00 | $99.90 | $91.40 | $99.60 | +8.11% | 42,178,235 |
| Jun 1, 2021 | $95.52 | $95.53 | $91.20 | $92.13 | -2.79% | 26,371,985 |
| May 24, 2021 | $95.00 | $97.45 | $94.11 | $94.78 | +0.94% | 37,311,295 |
| May 17, 2021 | $91.89 | $95.72 | $89.65 | $93.89 | +1.99% | 35,287,605 |
| May 10, 2021 | $96.50 | $97.20 | $90.21 | $92.07 | -4.79% | 49,556,915 |
| May 3, 2021 | $101.49 | $101.64 | $94.62 | $96.70 | -4.51% | 50,036,970 |
| Apr 26, 2021 | $110.80 | $113.06 | $100.06 | $101.27 | -8.38% | 77,412,785 |
| Apr 19, 2021 | $110.68 | $111.60 | $107.30 | $110.54 | -0.76% | 22,018,220 |
| Apr 12, 2021 | $105.84 | $112.16 | $104.95 | $111.38 | +5.08% | 28,996,700 |
| Apr 5, 2021 | $102.39 | $106.12 | $101.32 | $106.00 | +4.53% | 29,607,895 |
| Mar 29, 2021 | $97.89 | $102.58 | $94.64 | $101.40 | +2.43% | 28,032,930 |
| Mar 22, 2021 | $94.33 | $99.09 | $92.76 | $99.00 | +5.13% | 40,748,585 |
| Mar 15, 2021 | $98.00 | $101.83 | $92.77 | $94.17 | -3.76% | 41,792,985 |
| Mar 8, 2021 | $98.16 | $102.34 | $92.50 | $97.84 | +0.46% | 48,866,580 |
| Mar 1, 2021 | $108.96 | $112.49 | $93.43 | $97.39 | -8.72% | 51,130,055 |
| Feb 22, 2021 | $113.21 | $113.21 | $104.23 | $106.69 | -6.53% | 36,421,350 |
| Feb 16, 2021 | $118.36 | $118.93 | $111.82 | $114.15 | -3.48% | 23,552,285 |
| Feb 8, 2021 | $118.26 | $119.67 | $115.20 | $118.26 | +0.26% | 25,939,300 |
| Feb 1, 2021 | $109.20 | $118.51 | $109.20 | $117.95 | +8.57% | 38,427,555 |
| Jan 25, 2021 | $109.55 | $112.78 | $101.64 | $108.63 | +0.38% | 55,171,070 |
| Jan 19, 2021 | $103.12 | $110.87 | $101.94 | $108.22 | +5.32% | 22,798,510 |
| Jan 11, 2021 | $105.00 | $105.60 | $101.46 | $102.75 | -3.00% | 30,345,015 |
| Jan 4, 2021 | $111.39 | $111.47 | $101.41 | $105.93 | -3.78% | 44,339,320 |
| Dec 28, 2020 | $112.60 | $112.60 | $107.86 | $110.09 | -0.62% | 16,066,690 |
| Dec 21, 2020 | $111.60 | $113.00 | $108.54 | $110.78 | -2.04% | 21,768,525 |
| Dec 14, 2020 | $107.70 | $113.35 | $105.02 | $113.09 | +5.22% | 36,249,200 |
| Dec 7, 2020 | $105.75 | $109.00 | $103.70 | $107.47 | +2.22% | 33,875,075 |
| Nov 30, 2020 | $106.00 | $108.35 | $104.20 | $105.14 | -0.34% | 28,645,085 |
| Nov 23, 2020 | $104.02 | $105.96 | $102.03 | $105.50 | +1.82% | 21,508,380 |
| Nov 16, 2020 | $99.50 | $105.29 | $99.04 | $103.61 | +1.98% | 29,589,740 |
| Nov 9, 2020 | $101.93 | $105.64 | $94.40 | $101.60 | -5.08% | 46,728,850 |
| Nov 2, 2020 | $99.84 | $107.51 | $94.40 | $107.04 | +7.56% | 40,018,550 |
| Oct 26, 2020 | $103.60 | $104.37 | $96.03 | $99.51 | -3.20% | 46,666,200 |
| Oct 19, 2020 | $105.29 | $106.67 | $99.03 | $102.80 | -2.07% | 21,265,290 |
| Oct 12, 2020 | $102.71 | $106.15 | $100.40 | $104.97 | +3.20% | 25,221,955 |
| Oct 5, 2020 | $99.12 | $102.18 | $97.96 | $101.72 | +3.13% | 26,190,255 |
| Sep 28, 2020 | $97.32 | $100.53 | $95.79 | $98.63 | +2.75% | 29,026,070 |
| Sep 21, 2020 | $89.36 | $96.33 | $89.24 | $95.99 | +5.93% | 24,562,870 |
| Sep 14, 2020 | $90.28 | $95.89 | $88.40 | $90.62 | +1.61% | 35,509,925 |
| Sep 8, 2020 | $88.00 | $93.66 | $86.57 | $89.18 | -0.99% | 27,908,400 |
| Aug 31, 2020 | $97.65 | $100.36 | $87.02 | $90.07 | -7.69% | 44,109,310 |
| Aug 24, 2020 | $90.61 | $98.80 | $89.00 | $97.57 | +8.56% | 41,521,030 |
| Aug 17, 2020 | $87.40 | $90.95 | $86.42 | $89.88 | +3.14% | 56,321,930 |
| Aug 10, 2020 | $86.09 | $88.58 | $83.71 | $87.15 | +1.05% | 44,679,790 |
| Aug 3, 2020 | $88.74 | $88.96 | $84.74 | $86.24 | -1.82% | 43,261,240 |
| Jul 27, 2020 | $86.00 | $89.30 | $84.27 | $87.84 | +3.29% | 45,840,735 |
| Jul 20, 2020 | $85.00 | $90.94 | $82.92 | $85.04 | +0.80% | 39,667,250 |
| Jul 13, 2020 | $85.00 | $85.56 | $78.17 | $84.36 | -0.26% | 40,350,110 |
| Jul 6, 2020 | $83.86 | $86.17 | $82.19 | $84.58 | +2.10% | 37,470,915 |
| Jun 29, 2020 | $80.30 | $84.97 | $77.10 | $82.84 | +3.56% | 31,648,515 |
| Jun 22, 2020 | $79.28 | $81.96 | $77.13 | $79.99 | +0.03% | 40,006,895 |
| Jun 15, 2020 | $75.64 | $81.60 | $75.07 | $79.97 | +3.83% | 41,849,240 |
| Jun 8, 2020 | $77.32 | $81.11 | $74.57 | $77.03 | -1.37% | 48,446,765 |
| Jun 1, 2020 | $77.01 | $78.62 | $73.41 | $78.09 | +0.65% | 46,523,535 |
| May 26, 2020 | $79.23 | $79.23 | $70.41 | $77.59 | -0.01% | 44,960,690 |
| May 18, 2020 | $75.60 | $78.95 | $74.64 | $77.59 | +4.72% | 34,693,410 |
| May 11, 2020 | $75.00 | $77.70 | $70.26 | $74.09 | -1.80% | 63,373,105 |
| May 4, 2020 | $67.30 | $77.52 | $67.00 | $75.45 | +11.12% | 63,873,860 |
| Apr 27, 2020 | $61.51 | $71.56 | $59.16 | $67.90 | +12.07% | 73,642,180 |
| Apr 20, 2020 | $59.64 | $61.63 | $56.31 | $60.59 | +1.12% | 45,621,290 |
| Apr 13, 2020 | $55.35 | $60.63 | $54.75 | $59.92 | +7.74% | 54,401,660 |
| Apr 6, 2020 | $51.90 | $57.02 | $51.05 | $55.61 | +11.42% | 53,923,990 |
| Mar 30, 2020 | $55.55 | $59.23 | $49.33 | $49.91 | -8.92% | 77,280,350 |
| Mar 23, 2020 | $50.98 | $59.00 | $48.03 | $54.80 | +7.58% | 80,465,190 |
| Mar 16, 2020 | $50.20 | $60.60 | $47.79 | $50.94 | -11.46% | 90,102,135 |
| Mar 9, 2020 | $58.88 | $62.60 | $52.32 | $57.53 | -9.32% | 85,933,125 |
| Mar 2, 2020 | $66.77 | $70.14 | $60.16 | $63.45 | -2.71% | 66,484,170 |
| Feb 24, 2020 | $65.47 | $68.50 | $61.42 | $65.22 | -5.34% | 54,757,440 |
| Feb 18, 2020 | $71.20 | $72.59 | $67.76 | $68.90 | -3.28% | 34,464,670 |
| Feb 10, 2020 | $68.14 | $71.40 | $67.78 | $71.23 | +4.43% | 39,395,740 |
| Feb 3, 2020 | $67.68 | $71.20 | $66.82 | $68.21 | +0.84% | 50,809,400 |
| Jan 27, 2020 | $60.09 | $68.78 | $59.61 | $67.65 | +9.32% | 65,982,545 |
| Jan 21, 2020 | $62.40 | $63.77 | $61.56 | $61.88 | -1.00% | 38,549,390 |
| Jan 13, 2020 | $60.47 | $62.56 | $60.20 | $62.50 | +4.56% | 45,064,595 |
| Jan 6, 2020 | $57.04 | $60.68 | $56.92 | $59.78 | +2.67% | 36,584,350 |
| Dec 30, 2019 | $57.26 | $58.61 | $55.55 | $58.22 | +1.47% | 26,421,005 |
| Dec 23, 2019 | $56.61 | $57.62 | $56.34 | $57.38 | +1.50% | 20,954,855 |
| Dec 16, 2019 | $54.87 | $56.57 | $54.82 | $56.53 | +3.54% | 45,086,115 |
| Dec 9, 2019 | $54.35 | $54.76 | $52.71 | $54.60 | +0.35% | 42,017,575 |
| Dec 2, 2019 | $56.60 | $56.60 | $53.90 | $54.41 | -3.89% | 47,959,640 |
| Nov 25, 2019 | $56.00 | $56.80 | $55.57 | $56.61 | +1.09% | 38,987,850 |
| Nov 18, 2019 | $51.60 | $56.86 | $51.46 | $56.00 | +7.70% | 286,198,570 |
| Nov 11, 2019 | $49.46 | $52.01 | $49.16 | $51.99 | +4.63% | 47,917,665 |
| Nov 4, 2019 | $50.90 | $51.12 | $47.66 | $49.69 | -1.81% | 46,304,025 |
| Oct 28, 2019 | $48.68 | $51.23 | $47.81 | $50.61 | +4.90% | 55,973,175 |
| Oct 21, 2019 | $49.02 | $49.16 | $42.80 | $48.24 | -0.73% | 185,764,525 |
| Oct 14, 2019 | $54.01 | $55.30 | $48.12 | $48.60 | -10.11% | 72,493,410 |
| Oct 7, 2019 | $53.25 | $54.79 | $51.60 | $54.07 | +1.44% | 32,704,210 |
| Sep 30, 2019 | $50.44 | $53.44 | $48.71 | $53.30 | +6.48% | 41,585,345 |
| Sep 23, 2019 | $54.49 | $54.73 | $49.05 | $50.05 | -7.71% | 42,806,775 |
| Sep 16, 2019 | $50.20 | $54.28 | $50.00 | $54.23 | +7.62% | 37,729,895 |
| Sep 9, 2019 | $52.80 | $53.17 | $49.30 | $50.39 | -4.38% | 51,348,665 |
| Sep 3, 2019 | $52.82 | $54.63 | $52.12 | $52.70 | +0.63% | 30,869,920 |
| Aug 26, 2019 | $53.00 | $53.92 | $51.33 | $52.37 | -0.47% | 32,948,375 |
| Aug 19, 2019 | $52.00 | $54.91 | $50.52 | $52.61 | +2.40% | 44,788,675 |
| Aug 12, 2019 | $52.26 | $52.71 | $50.04 | $51.38 | -2.62% | 37,290,240 |
| Aug 5, 2019 | $51.00 | $53.60 | $50.38 | $52.76 | -0.77% | 45,743,965 |
| Jul 29, 2019 | $57.87 | $58.00 | $52.38 | $53.17 | -8.11% | 60,615,970 |
| Jul 22, 2019 | $58.68 | $59.52 | $55.94 | $57.87 | -0.14% | 62,901,215 |
| Jul 15, 2019 | $60.40 | $60.48 | $57.69 | $57.95 | -3.78% | 26,268,950 |
| Jul 8, 2019 | $58.73 | $60.63 | $57.93 | $60.23 | +2.24% | 29,923,705 |
| Jul 1, 2019 | $56.40 | $58.92 | $55.90 | $58.91 | +7.27% | 29,049,675 |
| Jun 24, 2019 | $57.57 | $57.68 | $54.61 | $54.91 | -3.91% | 48,724,320 |
| Jun 17, 2019 | $54.74 | $58.60 | $54.34 | $57.15 | +4.96% | 39,291,925 |
| Jun 10, 2019 | $55.87 | $56.11 | $52.79 | $54.45 | -0.84% | 29,451,975 |
| Jun 3, 2019 | $52.40 | $55.34 | $49.20 | $54.91 | +4.82% | 44,074,595 |
| May 28, 2019 | $53.82 | $54.42 | $51.50 | $52.39 | -2.61% | 25,484,295 |
| May 20, 2019 | $53.39 | $55.30 | $52.71 | $53.79 | -1.48% | 34,547,915 |
| May 13, 2019 | $53.38 | $56.35 | $51.85 | $54.60 | -0.69% | 60,207,920 |
| May 6, 2019 | $52.10 | $55.04 | $51.50 | $54.98 | +2.38% | 37,740,945 |
| Apr 29, 2019 | $53.42 | $54.76 | $52.07 | $53.70 | +0.54% | 49,709,870 |
| Apr 22, 2019 | $47.20 | $53.85 | $47.20 | $53.42 | +12.50% | 64,907,790 |
| Apr 15, 2019 | $48.81 | $49.28 | $46.43 | $47.48 | -2.82% | 39,256,570 |
| Apr 8, 2019 | $47.28 | $49.55 | $46.70 | $48.86 | +3.09% | 30,204,860 |
| Apr 1, 2019 | $50.00 | $50.07 | $46.03 | $47.40 | -3.86% | 42,137,530 |
| Mar 25, 2019 | $47.76 | $49.45 | $47.12 | $49.30 | +2.19% | 34,002,555 |
| Mar 18, 2019 | $48.51 | $50.33 | $47.96 | $48.24 | -0.28% | 44,144,140 |
| Mar 11, 2019 | $47.10 | $48.93 | $47.03 | $48.38 | +3.39% | 46,669,515 |
| Mar 4, 2019 | $48.92 | $49.07 | $45.34 | $46.79 | -3.93% | 51,670,900 |
| Feb 25, 2019 | $47.50 | $48.87 | $46.69 | $48.70 | +3.63% | 44,368,930 |
| Feb 19, 2019 | $46.70 | $47.23 | $45.30 | $47.00 | +0.05% | 33,897,960 |
| Feb 11, 2019 | $45.98 | $47.50 | $45.41 | $46.98 | +2.77% | 43,410,825 |
| Feb 4, 2019 | $44.17 | $45.90 | $44.02 | $45.71 | +3.18% | 50,852,650 |
| Jan 28, 2019 | $37.61 | $45.68 | $36.80 | $44.30 | +15.93% | 112,457,225 |
| Jan 22, 2019 | $37.56 | $38.25 | $36.49 | $38.22 | +0.52% | 29,281,485 |
| Jan 14, 2019 | $37.57 | $38.56 | $37.04 | $38.02 | -0.83% | 49,194,450 |
| Jan 7, 2019 | $36.15 | $38.39 | $35.88 | $38.34 | +6.95% | 43,986,555 |
| Dec 31, 2018 | $36.58 | $36.65 | $33.69 | $35.85 | -0.61% | 44,370,960 |
| Dec 24, 2018 | $31.80 | $36.82 | $31.60 | $36.07 | +11.31% | 46,573,165 |
| Dec 17, 2018 | $36.00 | $36.23 | $32.00 | $32.40 | -10.98% | 60,407,060 |
| Dec 10, 2018 | $36.20 | $38.27 | $36.20 | $36.40 | -0.22% | 44,411,730 |
| Dec 3, 2018 | $38.41 | $38.43 | $34.80 | $36.48 | -1.56% | 46,316,715 |
| Nov 26, 2018 | $32.82 | $37.25 | $32.14 | $37.05 | +15.34% | 56,051,310 |
| Nov 19, 2018 | $33.91 | $159.14 | $29.53 | $32.13 | -6.11% | 48,143,755 |
| Nov 12, 2018 | $35.04 | $35.40 | $33.30 | $34.22 | -3.66% | 44,437,590 |
| Nov 5, 2018 | $35.80 | $38.81 | $34.78 | $35.52 | -0.67% | 47,483,425 |
| Oct 29, 2018 | $34.42 | $37.27 | $31.52 | $35.76 | +7.21% | 63,591,605 |
| Oct 22, 2018 | $35.78 | $36.93 | $32.44 | $33.35 | -5.87% | 89,008,245 |
| Oct 15, 2018 | $36.83 | $38.67 | $35.33 | $35.43 | -3.96% | 53,324,375 |
| Oct 8, 2018 | $36.88 | $37.61 | $34.36 | $36.89 | -1.15% | 74,758,765 |
| Oct 1, 2018 | $39.45 | $39.85 | $36.33 | $37.32 | -4.62% | 49,702,640 |
| Sep 24, 2018 | $37.53 | $39.78 | $37.13 | $39.13 | +3.13% | 39,112,120 |
| Sep 17, 2018 | $40.38 | $40.39 | $36.55 | $37.94 | -6.54% | 71,504,790 |
| Sep 10, 2018 | $39.98 | $41.26 | $39.06 | $40.59 | +3.04% | 41,052,415 |
| Sep 4, 2018 | $39.19 | $40.13 | $37.66 | $39.40 | +0.32% | 39,343,560 |
| Aug 27, 2018 | $38.80 | $40.20 | $38.30 | $39.27 | +1.45% | 43,122,180 |
| Aug 20, 2018 | $36.03 | $38.95 | $35.83 | $38.71 | +7.04% | 47,759,275 |
| Aug 13, 2018 | $37.40 | $37.83 | $35.76 | $36.17 | -3.54% | 29,128,740 |
| Aug 6, 2018 | $36.22 | $38.13 | $36.22 | $37.49 | +3.64% | 25,388,030 |
| Jul 30, 2018 | $36.80 | $36.99 | $34.87 | $36.18 | -1.67% | 52,918,135 |
| Jul 23, 2018 | $38.04 | $38.93 | $35.67 | $36.79 | -3.73% | 75,722,165 |
| Jul 16, 2018 | $38.39 | $38.80 | $36.85 | $38.22 | +0.01% | 32,874,375 |
| Jul 9, 2018 | $36.65 | $38.96 | $36.22 | $38.21 | +4.89% | 40,969,520 |
| Jul 2, 2018 | $34.32 | $36.66 | $34.08 | $36.43 | +5.62% | 22,299,435 |
| Jun 25, 2018 | $34.89 | $35.15 | $33.47 | $34.49 | -2.39% | 39,568,925 |
| Jun 18, 2018 | $37.07 | $37.72 | $34.50 | $35.34 | -5.18% | 41,630,170 |
| Jun 11, 2018 | $35.69 | $37.45 | $35.41 | $37.27 | +4.58% | 41,694,700 |
| Jun 4, 2018 | $36.51 | $37.48 | $34.86 | $35.64 | -1.83% | 46,735,080 |
| May 29, 2018 | $35.20 | $36.31 | $34.92 | $36.30 | +2.71% | 34,523,495 |
| May 21, 2018 | $35.05 | $35.50 | $33.62 | $35.34 | +1.60% | 31,996,085 |
| May 14, 2018 | $35.77 | $35.90 | $33.76 | $34.79 | -2.76% | 38,983,835 |
| May 7, 2018 | $34.42 | $36.52 | $34.15 | $35.77 | +4.47% | 60,796,840 |
| Apr 30, 2018 | $32.64 | $34.62 | $32.64 | $34.24 | +4.93% | 41,728,915 |
| Apr 23, 2018 | $33.98 | $34.05 | $31.24 | $32.64 | -3.39% | 76,220,365 |
| Apr 16, 2018 | $33.70 | $35.11 | $33.45 | $33.78 | +1.20% | 39,951,245 |
| Apr 9, 2018 | $32.91 | $34.26 | $32.43 | $33.38 | +2.43% | 40,805,755 |
| Apr 2, 2018 | $32.89 | $33.63 | $31.20 | $32.59 | -1.52% | 43,565,060 |
| Mar 26, 2018 | $33.71 | $34.68 | $31.43 | $33.09 | +0.41% | 47,101,415 |
| Mar 19, 2018 | $33.96 | $35.24 | $32.90 | $32.95 | -3.07% | 52,545,935 |
| Mar 12, 2018 | $34.55 | $35.31 | $33.81 | $34.00 | -1.61% | 47,320,665 |
| Mar 5, 2018 | $32.95 | $35.13 | $32.76 | $34.55 | +3.65% | 53,190,100 |
| Feb 26, 2018 | $32.16 | $33.42 | $31.51 | $33.33 | +3.91% | 46,636,385 |
| Feb 20, 2018 | $30.58 | $32.15 | $30.41 | $32.08 | +4.14% | 29,426,050 |
| Feb 12, 2018 | $29.39 | $31.24 | $29.05 | $30.81 | +6.11% | 43,389,095 |
| Feb 5, 2018 | $29.46 | $31.40 | $27.52 | $29.03 | -3.07% | 78,940,095 |
| Jan 29, 2018 | $29.92 | $31.31 | $29.13 | $29.95 | +0.01% | 73,564,445 |
| Jan 22, 2018 | $28.47 | $29.96 | $28.35 | $29.95 | +5.25% | 34,389,415 |
| Jan 16, 2018 | $28.26 | $28.50 | $27.80 | $28.45 | +2.95% | 39,004,380 |
| Jan 8, 2018 | $27.01 | $27.81 | $26.87 | $27.64 | +2.36% | 36,300,560 |
| Jan 2, 2018 | $26.20 | $27.03 | $26.03 | $27.00 | +3.54% | 27,042,350 |
| Dec 26, 2017 | $25.79 | $26.25 | $25.65 | $26.08 | +0.93% | 16,181,965 |
| Dec 18, 2017 | $26.12 | $26.22 | $25.57 | $25.84 | -0.24% | 44,500,540 |
| Dec 11, 2017 | $24.48 | $25.90 | $24.03 | $25.90 | +6.31% | 50,126,070 |
| Dec 4, 2017 | $24.72 | $24.77 | $22.57 | $24.36 | -0.69% | 53,304,415 |
| Nov 27, 2017 | $25.70 | $25.75 | $24.03 | $24.53 | -4.40% | 37,154,880 |
| Nov 20, 2017 | $25.51 | $26.01 | $25.46 | $25.66 | +0.60% | 18,961,830 |
| Nov 13, 2017 | $24.92 | $25.53 | $24.40 | $25.51 | +1.24% | 23,725,510 |
| Nov 6, 2017 | $25.10 | $25.59 | $24.75 | $25.20 | +0.86% | 26,580,415 |
| Oct 30, 2017 | $25.06 | $25.50 | $24.53 | $24.98 | -0.65% | 28,702,055 |
| Oct 23, 2017 | $25.80 | $25.91 | $23.70 | $25.15 | +0.73% | 69,983,105 |
| Oct 16, 2017 | $24.45 | $24.97 | $23.79 | $24.96 | +2.07% | 29,512,310 |
| Oct 9, 2017 | $24.40 | $24.63 | $23.85 | $24.46 | +0.44% | 24,997,260 |
| Oct 2, 2017 | $23.53 | $24.35 | $23.24 | $24.35 | +3.59% | 25,683,090 |
| Sep 25, 2017 | $23.16 | $23.56 | $22.03 | $23.51 | +1.49% | 34,087,415 |
| Sep 18, 2017 | $23.33 | $23.53 | $22.79 | $23.16 | -0.26% | 24,651,265 |
| Sep 11, 2017 | $23.54 | $23.73 | $22.90 | $23.22 | -0.25% | 33,168,000 |
| Sep 5, 2017 | $23.12 | $23.73 | $22.82 | $23.28 | +0.79% | 24,868,895 |
| Aug 28, 2017 | $22.20 | $23.31 | $21.94 | $23.10 | +4.43% | 29,549,565 |
| Aug 21, 2017 | $21.40 | $22.54 | $21.40 | $22.12 | +3.13% | 26,323,380 |
| Aug 14, 2017 | $21.37 | $21.97 | $21.26 | $21.45 | +1.11% | 25,030,320 |
| Aug 7, 2017 | $21.93 | $21.95 | $20.60 | $21.21 | -3.34% | 26,850,065 |
| Jul 31, 2017 | $22.37 | $22.47 | $21.18 | $21.94 | -1.74% | 44,521,950 |
| Jul 24, 2017 | $21.68 | $23.17 | $21.36 | $22.33 | +3.20% | 70,524,220 |
| Jul 17, 2017 | $22.15 | $22.34 | $21.52 | $21.64 | -1.98% | 44,427,120 |
| Jul 10, 2017 | $21.33 | $22.60 | $21.26 | $22.08 | +3.85% | 47,033,270 |
| Jul 3, 2017 | $21.31 | $21.37 | $20.64 | $21.26 | +0.27% | 31,095,705 |
| Jun 26, 2017 | $21.58 | $21.83 | $20.90 | $21.20 | -1.66% | 60,505,300 |
| Jun 19, 2017 | $20.45 | $21.71 | $20.39 | $21.56 | +6.51% | 49,330,745 |
| Jun 12, 2017 | $20.44 | $20.83 | $19.80 | $20.24 | -2.45% | 62,978,380 |
| Jun 5, 2017 | $21.48 | $22.13 | $20.36 | $20.75 | -3.32% | 53,757,695 |
| May 30, 2017 | $21.08 | $21.51 | $20.76 | $21.46 | +1.20% | 39,665,875 |
| May 22, 2017 | $19.96 | $21.35 | $19.95 | $21.21 | +6.78% | 74,795,275 |
| May 15, 2017 | $19.45 | $20.14 | $19.38 | $19.86 | +2.48% | 56,689,070 |
| May 8, 2017 | $19.54 | $19.82 | $19.10 | $19.38 | -1.19% | 35,177,080 |
| May 1, 2017 | $18.93 | $19.64 | $18.74 | $19.61 | +3.80% | 41,127,795 |
| Apr 24, 2017 | $17.93 | $19.38 | $17.67 | $18.90 | +6.97% | 62,791,750 |
| Apr 17, 2017 | $17.01 | $17.89 | $16.98 | $17.66 | +4.35% | 30,615,635 |
| Apr 10, 2017 | $17.19 | $17.28 | $16.81 | $16.93 | -1.60% | 18,084,310 |
| Apr 3, 2017 | $17.52 | $17.67 | $17.02 | $17.20 | -1.66% | 26,420,785 |
| Mar 27, 2017 | $16.85 | $17.60 | $16.68 | $17.49 | +3.14% | 24,842,725 |
| Mar 20, 2017 | $17.77 | $17.80 | $16.69 | $16.96 | -4.40% | 30,666,535 |
| Mar 13, 2017 | $17.62 | $17.89 | $17.34 | $17.74 | +0.77% | 27,099,785 |
| Mar 6, 2017 | $17.19 | $17.72 | $17.11 | $17.61 | +1.80% | 27,206,935 |
| Feb 27, 2017 | $18.12 | $18.12 | $17.20 | $17.29 | -5.83% | 67,634,450 |
| Feb 21, 2017 | $18.60 | $18.73 | $18.13 | $18.36 | -0.99% | 15,177,200 |
| Feb 13, 2017 | $18.44 | $18.94 | $18.25 | $18.55 | +0.30% | 32,477,175 |
| Feb 6, 2017 | $17.84 | $18.56 | $17.73 | $18.49 | +3.34% | 42,207,150 |
| Jan 30, 2017 | $17.92 | $18.23 | $17.60 | $17.89 | -0.69% | 51,885,995 |
| Jan 23, 2017 | $16.77 | $18.60 | $16.43 | $18.02 | +8.02% | 57,395,685 |
| Jan 17, 2017 | $16.62 | $16.87 | $16.26 | $16.68 | -0.16% | 24,499,985 |
| Jan 9, 2017 | $16.36 | $16.98 | $16.18 | $16.71 | +1.74% | 34,182,850 |
| Jan 3, 2017 | $15.06 | $16.48 | $14.93 | $16.42 | +10.44% | 31,838,800 |
| Dec 27, 2016 | $15.20 | $15.48 | $14.73 | $14.87 | -2.21% | 16,690,895 |
| Dec 19, 2016 | $15.54 | $15.70 | $14.83 | $15.20 | -2.36% | 24,368,245 |
| Dec 12, 2016 | $15.77 | $16.14 | $15.35 | $15.57 | -1.94% | 28,217,095 |
| Dec 5, 2016 | $15.47 | $16.32 | $15.45 | $15.88 | +3.71% | 37,232,650 |
| Nov 28, 2016 | $17.54 | $17.68 | $14.56 | $15.31 | -12.74% | 55,837,560 |
| Nov 21, 2016 | $17.16 | $17.68 | $17.08 | $17.55 | +2.32% | 24,609,400 |
| Nov 14, 2016 | $16.58 | $17.56 | $16.46 | $17.15 | – | 31,220,290 |
Seasonality
NOW 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 | 6.6% | -1.4% | -2.7% | 2.3% | 7.6% | 3.0% | 2.8% | 6.4% | -2.8% | 1.0% | 3.6% | -0.4% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -23.6% | -7.7% | -3.2% | -15.5% | 40.8% | -20.2% | 12.0% | 33.0% | -9.4% | -21.6% | ||
| 2025 | -3.9% | -8.7% | -14.4% | 20.0% | 5.9% | 1.7% | -8.3% | -2.7% | 0.3% | -0.1% | -11.6% | -5.7% |
| 2024 | 8.3% | 0.8% | -1.2% | -9.1% | -5.3% | 19.7% | 3.5% | 5.0% | 4.6% | 4.3% | 12.5% | 1.0% |
| 2023 | 17.2% | -5.0% | 7.5% | -1.1% | 18.6% | 3.2% | 3.7% | 1.0% | -5.1% | 4.1% | 17.9% | 3.0% |
| 2022 | -9.8% | -1.0% | -4.0% | -14.1% | -2.2% | 1.7% | -6.1% | -2.7% | -13.1% | 11.4% | -1.1% | -6.7% |
| 2021 | -1.3% | -1.8% | -6.3% | 1.3% | -6.4% | 16.0% | 7.0% | 9.5% | -3.3% | 12.1% | -7.2% | 0.2% |
| 2020 | 19.8% | -3.6% | -12.1% | 22.7% | 10.4% | 4.4% | 8.4% | 9.7% | 0.6% | 2.6% | 7.4% | 3.0% |
| 2019 | 23.6% | 8.8% | 2.9% | 10.2% | -3.5% | 4.8% | 1.0% | -5.6% | -3.1% | -2.6% | 14.5% | -0.3% |
| 2018 | 14.2% | 8.2% | 2.8% | 0.4% | 6.9% | -2.9% | 2.0% | 11.6% | -0.4% | -7.5% | 2.3% | -3.9% |
| 2017 | 21.9% | -4.1% | 0.6% | 8.0% | 10.8% | 1.3% | 4.2% | 5.2% | 1.2% | 7.5% | -2.7% | 6.0% |