NetEase, Inc. (NTES) stock
NTESNasdaqServices-Prepackaged SoftwareAlso trades as NETTF
$113.64+1.54 (+1.37%)
Close on Oct 30, 2026Market cap $72.55BP/E 14.5Yield –
Price history
NetEase share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$113.64
+1.37% on the day
52-week range
$106.06 – $149.11
-23.8% from the high
Change over 52 weeks
-18.3%
From $139.05 on Oct 30, 2025
Average volume
787,365
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $117.83 | $118.88 | $110.23 | $113.64 | -4.19% | 4,432,150 |
| Oct 19, 2026 | $125.76 | $126.10 | $116.25 | $118.61 | -5.91% | 2,953,737 |
| Oct 12, 2026 | $126.51 | $127.37 | $123.06 | $126.06 | +1.46% | 2,726,763 |
| Oct 5, 2026 | $118.65 | $126.05 | $117.31 | $124.24 | +6.00% | 3,053,628 |
| Sep 28, 2026 | $120.66 | $122.82 | $116.70 | $117.21 | +1.56% | 3,905,129 |
| Sep 21, 2026 | $118.06 | $120.10 | $114.38 | $115.41 | -0.67% | 2,452,054 |
| Sep 14, 2026 | $115.85 | $119.84 | $115.85 | $116.19 | +0.50% | 3,262,342 |
| Sep 8, 2026 | $119.86 | $120.30 | $115.21 | $115.61 | -3.08% | 2,866,160 |
| Aug 31, 2026 | $122.96 | $123.37 | $115.59 | $119.29 | -2.83% | 3,001,853 |
| Aug 24, 2026 | $125.09 | $128.97 | $121.88 | $122.76 | -4.22% | 3,521,396 |
| Aug 17, 2026 | $124.47 | $129.33 | $119.39 | $128.17 | +2.44% | 5,843,143 |
| Aug 10, 2026 | $130.51 | $133.67 | $121.51 | $125.12 | -5.37% | 4,708,672 |
| Aug 3, 2026 | $132.91 | $132.91 | $127.48 | $132.22 | -0.79% | 2,814,819 |
| Jul 27, 2026 | $122.68 | $133.45 | $121.85 | $133.27 | +11.48% | 3,553,177 |
| Jul 20, 2026 | $134.52 | $135.30 | $118.81 | $119.55 | -8.94% | 4,947,670 |
| Jul 13, 2026 | $131.90 | $132.83 | $127.27 | $131.29 | +2.55% | 5,485,133 |
| Jul 6, 2026 | $130.10 | $136.66 | $127.69 | $128.03 | +0.62% | 5,026,945 |
| Jun 29, 2026 | $126.63 | $130.00 | $126.19 | $127.24 | +2.85% | 4,135,131 |
| Jun 22, 2026 | $120.79 | $124.00 | $114.10 | $123.71 | +1.96% | 3,740,084 |
| Jun 15, 2026 | $127.55 | $127.94 | $120.59 | $121.33 | -3.57% | 5,861,110 |
| Jun 8, 2026 | $119.46 | $127.33 | $118.67 | $125.82 | +5.31% | 4,146,881 |
| Jun 1, 2026 | $123.19 | $126.00 | $118.80 | $119.48 | -2.72% | 4,504,620 |
| May 26, 2026 | $119.92 | $126.68 | $118.66 | $122.82 | +5.38% | 4,741,345 |
| May 18, 2026 | $112.51 | $117.79 | $106.06 | $116.55 | +2.80% | 9,582,423 |
| May 11, 2026 | $116.32 | $120.72 | $112.44 | $113.38 | -2.18% | 4,261,727 |
| May 4, 2026 | $116.50 | $119.33 | $115.01 | $115.91 | -1.75% | 3,447,804 |
| Apr 27, 2026 | $110.54 | $119.18 | $109.79 | $117.98 | +6.69% | 4,799,573 |
| Apr 20, 2026 | $117.85 | $118.68 | $108.75 | $110.58 | -6.45% | 2,959,497 |
| Apr 13, 2026 | $111.96 | $119.49 | $111.96 | $118.20 | +4.86% | 3,087,404 |
| Apr 6, 2026 | $113.00 | $115.28 | $111.08 | $112.72 | -0.08% | 2,871,604 |
| Mar 30, 2026 | $110.46 | $113.44 | $108.67 | $112.81 | +3.25% | 2,074,511 |
| Mar 23, 2026 | $113.99 | $115.56 | $108.84 | $109.26 | -3.97% | 2,925,124 |
| Mar 16, 2026 | $118.80 | $119.94 | $113.72 | $113.78 | -3.17% | 4,341,848 |
| Mar 9, 2026 | $116.87 | $119.87 | $114.82 | $117.51 | -0.26% | 4,452,247 |
| Mar 2, 2026 | $114.19 | $119.13 | $111.48 | $117.82 | +2.48% | 7,193,973 |
| Feb 23, 2026 | $116.66 | $117.39 | $113.00 | $114.97 | -2.91% | 4,005,395 |
| Feb 17, 2026 | $119.48 | $120.66 | $115.02 | $118.41 | -1.82% | 2,366,537 |
| Feb 9, 2026 | $123.12 | $125.48 | $116.65 | $120.61 | -1.88% | 6,312,064 |
| Feb 2, 2026 | $127.38 | $130.42 | $119.16 | $122.92 | -4.59% | 5,213,260 |
| Jan 26, 2026 | $132.64 | $135.94 | $126.67 | $128.83 | -2.58% | 3,909,535 |
| Jan 20, 2026 | $137.37 | $137.84 | $130.69 | $132.24 | -4.15% | 2,748,326 |
| Jan 12, 2026 | $142.28 | $146.25 | $135.71 | $137.97 | -0.88% | 3,115,777 |
| Jan 5, 2026 | $142.44 | $147.81 | $137.61 | $139.19 | -5.67% | 2,707,462 |
| Dec 29, 2025 | $138.03 | $149.11 | $137.16 | $147.56 | +6.87% | 2,294,794 |
| Dec 22, 2025 | $138.36 | $138.58 | $136.38 | $138.07 | +0.46% | 1,115,517 |
| Dec 15, 2025 | $139.60 | $139.88 | $133.76 | $137.44 | -1.22% | 2,168,906 |
| Dec 8, 2025 | $138.94 | $140.87 | $134.43 | $139.14 | -0.46% | 2,799,210 |
| Dec 1, 2025 | $142.65 | $146.67 | $137.25 | $139.78 | +1.25% | 3,257,803 |
| Nov 24, 2025 | $139.25 | $140.78 | $136.66 | $138.05 | +3.35% | 2,485,594 |
| Nov 17, 2025 | $139.07 | $140.14 | $129.01 | $133.58 | -4.67% | 7,163,111 |
| Nov 10, 2025 | $141.31 | $143.59 | $139.33 | $140.13 | +0.82% | 2,804,608 |
| Nov 3, 2025 | $141.60 | $142.00 | $137.87 | $138.99 | -0.80% | 2,921,978 |
| Oct 27, 2025 | $147.96 | $148.74 | $138.29 | $140.10 | -4.51% | 3,618,848 |
| Oct 20, 2025 | $150.13 | $153.54 | $143.59 | $146.71 | -1.01% | 3,120,963 |
| Oct 13, 2025 | $150.19 | $150.77 | $145.16 | $148.21 | +0.88% | 3,331,301 |
| Oct 6, 2025 | $149.38 | $156.44 | $145.24 | $146.91 | -3.07% | 2,851,350 |
| Sep 29, 2025 | $149.48 | $154.41 | $149.23 | $151.57 | +2.68% | 3,060,744 |
| Sep 22, 2025 | $150.23 | $154.52 | $144.85 | $147.62 | -2.91% | 3,438,857 |
| Sep 15, 2025 | $155.00 | $159.55 | $151.80 | $152.05 | -0.49% | 3,664,942 |
| Sep 8, 2025 | $140.88 | $152.91 | $140.54 | $152.80 | +13.80% | 3,590,129 |
| Sep 2, 2025 | $135.50 | $136.42 | $131.91 | $134.27 | -1.41% | 2,176,642 |
| Aug 25, 2025 | $136.90 | $139.20 | $134.26 | $136.19 | +3.26% | 4,478,549 |
| Aug 18, 2025 | $130.92 | $132.64 | $127.70 | $131.89 | +2.07% | 3,184,877 |
| Aug 11, 2025 | $128.50 | $139.22 | $122.24 | $129.22 | +0.47% | 6,860,098 |
| Aug 4, 2025 | $131.50 | $132.76 | $127.94 | $128.62 | +1.03% | 3,576,008 |
| Jul 28, 2025 | $133.08 | $133.51 | $125.80 | $127.31 | -6.03% | 3,152,094 |
| Jul 21, 2025 | $136.49 | $141.45 | $134.92 | $135.48 | -0.47% | 2,806,801 |
| Jul 14, 2025 | $128.48 | $136.88 | $128.20 | $136.12 | +6.11% | 3,051,566 |
| Jul 7, 2025 | $132.51 | $135.10 | $126.46 | $128.28 | -3.44% | 3,677,824 |
| Jun 30, 2025 | $133.87 | $135.32 | $131.78 | $132.85 | +0.15% | 2,229,636 |
| Jun 23, 2025 | $128.30 | $134.12 | $127.59 | $132.65 | +3.13% | 3,660,128 |
| Jun 16, 2025 | $130.85 | $132.05 | $128.34 | $128.63 | -0.58% | 3,979,660 |
| Jun 9, 2025 | $130.02 | $133.80 | $129.36 | $129.38 | +1.86% | 4,968,400 |
| Jun 2, 2025 | $122.31 | $129.08 | $122.27 | $127.02 | +4.32% | 5,183,800 |
| May 27, 2025 | $121.95 | $126.81 | $119.80 | $121.76 | +1.68% | 5,594,777 |
| May 19, 2025 | $118.00 | $121.65 | $116.25 | $119.75 | +0.14% | 5,432,682 |
| May 12, 2025 | $107.08 | $123.56 | $105.00 | $119.58 | +15.60% | 8,806,683 |
| May 5, 2025 | $108.71 | $110.66 | $103.23 | $103.44 | -5.15% | 4,409,516 |
| Apr 28, 2025 | $105.20 | $109.57 | $104.57 | $109.06 | +3.02% | 4,853,055 |
| Apr 21, 2025 | $98.37 | $106.80 | $98.36 | $105.86 | +7.22% | 10,836,416 |
| Apr 14, 2025 | $99.66 | $102.87 | $96.68 | $98.73 | -0.62% | 4,724,768 |
| Apr 7, 2025 | $89.61 | $99.69 | $88.54 | $99.35 | +0.50% | 16,434,175 |
| Mar 31, 2025 | $101.19 | $106.67 | $96.93 | $98.86 | -1.85% | 7,064,479 |
| Mar 24, 2025 | $99.78 | $102.48 | $98.95 | $100.72 | +3.78% | 4,175,467 |
| Mar 17, 2025 | $101.20 | $102.97 | $96.20 | $97.05 | -5.59% | 7,643,008 |
| Mar 10, 2025 | $103.25 | $105.93 | $102.03 | $102.80 | +0.02% | 6,512,508 |
| Mar 3, 2025 | $98.33 | $105.17 | $96.51 | $102.78 | +3.07% | 8,951,148 |
| Feb 24, 2025 | $100.50 | $103.40 | $96.72 | $99.72 | -3.39% | 7,596,233 |
| Feb 18, 2025 | $105.57 | $105.95 | $98.37 | $103.22 | -0.27% | 6,750,321 |
| Feb 10, 2025 | $106.11 | $110.15 | $101.93 | $103.50 | -0.64% | 7,211,122 |
| Feb 3, 2025 | $101.05 | $105.79 | $100.58 | $104.17 | +1.28% | 4,943,907 |
| Jan 27, 2025 | $101.94 | $105.58 | $100.10 | $102.85 | -0.32% | 5,033,698 |
| Jan 21, 2025 | $100.60 | $103.83 | $98.27 | $103.18 | +3.43% | 4,952,453 |
| Jan 13, 2025 | $94.69 | $104.80 | $93.24 | $99.76 | +9.49% | 10,906,142 |
| Jan 6, 2025 | $89.89 | $93.68 | $87.73 | $91.11 | +3.24% | 5,197,879 |
| Dec 30, 2024 | $90.30 | $90.51 | $87.67 | $88.25 | -3.53% | 2,765,528 |
| Dec 23, 2024 | $92.73 | $93.29 | $91.00 | $91.48 | -0.66% | 1,853,077 |
| Dec 16, 2024 | $93.02 | $94.58 | $91.04 | $92.09 | -3.52% | 4,676,422 |
| Dec 9, 2024 | $100.00 | $102.40 | $93.78 | $95.45 | +4.56% | 7,303,843 |
| Dec 2, 2024 | $88.50 | $92.22 | $87.82 | $91.29 | +4.36% | 8,074,587 |
| Nov 25, 2024 | $86.16 | $88.00 | $84.97 | $87.48 | +1.19% | 4,122,157 |
| Nov 18, 2024 | $87.20 | $89.25 | $85.46 | $86.45 | +1.12% | 8,397,786 |
| Nov 11, 2024 | $77.50 | $86.79 | $75.88 | $85.49 | +11.37% | 11,463,331 |
| Nov 4, 2024 | $79.85 | $81.93 | $76.18 | $76.76 | -2.98% | 8,055,894 |
| Oct 28, 2024 | $79.90 | $83.20 | $79.10 | $79.12 | -0.78% | 5,205,823 |
| Oct 21, 2024 | $80.45 | $81.59 | $78.28 | $79.74 | -3.25% | 5,684,375 |
| Oct 14, 2024 | $85.40 | $86.99 | $79.25 | $82.42 | -6.71% | 9,226,531 |
| Oct 7, 2024 | $101.85 | $102.83 | $86.55 | $88.35 | -13.66% | 11,302,990 |
| Sep 30, 2024 | $97.16 | $104.40 | $92.79 | $102.33 | +9.35% | 14,175,802 |
| Sep 23, 2024 | $79.83 | $94.89 | $79.40 | $93.58 | +18.61% | 13,940,719 |
| Sep 16, 2024 | $77.37 | $80.05 | $76.60 | $78.90 | +2.04% | 5,017,879 |
| Sep 9, 2024 | $77.28 | $78.47 | $75.85 | $77.32 | -0.34% | 6,194,338 |
| Sep 3, 2024 | $78.90 | $80.22 | $77.19 | $77.58 | -3.56% | 6,484,486 |
| Aug 26, 2024 | $81.49 | $84.34 | $80.18 | $80.44 | -2.00% | 8,725,450 |
| Aug 19, 2024 | $90.20 | $92.95 | $80.63 | $82.08 | -8.71% | 15,173,604 |
| Aug 12, 2024 | $90.47 | $90.48 | $86.99 | $89.91 | -0.50% | 7,114,909 |
| Aug 5, 2024 | $87.50 | $90.62 | $86.01 | $90.36 | +0.43% | 8,884,442 |
| Jul 29, 2024 | $90.75 | $93.73 | $89.33 | $89.97 | -2.83% | 7,857,608 |
| Jul 22, 2024 | $93.14 | $96.86 | $90.89 | $92.59 | +1.36% | 8,138,214 |
| Jul 15, 2024 | $92.37 | $94.35 | $90.61 | $91.35 | -1.65% | 6,552,897 |
| Jul 8, 2024 | $91.38 | $94.10 | $90.09 | $92.88 | +1.00% | 7,938,109 |
| Jul 1, 2024 | $96.43 | $96.76 | $91.27 | $91.96 | -3.79% | 5,475,833 |
| Jun 24, 2024 | $89.50 | $96.93 | $89.21 | $95.58 | +6.52% | 10,145,492 |
| Jun 17, 2024 | $92.70 | $92.89 | $89.03 | $89.73 | -3.04% | 5,553,993 |
| Jun 10, 2024 | $93.32 | $94.73 | $91.03 | $92.54 | -1.45% | 5,371,186 |
| Jun 3, 2024 | $90.00 | $94.61 | $87.57 | $93.90 | +5.47% | 10,237,068 |
| May 28, 2024 | $89.69 | $91.31 | $88.51 | $89.03 | -1.60% | 8,894,002 |
| May 20, 2024 | $104.00 | $104.96 | $90.00 | $90.48 | -13.80% | 11,595,300 |
| May 13, 2024 | $99.16 | $107.34 | $97.76 | $104.97 | +6.54% | 8,565,857 |
| May 6, 2024 | $103.00 | $103.22 | $95.46 | $98.53 | -4.36% | 7,870,964 |
| Apr 29, 2024 | $96.43 | $103.88 | $93.42 | $103.02 | +7.32% | 7,828,537 |
| Apr 22, 2024 | $93.62 | $97.12 | $92.21 | $95.99 | +2.65% | 5,891,567 |
| Apr 15, 2024 | $93.03 | $93.64 | $89.19 | $93.51 | +1.48% | 8,374,678 |
| Apr 8, 2024 | $97.06 | $100.75 | $92.00 | $92.15 | -4.80% | 8,657,270 |
| Apr 1, 2024 | $103.47 | $103.87 | $95.52 | $96.80 | -6.45% | 8,028,174 |
| Mar 25, 2024 | $103.97 | $104.83 | $102.56 | $103.47 | -1.94% | 4,647,609 |
| Mar 18, 2024 | $105.99 | $108.19 | $103.60 | $105.52 | -1.32% | 4,389,001 |
| Mar 11, 2024 | $107.11 | $111.12 | $106.68 | $106.93 | +0.94% | 7,187,861 |
| Mar 4, 2024 | $111.90 | $111.93 | $102.17 | $105.93 | -4.13% | 11,755,668 |
| Feb 26, 2024 | $108.30 | $114.50 | $106.77 | $110.49 | +1.69% | 9,914,775 |
| Feb 20, 2024 | $108.08 | $109.50 | $106.28 | $108.65 | +0.83% | 6,024,702 |
| Feb 12, 2024 | $107.39 | $109.90 | $104.20 | $107.76 | +1.07% | 4,900,799 |
| Feb 5, 2024 | $100.42 | $107.61 | $100.17 | $106.62 | +7.88% | 6,555,857 |
| Jan 29, 2024 | $102.32 | $102.39 | $96.33 | $98.83 | -3.35% | 7,537,976 |
| Jan 22, 2024 | $88.14 | $103.63 | $88.08 | $102.26 | +11.52% | 13,692,535 |
| Jan 16, 2024 | $89.53 | $91.82 | $85.80 | $91.70 | +0.70% | 11,916,633 |
| Jan 8, 2024 | $88.77 | $91.20 | $88.07 | $91.06 | -0.14% | 8,418,780 |
| Jan 2, 2024 | $92.00 | $96.54 | $91.18 | $91.19 | -2.11% | 11,522,894 |
| Dec 26, 2023 | $92.20 | $94.46 | $87.11 | $93.16 | +6.30% | 24,038,164 |
| Dec 18, 2023 | $102.58 | $104.86 | $81.30 | $87.64 | -14.83% | 25,899,900 |
| Dec 11, 2023 | $104.80 | $107.99 | $102.71 | $102.89 | -1.58% | 7,732,152 |
| Dec 4, 2023 | $106.70 | $106.70 | $100.69 | $104.54 | -4.42% | 9,225,393 |
| Nov 27, 2023 | $113.01 | $115.10 | $109.11 | $109.38 | -5.22% | 6,642,964 |
| Nov 20, 2023 | $116.14 | $118.90 | $112.36 | $115.41 | -1.48% | 4,655,877 |
| Nov 13, 2023 | $114.93 | $117.77 | $109.50 | $117.14 | +2.86% | 8,829,585 |
| Nov 6, 2023 | $112.56 | $114.79 | $110.51 | $113.88 | +1.03% | 3,403,431 |
| Oct 30, 2023 | $107.75 | $113.12 | $105.69 | $112.72 | +5.56% | 5,954,467 |
| Oct 23, 2023 | $100.40 | $108.26 | $99.42 | $106.78 | +6.12% | 4,620,836 |
| Oct 16, 2023 | $104.45 | $106.68 | $100.41 | $100.62 | -4.63% | 4,324,538 |
| Oct 9, 2023 | $101.84 | $109.88 | $101.66 | $105.50 | +4.52% | 5,726,329 |
| Oct 2, 2023 | $100.00 | $101.67 | $97.45 | $100.94 | +0.78% | 3,336,574 |
| Sep 25, 2023 | $99.04 | $101.61 | $96.07 | $100.16 | -1.65% | 3,739,351 |
| Sep 18, 2023 | $100.96 | $104.29 | $96.19 | $101.84 | +0.33% | 3,950,143 |
| Sep 11, 2023 | $102.03 | $102.58 | $100.49 | $101.50 | +3.15% | 3,715,320 |
| Sep 5, 2023 | $101.94 | $102.22 | $97.33 | $98.40 | -5.79% | 3,553,483 |
| Aug 28, 2023 | $100.35 | $107.59 | $100.35 | $104.45 | +5.76% | 5,805,821 |
| Aug 21, 2023 | $99.23 | $103.17 | $96.73 | $98.76 | +0.48% | 5,187,612 |
| Aug 14, 2023 | $102.82 | $103.67 | $97.69 | $98.29 | -4.63% | 3,905,780 |
| Aug 7, 2023 | $109.50 | $109.97 | $101.77 | $103.06 | -5.04% | 4,218,366 |
| Jul 31, 2023 | $107.99 | $110.82 | $105.54 | $108.53 | +0.03% | 3,761,903 |
| Jul 24, 2023 | $101.63 | $109.84 | $101.39 | $108.50 | +6.15% | 5,323,370 |
| Jul 17, 2023 | $104.41 | $106.32 | $101.31 | $102.21 | -2.97% | 5,108,461 |
| Jul 10, 2023 | $96.26 | $106.12 | $96.09 | $105.34 | +9.22% | 6,224,672 |
| Jul 3, 2023 | $99.24 | $100.66 | $95.15 | $96.45 | -0.25% | 3,333,916 |
| Jun 26, 2023 | $92.79 | $98.19 | $92.26 | $96.69 | +3.89% | 7,773,579 |
| Jun 20, 2023 | $96.80 | $96.96 | $92.35 | $93.07 | -5.46% | 3,264,047 |
| Jun 12, 2023 | $92.23 | $99.78 | $92.23 | $98.45 | +6.66% | 6,344,866 |
| Jun 5, 2023 | $85.73 | $93.97 | $85.22 | $92.30 | +6.57% | 4,646,355 |
| May 30, 2023 | $87.75 | $89.79 | $82.89 | $86.61 | -3.24% | 5,907,180 |
| May 22, 2023 | $89.63 | $91.02 | $80.79 | $89.51 | +2.38% | 7,551,823 |
| May 15, 2023 | $87.71 | $90.06 | $86.72 | $87.43 | +2.64% | 6,091,355 |
| May 8, 2023 | $89.77 | $91.25 | $84.89 | $85.18 | -4.17% | 5,303,444 |
| May 1, 2023 | $88.18 | $89.67 | $87.21 | $88.89 | -0.27% | 4,403,351 |
| Apr 24, 2023 | $91.28 | $91.75 | $83.75 | $89.13 | -1.19% | 6,349,802 |
| Apr 17, 2023 | $92.51 | $94.99 | $89.67 | $90.20 | -0.27% | 6,382,844 |
| Apr 10, 2023 | $88.78 | $92.39 | $87.71 | $90.44 | +0.76% | 6,165,307 |
| Apr 3, 2023 | $88.44 | $90.88 | $88.26 | $89.76 | +1.49% | 4,361,629 |
| Mar 27, 2023 | $87.68 | $91.19 | $87.41 | $88.44 | -1.07% | 5,860,324 |
| Mar 20, 2023 | $84.61 | $90.89 | $84.47 | $89.40 | +4.11% | 4,752,434 |
| Mar 13, 2023 | $82.54 | $87.47 | $82.50 | $85.87 | +3.67% | 5,097,050 |
| Mar 6, 2023 | $86.24 | $87.28 | $81.19 | $82.83 | -3.57% | 6,602,676 |
| Feb 27, 2023 | $79.60 | $87.88 | $76.85 | $85.90 | +9.23% | 10,978,544 |
| Feb 21, 2023 | $84.76 | $89.80 | $77.67 | $78.64 | -8.39% | 9,852,405 |
| Feb 13, 2023 | $88.36 | $89.08 | $84.81 | $85.84 | -0.99% | 5,846,973 |
| Feb 6, 2023 | $87.42 | $91.80 | $86.63 | $86.70 | -3.56% | 8,728,715 |
| Jan 30, 2023 | $89.62 | $92.45 | $88.40 | $89.90 | -1.91% | 6,151,032 |
| Jan 23, 2023 | $89.56 | $93.19 | $88.85 | $91.65 | +2.87% | 4,617,539 |
| Jan 17, 2023 | $87.10 | $91.96 | $87.00 | $89.09 | +0.83% | 7,711,987 |
| Jan 9, 2023 | $83.00 | $89.46 | $79.44 | $88.36 | +8.40% | 10,893,001 |
| Jan 3, 2023 | $76.21 | $83.00 | $75.38 | $81.51 | +12.23% | 7,763,180 |
| Dec 27, 2022 | $72.18 | $74.34 | $71.34 | $72.63 | +2.17% | 5,721,293 |
| Dec 19, 2022 | $71.31 | $74.07 | $67.96 | $71.09 | -0.29% | 6,767,184 |
| Dec 12, 2022 | $70.09 | $74.92 | $67.92 | $71.30 | +1.61% | 17,246,197 |
| Dec 5, 2022 | $71.30 | $72.94 | $66.32 | $70.17 | -1.03% | 9,288,827 |
| Nov 28, 2022 | $65.23 | $71.98 | $65.23 | $70.90 | +8.03% | 11,294,452 |
| Nov 21, 2022 | $66.06 | $68.02 | $63.25 | $65.63 | -2.68% | 4,850,505 |
| Nov 14, 2022 | $66.00 | $74.98 | $64.50 | $67.44 | +4.14% | 15,088,266 |
| Nov 7, 2022 | $63.79 | $65.52 | $59.00 | $64.76 | +3.58% | 8,092,742 |
| Oct 31, 2022 | $55.01 | $64.25 | $54.72 | $62.52 | +12.83% | 11,768,721 |
| Oct 24, 2022 | $55.60 | $59.95 | $53.09 | $55.41 | -11.24% | 17,168,406 |
| Oct 17, 2022 | $69.64 | $73.17 | $60.48 | $62.43 | -8.99% | 11,264,784 |
| Oct 10, 2022 | $77.27 | $77.39 | $67.78 | $68.60 | -12.07% | 6,548,394 |
| Oct 3, 2022 | $75.13 | $81.78 | $75.03 | $78.02 | +3.20% | 5,135,347 |
| Sep 26, 2022 | $77.96 | $80.04 | $74.41 | $75.60 | -2.51% | 6,253,760 |
| Sep 19, 2022 | $81.39 | $85.04 | $76.26 | $77.55 | -6.24% | 6,028,517 |
| Sep 12, 2022 | $87.51 | $88.83 | $82.15 | $82.71 | -5.46% | 8,404,694 |
| Sep 6, 2022 | $88.19 | $89.22 | $83.10 | $87.49 | -1.16% | 4,570,626 |
| Aug 29, 2022 | $88.94 | $91.79 | $86.08 | $88.52 | -1.71% | 6,854,409 |
| Aug 22, 2022 | $85.84 | $96.21 | $85.54 | $90.06 | +6.33% | 8,171,661 |
| Aug 15, 2022 | $90.53 | $94.99 | $84.24 | $84.70 | -7.81% | 8,799,487 |
| Aug 8, 2022 | $88.98 | $93.27 | $87.89 | $91.88 | +3.26% | 5,364,672 |
| Aug 1, 2022 | $90.36 | $91.90 | $86.93 | $88.98 | -4.30% | 8,958,283 |
| Jul 25, 2022 | $95.26 | $98.66 | $91.33 | $92.98 | -2.18% | 8,760,515 |
| Jul 18, 2022 | $88.62 | $101.92 | $87.56 | $95.05 | +9.97% | 11,013,198 |
| Jul 11, 2022 | $87.70 | $90.43 | $83.21 | $86.43 | -4.99% | 7,226,788 |
| Jul 5, 2022 | $92.11 | $92.79 | $87.02 | $90.97 | -2.67% | 8,084,702 |
| Jun 27, 2022 | $97.00 | $97.65 | $90.31 | $93.47 | -0.14% | 9,695,299 |
| Jun 21, 2022 | $91.27 | $93.71 | $89.01 | $93.60 | +0.46% | 9,060,814 |
| Jun 13, 2022 | $103.48 | $107.08 | $92.81 | $93.17 | -11.81% | 15,475,627 |
| Jun 6, 2022 | $106.29 | $108.77 | $101.09 | $105.65 | +3.18% | 11,497,688 |
| May 31, 2022 | $106.70 | $107.15 | $98.50 | $102.39 | -1.55% | 8,302,500 |
| May 23, 2022 | $97.00 | $104.09 | $93.78 | $104.00 | +7.36% | 12,133,120 |
| May 16, 2022 | $93.24 | $99.61 | $92.35 | $96.87 | +4.77% | 9,661,550 |
| May 9, 2022 | $86.43 | $93.05 | $84.20 | $92.46 | +4.58% | 11,253,698 |
| May 2, 2022 | $94.01 | $97.32 | $88.19 | $88.41 | -7.26% | 9,685,212 |
| Apr 25, 2022 | $84.90 | $99.32 | $84.78 | $95.33 | +11.03% | 10,097,731 |
| Apr 18, 2022 | $93.11 | $94.03 | $85.36 | $85.86 | -9.68% | 8,627,218 |
| Apr 11, 2022 | $101.18 | $101.18 | $91.97 | $95.06 | +2.17% | 8,298,507 |
| Apr 4, 2022 | $99.44 | $99.53 | $92.27 | $93.04 | -2.89% | 7,742,287 |
| Mar 28, 2022 | $95.38 | $99.98 | $88.38 | $95.81 | +2.30% | 10,358,233 |
| Mar 21, 2022 | $86.90 | $98.26 | $86.28 | $93.66 | +3.86% | 13,258,715 |
| Mar 14, 2022 | $71.28 | $94.14 | $68.62 | $90.18 | +14.02% | 33,243,661 |
| Mar 7, 2022 | $85.29 | $91.76 | $76.95 | $79.09 | -7.50% | 20,546,235 |
| Feb 28, 2022 | $97.00 | $99.13 | $84.35 | $85.50 | -14.26% | 17,625,234 |
| Feb 22, 2022 | $95.38 | $99.97 | $87.50 | $99.72 | +1.22% | 15,290,028 |
| Feb 14, 2022 | $97.64 | $102.75 | $96.96 | $98.52 | -0.53% | 9,657,996 |
| Feb 7, 2022 | $99.97 | $108.11 | $98.11 | $99.04 | -1.55% | 10,928,469 |
| Jan 31, 2022 | $98.19 | $103.42 | $98.01 | $100.60 | +4.36% | 7,299,972 |
| Jan 24, 2022 | $95.73 | $100.45 | $91.73 | $96.40 | -0.61% | 12,619,323 |
| Jan 18, 2022 | $102.26 | $108.28 | $96.63 | $96.99 | -6.16% | 12,486,897 |
| Jan 10, 2022 | $100.54 | $108.19 | $97.71 | $103.36 | +3.66% | 10,616,658 |
| Jan 3, 2022 | $101.42 | $101.71 | $95.37 | $99.71 | -2.03% | 8,975,043 |
| Dec 27, 2021 | $96.83 | $105.86 | $94.13 | $101.78 | +4.03% | 9,205,377 |
| Dec 20, 2021 | $92.47 | $98.24 | $89.80 | $97.84 | +4.36% | 17,728,697 |
| Dec 13, 2021 | $101.96 | $103.70 | $91.78 | $93.75 | -8.84% | 19,477,400 |
| Dec 6, 2021 | $99.81 | $108.86 | $98.02 | $102.84 | +2.79% | 21,672,409 |
| Nov 29, 2021 | $114.09 | $114.66 | $98.79 | $100.05 | -12.49% | 22,793,490 |
| Nov 22, 2021 | $116.23 | $118.19 | $110.95 | $114.33 | -1.06% | 9,862,330 |
| Nov 15, 2021 | $112.53 | $117.37 | $109.25 | $115.55 | +3.96% | 15,713,524 |
| Nov 8, 2021 | $103.47 | $112.42 | $100.30 | $111.15 | +9.50% | 12,263,119 |
| Nov 1, 2021 | $98.52 | $104.74 | $98.50 | $101.51 | +4.02% | 9,090,335 |
| Oct 25, 2021 | $103.69 | $104.65 | $96.91 | $97.59 | -4.55% | 11,213,884 |
| Oct 18, 2021 | $95.16 | $107.99 | $95.12 | $102.24 | +6.99% | 19,891,099 |
| Oct 11, 2021 | $97.93 | $98.41 | $94.32 | $95.56 | -0.79% | 18,367,715 |
| Oct 4, 2021 | $82.07 | $97.36 | $80.85 | $96.32 | +14.94% | 27,783,321 |
| Sep 27, 2021 | $81.53 | $86.73 | $80.65 | $83.80 | +3.02% | 26,597,722 |
| Sep 20, 2021 | $80.41 | $82.68 | $78.86 | $81.34 | -1.86% | 14,302,772 |
| Sep 13, 2021 | $87.52 | $89.71 | $81.50 | $82.88 | -6.30% | 22,972,149 |
| Sep 7, 2021 | $96.31 | $97.59 | $84.50 | $88.45 | -4.88% | 20,121,037 |
| Aug 30, 2021 | $84.59 | $99.40 | $84.56 | $92.99 | +0.25% | 22,608,375 |
| Aug 23, 2021 | $82.47 | $94.39 | $82.15 | $92.76 | +15.04% | 17,820,069 |
| Aug 16, 2021 | $86.89 | $86.89 | $77.98 | $80.63 | -10.07% | 24,850,659 |
| Aug 9, 2021 | $88.41 | $93.90 | $88.10 | $89.66 | +3.06% | 12,000,370 |
| Aug 2, 2021 | $102.87 | $106.18 | $86.02 | $87.00 | -14.88% | 19,863,833 |
| Jul 26, 2021 | $96.84 | $103.50 | $82.50 | $102.21 | -1.27% | 36,835,867 |
| Jul 19, 2021 | $110.72 | $114.04 | $102.92 | $103.53 | -7.64% | 11,461,418 |
| Jul 12, 2021 | $109.05 | $114.77 | $108.37 | $112.10 | +3.48% | 6,983,021 |
| Jul 6, 2021 | $110.97 | $111.00 | $104.21 | $108.33 | -4.40% | 8,923,556 |
| Jun 28, 2021 | $108.22 | $116.52 | $108.10 | $113.31 | +6.10% | 11,054,297 |
| Jun 21, 2021 | $107.60 | $108.91 | $105.29 | $106.80 | -0.57% | 9,957,821 |
| Jun 14, 2021 | $113.41 | $114.41 | $106.00 | $107.41 | -5.02% | 15,054,259 |
| Jun 7, 2021 | $114.19 | $115.53 | $110.12 | $113.09 | -1.18% | 9,717,986 |
| Jun 1, 2021 | $118.78 | $119.61 | $112.94 | $114.44 | -2.96% | 8,416,635 |
| May 24, 2021 | $115.93 | $118.48 | $112.76 | $117.93 | +0.46% | 12,056,100 |
| May 17, 2021 | $104.92 | $120.84 | $103.05 | $117.39 | +11.44% | 11,716,950 |
| May 10, 2021 | $109.50 | $109.59 | $101.45 | $105.34 | -4.11% | 9,631,406 |
| May 3, 2021 | $111.85 | $113.32 | $107.02 | $109.86 | -1.96% | 6,117,832 |
| Apr 26, 2021 | $110.50 | $116.81 | $110.10 | $112.06 | -0.50% | 7,620,084 |
| Apr 19, 2021 | $107.31 | $114.90 | $105.52 | $112.62 | +5.45% | 8,786,904 |
| Apr 12, 2021 | $102.34 | $109.79 | $102.25 | $106.80 | +2.75% | 7,494,836 |
| Apr 5, 2021 | $107.50 | $107.66 | $100.50 | $103.94 | -2.50% | 6,959,146 |
| Mar 29, 2021 | $102.40 | $109.65 | $100.90 | $106.60 | +2.56% | 7,448,281 |
| Mar 22, 2021 | $109.30 | $112.00 | $99.40 | $103.94 | -4.70% | 11,180,422 |
| Mar 15, 2021 | $106.64 | $109.87 | $104.62 | $109.07 | +1.04% | 12,354,430 |
| Mar 8, 2021 | $105.72 | $113.10 | $101.75 | $107.95 | -0.29% | 14,187,229 |
| Mar 1, 2021 | $111.48 | $113.18 | $104.96 | $108.26 | -1.45% | 15,592,997 |
| Feb 22, 2021 | $120.17 | $121.00 | $104.26 | $109.85 | -11.33% | 19,686,874 |
| Feb 16, 2021 | $128.53 | $129.55 | $118.85 | $123.89 | -6.23% | 8,627,018 |
| Feb 8, 2021 | $124.80 | $134.33 | $123.52 | $132.12 | +6.53% | 9,624,699 |
| Feb 1, 2021 | $116.20 | $126.00 | $116.20 | $124.02 | +7.85% | 10,006,564 |
| Jan 25, 2021 | $125.84 | $128.38 | $113.47 | $114.99 | -1.52% | 13,133,704 |
| Jan 19, 2021 | $107.74 | $117.56 | $107.54 | $116.76 | +11.12% | 9,556,949 |
| Jan 11, 2021 | $111.00 | $111.97 | $104.13 | $105.08 | -8.28% | 13,381,713 |
| Jan 4, 2021 | $96.06 | $114.80 | $95.30 | $114.57 | +19.63% | 16,644,026 |
| Dec 28, 2020 | $92.65 | $97.04 | $90.18 | $95.77 | +3.36% | 7,142,999 |
| Dec 21, 2020 | $92.56 | $94.69 | $90.72 | $92.66 | -2.25% | 5,067,766 |
| Dec 14, 2020 | $87.41 | $95.46 | $84.80 | $94.79 | +7.40% | 17,866,150 |
| Dec 7, 2020 | $89.14 | $91.82 | $86.22 | $88.26 | +1.01% | 12,896,684 |
| Nov 30, 2020 | $93.13 | $93.15 | $87.08 | $87.38 | -6.39% | 11,645,873 |
| Nov 23, 2020 | $94.68 | $98.40 | $92.16 | $93.34 | -0.18% | 11,765,569 |
| Nov 16, 2020 | $87.88 | $94.08 | $84.88 | $93.51 | +5.94% | 15,818,956 |
| Nov 9, 2020 | $91.36 | $91.63 | $85.40 | $88.27 | -4.10% | 15,410,226 |
| Nov 2, 2020 | $86.25 | $96.10 | $82.93 | $92.04 | +6.05% | 13,798,529 |
| Oct 26, 2020 | $85.31 | $89.62 | $85.17 | $86.79 | +1.07% | 9,184,988 |
| Oct 19, 2020 | $89.20 | $90.34 | $84.98 | $85.87 | -2.99% | 10,542,795 |
| Oct 12, 2020 | $91.79 | $92.88 | $86.38 | $88.52 | -2.30% | 10,854,714 |
| Oct 5, 2020 | $89.80 | $91.10 | $85.04 | $90.60 | +1.68% | 10,550,385 |
| Sep 28, 2020 | $94.17 | $94.17 | $88.12 | $89.10 | -5.64% | 11,150,174 |
| Sep 21, 2020 | $92.87 | $97.14 | $92.60 | $94.43 | +1.30% | 11,160,530 |
| Sep 14, 2020 | $92.67 | $97.39 | $92.00 | $93.21 | +2.27% | 11,966,330 |
| Sep 8, 2020 | $92.77 | $95.25 | $90.32 | $91.14 | -6.09% | 8,592,220 |
| Aug 31, 2020 | $98.34 | $100.86 | $93.37 | $97.05 | -3.75% | 16,366,660 |
| Aug 24, 2020 | $98.00 | $103.53 | $97.74 | $100.83 | +3.96% | 13,056,540 |
| Aug 17, 2020 | $92.61 | $97.12 | $92.55 | $97.00 | +5.11% | 8,645,675 |
| Aug 10, 2020 | $92.89 | $95.39 | $90.34 | $92.28 | -1.10% | 13,118,980 |
| Aug 3, 2020 | $92.79 | $97.42 | $92.26 | $93.30 | +1.76% | 14,601,220 |
| Jul 27, 2020 | $90.36 | $91.91 | $88.82 | $91.68 | +2.25% | 12,359,090 |
| Jul 20, 2020 | $92.00 | $97.21 | $86.80 | $89.67 | -1.96% | 14,934,550 |
| Jul 13, 2020 | $97.10 | $98.50 | $89.32 | $91.45 | -5.61% | 19,464,265 |
| Jul 6, 2020 | $88.13 | $100.65 | $87.23 | $96.89 | +12.43% | 32,434,095 |
| Jun 29, 2020 | $87.01 | $87.56 | $85.00 | $86.18 | -1.63% | 13,898,310 |
| Jun 22, 2020 | $83.30 | $88.37 | $82.01 | $87.61 | +6.01% | 21,217,165 |
| Jun 15, 2020 | $81.00 | $84.86 | $80.36 | $82.64 | +0.91% | 22,462,705 |
| Jun 8, 2020 | $85.00 | $85.38 | $80.65 | $81.90 | -3.74% | 41,324,100 |
| Jun 1, 2020 | $77.97 | $85.47 | $74.29 | $85.07 | +11.09% | 36,276,365 |
| May 26, 2020 | $76.42 | $79.08 | $72.20 | $76.58 | +2.86% | 18,472,310 |
| May 18, 2020 | $77.00 | $80.41 | $73.08 | $74.45 | -0.58% | 27,860,035 |
| May 11, 2020 | $72.05 | $75.20 | $71.05 | $74.88 | +4.07% | 15,608,895 |
| May 4, 2020 | $66.15 | $72.30 | $65.40 | $71.95 | +10.58% | 12,171,305 |
| Apr 27, 2020 | $71.28 | $72.79 | $64.88 | $65.07 | -6.77% | 16,350,165 |
| Apr 20, 2020 | $69.21 | $70.76 | $67.41 | $69.79 | +0.09% | 12,659,035 |
| Apr 13, 2020 | $65.25 | $73.50 | $65.11 | $69.73 | +6.50% | 17,293,190 |
| Apr 6, 2020 | $67.19 | $68.28 | $64.20 | $65.47 | +0.72% | 13,968,010 |
| Mar 30, 2020 | $60.27 | $67.53 | $60.19 | $65.00 | +7.85% | 19,937,915 |
| Mar 23, 2020 | $58.34 | $65.60 | $57.05 | $60.27 | +5.71% | 23,258,940 |
| Mar 16, 2020 | $59.64 | $62.68 | $53.17 | $57.01 | -10.89% | 32,734,385 |
| Mar 9, 2020 | $63.68 | $67.17 | $58.11 | $63.98 | -4.85% | 26,228,670 |
| Mar 2, 2020 | $63.87 | $69.69 | $61.35 | $67.24 | +5.49% | 29,727,670 |
| Feb 24, 2020 | $66.56 | $70.34 | $62.24 | $63.74 | -7.62% | 23,502,450 |
| Feb 18, 2020 | $70.60 | $72.20 | $68.63 | $69.00 | -2.72% | 11,574,550 |
| Feb 10, 2020 | $68.21 | $71.74 | $68.06 | $70.93 | +4.38% | 16,033,310 |
| Feb 3, 2020 | $64.80 | $69.59 | $64.65 | $67.95 | +5.92% | 22,141,770 |
| Jan 27, 2020 | $63.57 | $66.72 | $63.50 | $64.15 | -2.25% | 18,805,120 |
| Jan 21, 2020 | $69.68 | $69.68 | $65.41 | $65.63 | -6.19% | 16,752,675 |
| Jan 13, 2020 | $68.35 | $70.40 | $68.29 | $69.96 | +3.22% | 18,506,015 |
| Jan 6, 2020 | $64.73 | $68.46 | $63.86 | $67.78 | +4.39% | 13,878,145 |
| Dec 30, 2019 | $61.45 | $67.58 | $60.52 | $64.93 | +6.06% | 13,579,880 |
| Dec 23, 2019 | $60.96 | $61.68 | $60.14 | $61.22 | +0.30% | 9,409,390 |
| Dec 16, 2019 | $61.30 | $62.12 | $59.69 | $61.04 | +0.39% | 18,973,445 |
| Dec 9, 2019 | $61.80 | $63.10 | $60.30 | $60.80 | -1.83% | 16,262,430 |
| Dec 2, 2019 | $63.19 | $65.00 | $61.15 | $61.93 | -1.79% | 15,137,525 |
| Nov 25, 2019 | $61.00 | $64.00 | $59.80 | $63.06 | +1.59% | 22,109,250 |
| Nov 18, 2019 | $58.07 | $62.35 | $56.71 | $62.08 | +6.58% | 21,106,345 |
| Nov 11, 2019 | $59.47 | $59.70 | $57.44 | $58.25 | -2.61% | 9,304,120 |
| Nov 4, 2019 | $59.65 | $61.85 | $58.54 | $59.81 | +3.28% | 16,501,785 |
| Oct 28, 2019 | $56.43 | $58.59 | $55.95 | $57.91 | +2.98% | 10,767,520 |
| Oct 21, 2019 | $58.02 | $58.20 | $53.80 | $56.23 | -1.70% | 18,363,840 |
| Oct 14, 2019 | $53.29 | $59.00 | $53.10 | $57.21 | +6.41% | 23,733,125 |
| Oct 7, 2019 | $52.70 | $54.84 | $50.59 | $53.76 | +1.96% | 15,882,055 |
| Sep 30, 2019 | $52.67 | $55.13 | $51.07 | $52.73 | +1.13% | 18,609,620 |
| Sep 23, 2019 | $53.43 | $55.58 | $51.12 | $52.14 | -3.25% | 18,792,100 |
| Sep 16, 2019 | $54.43 | $55.07 | $53.15 | $53.89 | -2.12% | 14,225,595 |
| Sep 9, 2019 | $55.80 | $56.43 | $53.98 | $55.05 | -1.27% | 13,920,030 |
| Sep 3, 2019 | $50.78 | $56.45 | $50.08 | $55.76 | +9.34% | 18,987,830 |
| Aug 26, 2019 | $49.94 | $51.45 | $49.16 | $51.00 | +3.14% | 18,746,155 |
| Aug 19, 2019 | $52.42 | $52.58 | $48.78 | $49.45 | -4.35% | 15,133,555 |
| Aug 12, 2019 | $47.37 | $52.95 | $47.00 | $51.70 | +6.41% | 30,227,240 |
| Aug 5, 2019 | $42.54 | $49.22 | $41.80 | $48.58 | +10.56% | 30,233,840 |
| Jul 29, 2019 | $47.67 | $47.75 | $43.06 | $43.94 | -8.06% | 18,337,325 |
| Jul 22, 2019 | $49.20 | $49.51 | $47.06 | $47.79 | -1.98% | 10,794,950 |
| Jul 15, 2019 | $52.23 | $52.45 | $48.69 | $48.76 | -6.19% | 12,155,355 |
| Jul 8, 2019 | $52.06 | $53.42 | $50.82 | $51.97 | -0.62% | 8,683,285 |
| Jul 1, 2019 | $52.75 | $53.30 | $51.72 | $52.30 | +2.24% | 8,448,260 |
| Jun 24, 2019 | $52.84 | $52.94 | $50.53 | $51.15 | -2.54% | 9,427,450 |
| Jun 17, 2019 | $54.00 | $54.11 | $51.63 | $52.49 | -1.32% | 13,868,060 |
| Jun 10, 2019 | $52.13 | $54.08 | $51.50 | $53.19 | +2.97% | 18,156,415 |
| Jun 3, 2019 | $49.92 | $52.09 | $48.57 | $51.65 | +3.88% | 16,533,800 |
| May 28, 2019 | $51.27 | $51.74 | $49.20 | $49.72 | -2.88% | 22,471,085 |
| May 20, 2019 | $52.40 | $52.84 | $50.60 | $51.20 | -3.96% | 21,237,270 |
| May 13, 2019 | $50.78 | $56.40 | $50.47 | $53.31 | +0.78% | 26,863,170 |
| May 6, 2019 | $54.42 | $56.45 | $50.04 | $52.89 | -7.35% | 26,912,180 |
| Apr 29, 2019 | $56.36 | $57.94 | $55.68 | $57.09 | +1.68% | 15,242,240 |
| Apr 22, 2019 | $52.58 | $56.59 | $52.40 | $56.15 | +5.53% | 13,717,675 |
| Apr 15, 2019 | $54.73 | $54.88 | $52.67 | $53.20 | -3.08% | 9,014,105 |
| Apr 8, 2019 | $55.60 | $56.17 | $53.81 | $54.89 | -1.87% | 16,598,575 |
| Apr 1, 2019 | $48.98 | $56.55 | $48.76 | $55.94 | +15.83% | 23,591,245 |
| Mar 25, 2019 | $46.30 | $48.35 | $45.78 | $48.29 | +3.92% | 13,291,290 |
| Mar 18, 2019 | $48.95 | $49.19 | $46.37 | $46.47 | -4.13% | 14,131,135 |
| Mar 11, 2019 | $45.85 | $48.82 | $45.78 | $48.47 | +6.96% | 15,692,500 |
| Mar 4, 2019 | $43.80 | $46.83 | $42.66 | $45.31 | +4.23% | 19,540,590 |
| Feb 25, 2019 | $45.45 | $45.92 | $42.47 | $43.48 | -2.37% | 23,312,665 |
| Feb 19, 2019 | $47.00 | $47.74 | $43.26 | $44.53 | -2.18% | 31,817,770 |
| Feb 11, 2019 | $48.47 | $49.59 | $45.20 | $45.52 | -5.11% | 15,406,110 |
| Feb 4, 2019 | $49.96 | $51.40 | $47.06 | $47.98 | -3.97% | 11,407,865 |
| Jan 28, 2019 | $48.17 | $51.20 | $47.00 | $49.96 | +2.97% | 16,094,520 |
| Jan 22, 2019 | $49.82 | $49.94 | $47.56 | $48.52 | -3.99% | 15,108,825 |
| Jan 14, 2019 | $48.43 | $51.73 | $47.84 | $50.54 | +3.80% | 18,032,895 |
| Jan 7, 2019 | $47.00 | $51.74 | $46.13 | $48.68 | +5.95% | 20,833,395 |
| Dec 31, 2018 | $47.82 | $48.78 | $43.77 | $45.95 | -3.02% | 14,902,825 |
| Dec 24, 2018 | $48.38 | $49.97 | $46.50 | $47.38 | -3.08% | 14,564,100 |
| Dec 17, 2018 | $49.20 | $50.60 | $45.84 | $48.89 | -1.44% | 26,335,895 |
| Dec 10, 2018 | $46.84 | $51.43 | $46.50 | $49.60 | +4.81% | 21,912,575 |
| Dec 3, 2018 | $46.83 | $48.77 | $44.00 | $47.32 | +4.20% | 19,930,255 |
| Nov 26, 2018 | $45.71 | $47.34 | $44.18 | $45.41 | +0.58% | 18,236,475 |
| Nov 19, 2018 | $45.85 | $47.89 | $44.20 | $45.15 | -3.28% | 14,660,460 |
| Nov 12, 2018 | $43.99 | $48.40 | $41.73 | $46.68 | +5.18% | 26,180,790 |
| Nov 5, 2018 | $45.20 | $47.70 | $43.31 | $44.38 | -0.34% | 22,437,180 |
| Oct 29, 2018 | $41.08 | $45.25 | $38.41 | $44.53 | +10.68% | 19,309,665 |
| Oct 22, 2018 | $43.58 | $44.03 | $37.61 | $40.24 | -4.28% | 24,239,635 |
| Oct 15, 2018 | $43.09 | $45.15 | $41.76 | $42.03 | -4.85% | 17,318,900 |
| Oct 8, 2018 | $41.62 | $44.47 | $41.00 | $44.18 | +2.49% | 27,928,720 |
| Oct 1, 2018 | $46.11 | $47.50 | $42.51 | $43.10 | -5.58% | 29,330,185 |
| Sep 24, 2018 | $41.91 | $45.98 | $41.62 | $45.65 | +6.29% | 24,628,835 |
| Sep 17, 2018 | $39.57 | $43.86 | $39.19 | $42.95 | +6.35% | 28,028,505 |
| Sep 10, 2018 | $38.20 | $40.61 | $36.92 | $40.39 | +4.44% | 23,592,795 |
| Sep 4, 2018 | $39.30 | $39.83 | $37.74 | $38.67 | -2.21% | 19,824,485 |
| Aug 27, 2018 | $42.05 | $42.96 | $37.78 | $39.54 | -4.71% | 32,483,560 |
| Aug 20, 2018 | $41.80 | $42.75 | $40.77 | $41.50 | +0.42% | 16,846,655 |
| Aug 13, 2018 | $44.79 | $44.93 | $39.07 | $41.33 | -8.03% | 46,881,985 |
| Aug 6, 2018 | $51.41 | $53.36 | $43.64 | $44.93 | -12.96% | 41,944,890 |
| Jul 30, 2018 | $53.12 | $53.12 | $49.96 | $51.63 | -2.56% | 14,251,820 |
| Jul 23, 2018 | $52.54 | $54.13 | $51.71 | $52.98 | +0.25% | 12,039,725 |
| Jul 16, 2018 | $53.44 | $53.98 | $51.56 | $52.85 | -0.70% | 14,622,320 |
| Jul 9, 2018 | $53.00 | $54.09 | $51.80 | $53.22 | +1.88% | 18,964,160 |
| Jul 2, 2018 | $49.89 | $52.57 | $49.52 | $52.24 | +3.37% | 17,536,740 |
| Jun 25, 2018 | $50.83 | $51.25 | $47.75 | $50.53 | -2.59% | 26,219,225 |
| Jun 18, 2018 | $50.15 | $52.17 | $48.54 | $51.88 | +1.77% | 22,924,950 |
| Jun 11, 2018 | $49.06 | $52.87 | $48.97 | $50.98 | +4.64% | 37,646,740 |
| Jun 4, 2018 | $46.93 | $48.80 | $46.71 | $48.72 | +4.77% | 28,603,765 |
| May 29, 2018 | $45.43 | $46.97 | $44.96 | $46.50 | +1.72% | 24,506,075 |
| May 21, 2018 | $49.38 | $49.57 | $44.46 | $45.71 | -7.21% | 41,976,050 |
| May 14, 2018 | $53.83 | $54.21 | $48.01 | $49.27 | -7.98% | 49,363,540 |
| May 7, 2018 | $50.64 | $54.00 | $50.55 | $53.54 | +6.41% | 18,451,155 |
| Apr 30, 2018 | $51.19 | $52.51 | $48.80 | $50.31 | -0.93% | 20,591,165 |
| Apr 23, 2018 | $52.99 | $53.64 | $49.69 | $50.79 | -4.65% | 25,420,455 |
| Apr 16, 2018 | $54.33 | $56.39 | $52.40 | $53.26 | -2.45% | 23,888,880 |
| Apr 9, 2018 | $55.13 | $57.89 | $53.97 | $54.60 | +0.09% | 23,416,415 |
| Apr 2, 2018 | $56.40 | $57.11 | $52.38 | $54.55 | -2.73% | 21,727,890 |
| Mar 26, 2018 | $60.54 | $60.54 | $54.12 | $56.08 | -5.16% | 30,986,815 |
| Mar 19, 2018 | $64.01 | $64.87 | $59.07 | $59.13 | -9.57% | 25,583,650 |
| Mar 12, 2018 | $62.51 | $65.80 | $61.20 | $65.39 | +4.61% | 29,440,665 |
| Mar 5, 2018 | $57.80 | $63.76 | $57.74 | $62.51 | +8.25% | 28,674,300 |
| Feb 26, 2018 | $62.60 | $63.38 | $55.80 | $57.74 | -7.36% | 31,792,830 |
| Feb 20, 2018 | $60.85 | $63.24 | $60.76 | $62.33 | +1.37% | 19,326,930 |
| Feb 12, 2018 | $58.65 | $62.42 | $57.56 | $61.49 | +5.42% | 22,005,425 |
| Feb 5, 2018 | $63.00 | $65.18 | $56.77 | $58.33 | -8.12% | 51,696,835 |
| Jan 29, 2018 | $68.60 | $68.60 | $62.33 | $63.48 | -5.51% | 31,911,295 |
| Jan 22, 2018 | $65.15 | $68.75 | $64.20 | $67.18 | +3.18% | 34,108,375 |
| Jan 16, 2018 | $66.48 | $66.99 | $63.34 | $65.11 | -1.00% | 26,829,705 |
| Jan 8, 2018 | $69.06 | $69.80 | $64.83 | $65.77 | -4.48% | 30,360,195 |
| Jan 2, 2018 | $69.60 | $71.08 | $67.32 | $68.85 | -0.23% | 30,208,105 |
| Dec 26, 2017 | $72.57 | $73.20 | $67.54 | $69.01 | -5.62% | 24,725,285 |
| Dec 18, 2017 | $72.22 | $75.53 | $71.10 | $73.13 | +2.77% | 30,179,015 |
| Dec 11, 2017 | $65.03 | $72.90 | $64.84 | $71.16 | +10.66% | 39,546,705 |
| Dec 4, 2017 | $65.20 | $67.18 | $62.40 | $64.30 | -0.74% | 35,147,685 |
| Nov 27, 2017 | $68.20 | $68.62 | $63.64 | $64.78 | -5.90% | 34,347,350 |
| Nov 20, 2017 | $72.40 | $72.60 | $67.70 | $68.84 | -6.34% | 41,925,290 |
| Nov 13, 2017 | $60.23 | $75.02 | $58.84 | $73.50 | +21.34% | 67,149,720 |
| Nov 6, 2017 | $60.00 | $64.13 | $59.60 | $60.57 | +7.97% | 45,457,900 |
| Oct 30, 2017 | $56.17 | $57.09 | $54.43 | $56.10 | -1.06% | 29,638,355 |
| Oct 23, 2017 | $55.09 | $56.87 | $54.24 | $56.71 | +2.49% | 30,339,025 |
| Oct 16, 2017 | $56.40 | $56.68 | $54.64 | $55.33 | -1.08% | 24,208,435 |
| Oct 9, 2017 | $55.40 | $55.96 | $53.08 | $55.93 | +1.07% | 27,071,320 |
| Oct 2, 2017 | $53.03 | $55.37 | $52.30 | $55.34 | +4.88% | 31,317,500 |
| Sep 25, 2017 | $53.79 | $54.00 | $50.64 | $52.76 | -2.87% | 37,020,740 |
| Sep 18, 2017 | $55.50 | $59.11 | $53.60 | $54.32 | +0.20% | 47,738,125 |
| Sep 11, 2017 | $55.20 | $55.36 | $52.54 | $54.21 | -0.72% | 31,871,365 |
| Sep 5, 2017 | $53.75 | $55.43 | $53.06 | $54.61 | +1.17% | 17,603,575 |
| Aug 28, 2017 | $53.42 | $55.60 | $51.89 | $53.98 | +0.95% | 29,738,885 |
| Aug 21, 2017 | $54.43 | $55.89 | $53.27 | $53.47 | -1.11% | 29,668,025 |
| Aug 14, 2017 | $57.07 | $57.59 | $54.00 | $54.07 | -3.78% | 33,805,960 |
| Aug 7, 2017 | $61.00 | $63.28 | $54.64 | $56.19 | -7.72% | 66,099,640 |
| Jul 31, 2017 | $63.23 | $63.36 | $58.75 | $60.89 | -2.97% | 24,316,935 |
| Jul 24, 2017 | $61.85 | $64.18 | $61.07 | $62.76 | +2.15% | 24,279,440 |
| Jul 17, 2017 | $62.00 | $63.55 | $60.03 | $61.44 | -1.01% | 24,548,965 |
| Jul 10, 2017 | $59.50 | $63.50 | $59.07 | $62.07 | +4.92% | 26,690,725 |
| Jul 3, 2017 | $60.52 | $60.86 | $58.02 | $59.16 | -1.61% | 21,364,070 |
| Jun 26, 2017 | $66.74 | $67.51 | $59.61 | $60.13 | -9.87% | 31,690,230 |
| Jun 19, 2017 | $59.96 | $66.76 | $59.72 | $66.71 | +12.32% | 32,175,565 |
| Jun 12, 2017 | $60.31 | $62.11 | $57.09 | $59.39 | -2.19% | 29,418,920 |
| Jun 5, 2017 | $58.51 | $64.62 | $58.40 | $60.72 | +4.10% | 47,603,265 |
| May 30, 2017 | $58.40 | $58.85 | $56.45 | $58.33 | -0.23% | 17,591,810 |
| May 22, 2017 | $57.92 | $60.36 | $56.72 | $58.47 | +1.95% | 33,915,455 |
| May 15, 2017 | $54.49 | $59.07 | $54.26 | $57.35 | +5.70% | 44,416,740 |
| May 8, 2017 | $52.70 | $57.94 | $52.40 | $54.26 | +2.57% | 48,242,145 |
| May 1, 2017 | $53.07 | $54.49 | $51.81 | $52.90 | -0.34% | 20,739,430 |
| Apr 24, 2017 | $54.54 | $55.76 | $52.26 | $53.08 | -1.33% | 29,872,230 |
| Apr 17, 2017 | $53.20 | $53.91 | $51.13 | $53.79 | +1.24% | 23,829,450 |
| Apr 10, 2017 | $55.58 | $55.78 | $52.54 | $53.14 | -4.16% | 20,602,185 |
| Apr 3, 2017 | $56.67 | $57.38 | $54.31 | $55.44 | -2.39% | 27,744,850 |
| Mar 27, 2017 | $57.11 | $58.56 | $56.07 | $56.80 | -1.72% | 21,712,220 |
| Mar 20, 2017 | $58.30 | $59.68 | $56.06 | $57.80 | -0.86% | 26,720,720 |
| Mar 13, 2017 | $58.19 | $58.40 | $56.58 | $58.30 | +0.73% | 24,009,580 |
| Mar 6, 2017 | $58.80 | $59.30 | $57.45 | $57.88 | -1.39% | 20,408,605 |
| Feb 27, 2017 | $59.51 | $61.73 | $56.90 | $58.69 | -2.15% | 35,048,040 |
| Feb 21, 2017 | $59.26 | $61.56 | $57.50 | $59.99 | +0.90% | 38,279,460 |
| Feb 13, 2017 | $51.76 | $59.94 | $50.51 | $59.45 | +15.47% | 45,257,350 |
| Feb 6, 2017 | $50.85 | $53.23 | $50.60 | $51.48 | +0.95% | 33,695,445 |
| Jan 30, 2017 | $50.07 | $51.40 | $49.66 | $51.00 | +0.83% | 13,857,465 |
| Jan 23, 2017 | $48.42 | $51.54 | $48.40 | $50.58 | +4.35% | 21,306,035 |
| Jan 17, 2017 | $47.89 | $48.88 | $46.70 | $48.47 | +1.96% | 19,880,160 |
| Jan 9, 2017 | $45.56 | $48.79 | $45.49 | $47.54 | +4.72% | 23,360,740 |
| Jan 3, 2017 | $43.88 | $46.14 | $43.13 | $45.39 | +5.40% | 24,348,050 |
| Dec 27, 2016 | $44.90 | $45.76 | $42.95 | $43.07 | -3.72% | 11,137,315 |
| Dec 19, 2016 | $42.64 | $45.25 | $42.22 | $44.73 | +4.98% | 22,001,575 |
| Dec 12, 2016 | $43.80 | $45.22 | $42.29 | $42.61 | -4.70% | 28,431,605 |
| Dec 5, 2016 | $43.40 | $45.48 | $43.39 | $44.71 | +1.34% | 21,756,275 |
| Nov 28, 2016 | $46.10 | $47.20 | $43.00 | $44.12 | -2.86% | 29,284,005 |
| Nov 21, 2016 | $46.22 | $47.45 | $44.64 | $45.42 | -1.61% | 18,068,715 |
| Nov 14, 2016 | $46.85 | $47.92 | $43.28 | $46.16 | – | 31,282,410 |
Seasonality
NTES 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 | 8.0% | -2.8% | 0.1% | 2.5% | 1.9% | 5.7% | 0.1% | -4.7% | 0.8% | -3.3% | 10.4% | -0.5% |
| Months up | 8 of 10 | 2 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -6.4% | -10.8% | -1.7% | 5.0% | 4.5% | 4.9% | 4.0% | -8.6% | -0.1% | -6.2% | ||
| 2025 | 15.3% | -3.0% | 4.4% | 4.0% | 14.4% | 10.5% | -3.2% | 5.0% | 11.6% | -7.8% | -1.5% | 0.1% |
| 2024 | 4.8% | 10.5% | -3.2% | -9.7% | -4.8% | 7.9% | -3.6% | -12.7% | 16.9% | -13.9% | 9.2% | 2.0% |
| 2023 | 22.0% | -12.4% | 14.3% | 0.8% | -4.5% | 14.2% | 12.5% | -4.8% | -2.7% | 6.7% | 6.6% | -17.9% |
| 2022 | 1.6% | -7.8% | -5.5% | 6.3% | 8.8% | -9.7% | -0.4% | -4.4% | -14.6% | -26.4% | 27.9% | 2.8% |
| 2021 | 20.1% | -4.5% | -5.9% | 8.5% | 5.2% | -2.0% | -11.3% | -4.7% | -12.1% | 14.3% | 10.6% | -5.5% |
| 2020 | 4.6% | -0.6% | 1.0% | 7.5% | 11.0% | 12.4% | 6.8% | 6.6% | -6.7% | -4.6% | 4.1% | 6.2% |
| 2019 | 7.0% | -11.4% | 8.4% | 17.8% | -12.4% | 2.9% | -9.8% | 10.9% | 4.4% | 7.4% | 10.3% | -0.4% |
| 2018 | -7.2% | -8.3% | -4.4% | -8.3% | -11.1% | 10.7% | 2.1% | -23.1% | 15.4% | -8.9% | 9.5% | 3.7% |
| 2017 | 17.9% | 20.1% | -6.6% | -6.6% | 7.7% | 5.6% | 3.5% | -11.1% | -4.4% | 6.9% | 16.9% | 5.0% |