Nucor Corp (NUE) stock
NUENYSESteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 12, 2026Score 15/3073% above fair value
$273.87−1.42 (-0.52%)
Close on Oct 30, 2026Market cap $62.13BP/E 21.8Yield 0.81%
Price history
Nucor share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$273.87
-0.52% on the day
52-week range
$140.93 – $280.11
-2.2% from the high
Change over 52 weeks
+82.9%
From $149.74 on Oct 30, 2025
Average volume
1.38M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $262.13 | $275.90 | $253.55 | $273.87 | +6.11% | 9,004,234 |
| Oct 19, 2026 | $264.05 | $266.00 | $250.74 | $258.11 | +0.71% | 6,330,202 |
| Oct 12, 2026 | $250.93 | $263.87 | $248.29 | $256.29 | +2.38% | 5,043,372 |
| Oct 5, 2026 | $242.40 | $255.08 | $242.40 | $250.33 | +4.13% | 5,610,135 |
| Sep 28, 2026 | $245.05 | $247.52 | $229.20 | $240.39 | -2.77% | 6,763,415 |
| Sep 21, 2026 | $248.39 | $250.69 | $241.21 | $247.25 | -0.45% | 6,582,538 |
| Sep 14, 2026 | $257.25 | $268.08 | $246.65 | $248.38 | -4.26% | 7,178,414 |
| Sep 8, 2026 | $259.76 | $264.33 | $252.01 | $259.43 | -0.63% | 4,120,078 |
| Aug 31, 2026 | $252.26 | $268.47 | $246.00 | $261.07 | +4.22% | 5,622,061 |
| Aug 24, 2026 | $249.13 | $257.13 | $243.10 | $250.50 | +2.82% | 5,423,486 |
| Aug 17, 2026 | $267.40 | $272.86 | $238.62 | $243.63 | -9.40% | 11,669,629 |
| Aug 10, 2026 | $273.00 | $277.60 | $267.60 | $268.91 | -1.36% | 4,900,032 |
| Aug 3, 2026 | $256.16 | $280.11 | $251.25 | $272.63 | +5.96% | 7,784,660 |
| Jul 27, 2026 | $249.12 | $270.02 | $244.04 | $257.29 | +3.93% | 9,010,212 |
| Jul 20, 2026 | $237.82 | $249.02 | $230.00 | $247.56 | +4.63% | 6,253,451 |
| Jul 13, 2026 | $228.60 | $238.07 | $228.24 | $236.61 | +4.06% | 5,400,653 |
| Jul 6, 2026 | $220.75 | $229.96 | $220.00 | $227.37 | +3.00% | 6,264,762 |
| Jun 29, 2026 | $239.50 | $241.75 | $214.61 | $220.75 | -7.94% | 7,548,695 |
| Jun 22, 2026 | $244.78 | $249.65 | $237.50 | $239.78 | -1.66% | 10,330,308 |
| Jun 15, 2026 | $270.00 | $270.90 | $242.05 | $243.83 | -8.46% | 10,795,245 |
| Jun 8, 2026 | $256.86 | $268.80 | $245.33 | $266.35 | +4.70% | 6,618,415 |
| Jun 1, 2026 | $247.58 | $264.67 | $245.88 | $254.39 | +1.76% | 6,908,822 |
| May 26, 2026 | $232.92 | $251.39 | $232.19 | $250.00 | +7.76% | 7,879,165 |
| May 18, 2026 | $226.62 | $233.05 | $219.49 | $232.00 | +2.19% | 5,701,363 |
| May 11, 2026 | $229.02 | $235.45 | $226.11 | $227.02 | -0.21% | 6,949,277 |
| May 4, 2026 | $226.00 | $235.44 | $222.79 | $227.50 | +0.65% | 6,330,746 |
| Apr 27, 2026 | $214.08 | $227.96 | $213.14 | $226.04 | +5.48% | 10,174,399 |
| Apr 20, 2026 | $195.05 | $216.26 | $195.01 | $214.29 | +9.40% | 8,883,090 |
| Apr 13, 2026 | $186.12 | $197.13 | $186.12 | $195.87 | +5.24% | 6,022,801 |
| Apr 6, 2026 | $170.99 | $188.22 | $167.35 | $186.12 | +7.92% | 7,474,779 |
| Mar 30, 2026 | $165.00 | $175.28 | $163.62 | $172.46 | +5.56% | 4,992,178 |
| Mar 23, 2026 | $162.82 | $167.98 | $160.09 | $163.37 | +3.02% | 7,988,855 |
| Mar 16, 2026 | $165.18 | $165.99 | $155.14 | $158.58 | -3.00% | 7,336,291 |
| Mar 9, 2026 | $166.74 | $173.17 | $162.00 | $163.48 | -3.12% | 6,462,492 |
| Mar 2, 2026 | $176.67 | $180.83 | $166.67 | $168.75 | -4.60% | 7,435,436 |
| Feb 23, 2026 | $179.71 | $181.26 | $172.89 | $176.88 | -1.74% | 9,016,103 |
| Feb 17, 2026 | $184.09 | $187.28 | $176.62 | $180.01 | -1.76% | 6,380,761 |
| Feb 9, 2026 | $191.67 | $196.90 | $177.06 | $183.23 | -4.98% | 9,091,747 |
| Feb 2, 2026 | $176.00 | $193.09 | $175.33 | $192.84 | +8.51% | 10,959,193 |
| Jan 26, 2026 | $182.63 | $183.32 | $165.68 | $177.72 | -2.16% | 12,394,466 |
| Jan 20, 2026 | $172.53 | $183.00 | $171.71 | $181.65 | +4.16% | 6,723,613 |
| Jan 12, 2026 | $164.63 | $175.94 | $163.00 | $174.39 | +6.48% | 8,058,612 |
| Jan 5, 2026 | $170.00 | $171.94 | $161.44 | $163.77 | -3.32% | 9,189,841 |
| Dec 29, 2025 | $165.03 | $169.65 | $162.23 | $169.40 | +1.83% | 5,301,378 |
| Dec 22, 2025 | $160.07 | $166.45 | $159.13 | $166.35 | +4.52% | 4,455,587 |
| Dec 15, 2025 | $165.73 | $165.73 | $155.00 | $159.15 | -3.61% | 10,540,772 |
| Dec 8, 2025 | $159.75 | $168.07 | $157.22 | $165.11 | +3.55% | 6,956,465 |
| Dec 1, 2025 | $158.73 | $166.27 | $158.65 | $159.45 | -0.03% | 7,704,242 |
| Nov 24, 2025 | $151.72 | $159.95 | $150.86 | $159.49 | +4.69% | 4,688,017 |
| Nov 17, 2025 | $147.01 | $153.60 | $146.00 | $152.35 | +3.09% | 6,886,353 |
| Nov 10, 2025 | $144.78 | $150.62 | $140.93 | $147.78 | +2.40% | 6,651,313 |
| Nov 3, 2025 | $149.51 | $150.00 | $142.05 | $144.31 | -3.83% | 7,183,614 |
| Oct 27, 2025 | $140.22 | $155.83 | $139.21 | $150.05 | +8.18% | 12,217,687 |
| Oct 20, 2025 | $134.55 | $141.37 | $133.78 | $138.70 | +5.25% | 6,851,103 |
| Oct 13, 2025 | $136.51 | $139.78 | $131.32 | $131.78 | -1.40% | 6,672,140 |
| Oct 6, 2025 | $137.99 | $141.61 | $133.61 | $133.65 | -3.18% | 6,634,002 |
| Sep 29, 2025 | $138.59 | $139.83 | $134.27 | $138.04 | -0.07% | 7,756,561 |
| Sep 22, 2025 | $133.05 | $138.56 | $131.93 | $138.13 | +3.62% | 8,639,785 |
| Sep 15, 2025 | $141.10 | $146.42 | $132.65 | $133.30 | -5.70% | 13,666,457 |
| Sep 8, 2025 | $147.58 | $147.58 | $140.98 | $141.35 | -4.01% | 7,905,610 |
| Sep 2, 2025 | $145.96 | $150.24 | $142.30 | $147.26 | -0.99% | 4,843,810 |
| Aug 25, 2025 | $148.33 | $151.16 | $147.20 | $148.73 | +0.54% | 5,491,846 |
| Aug 18, 2025 | $145.68 | $148.99 | $142.40 | $147.93 | +1.73% | 6,089,831 |
| Aug 11, 2025 | $138.58 | $151.32 | $135.80 | $145.41 | +4.63% | 7,163,725 |
| Aug 4, 2025 | $138.71 | $141.65 | $136.36 | $138.98 | +0.22% | 5,371,023 |
| Jul 28, 2025 | $145.83 | $147.15 | $134.03 | $138.67 | -4.91% | 13,786,656 |
| Jul 21, 2025 | $143.08 | $146.15 | $140.30 | $145.83 | +3.70% | 8,574,267 |
| Jul 14, 2025 | $140.86 | $142.91 | $135.60 | $140.63 | -1.24% | 7,044,268 |
| Jul 7, 2025 | $136.50 | $145.04 | $135.94 | $142.40 | +3.29% | 8,192,072 |
| Jun 30, 2025 | $130.83 | $139.27 | $128.46 | $137.87 | +4.90% | 7,671,315 |
| Jun 23, 2025 | $123.25 | $131.82 | $122.82 | $131.43 | +5.74% | 10,241,706 |
| Jun 16, 2025 | $122.90 | $129.49 | $120.40 | $124.30 | +1.95% | 13,651,666 |
| Jun 9, 2025 | $123.36 | $125.56 | $115.66 | $121.92 | +0.29% | 12,578,474 |
| Jun 2, 2025 | $122.91 | $125.75 | $115.35 | $121.57 | +11.16% | 19,054,796 |
| May 26, 2025 | $108.79 | $110.69 | $106.21 | $109.36 | +0.80% | 14,062,697 |
| May 19, 2025 | $113.96 | $116.05 | $106.79 | $108.49 | -6.60% | 10,224,234 |
| May 12, 2025 | $120.48 | $122.40 | $113.89 | $116.16 | +0.82% | 9,897,959 |
| May 5, 2025 | $121.59 | $122.89 | $114.01 | $115.22 | -6.30% | 10,476,059 |
| Apr 28, 2025 | $115.77 | $123.95 | $112.99 | $122.97 | +6.27% | 12,099,205 |
| Apr 21, 2025 | $109.33 | $116.26 | $105.92 | $115.72 | +4.72% | 8,836,310 |
| Apr 14, 2025 | $113.08 | $113.85 | $107.80 | $110.50 | -0.67% | 7,260,719 |
| Apr 7, 2025 | $99.22 | $116.77 | $97.59 | $111.24 | +7.77% | 16,023,156 |
| Mar 31, 2025 | $120.00 | $123.45 | $99.77 | $103.22 | -15.36% | 14,805,917 |
| Mar 24, 2025 | $127.00 | $129.43 | $121.86 | $121.95 | -0.05% | 14,129,905 |
| Mar 17, 2025 | $130.48 | $131.52 | $119.57 | $122.01 | -7.63% | 20,538,685 |
| Mar 10, 2025 | $130.58 | $133.82 | $125.72 | $132.09 | -1.22% | 12,818,082 |
| Mar 3, 2025 | $139.66 | $140.12 | $126.43 | $133.72 | -2.73% | 16,710,826 |
| Feb 24, 2025 | $135.31 | $139.41 | $133.42 | $137.47 | +1.66% | 10,869,960 |
| Feb 18, 2025 | $140.00 | $143.06 | $134.92 | $135.23 | -1.84% | 9,606,474 |
| Feb 10, 2025 | $136.80 | $141.50 | $132.41 | $137.77 | +5.77% | 17,251,376 |
| Feb 3, 2025 | $130.19 | $136.08 | $126.23 | $130.26 | +1.42% | 17,506,813 |
| Jan 27, 2025 | $122.69 | $131.46 | $119.30 | $128.43 | +5.12% | 17,894,270 |
| Jan 21, 2025 | $126.50 | $127.74 | $121.36 | $122.17 | -1.90% | 10,360,937 |
| Jan 13, 2025 | $118.36 | $126.14 | $117.60 | $124.53 | +5.39% | 10,627,440 |
| Jan 6, 2025 | $118.25 | $123.45 | $116.24 | $118.16 | +2.35% | 10,731,159 |
| Dec 30, 2024 | $116.73 | $118.68 | $112.25 | $115.45 | -1.56% | 6,154,016 |
| Dec 23, 2024 | $116.50 | $120.31 | $114.88 | $117.28 | +0.60% | 5,451,601 |
| Dec 16, 2024 | $124.00 | $126.10 | $113.94 | $116.58 | -6.92% | 22,310,688 |
| Dec 9, 2024 | $144.86 | $147.12 | $125.00 | $125.25 | -12.15% | 10,800,457 |
| Dec 2, 2024 | $156.81 | $158.48 | $142.31 | $142.57 | -7.84% | 9,996,648 |
| Nov 25, 2024 | $152.86 | $156.95 | $152.34 | $154.69 | +1.82% | 6,442,191 |
| Nov 18, 2024 | $147.00 | $153.25 | $143.71 | $151.92 | +3.29% | 8,655,287 |
| Nov 11, 2024 | $160.00 | $161.17 | $145.74 | $147.08 | -7.40% | 10,091,070 |
| Nov 4, 2024 | $143.17 | $170.52 | $141.33 | $158.84 | +10.64% | 14,393,564 |
| Oct 28, 2024 | $143.23 | $149.35 | $140.76 | $143.56 | +1.48% | 9,071,797 |
| Oct 21, 2024 | $158.54 | $159.21 | $140.42 | $141.47 | -10.60% | 13,820,991 |
| Oct 14, 2024 | $151.02 | $159.49 | $149.95 | $158.24 | +4.17% | 8,149,644 |
| Oct 7, 2024 | $150.00 | $153.83 | $146.62 | $151.91 | +0.31% | 6,853,077 |
| Sep 30, 2024 | $150.13 | $155.15 | $148.91 | $151.44 | +0.87% | 6,977,684 |
| Sep 23, 2024 | $146.62 | $152.54 | $144.95 | $150.13 | +2.61% | 6,215,085 |
| Sep 16, 2024 | $144.27 | $149.40 | $138.40 | $146.31 | +1.89% | 10,969,041 |
| Sep 9, 2024 | $141.60 | $145.14 | $133.42 | $143.59 | +3.46% | 6,838,420 |
| Sep 3, 2024 | $149.77 | $150.00 | $137.91 | $138.79 | -8.64% | 6,062,879 |
| Aug 26, 2024 | $150.07 | $152.55 | $147.30 | $151.91 | +2.83% | 6,180,206 |
| Aug 19, 2024 | $145.21 | $148.06 | $142.86 | $147.73 | +1.72% | 4,696,985 |
| Aug 12, 2024 | $145.32 | $147.50 | $139.41 | $145.23 | +0.06% | 6,371,367 |
| Aug 5, 2024 | $146.50 | $153.35 | $143.53 | $145.14 | -3.91% | 7,076,478 |
| Jul 29, 2024 | $160.26 | $165.76 | $149.36 | $151.05 | -6.12% | 9,102,173 |
| Jul 22, 2024 | $162.30 | $164.90 | $154.70 | $160.89 | -0.99% | 8,844,877 |
| Jul 15, 2024 | $163.01 | $167.50 | $162.29 | $162.50 | +0.87% | 7,489,755 |
| Jul 8, 2024 | $153.75 | $162.43 | $150.24 | $161.10 | +4.72% | 7,349,623 |
| Jul 1, 2024 | $158.61 | $159.48 | $153.29 | $153.84 | -2.68% | 4,703,859 |
| Jun 24, 2024 | $157.97 | $160.44 | $150.21 | $158.08 | +0.32% | 10,084,322 |
| Jun 17, 2024 | $153.93 | $159.49 | $152.15 | $157.58 | +1.87% | 9,223,032 |
| Jun 10, 2024 | $160.26 | $161.39 | $149.12 | $154.69 | -3.92% | 8,207,918 |
| Jun 3, 2024 | $167.88 | $168.77 | $160.00 | $161.00 | -4.65% | 7,093,251 |
| May 28, 2024 | $171.15 | $171.26 | $165.17 | $168.85 | -1.41% | 6,773,810 |
| May 20, 2024 | $172.19 | $173.00 | $169.47 | $171.27 | -0.49% | 5,267,104 |
| May 13, 2024 | $173.89 | $176.59 | $171.52 | $172.12 | -1.35% | 5,762,582 |
| May 6, 2024 | $175.52 | $175.71 | $169.57 | $174.47 | +0.32% | 6,617,152 |
| Apr 29, 2024 | $175.98 | $176.60 | $167.73 | $173.92 | -0.86% | 7,009,609 |
| Apr 22, 2024 | $190.98 | $193.61 | $170.82 | $175.42 | -8.33% | 11,930,146 |
| Apr 15, 2024 | $197.10 | $197.79 | $188.95 | $191.36 | -1.63% | 5,825,274 |
| Apr 8, 2024 | $202.08 | $203.00 | $193.02 | $194.53 | -3.20% | 4,595,726 |
| Apr 1, 2024 | $199.72 | $202.89 | $196.28 | $200.97 | +1.55% | 4,611,696 |
| Mar 25, 2024 | $195.74 | $199.00 | $193.82 | $197.90 | +1.78% | 3,877,676 |
| Mar 18, 2024 | $189.87 | $197.98 | $188.29 | $194.44 | +3.16% | 5,733,026 |
| Mar 11, 2024 | $184.28 | $188.93 | $180.53 | $188.48 | +1.43% | 8,926,175 |
| Mar 4, 2024 | $191.00 | $192.76 | $183.10 | $185.82 | -2.56% | 5,849,020 |
| Feb 26, 2024 | $189.45 | $195.00 | $189.11 | $190.70 | +0.37% | 6,914,186 |
| Feb 20, 2024 | $183.62 | $190.85 | $182.68 | $189.99 | +2.38% | 4,661,980 |
| Feb 12, 2024 | $186.60 | $189.58 | $178.22 | $185.58 | -0.51% | 7,162,616 |
| Feb 5, 2024 | $182.12 | $187.82 | $181.07 | $186.54 | +1.72% | 6,640,123 |
| Jan 29, 2024 | $175.50 | $190.96 | $173.13 | $183.39 | +4.73% | 13,236,474 |
| Jan 22, 2024 | $166.07 | $177.24 | $166.04 | $175.10 | +4.98% | 7,497,038 |
| Jan 16, 2024 | $168.89 | $171.68 | $165.29 | $166.79 | -1.24% | 6,857,208 |
| Jan 8, 2024 | $170.07 | $172.88 | $166.68 | $168.89 | -0.98% | 6,275,322 |
| Jan 2, 2024 | $173.69 | $178.04 | $169.87 | $170.57 | -1.99% | 6,131,350 |
| Dec 26, 2023 | $178.07 | $179.17 | $173.52 | $174.04 | -2.26% | 3,238,740 |
| Dec 18, 2023 | $175.72 | $179.29 | $173.22 | $178.06 | +3.03% | 7,140,079 |
| Dec 11, 2023 | $160.58 | $175.53 | $159.02 | $172.82 | +6.62% | 10,169,982 |
| Dec 4, 2023 | $169.00 | $170.30 | $161.51 | $162.09 | -4.88% | 6,746,111 |
| Nov 27, 2023 | $156.82 | $172.81 | $156.38 | $170.41 | +8.43% | 11,597,081 |
| Nov 20, 2023 | $156.92 | $159.24 | $155.72 | $157.16 | +0.26% | 3,008,550 |
| Nov 13, 2023 | $152.27 | $157.33 | $151.04 | $156.76 | +2.71% | 5,111,074 |
| Nov 6, 2023 | $153.44 | $155.23 | $150.21 | $152.62 | +0.20% | 5,250,694 |
| Oct 30, 2023 | $149.47 | $155.15 | $145.35 | $152.31 | +2.84% | 6,454,915 |
| Oct 23, 2023 | $140.84 | $150.48 | $140.08 | $148.11 | +4.78% | 8,894,596 |
| Oct 16, 2023 | $149.55 | $150.46 | $141.15 | $141.36 | -3.88% | 6,884,469 |
| Oct 9, 2023 | $157.23 | $158.85 | $144.82 | $147.06 | -6.47% | 7,172,367 |
| Oct 2, 2023 | $156.46 | $158.82 | $153.40 | $157.23 | +0.56% | 7,161,768 |
| Sep 25, 2023 | $152.87 | $159.74 | $151.50 | $156.35 | +2.10% | 6,834,678 |
| Sep 18, 2023 | $155.42 | $160.13 | $151.38 | $153.13 | -1.47% | 6,545,910 |
| Sep 11, 2023 | $167.50 | $168.58 | $154.90 | $155.42 | -5.77% | 10,017,830 |
| Sep 5, 2023 | $172.17 | $172.17 | $164.53 | $164.94 | -4.43% | 5,870,083 |
| Aug 28, 2023 | $165.42 | $174.92 | $165.12 | $172.58 | +4.34% | 4,879,744 |
| Aug 21, 2023 | $168.62 | $170.48 | $163.07 | $165.40 | -1.75% | 5,321,195 |
| Aug 14, 2023 | $170.44 | $174.50 | $165.95 | $168.34 | +1.09% | 6,474,552 |
| Aug 7, 2023 | $168.77 | $171.57 | $164.33 | $166.52 | -0.74% | 5,498,638 |
| Jul 31, 2023 | $170.72 | $174.73 | $167.47 | $167.76 | -0.70% | 7,482,992 |
| Jul 24, 2023 | $164.78 | $174.25 | $163.48 | $168.94 | +3.12% | 6,710,995 |
| Jul 17, 2023 | $165.70 | $171.78 | $163.36 | $163.83 | -1.76% | 5,549,486 |
| Jul 10, 2023 | $160.96 | $172.30 | $160.61 | $166.77 | +2.98% | 5,412,586 |
| Jul 3, 2023 | $163.73 | $167.14 | $156.68 | $161.95 | -1.24% | 6,817,665 |
| Jun 26, 2023 | $154.64 | $164.54 | $154.40 | $163.98 | +6.63% | 6,268,487 |
| Jun 20, 2023 | $149.63 | $154.50 | $147.52 | $153.79 | +1.57% | 4,948,875 |
| Jun 12, 2023 | $145.01 | $156.76 | $143.87 | $151.41 | +4.03% | 8,740,683 |
| Jun 5, 2023 | $141.00 | $149.53 | $138.32 | $145.55 | +3.02% | 7,261,641 |
| May 30, 2023 | $135.19 | $141.87 | $129.79 | $141.29 | +3.78% | 7,108,723 |
| May 22, 2023 | $139.15 | $140.69 | $132.64 | $136.14 | -1.82% | 7,000,760 |
| May 15, 2023 | $140.16 | $141.88 | $136.42 | $138.67 | -0.29% | 5,683,606 |
| May 8, 2023 | $144.84 | $145.30 | $133.41 | $139.08 | -2.28% | 8,498,572 |
| May 1, 2023 | $148.95 | $150.33 | $138.88 | $142.32 | -3.95% | 9,169,451 |
| Apr 24, 2023 | $152.57 | $155.41 | $143.67 | $148.18 | -3.43% | 8,451,744 |
| Apr 17, 2023 | $146.67 | $158.35 | $145.90 | $153.45 | +4.97% | 11,187,575 |
| Apr 10, 2023 | $145.54 | $150.86 | $145.37 | $146.19 | +0.45% | 7,723,141 |
| Apr 3, 2023 | $153.63 | $156.33 | $141.29 | $145.53 | -5.79% | 9,408,224 |
| Mar 27, 2023 | $150.92 | $154.99 | $147.70 | $154.47 | +3.92% | 6,201,565 |
| Mar 20, 2023 | $146.61 | $153.98 | $144.23 | $148.65 | +3.14% | 8,245,785 |
| Mar 13, 2023 | $155.15 | $159.59 | $139.03 | $144.12 | -9.29% | 15,092,054 |
| Mar 6, 2023 | $176.26 | $177.75 | $157.14 | $158.88 | -10.93% | 8,115,592 |
| Feb 27, 2023 | $165.04 | $178.90 | $163.50 | $178.37 | +9.75% | 8,960,007 |
| Feb 21, 2023 | $167.83 | $171.00 | $158.65 | $162.53 | -3.30% | 5,201,384 |
| Feb 13, 2023 | $164.20 | $173.12 | $162.25 | $168.07 | +2.41% | 7,557,285 |
| Feb 6, 2023 | $174.92 | $175.68 | $162.06 | $164.11 | -7.09% | 8,608,128 |
| Jan 30, 2023 | $165.17 | $182.68 | $163.73 | $176.63 | +5.85% | 11,595,473 |
| Jan 23, 2023 | $153.70 | $171.55 | $150.50 | $166.87 | +8.73% | 11,003,895 |
| Jan 17, 2023 | $157.20 | $159.93 | $149.65 | $153.47 | -2.60% | 6,752,693 |
| Jan 9, 2023 | $145.10 | $158.05 | $141.02 | $157.56 | +9.47% | 9,775,306 |
| Jan 3, 2023 | $131.81 | $145.90 | $129.82 | $143.93 | +9.20% | 7,641,271 |
| Dec 27, 2022 | $137.15 | $138.88 | $130.77 | $131.81 | -3.14% | 4,204,251 |
| Dec 19, 2022 | $133.50 | $138.00 | $131.05 | $136.08 | +1.86% | 7,621,806 |
| Dec 12, 2022 | $147.32 | $153.01 | $129.47 | $133.60 | -9.16% | 14,845,359 |
| Dec 5, 2022 | $153.57 | $154.98 | $146.81 | $147.07 | -4.62% | 7,799,553 |
| Nov 28, 2022 | $147.80 | $154.37 | $145.03 | $154.20 | +3.36% | 10,443,242 |
| Nov 21, 2022 | $141.23 | $153.17 | $140.75 | $149.19 | +5.04% | 6,963,255 |
| Nov 14, 2022 | $137.66 | $145.65 | $137.21 | $142.03 | +2.36% | 8,832,009 |
| Nov 7, 2022 | $134.95 | $143.98 | $130.74 | $138.76 | +3.89% | 10,122,929 |
| Oct 31, 2022 | $132.99 | $137.42 | $126.56 | $133.56 | -0.33% | 9,704,562 |
| Oct 24, 2022 | $134.87 | $139.92 | $132.28 | $134.00 | -1.15% | 9,505,964 |
| Oct 17, 2022 | $121.68 | $135.56 | $116.08 | $135.56 | +14.19% | 11,856,301 |
| Oct 10, 2022 | $117.16 | $124.93 | $114.86 | $118.71 | +3.22% | 8,412,784 |
| Oct 3, 2022 | $109.81 | $120.46 | $109.27 | $115.01 | +7.50% | 10,304,420 |
| Sep 26, 2022 | $104.55 | $109.16 | $102.86 | $106.99 | +1.06% | 8,900,890 |
| Sep 19, 2022 | $116.09 | $119.13 | $103.57 | $105.87 | -9.57% | 11,025,483 |
| Sep 12, 2022 | $144.67 | $145.44 | $114.15 | $117.08 | -18.45% | 15,817,932 |
| Sep 6, 2022 | $131.00 | $144.04 | $130.37 | $143.56 | +9.77% | 6,593,158 |
| Aug 29, 2022 | $138.95 | $141.54 | $126.71 | $130.78 | -6.92% | 8,651,341 |
| Aug 22, 2022 | $135.98 | $146.10 | $134.92 | $140.51 | +1.69% | 7,400,646 |
| Aug 15, 2022 | $140.75 | $143.84 | $136.46 | $138.17 | -3.30% | 5,933,250 |
| Aug 8, 2022 | $138.60 | $145.90 | $136.04 | $142.89 | +4.57% | 7,812,500 |
| Aug 1, 2022 | $134.50 | $138.64 | $129.31 | $136.64 | +0.62% | 8,370,509 |
| Jul 25, 2022 | $121.38 | $136.12 | $120.25 | $135.80 | +13.30% | 12,130,028 |
| Jul 18, 2022 | $112.85 | $130.72 | $112.57 | $119.86 | +8.65% | 14,249,002 |
| Jul 11, 2022 | $107.40 | $112.14 | $105.76 | $110.32 | +1.20% | 10,367,975 |
| Jul 5, 2022 | $102.00 | $112.46 | $100.13 | $109.01 | +3.19% | 10,751,586 |
| Jun 27, 2022 | $112.45 | $113.04 | $102.24 | $105.64 | -4.88% | 9,308,161 |
| Jun 21, 2022 | $119.00 | $119.00 | $103.55 | $111.06 | -2.57% | 10,634,014 |
| Jun 13, 2022 | $115.85 | $121.00 | $110.77 | $113.99 | -5.14% | 17,164,082 |
| Jun 6, 2022 | $130.46 | $134.02 | $118.81 | $120.17 | -6.64% | 10,059,489 |
| May 31, 2022 | $135.54 | $137.74 | $127.86 | $128.71 | -6.56% | 11,484,362 |
| May 23, 2022 | $123.15 | $138.00 | $120.99 | $137.74 | +14.81% | 10,834,833 |
| May 16, 2022 | $122.18 | $126.51 | $116.09 | $119.97 | -3.09% | 16,323,595 |
| May 9, 2022 | $132.46 | $135.15 | $122.24 | $123.79 | -9.34% | 16,950,708 |
| May 2, 2022 | $154.48 | $155.18 | $134.37 | $136.55 | -11.78% | 15,049,226 |
| Apr 25, 2022 | $157.12 | $163.93 | $152.53 | $154.78 | -3.89% | 21,058,504 |
| Apr 18, 2022 | $165.80 | $187.90 | $159.93 | $161.05 | -2.58% | 22,029,101 |
| Apr 11, 2022 | $151.51 | $166.84 | $150.41 | $165.32 | +9.66% | 10,090,959 |
| Apr 4, 2022 | $149.51 | $153.91 | $143.01 | $150.76 | +1.00% | 13,399,009 |
| Mar 28, 2022 | $155.56 | $156.29 | $144.55 | $149.26 | -5.30% | 13,176,941 |
| Mar 21, 2022 | $137.87 | $157.69 | $137.87 | $157.62 | +15.76% | 17,697,816 |
| Mar 14, 2022 | $135.53 | $140.78 | $128.68 | $136.16 | +0.67% | 19,597,709 |
| Mar 7, 2022 | $137.66 | $138.72 | $125.60 | $135.25 | -2.50% | 16,443,617 |
| Feb 28, 2022 | $128.82 | $140.25 | $128.20 | $138.72 | +6.67% | 17,702,399 |
| Feb 22, 2022 | $122.73 | $130.50 | $112.18 | $130.05 | +5.79% | 14,258,216 |
| Feb 14, 2022 | $119.00 | $124.39 | $116.52 | $122.93 | +3.82% | 10,670,327 |
| Feb 7, 2022 | $112.82 | $123.36 | $109.20 | $118.41 | +6.43% | 17,340,507 |
| Jan 31, 2022 | $99.38 | $114.99 | $99.07 | $111.26 | +11.49% | 21,369,148 |
| Jan 24, 2022 | $90.24 | $100.58 | $88.50 | $99.79 | +7.24% | 24,810,610 |
| Jan 18, 2022 | $108.44 | $108.92 | $92.89 | $93.05 | -16.04% | 15,670,289 |
| Jan 10, 2022 | $114.00 | $116.17 | $107.42 | $110.82 | -3.16% | 14,927,244 |
| Jan 3, 2022 | $114.89 | $126.67 | $112.39 | $114.44 | +0.25% | 21,042,785 |
| Dec 27, 2021 | $114.72 | $116.98 | $112.51 | $114.15 | -0.13% | 6,802,341 |
| Dec 20, 2021 | $115.54 | $116.73 | $110.15 | $114.30 | -3.14% | 8,051,445 |
| Dec 13, 2021 | $114.00 | $121.04 | $103.37 | $118.00 | +4.23% | 27,014,111 |
| Dec 6, 2021 | $112.13 | $115.57 | $109.35 | $113.21 | +2.45% | 11,164,369 |
| Nov 29, 2021 | $115.38 | $117.00 | $104.62 | $110.50 | -3.05% | 21,202,144 |
| Nov 22, 2021 | $113.77 | $122.06 | $109.25 | $113.98 | +1.00% | 14,399,118 |
| Nov 15, 2021 | $111.40 | $114.31 | $108.52 | $112.85 | +0.54% | 15,061,251 |
| Nov 8, 2021 | $118.07 | $119.32 | $109.63 | $112.24 | +0.04% | 16,900,906 |
| Nov 1, 2021 | $112.87 | $115.57 | $106.22 | $112.20 | +0.49% | 17,678,322 |
| Oct 25, 2021 | $103.14 | $114.89 | $102.22 | $111.65 | +9.11% | 21,671,413 |
| Oct 18, 2021 | $99.47 | $106.55 | $98.00 | $102.33 | +0.54% | 16,171,669 |
| Oct 11, 2021 | $99.95 | $104.39 | $98.35 | $101.78 | +3.89% | 12,144,212 |
| Oct 4, 2021 | $98.00 | $100.82 | $94.08 | $97.97 | +0.33% | 14,554,055 |
| Sep 27, 2021 | $100.64 | $104.62 | $93.80 | $97.65 | -3.24% | 14,973,775 |
| Sep 20, 2021 | $97.82 | $102.87 | $93.33 | $100.92 | -3.78% | 22,000,849 |
| Sep 13, 2021 | $113.33 | $113.65 | $104.04 | $104.89 | -6.56% | 20,427,595 |
| Sep 7, 2021 | $114.00 | $116.28 | $111.32 | $112.25 | -1.58% | 9,233,984 |
| Aug 30, 2021 | $121.11 | $123.41 | $113.35 | $114.05 | -4.84% | 13,672,797 |
| Aug 23, 2021 | $118.09 | $125.96 | $117.26 | $119.85 | +2.95% | 13,258,885 |
| Aug 16, 2021 | $124.07 | $124.52 | $115.70 | $116.42 | -7.73% | 17,567,639 |
| Aug 9, 2021 | $103.67 | $128.81 | $103.45 | $126.17 | +20.96% | 32,366,064 |
| Aug 2, 2021 | $104.70 | $106.74 | $101.37 | $104.31 | +0.28% | 17,375,548 |
| Jul 26, 2021 | $94.85 | $104.97 | $94.70 | $104.02 | +10.27% | 18,187,277 |
| Jul 19, 2021 | $89.81 | $95.19 | $87.71 | $94.33 | +2.49% | 12,388,194 |
| Jul 12, 2021 | $96.01 | $98.80 | $91.64 | $92.04 | -5.28% | 8,626,280 |
| Jul 6, 2021 | $96.21 | $97.52 | $91.64 | $97.17 | +0.67% | 10,712,110 |
| Jun 28, 2021 | $96.95 | $97.35 | $94.25 | $96.52 | -0.18% | 10,007,397 |
| Jun 21, 2021 | $94.49 | $99.38 | $93.94 | $96.69 | +3.95% | 14,049,164 |
| Jun 14, 2021 | $106.01 | $106.34 | $92.72 | $93.02 | -12.73% | 24,327,379 |
| Jun 7, 2021 | $108.37 | $110.26 | $105.51 | $106.59 | -2.01% | 12,882,503 |
| Jun 1, 2021 | $105.00 | $110.97 | $102.74 | $108.78 | +6.09% | 19,725,973 |
| May 24, 2021 | $102.01 | $104.22 | $99.66 | $102.54 | +0.40% | 15,505,998 |
| May 17, 2021 | $102.00 | $107.90 | $97.35 | $102.13 | -0.37% | 24,125,638 |
| May 10, 2021 | $100.40 | $103.98 | $94.86 | $102.51 | +3.80% | 24,527,012 |
| May 3, 2021 | $83.13 | $99.32 | $82.87 | $98.76 | +20.06% | 21,424,740 |
| Apr 26, 2021 | $78.31 | $83.58 | $78.04 | $82.26 | +5.69% | 22,576,354 |
| Apr 19, 2021 | $79.15 | $80.48 | $75.60 | $77.83 | -2.10% | 16,069,335 |
| Apr 12, 2021 | $80.40 | $81.03 | $77.99 | $79.50 | -0.98% | 12,226,053 |
| Apr 5, 2021 | $81.21 | $81.97 | $77.71 | $80.29 | +0.51% | 14,363,023 |
| Mar 29, 2021 | $80.00 | $82.76 | $77.05 | $79.88 | +0.73% | 20,136,666 |
| Mar 22, 2021 | $71.39 | $79.34 | $66.92 | $79.30 | +11.19% | 21,519,019 |
| Mar 15, 2021 | $69.85 | $72.22 | $67.60 | $71.32 | +2.24% | 16,073,444 |
| Mar 8, 2021 | $63.14 | $70.08 | $62.92 | $69.76 | +10.87% | 12,222,652 |
| Mar 1, 2021 | $61.30 | $63.48 | $59.46 | $62.92 | +5.18% | 13,825,561 |
| Feb 22, 2021 | $58.00 | $63.48 | $58.00 | $59.82 | +3.07% | 15,653,742 |
| Feb 16, 2021 | $56.94 | $58.53 | $56.08 | $58.04 | +3.02% | 13,889,463 |
| Feb 8, 2021 | $53.66 | $56.43 | $53.33 | $56.34 | +6.34% | 10,524,522 |
| Feb 1, 2021 | $49.35 | $53.49 | $48.06 | $52.98 | +8.72% | 13,152,471 |
| Jan 25, 2021 | $54.94 | $55.20 | $47.94 | $48.73 | -11.04% | 16,780,942 |
| Jan 19, 2021 | $55.96 | $57.02 | $53.57 | $54.78 | -1.24% | 7,089,059 |
| Jan 11, 2021 | $54.95 | $58.52 | $54.24 | $55.47 | -0.98% | 8,863,823 |
| Jan 4, 2021 | $54.18 | $57.75 | $52.24 | $56.02 | +5.32% | 12,774,179 |
| Dec 28, 2020 | $52.60 | $53.38 | $51.78 | $53.19 | +1.43% | 5,513,992 |
| Dec 21, 2020 | $53.00 | $54.39 | $52.01 | $52.44 | -2.76% | 5,355,096 |
| Dec 14, 2020 | $57.35 | $57.42 | $53.73 | $53.93 | -4.78% | 11,433,847 |
| Dec 7, 2020 | $55.99 | $57.50 | $55.42 | $56.64 | +0.39% | 8,219,770 |
| Nov 30, 2020 | $54.70 | $57.00 | $53.69 | $56.42 | +2.45% | 10,027,276 |
| Nov 23, 2020 | $53.36 | $56.50 | $52.74 | $55.07 | +4.80% | 7,552,576 |
| Nov 16, 2020 | $53.21 | $54.74 | $52.10 | $52.55 | +1.72% | 8,552,158 |
| Nov 9, 2020 | $51.60 | $52.90 | $49.11 | $51.66 | +6.69% | 8,858,330 |
| Nov 2, 2020 | $48.61 | $50.33 | $46.90 | $48.42 | +1.38% | 8,650,593 |
| Oct 26, 2020 | $49.60 | $49.61 | $46.00 | $47.76 | -4.84% | 10,839,619 |
| Oct 19, 2020 | $49.55 | $50.70 | $48.11 | $50.19 | +1.74% | 10,104,427 |
| Oct 12, 2020 | $48.81 | $49.73 | $48.02 | $49.33 | +0.96% | 7,931,206 |
| Oct 5, 2020 | $46.56 | $49.90 | $46.26 | $48.86 | +6.13% | 10,062,503 |
| Sep 28, 2020 | $46.25 | $46.94 | $44.20 | $46.04 | +1.75% | 8,016,026 |
| Sep 21, 2020 | $48.19 | $48.32 | $44.05 | $45.25 | -7.99% | 9,362,498 |
| Sep 14, 2020 | $46.23 | $49.97 | $46.08 | $49.18 | +7.08% | 11,933,706 |
| Sep 8, 2020 | $46.20 | $46.45 | $45.29 | $45.93 | -2.07% | 7,135,168 |
| Aug 31, 2020 | $46.32 | $47.88 | $45.07 | $46.90 | +1.98% | 11,215,967 |
| Aug 24, 2020 | $45.15 | $46.19 | $44.97 | $45.99 | +2.91% | 5,840,724 |
| Aug 17, 2020 | $46.53 | $46.94 | $44.47 | $44.69 | -3.35% | 8,674,854 |
| Aug 10, 2020 | $44.61 | $46.72 | $44.49 | $46.24 | +4.29% | 9,291,612 |
| Aug 3, 2020 | $42.31 | $44.48 | $41.87 | $44.34 | +5.70% | 10,364,045 |
| Jul 27, 2020 | $42.61 | $43.90 | $41.64 | $41.95 | -2.10% | 13,935,340 |
| Jul 20, 2020 | $40.87 | $43.76 | $40.42 | $42.85 | +3.85% | 9,694,909 |
| Jul 13, 2020 | $40.89 | $42.39 | $39.48 | $41.26 | +2.00% | 8,771,442 |
| Jul 6, 2020 | $42.38 | $42.42 | $38.51 | $40.45 | -2.29% | 12,639,748 |
| Jun 29, 2020 | $40.70 | $42.10 | $39.95 | $41.40 | +1.97% | 7,892,414 |
| Jun 22, 2020 | $42.51 | $43.17 | $39.90 | $40.60 | -4.92% | 9,942,506 |
| Jun 15, 2020 | $39.77 | $45.32 | $39.59 | $42.70 | +3.64% | 13,781,999 |
| Jun 8, 2020 | $45.58 | $46.30 | $39.53 | $41.20 | -9.39% | 11,102,135 |
| Jun 1, 2020 | $42.27 | $46.63 | $41.96 | $45.47 | +7.60% | 8,947,784 |
| May 26, 2020 | $41.07 | $43.89 | $40.64 | $42.26 | +7.04% | 9,891,200 |
| May 18, 2020 | $40.06 | $41.68 | $38.98 | $39.48 | +3.70% | 7,662,687 |
| May 11, 2020 | $41.09 | $41.64 | $35.75 | $38.07 | -9.79% | 13,402,394 |
| May 4, 2020 | $40.25 | $42.27 | $39.91 | $42.20 | +2.93% | 9,823,788 |
| Apr 27, 2020 | $38.07 | $42.99 | $38.01 | $41.00 | +8.27% | 19,274,182 |
| Apr 20, 2020 | $36.24 | $38.91 | $35.32 | $37.87 | +1.45% | 10,438,091 |
| Apr 13, 2020 | $39.58 | $39.97 | $34.72 | $37.33 | -5.33% | 15,067,921 |
| Apr 6, 2020 | $37.40 | $40.91 | $36.87 | $39.43 | +10.60% | 16,656,346 |
| Mar 30, 2020 | $32.80 | $37.16 | $32.16 | $35.65 | +6.86% | 22,635,204 |
| Mar 23, 2020 | $30.36 | $33.94 | $28.39 | $33.36 | +8.91% | 17,989,321 |
| Mar 16, 2020 | $31.75 | $33.87 | $27.53 | $30.63 | -14.54% | 18,727,328 |
| Mar 9, 2020 | $36.81 | $37.60 | $31.60 | $35.84 | -9.52% | 19,884,538 |
| Mar 2, 2020 | $41.66 | $44.08 | $38.86 | $39.61 | -4.21% | 15,495,632 |
| Feb 24, 2020 | $47.24 | $47.87 | $39.93 | $41.35 | -14.87% | 17,324,787 |
| Feb 18, 2020 | $47.00 | $48.65 | $46.94 | $48.57 | +3.01% | 7,237,815 |
| Feb 10, 2020 | $47.65 | $49.01 | $46.80 | $47.15 | -1.61% | 9,719,764 |
| Feb 3, 2020 | $47.67 | $50.00 | $47.54 | $47.92 | +0.91% | 11,789,407 |
| Jan 27, 2020 | $49.43 | $52.68 | $47.27 | $47.49 | -5.64% | 16,345,864 |
| Jan 21, 2020 | $53.58 | $53.58 | $49.84 | $50.33 | -6.47% | 7,556,975 |
| Jan 13, 2020 | $52.99 | $54.10 | $52.88 | $53.81 | +1.97% | 9,116,250 |
| Jan 6, 2020 | $54.21 | $54.63 | $52.64 | $52.77 | -2.98% | 11,251,865 |
| Dec 30, 2019 | $56.37 | $56.86 | $54.23 | $54.39 | -4.04% | 7,999,179 |
| Dec 23, 2019 | $56.83 | $57.22 | $56.11 | $56.68 | -0.37% | 4,575,835 |
| Dec 16, 2019 | $57.12 | $57.38 | $56.35 | $56.89 | +0.74% | 11,717,961 |
| Dec 9, 2019 | $58.00 | $58.70 | $56.47 | $56.47 | -1.98% | 10,819,571 |
| Dec 2, 2019 | $56.55 | $57.84 | $54.58 | $57.61 | +2.22% | 9,131,917 |
| Nov 25, 2019 | $55.48 | $56.57 | $55.19 | $56.36 | +2.03% | 6,317,077 |
| Nov 18, 2019 | $54.85 | $55.94 | $53.89 | $55.24 | +0.53% | 7,487,397 |
| Nov 11, 2019 | $55.13 | $56.04 | $54.27 | $54.95 | -1.10% | 6,873,229 |
| Nov 4, 2019 | $56.00 | $56.41 | $54.69 | $55.56 | +0.38% | 7,740,502 |
| Oct 28, 2019 | $54.00 | $55.96 | $53.30 | $55.35 | +2.84% | 11,108,029 |
| Oct 21, 2019 | $52.72 | $54.19 | $51.50 | $53.82 | +4.14% | 13,329,030 |
| Oct 14, 2019 | $51.71 | $53.47 | $51.15 | $51.68 | -1.90% | 9,820,378 |
| Oct 7, 2019 | $50.02 | $52.99 | $48.41 | $52.68 | +5.19% | 9,243,996 |
| Sep 30, 2019 | $49.86 | $52.36 | $48.30 | $50.08 | +0.14% | 9,435,834 |
| Sep 23, 2019 | $51.69 | $53.07 | $49.04 | $50.01 | -4.96% | 15,279,356 |
| Sep 16, 2019 | $52.30 | $53.96 | $51.64 | $52.62 | -1.83% | 13,692,257 |
| Sep 9, 2019 | $50.47 | $54.56 | $50.46 | $53.60 | +6.86% | 10,408,541 |
| Sep 3, 2019 | $48.36 | $50.67 | $47.76 | $50.16 | +2.41% | 7,211,146 |
| Aug 26, 2019 | $47.42 | $49.63 | $46.10 | $48.98 | +4.32% | 8,458,023 |
| Aug 19, 2019 | $49.68 | $50.37 | $46.76 | $46.95 | -3.71% | 8,647,566 |
| Aug 12, 2019 | $50.82 | $51.18 | $47.35 | $48.76 | -4.50% | 9,709,243 |
| Aug 5, 2019 | $51.52 | $52.39 | $50.20 | $51.06 | -2.87% | 8,394,562 |
| Jul 29, 2019 | $55.90 | $56.39 | $51.83 | $52.57 | -6.39% | 10,821,929 |
| Jul 22, 2019 | $57.05 | $57.17 | $55.41 | $56.16 | -0.97% | 9,975,088 |
| Jul 15, 2019 | $55.54 | $56.91 | $54.14 | $56.71 | +2.79% | 12,237,342 |
| Jul 8, 2019 | $55.05 | $55.38 | $53.36 | $55.17 | -0.25% | 10,593,898 |
| Jul 1, 2019 | $55.59 | $55.83 | $54.46 | $55.31 | +0.38% | 6,264,467 |
| Jun 24, 2019 | $53.78 | $55.43 | $53.14 | $55.10 | +2.15% | 12,900,165 |
| Jun 17, 2019 | $51.00 | $55.41 | $50.30 | $53.94 | +4.33% | 18,815,063 |
| Jun 10, 2019 | $51.11 | $52.44 | $50.79 | $51.70 | +1.69% | 11,588,021 |
| Jun 3, 2019 | $48.00 | $51.05 | $47.99 | $50.84 | +5.92% | 15,732,087 |
| May 28, 2019 | $51.16 | $51.47 | $47.13 | $48.00 | -6.18% | 13,253,748 |
| May 20, 2019 | $52.93 | $53.91 | $51.00 | $51.16 | -4.00% | 10,104,324 |
| May 13, 2019 | $55.40 | $55.80 | $52.51 | $53.29 | -6.18% | 10,392,013 |
| May 6, 2019 | $56.34 | $57.18 | $54.99 | $56.80 | -1.47% | 10,730,013 |
| Apr 29, 2019 | $56.20 | $57.92 | $55.31 | $57.65 | +2.23% | 11,713,191 |
| Apr 22, 2019 | $57.53 | $59.19 | $56.31 | $56.39 | -1.93% | 14,775,580 |
| Apr 15, 2019 | $58.50 | $59.30 | $57.34 | $57.50 | -1.78% | 9,383,526 |
| Apr 8, 2019 | $60.70 | $60.70 | $57.31 | $58.54 | -3.54% | 10,180,238 |
| Apr 1, 2019 | $59.21 | $61.17 | $58.75 | $60.69 | +4.01% | 9,881,321 |
| Mar 25, 2019 | $56.95 | $58.80 | $56.46 | $58.35 | +2.37% | 10,027,242 |
| Mar 18, 2019 | $58.87 | $59.70 | $56.68 | $57.00 | -2.61% | 10,220,452 |
| Mar 11, 2019 | $57.58 | $59.85 | $57.34 | $58.53 | +1.28% | 13,165,340 |
| Mar 4, 2019 | $60.50 | $61.26 | $57.60 | $57.79 | -4.27% | 10,090,711 |
| Feb 25, 2019 | $61.36 | $61.71 | $59.88 | $60.37 | -1.34% | 10,149,623 |
| Feb 19, 2019 | $59.25 | $62.04 | $59.17 | $61.19 | +2.84% | 9,153,387 |
| Feb 11, 2019 | $59.65 | $62.12 | $59.03 | $59.50 | -0.53% | 15,853,250 |
| Feb 4, 2019 | $61.47 | $62.31 | $58.85 | $59.82 | -2.70% | 13,558,353 |
| Jan 28, 2019 | $57.66 | $61.98 | $56.90 | $61.48 | +5.82% | 17,242,826 |
| Jan 22, 2019 | $58.12 | $58.58 | $56.48 | $58.10 | -1.07% | 10,474,856 |
| Jan 14, 2019 | $56.21 | $58.89 | $55.52 | $58.73 | +3.78% | 10,930,431 |
| Jan 7, 2019 | $54.27 | $56.65 | $53.30 | $56.59 | +5.13% | 11,535,788 |
| Dec 31, 2018 | $51.95 | $54.14 | $50.63 | $53.83 | +3.72% | 10,225,782 |
| Dec 24, 2018 | $51.44 | $52.81 | $49.79 | $51.90 | -0.06% | 6,679,764 |
| Dec 17, 2018 | $56.48 | $57.20 | $51.59 | $51.93 | -7.91% | 17,586,516 |
| Dec 10, 2018 | $57.40 | $58.27 | $55.30 | $56.39 | -1.95% | 13,158,784 |
| Dec 3, 2018 | $62.08 | $62.78 | $57.29 | $57.51 | -4.80% | 9,964,147 |
| Nov 26, 2018 | $59.71 | $60.73 | $57.05 | $60.41 | +1.67% | 11,747,121 |
| Nov 19, 2018 | $63.18 | $63.18 | $58.23 | $59.42 | -6.03% | 7,202,961 |
| Nov 12, 2018 | $62.51 | $64.11 | $61.57 | $63.23 | +0.72% | 11,518,070 |
| Nov 5, 2018 | $60.79 | $64.48 | $60.75 | $62.78 | +3.73% | 15,852,154 |
| Oct 29, 2018 | $57.04 | $60.87 | $56.18 | $60.52 | +7.82% | 16,954,926 |
| Oct 22, 2018 | $58.53 | $59.52 | $55.55 | $56.13 | -3.87% | 19,644,784 |
| Oct 15, 2018 | $60.06 | $60.68 | $56.91 | $58.39 | -3.98% | 16,066,283 |
| Oct 8, 2018 | $64.23 | $64.80 | $60.16 | $60.81 | -5.41% | 12,572,340 |
| Oct 1, 2018 | $63.78 | $66.03 | $63.42 | $64.29 | +1.32% | 10,857,357 |
| Sep 24, 2018 | $64.40 | $65.07 | $62.70 | $63.45 | -1.44% | 8,452,103 |
| Sep 17, 2018 | $62.72 | $65.90 | $62.70 | $64.38 | +2.88% | 9,933,504 |
| Sep 10, 2018 | $63.41 | $64.38 | $61.30 | $62.58 | -1.04% | 8,839,167 |
| Sep 4, 2018 | $61.76 | $64.14 | $61.26 | $63.24 | +1.18% | 9,894,674 |
| Aug 27, 2018 | $62.96 | $64.50 | $62.25 | $62.50 | -0.03% | 8,863,731 |
| Aug 20, 2018 | $62.65 | $64.26 | $61.89 | $62.52 | +0.22% | 12,244,111 |
| Aug 13, 2018 | $63.72 | $64.18 | $60.93 | $62.38 | -1.69% | 13,971,532 |
| Aug 6, 2018 | $64.26 | $65.35 | $62.56 | $63.45 | -1.58% | 10,281,526 |
| Jul 30, 2018 | $67.89 | $68.06 | $64.15 | $64.47 | -4.64% | 13,741,917 |
| Jul 23, 2018 | $66.49 | $68.84 | $65.87 | $67.61 | +2.05% | 15,450,549 |
| Jul 16, 2018 | $64.27 | $66.47 | $63.34 | $66.25 | +3.32% | 12,835,481 |
| Jul 9, 2018 | $63.73 | $65.21 | $63.27 | $64.12 | +1.23% | 8,533,570 |
| Jul 2, 2018 | $62.03 | $63.59 | $61.49 | $63.34 | +1.34% | 5,520,252 |
| Jun 25, 2018 | $65.45 | $65.60 | $61.69 | $62.50 | -5.59% | 10,378,870 |
| Jun 18, 2018 | $66.21 | $67.12 | $64.06 | $66.20 | -0.97% | 12,638,227 |
| Jun 11, 2018 | $66.91 | $68.84 | $66.39 | $66.85 | 0.00% | 12,575,329 |
| Jun 4, 2018 | $66.10 | $67.32 | $65.24 | $66.85 | +1.60% | 11,772,476 |
| May 29, 2018 | $63.33 | $66.23 | $62.50 | $65.80 | +2.86% | 9,333,132 |
| May 21, 2018 | $65.60 | $66.14 | $63.57 | $63.97 | -2.40% | 9,271,429 |
| May 14, 2018 | $63.38 | $66.25 | $62.02 | $65.54 | +3.83% | 13,439,915 |
| May 7, 2018 | $63.09 | $64.41 | $62.07 | $63.12 | +0.29% | 9,885,922 |
| Apr 30, 2018 | $62.22 | $63.22 | $59.81 | $62.94 | +1.47% | 12,439,979 |
| Apr 23, 2018 | $63.20 | $64.17 | $60.85 | $62.03 | -2.39% | 13,186,922 |
| Apr 16, 2018 | $62.15 | $66.16 | $61.62 | $63.55 | +3.12% | 15,056,992 |
| Apr 9, 2018 | $61.14 | $62.68 | $60.46 | $61.63 | +1.55% | 8,703,503 |
| Apr 2, 2018 | $60.80 | $63.31 | $58.95 | $60.69 | -0.65% | 11,555,892 |
| Mar 26, 2018 | $60.45 | $61.81 | $58.74 | $61.09 | +2.78% | 9,654,498 |
| Mar 19, 2018 | $66.47 | $66.56 | $59.30 | $59.44 | -10.74% | 14,397,262 |
| Mar 12, 2018 | $66.98 | $68.97 | $65.69 | $66.59 | -0.85% | 10,683,685 |
| Mar 5, 2018 | $67.31 | $69.79 | $66.62 | $67.16 | -1.06% | 16,585,339 |
| Feb 26, 2018 | $68.04 | $68.45 | $65.39 | $67.88 | +1.40% | 14,983,279 |
| Feb 20, 2018 | $68.03 | $69.12 | $66.14 | $66.94 | -2.33% | 9,005,136 |
| Feb 12, 2018 | $62.25 | $69.50 | $61.94 | $68.54 | +10.96% | 16,904,191 |
| Feb 5, 2018 | $63.60 | $64.81 | $59.50 | $61.77 | -3.84% | 19,687,751 |
| Jan 29, 2018 | $69.46 | $70.03 | $64.08 | $64.24 | -7.62% | 18,628,757 |
| Jan 22, 2018 | $68.87 | $69.91 | $67.70 | $69.54 | +1.19% | 13,657,336 |
| Jan 16, 2018 | $69.07 | $70.20 | $68.21 | $68.72 | -0.43% | 12,064,312 |
| Jan 8, 2018 | $67.80 | $70.48 | $67.31 | $69.02 | +1.71% | 13,578,839 |
| Jan 2, 2018 | $64.21 | $67.91 | $64.10 | $67.86 | +6.73% | 12,554,097 |
| Dec 26, 2017 | $64.60 | $64.86 | $63.57 | $63.58 | -1.52% | 7,225,395 |
| Dec 18, 2017 | $60.12 | $64.73 | $60.12 | $64.56 | +7.40% | 15,078,278 |
| Dec 11, 2017 | $60.51 | $62.18 | $59.23 | $60.11 | -0.10% | 23,506,144 |
| Dec 4, 2017 | $57.96 | $60.95 | $57.38 | $60.17 | +5.01% | 17,055,913 |
| Nov 27, 2017 | $55.94 | $58.43 | $55.17 | $57.30 | +2.45% | 15,906,019 |
| Nov 20, 2017 | $54.74 | $56.61 | $54.60 | $55.93 | +2.06% | 4,363,116 |
| Nov 13, 2017 | $55.37 | $56.03 | $53.71 | $54.80 | -1.84% | 9,115,320 |
| Nov 6, 2017 | $58.30 | $58.77 | $55.38 | $55.83 | -3.74% | 8,426,364 |
| Oct 30, 2017 | $59.04 | $59.96 | $57.67 | $58.00 | -2.50% | 12,008,550 |
| Oct 23, 2017 | $60.00 | $60.54 | $58.83 | $59.49 | -0.85% | 13,927,812 |
| Oct 16, 2017 | $58.73 | $60.27 | $56.01 | $60.00 | +2.90% | 13,164,134 |
| Oct 9, 2017 | $56.06 | $58.66 | $54.93 | $58.31 | +3.85% | 11,409,253 |
| Oct 2, 2017 | $55.48 | $56.90 | $55.27 | $56.15 | +0.20% | 12,085,600 |
| Sep 25, 2017 | $54.43 | $56.10 | $53.42 | $56.04 | +2.77% | 10,808,044 |
| Sep 18, 2017 | $53.58 | $56.31 | $53.34 | $54.53 | +1.93% | 12,683,163 |
| Sep 11, 2017 | $55.00 | $55.06 | $51.67 | $53.50 | -1.92% | 15,240,231 |
| Sep 5, 2017 | $55.65 | $56.19 | $53.55 | $54.55 | -1.71% | 8,581,167 |
| Aug 28, 2017 | $54.91 | $56.25 | $53.85 | $55.50 | +1.44% | 8,711,662 |
| Aug 21, 2017 | $54.29 | $55.20 | $53.60 | $54.71 | +1.11% | 7,657,532 |
| Aug 14, 2017 | $55.63 | $56.86 | $54.02 | $54.11 | -2.28% | 11,357,566 |
| Aug 7, 2017 | $57.96 | $58.13 | $55.30 | $55.37 | -3.67% | 9,904,857 |
| Jul 31, 2017 | $57.96 | $58.07 | $56.00 | $57.48 | +0.03% | 9,232,326 |
| Jul 24, 2017 | $60.21 | $62.26 | $57.05 | $57.46 | -4.60% | 16,319,776 |
| Jul 17, 2017 | $59.86 | $60.94 | $58.66 | $60.23 | +0.85% | 16,282,501 |
| Jul 10, 2017 | $57.93 | $60.87 | $57.56 | $59.72 | +2.61% | 11,753,757 |
| Jul 3, 2017 | $58.15 | $59.90 | $57.43 | $58.20 | +0.57% | 9,363,647 |
| Jun 26, 2017 | $57.60 | $59.12 | $56.86 | $57.87 | +0.64% | 11,195,160 |
| Jun 19, 2017 | $55.99 | $58.26 | $55.18 | $57.50 | +4.70% | 16,565,976 |
| Jun 12, 2017 | $59.75 | $60.60 | $54.01 | $54.92 | -8.15% | 18,958,719 |
| Jun 5, 2017 | $58.39 | $59.82 | $56.48 | $59.79 | +1.86% | 12,120,508 |
| May 30, 2017 | $58.05 | $59.10 | $56.88 | $58.70 | +0.95% | 8,185,774 |
| May 22, 2017 | $56.94 | $60.00 | $56.47 | $58.15 | +2.63% | 14,406,467 |
| May 15, 2017 | $57.69 | $58.36 | $55.12 | $56.66 | -1.15% | 14,408,750 |
| May 8, 2017 | $60.25 | $60.34 | $57.00 | $57.32 | -5.21% | 13,496,233 |
| May 1, 2017 | $61.65 | $62.31 | $59.89 | $60.47 | -1.40% | 11,971,710 |
| Apr 24, 2017 | $61.12 | $62.31 | $59.16 | $61.33 | +2.22% | 18,342,751 |
| Apr 17, 2017 | $57.17 | $60.78 | $56.42 | $60.00 | +5.34% | 16,515,482 |
| Apr 10, 2017 | $61.00 | $61.10 | $56.90 | $56.96 | -6.27% | 9,085,194 |
| Apr 3, 2017 | $60.14 | $62.00 | $59.19 | $60.77 | +1.76% | 10,913,361 |
| Mar 27, 2017 | $58.44 | $60.77 | $57.97 | $59.72 | -0.07% | 11,809,516 |
| Mar 20, 2017 | $64.58 | $64.88 | $59.43 | $59.76 | -7.66% | 12,635,740 |
| Mar 13, 2017 | $61.01 | $66.00 | $60.01 | $64.72 | +6.76% | 18,845,958 |
| Mar 6, 2017 | $61.86 | $63.11 | $60.01 | $60.62 | -3.22% | 12,195,900 |
| Feb 27, 2017 | $61.03 | $64.68 | $61.03 | $62.64 | +2.92% | 13,145,298 |
| Feb 21, 2017 | $64.50 | $65.40 | $60.17 | $60.86 | -4.76% | 11,237,551 |
| Feb 13, 2017 | $62.36 | $64.68 | $62.24 | $63.90 | +4.77% | 14,369,869 |
| Feb 6, 2017 | $57.50 | $61.90 | $57.20 | $60.99 | +6.35% | 16,888,784 |
| Jan 30, 2017 | $60.54 | $60.79 | $56.19 | $57.35 | -6.00% | 23,955,125 |
| Jan 23, 2017 | $61.18 | $62.34 | $59.02 | $61.01 | +0.03% | 19,426,894 |
| Jan 17, 2017 | $60.36 | $62.44 | $59.72 | $60.99 | +1.03% | 10,973,102 |
| Jan 9, 2017 | $60.88 | $61.79 | $59.52 | $60.37 | +0.13% | 13,608,428 |
| Jan 3, 2017 | $59.74 | $62.60 | $59.02 | $60.29 | +1.29% | 13,822,309 |
| Dec 27, 2016 | $61.91 | $62.55 | $59.39 | $59.52 | -3.20% | 6,189,494 |
| Dec 19, 2016 | $60.13 | $62.95 | $59.63 | $61.49 | +1.38% | 10,529,677 |
| Dec 12, 2016 | $65.90 | $65.94 | $60.61 | $60.65 | -7.22% | 22,815,646 |
| Dec 5, 2016 | $64.03 | $68.00 | $63.94 | $65.37 | +3.71% | 16,256,864 |
| Nov 28, 2016 | $62.67 | $63.27 | $59.37 | $63.03 | +0.29% | 14,389,547 |
| Nov 21, 2016 | $59.40 | $62.90 | $58.96 | $62.85 | +6.82% | 10,525,394 |
| Nov 14, 2016 | $59.42 | $60.35 | $58.41 | $58.84 | – | 17,612,195 |
Seasonality
NUE 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 | 4.1% | 5.2% | 0.3% | 3.6% | -1.2% | 1.3% | 7.9% | -0.7% | -5.0% | 6.2% | 6.5% | -2.7% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 9.0% | -0.5% | -4.1% | 33.2% | 11.0% | -10.7% | 15.5% | -3.0% | -6.1% | 17.2% | ||
| 2025 | 10.0% | 7.0% | -12.1% | -0.8% | -8.4% | 19.0% | 10.4% | 4.0% | -8.6% | 10.8% | 6.3% | 2.6% |
| 2024 | 7.4% | 2.9% | 3.2% | -14.8% | 0.2% | -6.1% | 3.1% | -6.8% | -0.7% | -5.7% | 9.1% | -24.2% |
| 2023 | 28.2% | -0.9% | -7.4% | -4.1% | -10.9% | 24.6% | 4.9% | 0.0% | -8.9% | -5.5% | 15.0% | 2.7% |
| 2022 | -11.2% | 29.8% | 13.3% | 4.1% | -14.4% | -20.8% | 30.1% | -2.1% | -19.1% | 22.8% | 14.1% | -11.8% |
| 2021 | -8.4% | 22.8% | 34.9% | 2.5% | 24.7% | -6.0% | 8.4% | 13.0% | -15.9% | 13.4% | -4.8% | 7.9% |
| 2020 | -15.6% | -12.9% | -11.8% | 14.4% | 2.6% | -1.0% | 1.3% | 8.4% | -0.5% | 6.5% | 12.4% | -0.2% |
| 2019 | 18.2% | -1.1% | -3.0% | -2.2% | -15.9% | 15.6% | -1.3% | -9.9% | 4.8% | 5.8% | 4.7% | 0.6% |
| 2018 | 5.3% | -2.3% | -6.0% | 0.9% | 4.2% | -2.0% | 7.1% | -6.6% | 2.1% | -6.8% | 2.2% | -13.6% |
| 2017 | -2.4% | 7.7% | -4.0% | 2.7% | -5.3% | 0.3% | -0.3% | -4.4% | 2.4% | 3.2% | -0.6% | 11.2% |