NetApp, Inc. (NTAP) stock
NTAPNasdaqComputer Storage DevicesFiscal year ends April 24
Financials through Q1 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 2, 2026Score 18/3027% above fair value
$199.18−19.24 (-8.81%)
Close on Oct 30, 2026Market cap $39.12BP/E 28.1Yield 1.04%
Price history
NetApp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$199.18
-8.81% on the day
52-week range
$93.69 – $240.87
-17.3% from the high
Change over 52 weeks
+72.3%
From $115.57 on Oct 30, 2025
Average volume
2.52M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $217.67 | $231.56 | $195.58 | $199.18 | -7.56% | 10,093,780 |
| Oct 19, 2026 | $206.96 | $218.04 | $202.56 | $215.48 | +5.73% | 7,762,729 |
| Oct 12, 2026 | $237.42 | $240.87 | $203.56 | $203.80 | -14.06% | 13,999,869 |
| Oct 5, 2026 | $225.47 | $238.08 | $218.29 | $237.15 | +4.81% | 13,090,698 |
| Sep 28, 2026 | $201.15 | $231.90 | $199.75 | $226.27 | +12.49% | 16,281,148 |
| Sep 21, 2026 | $200.15 | $203.91 | $190.89 | $201.15 | +1.70% | 9,536,055 |
| Sep 14, 2026 | $194.04 | $199.15 | $186.13 | $197.79 | -0.75% | 13,089,047 |
| Sep 8, 2026 | $182.73 | $199.62 | $182.23 | $199.28 | +7.38% | 9,029,762 |
| Aug 31, 2026 | $188.66 | $191.00 | $161.00 | $185.59 | -0.76% | 17,883,795 |
| Aug 24, 2026 | $190.94 | $195.05 | $185.27 | $187.02 | -2.73% | 9,366,482 |
| Aug 17, 2026 | $207.40 | $207.96 | $192.09 | $192.27 | -7.15% | 11,043,611 |
| Aug 10, 2026 | $193.13 | $209.06 | $193.13 | $207.08 | +9.27% | 13,488,843 |
| Aug 3, 2026 | $179.06 | $195.70 | $176.02 | $189.52 | +6.17% | 13,439,872 |
| Jul 27, 2026 | $170.22 | $179.81 | $163.68 | $178.50 | +6.41% | 12,097,288 |
| Jul 20, 2026 | $163.79 | $169.18 | $160.81 | $167.74 | +2.36% | 8,129,373 |
| Jul 13, 2026 | $168.19 | $175.69 | $156.26 | $163.88 | -2.95% | 14,504,680 |
| Jul 6, 2026 | $155.24 | $176.97 | $155.13 | $168.87 | +9.53% | 18,219,642 |
| Jun 29, 2026 | $153.26 | $160.29 | $151.13 | $154.17 | +1.13% | 10,212,412 |
| Jun 22, 2026 | $159.80 | $164.66 | $149.27 | $152.45 | -4.55% | 15,046,776 |
| Jun 15, 2026 | $163.15 | $164.15 | $153.33 | $159.71 | -1.18% | 15,940,462 |
| Jun 8, 2026 | $170.12 | $172.05 | $156.41 | $161.61 | -3.25% | 12,762,895 |
| Jun 1, 2026 | $171.67 | $186.53 | $166.72 | $167.04 | -4.16% | 20,525,908 |
| May 26, 2026 | $138.51 | $192.83 | $136.82 | $174.29 | +25.06% | 34,039,678 |
| May 18, 2026 | $119.91 | $141.75 | $117.59 | $139.36 | +16.20% | 15,366,925 |
| May 11, 2026 | $117.73 | $123.47 | $113.90 | $119.93 | +1.64% | 13,855,788 |
| May 4, 2026 | $112.28 | $118.22 | $110.27 | $118.00 | +5.28% | 10,176,643 |
| Apr 27, 2026 | $108.52 | $112.31 | $107.24 | $112.08 | +3.10% | 8,731,208 |
| Apr 20, 2026 | $104.72 | $113.78 | $104.72 | $108.71 | +4.00% | 11,362,830 |
| Apr 13, 2026 | $95.83 | $105.70 | $95.06 | $104.53 | +8.96% | 9,509,047 |
| Apr 6, 2026 | $103.22 | $104.00 | $94.89 | $95.93 | -7.18% | 10,645,043 |
| Mar 30, 2026 | $103.48 | $104.23 | $99.60 | $103.35 | +0.99% | 8,399,906 |
| Mar 23, 2026 | $102.58 | $107.41 | $100.10 | $102.34 | +1.22% | 9,872,373 |
| Mar 16, 2026 | $100.36 | $104.96 | $99.76 | $101.11 | +2.48% | 16,210,041 |
| Mar 9, 2026 | $99.11 | $101.18 | $96.73 | $98.66 | -2.37% | 9,268,695 |
| Mar 2, 2026 | $96.98 | $102.99 | $95.91 | $101.06 | +2.05% | 11,090,451 |
| Feb 23, 2026 | $100.99 | $103.24 | $96.01 | $99.03 | -3.37% | 16,601,938 |
| Feb 17, 2026 | $101.84 | $104.75 | $98.65 | $102.48 | +0.06% | 7,228,201 |
| Feb 9, 2026 | $102.55 | $107.05 | $97.28 | $102.42 | -0.89% | 11,860,092 |
| Feb 2, 2026 | $96.05 | $103.58 | $94.46 | $103.34 | +7.25% | 12,737,487 |
| Jan 26, 2026 | $97.85 | $100.58 | $95.93 | $96.35 | -1.10% | 13,347,574 |
| Jan 20, 2026 | $98.42 | $99.58 | $93.69 | $97.42 | -6.18% | 14,142,816 |
| Jan 12, 2026 | $105.49 | $110.42 | $103.42 | $103.84 | -1.47% | 11,548,521 |
| Jan 5, 2026 | $107.50 | $107.67 | $103.35 | $105.39 | -1.01% | 11,159,664 |
| Dec 29, 2025 | $109.85 | $110.61 | $105.24 | $106.47 | -3.66% | 5,097,673 |
| Dec 22, 2025 | $112.82 | $113.12 | $109.38 | $110.51 | -1.24% | 4,451,862 |
| Dec 15, 2025 | $116.70 | $116.77 | $107.63 | $111.90 | -3.25% | 11,387,723 |
| Dec 8, 2025 | $117.61 | $119.72 | $114.97 | $115.66 | -1.37% | 8,282,488 |
| Dec 1, 2025 | $110.04 | $117.75 | $109.58 | $117.27 | +5.12% | 10,170,831 |
| Nov 24, 2025 | $107.88 | $116.52 | $106.52 | $111.56 | +3.97% | 14,014,262 |
| Nov 17, 2025 | $107.48 | $109.34 | $102.59 | $107.30 | -1.96% | 11,986,365 |
| Nov 10, 2025 | $114.29 | $114.74 | $107.35 | $109.44 | -3.12% | 9,691,138 |
| Nov 3, 2025 | $117.16 | $118.29 | $110.84 | $112.97 | -4.08% | 8,801,494 |
| Oct 27, 2025 | $117.36 | $118.56 | $113.67 | $117.78 | +0.98% | 8,156,369 |
| Oct 20, 2025 | $119.82 | $120.37 | $115.63 | $116.64 | -2.04% | 7,450,083 |
| Oct 13, 2025 | $116.28 | $123.66 | $115.40 | $119.07 | +4.50% | 9,997,855 |
| Oct 6, 2025 | $119.99 | $122.32 | $112.63 | $113.94 | -4.03% | 10,115,678 |
| Sep 29, 2025 | $120.67 | $121.37 | $116.53 | $118.72 | -0.97% | 8,359,808 |
| Sep 22, 2025 | $124.52 | $125.21 | $119.34 | $119.88 | -4.22% | 8,655,748 |
| Sep 15, 2025 | $124.30 | $126.66 | $122.21 | $125.16 | +0.94% | 15,026,292 |
| Sep 8, 2025 | $118.83 | $125.63 | $118.38 | $124.00 | +4.42% | 11,164,646 |
| Sep 2, 2025 | $110.91 | $120.46 | $110.21 | $118.75 | +5.28% | 8,155,252 |
| Aug 25, 2025 | $110.37 | $118.24 | $108.61 | $112.79 | +2.05% | 16,006,536 |
| Aug 18, 2025 | $108.55 | $110.86 | $105.86 | $110.52 | +1.59% | 8,264,900 |
| Aug 11, 2025 | $105.90 | $110.01 | $105.33 | $108.79 | +2.43% | 8,230,764 |
| Aug 4, 2025 | $101.82 | $106.49 | $101.23 | $106.21 | +5.05% | 6,685,746 |
| Jul 28, 2025 | $105.36 | $107.92 | $100.56 | $101.10 | -3.66% | 6,515,062 |
| Jul 21, 2025 | $109.04 | $109.06 | $104.37 | $104.94 | -3.17% | 8,371,391 |
| Jul 14, 2025 | $105.01 | $110.32 | $102.38 | $108.37 | +2.94% | 8,001,316 |
| Jul 7, 2025 | $106.87 | $107.91 | $104.57 | $105.27 | -1.86% | 6,742,090 |
| Jun 30, 2025 | $106.50 | $108.25 | $104.85 | $107.26 | +1.46% | 5,839,858 |
| Jun 23, 2025 | $102.03 | $107.00 | $101.73 | $105.72 | +2.95% | 11,197,467 |
| Jun 16, 2025 | $101.65 | $104.64 | $101.17 | $102.69 | +2.19% | 9,104,031 |
| Jun 9, 2025 | $106.92 | $107.09 | $99.90 | $100.49 | -5.42% | 12,415,134 |
| Jun 2, 2025 | $99.02 | $106.98 | $96.13 | $106.25 | +7.15% | 14,081,068 |
| May 26, 2025 | $97.92 | $101.13 | $94.11 | $99.16 | +1.18% | 17,754,613 |
| May 19, 2025 | $99.62 | $102.17 | $96.89 | $98.00 | -2.52% | 9,840,813 |
| May 12, 2025 | $97.50 | $100.96 | $97.14 | $100.53 | +7.58% | 8,343,085 |
| May 5, 2025 | $91.75 | $95.35 | $91.15 | $93.45 | +1.21% | 9,170,902 |
| Apr 28, 2025 | $87.91 | $92.55 | $86.70 | $92.33 | +4.39% | 8,367,431 |
| Apr 21, 2025 | $81.50 | $88.50 | $80.64 | $88.45 | +7.07% | 8,292,607 |
| Apr 14, 2025 | $85.13 | $85.13 | $80.22 | $82.61 | -0.04% | 8,435,167 |
| Apr 7, 2025 | $73.00 | $87.46 | $71.84 | $82.64 | +8.59% | 17,402,990 |
| Mar 31, 2025 | $87.19 | $91.22 | $74.83 | $76.10 | -13.91% | 14,099,925 |
| Mar 24, 2025 | $93.93 | $96.10 | $88.14 | $88.40 | -4.17% | 11,468,836 |
| Mar 17, 2025 | $91.96 | $94.72 | $90.79 | $92.25 | +0.29% | 14,965,751 |
| Mar 10, 2025 | $92.58 | $93.15 | $89.88 | $91.98 | -1.91% | 10,998,127 |
| Mar 3, 2025 | $100.62 | $100.68 | $91.16 | $93.77 | -6.05% | 13,853,452 |
| Feb 24, 2025 | $124.39 | $127.78 | $97.51 | $99.81 | -19.81% | 19,195,609 |
| Feb 18, 2025 | $119.64 | $126.96 | $118.22 | $124.47 | +4.54% | 8,572,036 |
| Feb 10, 2025 | $120.75 | $123.09 | $116.78 | $119.06 | -3.13% | 7,164,333 |
| Feb 3, 2025 | $119.26 | $126.26 | $117.65 | $122.91 | +0.66% | 5,551,883 |
| Jan 27, 2025 | $121.54 | $124.61 | $117.75 | $122.10 | -3.10% | 7,324,515 |
| Jan 21, 2025 | $122.85 | $127.19 | $122.40 | $126.00 | +3.20% | 4,786,174 |
| Jan 13, 2025 | $114.35 | $122.75 | $112.86 | $122.09 | +5.00% | 7,651,983 |
| Jan 6, 2025 | $118.55 | $119.51 | $115.62 | $116.28 | -0.56% | 5,064,070 |
| Dec 30, 2024 | $115.13 | $117.57 | $114.53 | $116.94 | -0.02% | 6,124,584 |
| Dec 23, 2024 | $118.26 | $119.25 | $115.63 | $116.96 | -1.26% | 3,627,115 |
| Dec 16, 2024 | $124.84 | $127.20 | $115.10 | $118.45 | -2.87% | 11,047,850 |
| Dec 9, 2024 | $130.98 | $131.00 | $120.62 | $121.95 | -6.99% | 8,187,397 |
| Dec 2, 2024 | $122.33 | $131.30 | $121.91 | $131.11 | +6.91% | 9,974,214 |
| Nov 25, 2024 | $123.70 | $129.96 | $122.12 | $122.64 | +0.25% | 10,109,583 |
| Nov 18, 2024 | $117.44 | $135.45 | $117.09 | $122.34 | +4.38% | 16,751,965 |
| Nov 11, 2024 | $123.63 | $124.29 | $116.07 | $117.21 | -5.48% | 7,272,611 |
| Nov 4, 2024 | $115.99 | $125.02 | $115.25 | $124.01 | +6.81% | 8,518,560 |
| Oct 28, 2024 | $119.85 | $122.33 | $115.20 | $116.10 | -2.77% | 7,161,696 |
| Oct 21, 2024 | $125.65 | $126.98 | $118.23 | $119.41 | -5.63% | 6,981,882 |
| Oct 14, 2024 | $127.13 | $128.25 | $125.12 | $126.53 | -0.32% | 4,817,747 |
| Oct 7, 2024 | $122.73 | $127.50 | $122.35 | $126.93 | +2.87% | 5,813,245 |
| Sep 30, 2024 | $121.26 | $124.18 | $120.92 | $123.39 | +1.77% | 6,006,308 |
| Sep 23, 2024 | $122.72 | $125.04 | $121.10 | $121.24 | -0.80% | 7,448,025 |
| Sep 16, 2024 | $116.49 | $122.27 | $116.01 | $122.22 | +4.18% | 8,280,214 |
| Sep 9, 2024 | $115.65 | $118.12 | $112.87 | $117.32 | +2.75% | 8,495,251 |
| Sep 3, 2024 | $122.70 | $122.74 | $113.68 | $114.18 | -5.42% | 8,277,610 |
| Aug 26, 2024 | $132.67 | $133.75 | $118.29 | $120.72 | -9.31% | 11,870,803 |
| Aug 19, 2024 | $129.94 | $134.37 | $129.59 | $133.12 | +2.01% | 6,339,243 |
| Aug 12, 2024 | $122.49 | $131.58 | $122.39 | $130.50 | +6.54% | 7,088,451 |
| Aug 5, 2024 | $113.82 | $122.81 | $113.18 | $122.49 | +2.89% | 8,111,505 |
| Jul 29, 2024 | $126.94 | $128.12 | $117.61 | $119.05 | -5.63% | 8,996,774 |
| Jul 22, 2024 | $127.50 | $129.34 | $123.52 | $126.15 | -0.06% | 6,366,993 |
| Jul 15, 2024 | $130.41 | $131.64 | $125.09 | $126.22 | -3.03% | 8,187,299 |
| Jul 8, 2024 | $129.73 | $135.01 | $129.25 | $130.17 | +0.84% | 9,596,869 |
| Jul 1, 2024 | $129.46 | $131.02 | $128.12 | $129.09 | +0.23% | 6,559,078 |
| Jun 24, 2024 | $126.74 | $130.18 | $126.36 | $128.80 | +0.91% | 10,574,429 |
| Jun 17, 2024 | $126.33 | $130.87 | $123.57 | $127.64 | +1.17% | 11,832,702 |
| Jun 10, 2024 | $120.42 | $127.97 | $120.28 | $126.17 | +4.29% | 9,744,799 |
| Jun 3, 2024 | $117.93 | $122.30 | $115.02 | $120.98 | +0.46% | 12,502,880 |
| May 28, 2024 | $115.94 | $121.48 | $115.72 | $120.43 | +4.12% | 15,745,801 |
| May 20, 2024 | $110.82 | $116.01 | $110.35 | $115.67 | +4.71% | 8,437,474 |
| May 13, 2024 | $109.02 | $110.90 | $107.89 | $110.47 | +1.82% | 11,332,759 |
| May 6, 2024 | $105.25 | $109.73 | $105.14 | $108.50 | +3.69% | 9,966,362 |
| Apr 29, 2024 | $101.51 | $104.73 | $100.24 | $104.64 | +3.27% | 7,325,778 |
| Apr 22, 2024 | $98.74 | $102.05 | $97.31 | $101.33 | +3.45% | 8,576,055 |
| Apr 15, 2024 | $102.80 | $103.62 | $97.75 | $97.95 | -3.79% | 7,099,727 |
| Apr 8, 2024 | $105.60 | $106.90 | $101.66 | $101.81 | -3.08% | 6,640,949 |
| Apr 1, 2024 | $104.73 | $108.82 | $103.58 | $105.05 | +0.08% | 7,847,539 |
| Mar 25, 2024 | $104.54 | $105.78 | $104.10 | $104.97 | +0.23% | 4,728,318 |
| Mar 18, 2024 | $102.60 | $105.54 | $100.66 | $104.73 | +2.33% | 7,319,723 |
| Mar 11, 2024 | $102.85 | $103.96 | $101.07 | $102.35 | -0.88% | 14,832,552 |
| Mar 4, 2024 | $106.00 | $107.51 | $101.56 | $103.26 | -1.95% | 13,963,262 |
| Feb 26, 2024 | $87.40 | $112.48 | $86.43 | $105.31 | +20.49% | 21,966,964 |
| Feb 20, 2024 | $85.27 | $87.58 | $83.80 | $87.40 | +1.97% | 6,255,668 |
| Feb 12, 2024 | $89.96 | $90.95 | $85.64 | $85.71 | -4.61% | 7,189,786 |
| Feb 5, 2024 | $87.62 | $90.34 | $86.41 | $89.85 | +2.29% | 6,484,919 |
| Jan 29, 2024 | $88.06 | $89.75 | $86.47 | $87.84 | -0.25% | 6,282,540 |
| Jan 22, 2024 | $88.71 | $89.49 | $87.64 | $88.06 | +0.28% | 7,306,003 |
| Jan 16, 2024 | $85.63 | $88.07 | $84.57 | $87.81 | +1.32% | 11,178,661 |
| Jan 8, 2024 | $83.85 | $87.55 | $83.62 | $86.67 | +1.88% | 7,318,002 |
| Jan 2, 2024 | $87.19 | $87.31 | $85.02 | $85.07 | -3.50% | 6,573,806 |
| Dec 26, 2023 | $89.36 | $89.67 | $87.53 | $88.16 | -1.39% | 3,384,011 |
| Dec 18, 2023 | $88.79 | $90.69 | $88.63 | $89.40 | +0.54% | 7,398,788 |
| Dec 11, 2023 | $89.50 | $90.60 | $87.77 | $88.92 | -0.53% | 17,465,280 |
| Dec 4, 2023 | $90.86 | $91.39 | $88.90 | $89.39 | -2.07% | 10,435,157 |
| Nov 27, 2023 | $78.09 | $91.78 | $77.56 | $91.28 | +16.52% | 21,891,667 |
| Nov 20, 2023 | $77.31 | $78.63 | $77.08 | $78.34 | +1.06% | 3,601,799 |
| Nov 13, 2023 | $77.07 | $79.63 | $76.41 | $77.52 | +0.49% | 6,804,210 |
| Nov 6, 2023 | $75.91 | $77.25 | $74.83 | $77.14 | +1.63% | 5,489,341 |
| Oct 30, 2023 | $72.14 | $76.44 | $70.82 | $75.90 | +5.70% | 6,951,093 |
| Oct 23, 2023 | $73.45 | $74.82 | $71.25 | $71.81 | -3.34% | 6,984,070 |
| Oct 16, 2023 | $75.28 | $76.99 | $73.58 | $74.29 | -0.89% | 11,441,464 |
| Oct 9, 2023 | $75.23 | $77.51 | $74.16 | $74.96 | -0.68% | 7,619,511 |
| Oct 2, 2023 | $75.93 | $76.22 | $74.41 | $75.47 | -0.54% | 6,240,676 |
| Sep 25, 2023 | $75.44 | $76.84 | $74.43 | $75.88 | -0.18% | 7,669,472 |
| Sep 18, 2023 | $76.13 | $77.07 | $75.40 | $76.02 | -2.19% | 7,989,362 |
| Sep 11, 2023 | $79.58 | $79.73 | $77.42 | $77.72 | -1.73% | 9,689,082 |
| Sep 5, 2023 | $78.74 | $79.96 | $78.13 | $79.09 | +1.92% | 7,473,714 |
| Aug 28, 2023 | $75.25 | $77.97 | $75.09 | $77.60 | +3.85% | 9,890,343 |
| Aug 21, 2023 | $75.59 | $77.34 | $74.14 | $74.72 | -0.78% | 13,659,643 |
| Aug 14, 2023 | $76.59 | $77.17 | $74.38 | $75.31 | -1.89% | 9,831,556 |
| Aug 7, 2023 | $78.46 | $78.56 | $76.50 | $76.76 | -1.31% | 8,706,997 |
| Jul 31, 2023 | $77.51 | $80.02 | $77.41 | $77.78 | +0.70% | 11,335,065 |
| Jul 24, 2023 | $79.80 | $80.36 | $76.83 | $77.24 | -2.85% | 10,965,942 |
| Jul 17, 2023 | $77.22 | $80.53 | $77.12 | $79.51 | +2.11% | 18,206,386 |
| Jul 10, 2023 | $75.83 | $79.45 | $75.83 | $77.87 | +2.12% | 9,253,154 |
| Jul 3, 2023 | $76.35 | $77.16 | $74.83 | $76.25 | -0.20% | 6,330,566 |
| Jun 26, 2023 | $73.58 | $76.88 | $73.50 | $76.40 | +4.36% | 9,614,277 |
| Jun 20, 2023 | $73.77 | $73.89 | $72.00 | $73.21 | -1.56% | 11,169,770 |
| Jun 12, 2023 | $69.71 | $74.59 | $69.71 | $74.37 | +6.68% | 12,054,341 |
| Jun 5, 2023 | $71.10 | $71.51 | $69.44 | $69.71 | -1.79% | 9,632,092 |
| May 30, 2023 | $70.34 | $72.78 | $66.01 | $70.98 | +1.65% | 19,608,931 |
| May 22, 2023 | $66.02 | $70.24 | $65.71 | $69.83 | +6.09% | 7,767,876 |
| May 15, 2023 | $63.49 | $66.88 | $63.33 | $65.82 | +4.24% | 7,374,826 |
| May 8, 2023 | $63.87 | $64.43 | $62.29 | $63.14 | -1.11% | 5,837,405 |
| May 1, 2023 | $62.85 | $64.06 | $61.54 | $63.85 | +1.53% | 8,245,460 |
| Apr 24, 2023 | $62.77 | $63.72 | $60.92 | $62.89 | -0.51% | 8,457,323 |
| Apr 17, 2023 | $66.50 | $68.25 | $62.81 | $63.21 | -4.73% | 21,463,790 |
| Apr 10, 2023 | $64.32 | $67.36 | $63.89 | $66.35 | +5.32% | 9,666,568 |
| Apr 3, 2023 | $63.79 | $64.44 | $62.06 | $63.00 | -1.33% | 8,817,092 |
| Mar 27, 2023 | $61.36 | $63.91 | $60.28 | $63.85 | +4.57% | 6,530,432 |
| Mar 20, 2023 | $61.53 | $64.20 | $59.81 | $61.06 | -0.67% | 10,300,788 |
| Mar 13, 2023 | $62.01 | $62.75 | $59.73 | $61.47 | -1.21% | 16,997,522 |
| Mar 6, 2023 | $66.25 | $66.39 | $61.88 | $62.22 | -5.41% | 7,209,679 |
| Feb 27, 2023 | $65.84 | $66.07 | $63.48 | $65.78 | +0.61% | 8,124,428 |
| Feb 21, 2023 | $66.68 | $66.95 | $63.31 | $65.38 | -3.01% | 10,828,307 |
| Feb 13, 2023 | $66.05 | $68.73 | $65.92 | $67.41 | +1.61% | 7,015,044 |
| Feb 6, 2023 | $66.84 | $67.52 | $65.61 | $66.34 | -1.89% | 7,822,048 |
| Jan 30, 2023 | $65.18 | $69.75 | $64.23 | $67.62 | +3.17% | 11,557,425 |
| Jan 23, 2023 | $65.96 | $67.53 | $65.43 | $65.54 | +0.11% | 7,640,983 |
| Jan 17, 2023 | $64.81 | $65.81 | $63.79 | $65.47 | +1.25% | 6,619,649 |
| Jan 9, 2023 | $63.87 | $65.12 | $62.81 | $64.66 | +1.59% | 9,002,773 |
| Jan 3, 2023 | $60.40 | $64.07 | $59.95 | $63.65 | +5.98% | 6,180,688 |
| Dec 27, 2022 | $59.29 | $60.37 | $58.08 | $60.06 | +1.73% | 4,193,780 |
| Dec 19, 2022 | $60.50 | $60.73 | $58.16 | $59.04 | -2.12% | 8,136,815 |
| Dec 12, 2022 | $64.20 | $66.99 | $59.70 | $60.32 | -6.18% | 12,203,395 |
| Dec 5, 2022 | $65.29 | $66.26 | $62.31 | $64.29 | -3.22% | 11,236,343 |
| Nov 28, 2022 | $74.28 | $74.32 | $64.50 | $66.43 | -11.02% | 15,929,964 |
| Nov 21, 2022 | $73.39 | $75.19 | $72.31 | $74.66 | +1.28% | 3,567,298 |
| Nov 14, 2022 | $73.14 | $74.97 | $70.86 | $73.72 | +0.30% | 5,304,748 |
| Nov 7, 2022 | $68.58 | $74.04 | $67.78 | $73.50 | +6.85% | 6,515,109 |
| Oct 31, 2022 | $68.85 | $71.34 | $66.85 | $68.79 | -0.88% | 6,514,689 |
| Oct 24, 2022 | $65.89 | $69.45 | $65.34 | $69.40 | +5.79% | 8,504,614 |
| Oct 17, 2022 | $63.70 | $65.82 | $61.94 | $65.60 | +5.11% | 8,714,737 |
| Oct 10, 2022 | $66.35 | $66.57 | $60.56 | $62.41 | -5.55% | 10,004,795 |
| Oct 3, 2022 | $62.63 | $67.60 | $62.30 | $66.08 | +6.84% | 9,089,148 |
| Sep 26, 2022 | $63.19 | $64.12 | $61.75 | $61.85 | -2.55% | 7,669,796 |
| Sep 19, 2022 | $66.76 | $68.22 | $62.42 | $63.47 | -7.59% | 6,293,014 |
| Sep 12, 2022 | $72.99 | $73.65 | $67.82 | $68.68 | -5.20% | 9,637,035 |
| Sep 6, 2022 | $71.39 | $72.74 | $69.81 | $72.45 | +1.64% | 4,802,952 |
| Aug 29, 2022 | $74.37 | $74.58 | $70.57 | $71.28 | -4.91% | 6,171,722 |
| Aug 22, 2022 | $73.26 | $79.09 | $72.63 | $74.96 | +0.90% | 9,019,451 |
| Aug 15, 2022 | $74.81 | $75.66 | $72.68 | $74.29 | -0.85% | 5,142,812 |
| Aug 8, 2022 | $72.52 | $75.15 | $70.33 | $74.93 | +3.54% | 4,298,999 |
| Aug 1, 2022 | $71.20 | $72.78 | $70.79 | $72.37 | +1.46% | 3,954,337 |
| Jul 25, 2022 | $69.38 | $71.94 | $68.53 | $71.33 | +2.99% | 5,916,213 |
| Jul 18, 2022 | $66.47 | $70.73 | $65.24 | $69.26 | +5.02% | 6,370,924 |
| Jul 11, 2022 | $64.69 | $66.06 | $63.13 | $65.95 | +1.40% | 7,040,670 |
| Jul 5, 2022 | $61.87 | $65.33 | $61.26 | $65.04 | +3.60% | 6,736,659 |
| Jun 27, 2022 | $67.20 | $68.09 | $61.59 | $62.78 | -6.03% | 7,477,808 |
| Jun 21, 2022 | $65.04 | $67.73 | $63.78 | $66.81 | +4.78% | 10,993,916 |
| Jun 13, 2022 | $65.27 | $66.39 | $62.78 | $63.76 | -4.57% | 11,495,074 |
| Jun 6, 2022 | $71.96 | $72.41 | $66.16 | $66.81 | -6.05% | 6,777,967 |
| May 31, 2022 | $72.30 | $73.70 | $70.11 | $71.11 | -2.66% | 11,123,621 |
| May 23, 2022 | $66.95 | $73.06 | $65.62 | $73.05 | +9.62% | 9,111,447 |
| May 16, 2022 | $71.33 | $73.98 | $64.58 | $66.64 | -6.42% | 9,615,909 |
| May 9, 2022 | $71.75 | $74.11 | $68.23 | $71.21 | -2.44% | 9,937,319 |
| May 2, 2022 | $73.47 | $76.73 | $72.04 | $72.99 | -0.35% | 10,517,676 |
| Apr 25, 2022 | $75.98 | $77.44 | $73.07 | $73.25 | -3.63% | 11,802,193 |
| Apr 18, 2022 | $75.50 | $79.90 | $75.45 | $76.01 | +0.68% | 7,346,248 |
| Apr 11, 2022 | $77.72 | $78.74 | $75.46 | $75.50 | -3.33% | 6,491,030 |
| Apr 4, 2022 | $82.31 | $83.90 | $77.77 | $78.10 | -4.99% | 9,087,552 |
| Mar 28, 2022 | $85.28 | $88.53 | $80.81 | $82.20 | -4.07% | 6,971,660 |
| Mar 21, 2022 | $89.86 | $90.20 | $84.27 | $85.69 | -4.46% | 9,814,719 |
| Mar 14, 2022 | $83.72 | $89.90 | $79.74 | $89.69 | +6.65% | 13,891,541 |
| Mar 7, 2022 | $79.89 | $84.37 | $78.14 | $84.10 | +4.67% | 8,539,786 |
| Feb 28, 2022 | $78.87 | $82.36 | $76.59 | $80.35 | +0.26% | 8,525,481 |
| Feb 22, 2022 | $90.55 | $91.14 | $72.04 | $80.14 | -11.84% | 14,459,672 |
| Feb 14, 2022 | $89.35 | $92.40 | $86.90 | $90.90 | +2.04% | 7,260,585 |
| Feb 7, 2022 | $88.00 | $92.06 | $87.03 | $89.08 | +1.65% | 6,378,852 |
| Jan 31, 2022 | $86.03 | $89.68 | $85.41 | $87.63 | +1.46% | 9,802,359 |
| Jan 24, 2022 | $83.57 | $87.72 | $82.49 | $86.37 | +2.48% | 11,247,743 |
| Jan 18, 2022 | $94.91 | $95.46 | $83.82 | $84.28 | -11.67% | 8,727,627 |
| Jan 10, 2022 | $91.50 | $96.82 | $90.19 | $95.41 | +3.44% | 11,331,845 |
| Jan 3, 2022 | $92.06 | $95.23 | $91.61 | $92.24 | +0.27% | 8,305,146 |
| Dec 27, 2021 | $90.65 | $94.13 | $90.18 | $91.99 | +1.50% | 3,918,833 |
| Dec 20, 2021 | $86.78 | $91.30 | $86.08 | $90.63 | +2.92% | 5,647,793 |
| Dec 13, 2021 | $90.50 | $90.84 | $86.40 | $88.06 | -1.41% | 8,858,390 |
| Dec 6, 2021 | $91.00 | $91.14 | $88.00 | $89.32 | -0.81% | 6,766,530 |
| Nov 29, 2021 | $88.73 | $92.62 | $84.74 | $90.05 | +1.96% | 16,210,424 |
| Nov 22, 2021 | $86.26 | $89.96 | $85.50 | $88.32 | +2.70% | 7,421,721 |
| Nov 15, 2021 | $90.14 | $90.53 | $84.13 | $86.00 | -4.22% | 8,736,706 |
| Nov 8, 2021 | $91.33 | $92.79 | $89.49 | $89.79 | -1.38% | 4,717,531 |
| Nov 1, 2021 | $89.32 | $91.91 | $88.72 | $91.05 | +1.96% | 7,372,581 |
| Oct 25, 2021 | $93.22 | $94.02 | $88.24 | $89.30 | -3.99% | 5,679,130 |
| Oct 18, 2021 | $91.39 | $94.23 | $89.61 | $93.01 | -1.49% | 8,467,149 |
| Oct 11, 2021 | $91.48 | $94.69 | $90.02 | $94.42 | +3.18% | 7,016,453 |
| Oct 4, 2021 | $90.78 | $91.94 | $87.92 | $91.51 | +1.03% | 4,638,984 |
| Sep 27, 2021 | $93.22 | $94.33 | $89.27 | $90.58 | -3.27% | 5,979,114 |
| Sep 20, 2021 | $88.50 | $93.79 | $87.76 | $93.64 | +4.03% | 6,781,751 |
| Sep 13, 2021 | $92.89 | $93.68 | $89.80 | $90.01 | -2.50% | 7,192,459 |
| Sep 7, 2021 | $90.95 | $93.39 | $88.05 | $92.32 | +1.06% | 7,523,922 |
| Aug 30, 2021 | $87.08 | $91.53 | $86.81 | $91.35 | +4.93% | 9,061,563 |
| Aug 23, 2021 | $80.94 | $91.29 | $79.92 | $87.06 | +7.92% | 12,676,935 |
| Aug 16, 2021 | $82.00 | $82.20 | $78.05 | $80.67 | -1.96% | 5,240,983 |
| Aug 9, 2021 | $82.17 | $83.50 | $81.29 | $82.28 | +0.13% | 5,028,455 |
| Aug 2, 2021 | $80.00 | $82.48 | $79.67 | $82.17 | +3.24% | 5,021,455 |
| Jul 26, 2021 | $78.07 | $79.98 | $76.91 | $79.59 | +2.41% | 5,292,256 |
| Jul 19, 2021 | $76.14 | $79.10 | $75.56 | $77.72 | +0.45% | 10,107,622 |
| Jul 12, 2021 | $82.51 | $83.15 | $77.31 | $77.37 | -6.30% | 5,879,892 |
| Jul 6, 2021 | $82.77 | $83.20 | $79.96 | $82.57 | -0.51% | 5,008,338 |
| Jun 28, 2021 | $82.38 | $83.44 | $81.44 | $82.99 | +0.67% | 6,287,531 |
| Jun 21, 2021 | $78.65 | $82.65 | $78.43 | $82.44 | +5.48% | 8,988,580 |
| Jun 14, 2021 | $83.23 | $84.17 | $77.62 | $78.16 | -6.25% | 11,464,127 |
| Jun 7, 2021 | $80.75 | $84.19 | $80.55 | $83.37 | +3.26% | 8,483,029 |
| Jun 1, 2021 | $77.07 | $80.76 | $76.13 | $80.74 | +4.36% | 12,217,335 |
| May 24, 2021 | $78.95 | $80.66 | $77.07 | $77.37 | -1.15% | 7,831,276 |
| May 17, 2021 | $78.25 | $78.97 | $75.84 | $78.27 | -0.29% | 8,131,351 |
| May 10, 2021 | $79.50 | $79.52 | $73.92 | $78.50 | -1.28% | 5,631,434 |
| May 3, 2021 | $74.89 | $79.70 | $73.29 | $79.52 | +6.47% | 6,385,305 |
| Apr 26, 2021 | $77.14 | $77.91 | $74.43 | $74.69 | -2.92% | 5,267,007 |
| Apr 19, 2021 | $77.41 | $78.24 | $74.45 | $76.94 | -0.99% | 6,844,393 |
| Apr 12, 2021 | $73.97 | $78.77 | $73.22 | $77.71 | +5.18% | 9,102,971 |
| Apr 5, 2021 | $73.96 | $75.14 | $72.43 | $73.88 | +0.31% | 7,869,017 |
| Mar 29, 2021 | $74.34 | $75.58 | $71.11 | $73.65 | -1.47% | 7,575,178 |
| Mar 22, 2021 | $70.20 | $74.84 | $67.72 | $74.75 | +6.54% | 7,184,206 |
| Mar 15, 2021 | $67.64 | $72.03 | $67.03 | $70.16 | +3.85% | 9,651,650 |
| Mar 8, 2021 | $61.90 | $68.87 | $61.48 | $67.56 | +10.16% | 12,593,607 |
| Mar 1, 2021 | $63.00 | $66.15 | $58.83 | $61.33 | -2.03% | 11,012,548 |
| Feb 22, 2021 | $70.56 | $71.57 | $61.16 | $62.60 | -12.26% | 16,471,920 |
| Feb 16, 2021 | $69.89 | $71.68 | $67.42 | $71.35 | +2.13% | 7,460,876 |
| Feb 8, 2021 | $67.94 | $70.40 | $67.69 | $69.86 | +3.68% | 6,417,414 |
| Feb 1, 2021 | $66.84 | $67.88 | $64.68 | $67.38 | +1.41% | 8,687,109 |
| Jan 25, 2021 | $64.87 | $70.64 | $64.25 | $66.44 | +2.59% | 16,910,638 |
| Jan 19, 2021 | $65.00 | $65.35 | $63.40 | $64.76 | +0.15% | 4,816,112 |
| Jan 11, 2021 | $64.19 | $66.56 | $64.01 | $64.66 | -0.48% | 6,376,704 |
| Jan 4, 2021 | $66.47 | $66.73 | $64.19 | $64.97 | -1.92% | 11,272,398 |
| Dec 28, 2020 | $66.69 | $67.38 | $64.73 | $66.24 | +0.67% | 4,875,300 |
| Dec 21, 2020 | $63.58 | $67.63 | $63.18 | $65.80 | +1.51% | 6,347,990 |
| Dec 14, 2020 | $62.22 | $65.04 | $61.33 | $64.82 | +4.85% | 14,239,326 |
| Dec 7, 2020 | $59.80 | $62.19 | $59.34 | $61.82 | +3.05% | 8,973,602 |
| Nov 30, 2020 | $53.21 | $60.43 | $52.33 | $59.99 | +12.64% | 23,247,277 |
| Nov 23, 2020 | $52.02 | $55.73 | $52.02 | $53.26 | +2.64% | 7,558,678 |
| Nov 16, 2020 | $50.18 | $52.54 | $50.07 | $51.89 | +4.13% | 7,403,993 |
| Nov 9, 2020 | $48.74 | $50.49 | $46.74 | $49.83 | +6.00% | 10,316,260 |
| Nov 2, 2020 | $44.46 | $47.34 | $43.92 | $47.01 | +7.11% | 8,779,564 |
| Oct 26, 2020 | $46.41 | $46.69 | $41.90 | $43.89 | -6.40% | 10,527,851 |
| Oct 19, 2020 | $47.58 | $48.94 | $46.33 | $46.89 | -0.55% | 10,109,033 |
| Oct 12, 2020 | $46.37 | $47.78 | $45.61 | $47.15 | +2.79% | 8,716,109 |
| Oct 5, 2020 | $43.38 | $46.69 | $43.07 | $45.87 | +7.27% | 10,566,611 |
| Sep 28, 2020 | $42.69 | $44.72 | $42.07 | $42.76 | +1.91% | 10,550,442 |
| Sep 21, 2020 | $41.81 | $42.61 | $40.46 | $41.96 | -1.53% | 10,351,503 |
| Sep 14, 2020 | $44.39 | $46.53 | $42.10 | $42.61 | -3.36% | 15,297,819 |
| Sep 8, 2020 | $45.21 | $46.96 | $43.48 | $44.09 | -4.98% | 9,468,618 |
| Aug 31, 2020 | $46.19 | $48.47 | $45.55 | $46.40 | +1.44% | 17,681,318 |
| Aug 24, 2020 | $41.93 | $46.62 | $41.23 | $45.74 | +10.88% | 28,363,152 |
| Aug 17, 2020 | $41.33 | $42.25 | $40.08 | $41.25 | -0.75% | 22,438,306 |
| Aug 10, 2020 | $42.79 | $45.36 | $41.34 | $41.56 | -2.90% | 12,978,145 |
| Aug 3, 2020 | $44.17 | $44.29 | $41.51 | $42.80 | -3.39% | 15,108,458 |
| Jul 27, 2020 | $43.22 | $44.41 | $41.39 | $44.30 | +2.55% | 14,784,435 |
| Jul 20, 2020 | $44.64 | $46.42 | $43.06 | $43.20 | -3.59% | 9,126,805 |
| Jul 13, 2020 | $43.62 | $45.11 | $42.47 | $44.81 | +4.35% | 11,310,425 |
| Jul 6, 2020 | $44.44 | $45.14 | $41.96 | $42.94 | -1.40% | 12,210,857 |
| Jun 29, 2020 | $44.30 | $45.05 | $43.10 | $43.55 | -1.00% | 7,606,640 |
| Jun 22, 2020 | $43.39 | $44.43 | $39.96 | $43.99 | -0.20% | 18,737,567 |
| Jun 15, 2020 | $41.47 | $45.22 | $41.12 | $44.08 | +3.82% | 14,893,175 |
| Jun 8, 2020 | $48.61 | $49.65 | $41.11 | $42.46 | -11.65% | 12,413,844 |
| Jun 1, 2020 | $43.85 | $48.30 | $42.48 | $48.06 | +7.90% | 14,504,797 |
| May 26, 2020 | $46.22 | $46.45 | $43.53 | $44.54 | -0.31% | 12,449,111 |
| May 18, 2020 | $43.80 | $46.42 | $43.63 | $44.68 | +5.43% | 7,589,848 |
| May 11, 2020 | $43.52 | $44.54 | $39.81 | $42.38 | -5.61% | 9,075,332 |
| May 4, 2020 | $41.50 | $44.98 | $40.01 | $44.90 | +8.24% | 9,573,968 |
| Apr 27, 2020 | $42.61 | $45.14 | $41.08 | $41.48 | -3.67% | 11,944,369 |
| Apr 20, 2020 | $42.04 | $43.20 | $38.89 | $43.06 | +2.16% | 12,280,904 |
| Apr 13, 2020 | $42.58 | $43.47 | $39.72 | $42.15 | -1.36% | 7,462,707 |
| Apr 6, 2020 | $38.76 | $43.82 | $38.19 | $42.73 | +14.43% | 8,253,912 |
| Mar 30, 2020 | $41.66 | $42.53 | $37.08 | $37.34 | -7.18% | 11,789,156 |
| Mar 23, 2020 | $36.93 | $42.57 | $34.66 | $40.23 | +11.01% | 17,405,541 |
| Mar 16, 2020 | $36.13 | $44.24 | $36.00 | $36.24 | -11.18% | 18,194,948 |
| Mar 9, 2020 | $41.16 | $43.51 | $35.86 | $40.80 | -7.27% | 16,395,882 |
| Mar 2, 2020 | $47.04 | $48.19 | $41.75 | $44.00 | -5.82% | 15,047,469 |
| Feb 24, 2020 | $50.50 | $51.00 | $44.89 | $46.72 | -10.15% | 16,583,262 |
| Feb 18, 2020 | $53.97 | $54.17 | $51.86 | $52.00 | -4.13% | 10,267,679 |
| Feb 10, 2020 | $56.88 | $60.96 | $53.20 | $54.24 | -5.41% | 21,884,000 |
| Feb 3, 2020 | $53.50 | $58.46 | $53.49 | $57.34 | +7.38% | 8,321,708 |
| Jan 27, 2020 | $58.40 | $58.89 | $53.17 | $53.40 | -10.72% | 12,833,428 |
| Jan 21, 2020 | $62.16 | $62.60 | $59.06 | $59.81 | -4.18% | 8,400,406 |
| Jan 13, 2020 | $63.39 | $65.38 | $61.93 | $62.42 | -1.12% | 10,993,067 |
| Jan 6, 2020 | $61.13 | $64.17 | $61.12 | $63.13 | +2.32% | 8,185,665 |
| Dec 30, 2019 | $61.47 | $62.82 | $60.94 | $61.70 | +0.44% | 6,301,351 |
| Dec 23, 2019 | $62.38 | $63.30 | $61.39 | $61.43 | -1.03% | 4,575,829 |
| Dec 16, 2019 | $63.95 | $64.49 | $61.76 | $62.07 | -1.85% | 12,785,029 |
| Dec 9, 2019 | $60.78 | $63.30 | $60.07 | $63.24 | +3.62% | 9,209,948 |
| Dec 2, 2019 | $60.10 | $61.50 | $57.64 | $61.03 | +0.73% | 8,945,084 |
| Nov 25, 2019 | $61.77 | $62.98 | $60.15 | $60.59 | -1.05% | 9,323,328 |
| Nov 18, 2019 | $62.56 | $63.93 | $60.45 | $61.23 | -2.61% | 12,582,807 |
| Nov 11, 2019 | $59.22 | $63.07 | $58.91 | $62.87 | +5.82% | 18,631,852 |
| Nov 4, 2019 | $57.91 | $59.71 | $57.44 | $59.41 | +4.06% | 10,978,292 |
| Oct 28, 2019 | $56.31 | $57.11 | $55.00 | $57.09 | +1.93% | 9,634,593 |
| Oct 21, 2019 | $54.14 | $56.47 | $53.90 | $56.01 | +4.71% | 8,947,701 |
| Oct 14, 2019 | $51.51 | $54.04 | $51.20 | $53.49 | +3.88% | 8,190,349 |
| Oct 7, 2019 | $51.90 | $52.90 | $48.81 | $51.49 | -1.09% | 11,066,045 |
| Sep 30, 2019 | $52.73 | $53.54 | $50.22 | $52.06 | -3.43% | 12,066,753 |
| Sep 23, 2019 | $54.03 | $54.87 | $52.61 | $53.91 | -0.35% | 9,944,995 |
| Sep 16, 2019 | $56.64 | $57.01 | $53.81 | $54.10 | -4.37% | 15,991,264 |
| Sep 9, 2019 | $53.75 | $56.85 | $52.89 | $56.57 | +8.83% | 18,777,515 |
| Sep 3, 2019 | $47.51 | $52.27 | $46.70 | $51.98 | +8.16% | 11,614,196 |
| Aug 26, 2019 | $46.41 | $48.89 | $46.09 | $48.06 | +5.79% | 11,553,498 |
| Aug 19, 2019 | $47.70 | $47.80 | $45.22 | $45.43 | -2.84% | 10,952,998 |
| Aug 12, 2019 | $46.39 | $48.05 | $44.55 | $46.76 | +0.39% | 17,330,391 |
| Aug 5, 2019 | $45.31 | $47.93 | $44.95 | $46.58 | +1.17% | 17,097,121 |
| Jul 29, 2019 | $58.12 | $59.84 | $44.79 | $46.04 | -22.11% | 26,513,582 |
| Jul 22, 2019 | $59.42 | $59.92 | $58.14 | $59.11 | -0.52% | 7,713,116 |
| Jul 15, 2019 | $61.23 | $61.51 | $58.05 | $59.42 | -2.78% | 10,995,208 |
| Jul 8, 2019 | $59.24 | $61.51 | $59.00 | $61.12 | -2.07% | 11,774,697 |
| Jul 1, 2019 | $62.84 | $63.55 | $61.45 | $62.41 | +1.15% | 6,092,803 |
| Jun 24, 2019 | $61.55 | $62.16 | $60.48 | $61.70 | +0.39% | 9,176,741 |
| Jun 17, 2019 | $61.02 | $63.45 | $60.01 | $61.46 | +0.79% | 13,166,474 |
| Jun 10, 2019 | $61.58 | $63.15 | $60.76 | $60.98 | -0.52% | 10,530,401 |
| Jun 3, 2019 | $58.82 | $62.23 | $58.20 | $61.30 | +3.55% | 14,261,374 |
| May 28, 2019 | $62.36 | $62.47 | $58.94 | $59.20 | -4.50% | 11,075,695 |
| May 20, 2019 | $68.25 | $70.37 | $58.11 | $61.99 | -10.28% | 28,082,039 |
| May 13, 2019 | $66.61 | $70.28 | $65.90 | $69.09 | +0.48% | 11,059,067 |
| May 6, 2019 | $70.49 | $71.19 | $66.91 | $68.76 | -4.71% | 10,909,914 |
| Apr 29, 2019 | $71.91 | $73.69 | $71.02 | $72.16 | +0.36% | 9,112,335 |
| Apr 22, 2019 | $77.36 | $77.61 | $71.01 | $71.90 | -7.45% | 15,549,974 |
| Apr 15, 2019 | $75.63 | $78.35 | $75.29 | $77.69 | +2.72% | 7,716,258 |
| Apr 8, 2019 | $72.09 | $76.21 | $71.78 | $75.63 | +4.82% | 11,706,966 |
| Apr 1, 2019 | $69.96 | $72.57 | $69.50 | $72.15 | +4.05% | 12,329,404 |
| Mar 25, 2019 | $66.66 | $69.43 | $65.69 | $69.34 | +3.74% | 10,711,921 |
| Mar 18, 2019 | $67.92 | $69.97 | $66.39 | $66.84 | -1.79% | 14,320,228 |
| Mar 11, 2019 | $63.47 | $68.12 | $63.31 | $68.06 | +7.71% | 15,501,933 |
| Mar 4, 2019 | $66.86 | $66.86 | $62.34 | $63.19 | -4.58% | 12,614,725 |
| Feb 25, 2019 | $66.55 | $67.02 | $65.05 | $66.22 | +0.30% | 12,900,752 |
| Feb 19, 2019 | $64.03 | $66.54 | $63.26 | $66.02 | +3.11% | 12,110,003 |
| Feb 11, 2019 | $66.00 | $68.44 | $61.00 | $64.03 | -2.98% | 27,802,679 |
| Feb 4, 2019 | $65.80 | $68.34 | $64.79 | $66.00 | +0.30% | 12,910,770 |
| Jan 28, 2019 | $62.77 | $67.21 | $62.12 | $65.80 | +3.25% | 11,688,380 |
| Jan 22, 2019 | $62.69 | $63.82 | $60.95 | $63.73 | +1.19% | 9,375,339 |
| Jan 14, 2019 | $61.04 | $63.28 | $59.06 | $62.98 | +2.16% | 11,344,889 |
| Jan 7, 2019 | $59.24 | $62.00 | $57.97 | $61.65 | +3.74% | 12,292,811 |
| Dec 31, 2018 | $59.94 | $60.70 | $57.24 | $59.43 | +0.58% | 10,157,327 |
| Dec 24, 2018 | $56.33 | $60.03 | $54.50 | $59.09 | +4.12% | 10,770,048 |
| Dec 17, 2018 | $61.52 | $62.61 | $56.56 | $56.75 | -7.62% | 28,946,675 |
| Dec 10, 2018 | $64.43 | $66.22 | $61.39 | $61.43 | -4.60% | 18,804,877 |
| Dec 3, 2018 | $67.80 | $70.27 | $63.85 | $64.39 | -3.71% | 14,918,855 |
| Nov 26, 2018 | $66.86 | $69.86 | $65.88 | $66.87 | +1.84% | 14,891,263 |
| Nov 19, 2018 | $71.10 | $71.47 | $64.78 | $65.66 | -8.67% | 14,110,142 |
| Nov 12, 2018 | $81.79 | $81.90 | $67.27 | $71.90 | -11.96% | 27,926,545 |
| Nov 5, 2018 | $79.31 | $83.95 | $78.69 | $81.66 | +3.48% | 10,641,159 |
| Oct 29, 2018 | $73.18 | $80.36 | $70.61 | $78.91 | +9.87% | 15,477,675 |
| Oct 22, 2018 | $77.85 | $80.59 | $70.26 | $71.82 | -7.41% | 18,542,693 |
| Oct 15, 2018 | $76.44 | $80.41 | $75.30 | $77.57 | +0.85% | 10,813,339 |
| Oct 8, 2018 | $81.75 | $82.38 | $73.64 | $76.92 | -6.56% | 14,904,157 |
| Oct 1, 2018 | $86.24 | $86.80 | $81.68 | $82.32 | -4.16% | 9,298,202 |
| Sep 24, 2018 | $86.23 | $87.65 | $84.17 | $85.89 | -1.11% | 8,530,433 |
| Sep 17, 2018 | $85.53 | $87.15 | $83.34 | $86.85 | +1.26% | 12,750,719 |
| Sep 10, 2018 | $83.17 | $86.43 | $82.44 | $85.77 | +3.20% | 10,929,385 |
| Sep 4, 2018 | $86.89 | $88.08 | $81.58 | $83.11 | -4.26% | 12,451,886 |
| Aug 27, 2018 | $84.97 | $87.44 | $84.50 | $86.81 | +3.05% | 9,989,288 |
| Aug 20, 2018 | $81.66 | $84.29 | $81.17 | $84.24 | +3.79% | 10,070,957 |
| Aug 13, 2018 | $82.31 | $83.03 | $78.40 | $81.16 | -0.96% | 20,259,792 |
| Aug 6, 2018 | $81.34 | $83.60 | $80.93 | $81.95 | +0.33% | 10,883,224 |
| Jul 30, 2018 | $79.73 | $81.75 | $76.52 | $81.68 | +2.81% | 12,496,831 |
| Jul 23, 2018 | $82.02 | $82.23 | $78.36 | $79.45 | -3.12% | 12,888,096 |
| Jul 16, 2018 | $82.58 | $83.14 | $81.25 | $82.01 | -0.83% | 11,077,526 |
| Jul 9, 2018 | $79.30 | $82.87 | $78.34 | $82.70 | +4.99% | 11,578,658 |
| Jul 2, 2018 | $77.94 | $79.90 | $76.61 | $78.77 | +0.31% | 8,335,529 |
| Jun 25, 2018 | $76.37 | $79.75 | $75.34 | $78.53 | +2.04% | 15,484,454 |
| Jun 18, 2018 | $77.28 | $79.15 | $76.23 | $76.96 | -0.95% | 12,307,216 |
| Jun 11, 2018 | $74.35 | $77.84 | $74.34 | $77.70 | +4.51% | 13,750,907 |
| Jun 4, 2018 | $69.53 | $75.40 | $69.35 | $74.35 | +6.66% | 15,600,774 |
| May 29, 2018 | $66.69 | $69.89 | $66.51 | $69.71 | +3.81% | 15,444,974 |
| May 21, 2018 | $69.61 | $70.05 | $63.81 | $67.15 | -2.82% | 30,415,588 |
| May 14, 2018 | $72.43 | $72.85 | $69.09 | $69.10 | -4.39% | 12,492,110 |
| May 7, 2018 | $68.38 | $72.81 | $67.99 | $72.27 | +6.26% | 10,275,369 |
| Apr 30, 2018 | $67.73 | $68.63 | $66.34 | $68.01 | +0.91% | 12,665,977 |
| Apr 23, 2018 | $68.94 | $69.61 | $66.21 | $67.40 | -1.84% | 9,826,696 |
| Apr 16, 2018 | $68.15 | $69.75 | $67.57 | $68.66 | +1.76% | 9,419,626 |
| Apr 9, 2018 | $63.50 | $68.79 | $63.32 | $67.47 | +6.91% | 14,330,846 |
| Apr 2, 2018 | $60.33 | $64.99 | $58.76 | $63.11 | +2.30% | 20,748,796 |
| Mar 26, 2018 | $62.09 | $63.89 | $59.10 | $61.69 | +0.88% | 11,877,842 |
| Mar 19, 2018 | $63.65 | $64.55 | $61.15 | $61.15 | -4.35% | 12,127,863 |
| Mar 12, 2018 | $65.36 | $65.58 | $63.37 | $63.93 | -2.04% | 12,387,628 |
| Mar 5, 2018 | $60.36 | $65.32 | $60.11 | $65.26 | +7.41% | 15,238,591 |
| Feb 26, 2018 | $60.00 | $61.57 | $59.50 | $60.76 | +1.91% | 17,391,262 |
| Feb 20, 2018 | $56.08 | $59.88 | $55.73 | $59.62 | +5.50% | 13,830,812 |
| Feb 12, 2018 | $57.03 | $60.99 | $52.00 | $56.51 | +0.61% | 35,886,979 |
| Feb 5, 2018 | $59.48 | $60.16 | $53.86 | $56.17 | -6.73% | 14,776,788 |
| Jan 29, 2018 | $63.26 | $63.49 | $60.17 | $60.22 | -4.93% | 12,879,562 |
| Jan 22, 2018 | $63.01 | $64.06 | $62.15 | $63.34 | +0.40% | 13,519,321 |
| Jan 16, 2018 | $62.94 | $63.97 | $61.71 | $63.09 | +0.51% | 11,172,220 |
| Jan 8, 2018 | $58.67 | $62.80 | $58.21 | $62.77 | +6.66% | 14,433,522 |
| Jan 2, 2018 | $55.50 | $58.99 | $55.41 | $58.85 | +6.38% | 8,852,064 |
| Dec 26, 2017 | $56.20 | $56.45 | $55.26 | $55.32 | -1.74% | 4,053,166 |
| Dec 18, 2017 | $57.76 | $58.44 | $56.13 | $56.30 | -1.69% | 10,480,788 |
| Dec 11, 2017 | $58.09 | $58.99 | $57.25 | $57.27 | -1.70% | 15,985,204 |
| Dec 4, 2017 | $56.72 | $58.63 | $55.62 | $58.26 | +3.28% | 16,427,902 |
| Nov 27, 2017 | $56.00 | $57.75 | $54.93 | $56.41 | 0.00% | 16,576,158 |
| Nov 20, 2017 | $52.50 | $56.55 | $52.46 | $56.41 | +6.53% | 12,115,645 |
| Nov 13, 2017 | $46.21 | $54.72 | $45.24 | $52.95 | +14.26% | 27,437,904 |
| Nov 6, 2017 | $44.07 | $47.20 | $44.02 | $46.34 | +4.75% | 11,324,139 |
| Oct 30, 2017 | $43.74 | $44.90 | $43.24 | $44.24 | +0.52% | 10,659,204 |
| Oct 23, 2017 | $44.92 | $45.14 | $43.67 | $44.01 | -1.23% | 12,374,046 |
| Oct 16, 2017 | $43.83 | $45.03 | $43.29 | $44.56 | +2.13% | 10,705,404 |
| Oct 9, 2017 | $44.42 | $44.82 | $42.99 | $43.63 | -1.80% | 12,993,640 |
| Oct 2, 2017 | $43.89 | $44.63 | $43.71 | $44.43 | +1.53% | 15,120,773 |
| Sep 25, 2017 | $42.17 | $44.47 | $42.11 | $43.76 | +2.84% | 12,442,830 |
| Sep 18, 2017 | $41.04 | $42.60 | $40.51 | $42.55 | +3.70% | 15,614,820 |
| Sep 11, 2017 | $38.91 | $41.06 | $38.80 | $41.03 | +6.21% | 16,487,817 |
| Sep 5, 2017 | $38.49 | $38.97 | $37.55 | $38.63 | -0.05% | 11,511,178 |
| Aug 28, 2017 | $38.73 | $38.90 | $37.84 | $38.65 | +0.29% | 9,045,381 |
| Aug 21, 2017 | $39.76 | $39.87 | $38.35 | $38.54 | -2.06% | 15,183,272 |
| Aug 14, 2017 | $42.37 | $43.05 | $39.26 | $39.35 | -5.16% | 28,442,172 |
| Aug 7, 2017 | $42.83 | $43.16 | $41.23 | $41.49 | -2.92% | 9,035,674 |
| Jul 31, 2017 | $43.67 | $43.83 | $42.61 | $42.74 | -1.72% | 11,080,630 |
| Jul 24, 2017 | $44.40 | $45.23 | $43.09 | $43.49 | -2.84% | 17,100,171 |
| Jul 17, 2017 | $43.20 | $45.24 | $43.00 | $44.76 | +2.57% | 20,649,998 |
| Jul 10, 2017 | $38.50 | $43.90 | $38.35 | $43.64 | +12.94% | 19,734,351 |
| Jul 3, 2017 | $40.44 | $40.50 | $38.20 | $38.64 | -3.52% | 8,612,302 |
| Jun 26, 2017 | $39.87 | $40.59 | $39.55 | $40.05 | +0.45% | 15,966,814 |
| Jun 19, 2017 | $38.17 | $40.07 | $38.04 | $39.87 | +4.98% | 18,837,234 |
| Jun 12, 2017 | $39.14 | $39.66 | $37.43 | $37.98 | -3.90% | 15,024,203 |
| Jun 5, 2017 | $39.19 | $40.40 | $38.67 | $39.52 | +0.28% | 14,246,526 |
| May 30, 2017 | $40.12 | $40.88 | $39.24 | $39.41 | -2.06% | 13,838,352 |
| May 22, 2017 | $39.63 | $41.29 | $39.06 | $40.24 | +1.80% | 24,596,518 |
| May 15, 2017 | $40.01 | $41.80 | $39.49 | $39.53 | -0.53% | 16,611,421 |
| May 8, 2017 | $40.09 | $40.61 | $39.74 | $39.74 | -1.05% | 10,357,910 |
| May 1, 2017 | $40.01 | $40.33 | $39.51 | $40.16 | +0.78% | 8,772,546 |
| Apr 24, 2017 | $40.09 | $40.30 | $39.33 | $39.85 | +0.91% | 10,877,798 |
| Apr 17, 2017 | $39.63 | $40.40 | $39.41 | $39.49 | 0.00% | 10,302,574 |
| Apr 10, 2017 | $40.89 | $41.00 | $39.47 | $39.49 | -3.21% | 11,304,008 |
| Apr 3, 2017 | $41.87 | $42.34 | $40.69 | $40.80 | -2.51% | 19,179,219 |
| Mar 27, 2017 | $40.52 | $42.05 | $40.30 | $41.85 | +2.37% | 15,644,985 |
| Mar 20, 2017 | $42.20 | $42.31 | $40.63 | $40.88 | -2.81% | 13,948,205 |
| Mar 13, 2017 | $42.27 | $42.44 | $41.75 | $42.06 | -0.21% | 15,352,020 |
| Mar 6, 2017 | $42.58 | $43.08 | $41.75 | $42.15 | -1.52% | 13,957,273 |
| Feb 27, 2017 | $40.87 | $43.14 | $40.77 | $42.80 | +4.52% | 19,201,113 |
| Feb 21, 2017 | $40.16 | $41.11 | $40.11 | $40.95 | +1.94% | 12,163,313 |
| Feb 13, 2017 | $39.61 | $42.18 | $38.85 | $40.17 | +1.83% | 22,702,712 |
| Feb 6, 2017 | $38.18 | $39.72 | $38.13 | $39.45 | +3.06% | 13,409,375 |
| Jan 30, 2017 | $38.50 | $38.97 | $37.48 | $38.28 | +1.38% | 10,811,873 |
| Jan 23, 2017 | $36.30 | $38.50 | $35.77 | $37.76 | +3.82% | 13,167,750 |
| Jan 17, 2017 | $35.73 | $36.50 | $35.41 | $36.37 | +1.22% | 7,627,694 |
| Jan 9, 2017 | $35.32 | $36.11 | $35.08 | $35.93 | +1.99% | 11,494,604 |
| Jan 3, 2017 | $35.44 | $36.19 | $35.09 | $35.23 | -0.11% | 9,287,487 |
| Dec 27, 2016 | $36.29 | $36.81 | $35.14 | $35.27 | -2.89% | 6,082,559 |
| Dec 19, 2016 | $36.46 | $37.25 | $36.00 | $36.32 | -0.36% | 10,938,364 |
| Dec 12, 2016 | $36.20 | $37.31 | $35.53 | $36.45 | +0.11% | 29,091,600 |
| Dec 5, 2016 | $36.22 | $36.81 | $34.72 | $36.41 | +1.25% | 18,059,131 |
| Nov 28, 2016 | $36.43 | $36.89 | $35.35 | $35.96 | -1.78% | 16,042,566 |
| Nov 21, 2016 | $37.00 | $37.43 | $36.11 | $36.61 | -1.05% | 12,382,428 |
| Nov 14, 2016 | $33.86 | $39.00 | $33.83 | $37.00 | – | 32,098,520 |
Seasonality
NTAP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | -3.4% | 2.8% | 1.7% | 8.0% | 3.2% | 2.8% | 0.9% | 2.0% | 0.0% | 7.3% | -0.7% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -9.6% | 2.8% | 3.4% | 8.7% | 57.3% | -11.2% | 15.7% | 3.8% | 13.4% | -5.0% | ||
| 2025 | 5.7% | -18.3% | -12.0% | 2.8% | 10.5% | 7.5% | -1.8% | 8.3% | 5.0% | -0.1% | -5.3% | -4.0% |
| 2024 | -0.5% | 2.2% | 17.8% | -2.2% | 17.8% | 7.0% | -1.0% | -4.9% | 2.3% | -6.2% | 6.4% | -5.3% |
| 2023 | 11.2% | -2.5% | -1.1% | -0.7% | 5.5% | 15.1% | 2.8% | -1.7% | -1.1% | -3.4% | 25.6% | -3.5% |
| 2022 | -5.4% | -9.4% | 5.9% | -11.2% | -1.8% | -9.3% | 10.2% | 1.1% | -14.3% | 12.8% | -2.4% | -11.2% |
| 2021 | 1.0% | -5.8% | 16.1% | 3.5% | 3.6% | 5.8% | -2.1% | 11.7% | 0.9% | 0.0% | -0.5% | 3.5% |
| 2020 | -13.6% | -12.5% | -10.8% | 6.3% | 1.8% | -0.4% | 0.9% | 7.0% | -7.5% | 1.2% | 21.5% | 24.3% |
| 2019 | 7.6% | 2.2% | 6.3% | 5.6% | -18.7% | 4.2% | -4.5% | -17.8% | 9.3% | 7.4% | 8.4% | 2.7% |
| 2018 | 11.6% | -1.5% | 1.9% | 8.3% | 2.6% | 14.9% | -0.8% | 12.0% | -1.1% | -8.2% | -14.8% | -10.8% |
| 2017 | 9.2% | 9.2% | 0.0% | -4.3% | 1.6% | -1.1% | 9.0% | -11.0% | 13.2% | 2.0% | 27.2% | -2.1% |