Novo Nordisk A S (NVO) stock
NVONYSEPharmaceutical PreparationsFiscal year ends December 31Also trades as NONOF
Financials through fiscal 2025, year ended Dec 31, 2025Score 4/30
$40.00+0.86 (+2.20%)
Close on Oct 30, 2026Market cap $178.60BP/E 11.6Yield –
Price history
Novo Nordisk A S share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$40.00
+2.20% on the day
52-week range
$35.12 – $64.16
-37.7% from the high
Change over 52 weeks
-20.1%
From $50.04 on Oct 30, 2025
Average volume
11.98M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $39.02 | $40.10 | $37.96 | $40.00 | +2.43% | 51,895,245 |
| Oct 19, 2026 | $38.65 | $39.77 | $38.35 | $39.05 | +0.57% | 41,416,964 |
| Oct 12, 2026 | $38.85 | $39.68 | $37.90 | $38.83 | +0.49% | 52,945,557 |
| Oct 5, 2026 | $36.94 | $38.68 | $36.85 | $38.64 | +3.54% | 67,524,899 |
| Sep 28, 2026 | $38.40 | $38.90 | $37.17 | $37.32 | -3.81% | 65,306,455 |
| Sep 21, 2026 | $41.05 | $41.17 | $37.92 | $38.80 | -10.27% | 122,367,380 |
| Sep 14, 2026 | $43.66 | $43.71 | $41.47 | $43.24 | +0.39% | 50,414,434 |
| Sep 8, 2026 | $45.58 | $45.91 | $42.72 | $43.07 | -7.58% | 36,797,472 |
| Aug 31, 2026 | $45.28 | $48.00 | $44.95 | $46.60 | +2.17% | 45,554,732 |
| Aug 24, 2026 | $47.09 | $48.66 | $45.41 | $45.61 | -2.42% | 55,608,176 |
| Aug 17, 2026 | $45.18 | $47.20 | $44.68 | $46.74 | +1.85% | 66,810,166 |
| Aug 10, 2026 | $47.00 | $47.74 | $45.56 | $45.89 | -2.90% | 48,624,308 |
| Aug 3, 2026 | $47.00 | $49.15 | $43.68 | $47.26 | +0.38% | 106,814,710 |
| Jul 27, 2026 | $49.18 | $52.12 | $46.44 | $47.08 | -3.47% | 62,440,471 |
| Jul 20, 2026 | $50.45 | $50.50 | $47.98 | $48.77 | -3.08% | 40,351,496 |
| Jul 13, 2026 | $49.17 | $51.77 | $48.29 | $50.32 | +1.70% | 43,693,851 |
| Jul 6, 2026 | $49.28 | $50.44 | $48.50 | $49.48 | -1.88% | 45,470,139 |
| Jun 29, 2026 | $47.72 | $50.90 | $47.61 | $50.43 | +4.91% | 41,231,978 |
| Jun 22, 2026 | $44.01 | $48.50 | $43.90 | $48.07 | +11.30% | 82,525,900 |
| Jun 15, 2026 | $44.69 | $45.00 | $42.52 | $43.19 | -1.57% | 36,229,468 |
| Jun 8, 2026 | $42.22 | $44.60 | $41.00 | $43.88 | +2.14% | 79,493,190 |
| Jun 1, 2026 | $45.39 | $45.39 | $41.90 | $42.96 | -5.75% | 68,761,960 |
| May 26, 2026 | $44.74 | $46.05 | $43.95 | $45.58 | +1.38% | 46,316,780 |
| May 18, 2026 | $44.63 | $45.25 | $43.74 | $44.96 | +0.49% | 58,288,909 |
| May 11, 2026 | $46.69 | $47.79 | $44.25 | $44.74 | -2.89% | 71,779,526 |
| May 4, 2026 | $44.15 | $47.55 | $43.84 | $46.07 | +4.99% | 99,829,280 |
| Apr 27, 2026 | $40.76 | $44.04 | $39.70 | $43.88 | +6.58% | 103,557,370 |
| Apr 20, 2026 | $40.51 | $41.23 | $38.02 | $41.17 | +1.60% | 90,557,890 |
| Apr 13, 2026 | $37.14 | $41.41 | $36.95 | $40.52 | +8.00% | 81,188,680 |
| Apr 6, 2026 | $37.00 | $38.42 | $35.97 | $37.52 | +1.46% | 61,966,400 |
| Mar 30, 2026 | $35.13 | $37.09 | $35.12 | $36.98 | +2.61% | 75,159,410 |
| Mar 23, 2026 | $36.83 | $37.44 | $35.89 | $36.04 | -1.34% | 82,895,190 |
| Mar 16, 2026 | $37.97 | $39.27 | $36.18 | $36.53 | -3.77% | 97,465,810 |
| Mar 9, 2026 | $39.19 | $39.88 | $37.70 | $37.96 | -1.61% | 86,568,450 |
| Mar 2, 2026 | $36.83 | $39.12 | $35.85 | $38.58 | +3.02% | 120,361,580 |
| Feb 23, 2026 | $40.19 | $41.09 | $37.31 | $37.45 | -21.02% | 257,777,430 |
| Feb 17, 2026 | $49.11 | $49.85 | $47.03 | $47.42 | -4.34% | 41,764,436 |
| Feb 9, 2026 | $50.13 | $51.09 | $48.08 | $49.57 | +4.05% | 80,054,440 |
| Feb 2, 2026 | $57.91 | $59.30 | $43.24 | $47.64 | -19.84% | 224,743,550 |
| Jan 26, 2026 | $62.88 | $64.00 | $58.59 | $59.43 | -4.55% | 77,698,000 |
| Jan 20, 2026 | $60.22 | $64.16 | $57.56 | $62.26 | -0.11% | 109,341,920 |
| Jan 12, 2026 | $60.14 | $62.40 | $56.29 | $62.33 | +5.99% | 121,697,790 |
| Jan 5, 2026 | $53.92 | $60.64 | $53.36 | $58.81 | +12.25% | 127,079,410 |
| Dec 29, 2025 | $51.56 | $52.41 | $50.55 | $52.39 | -0.02% | 51,736,410 |
| Dec 22, 2025 | $47.75 | $53.63 | $47.59 | $52.40 | +8.96% | 116,179,600 |
| Dec 15, 2025 | $49.96 | $50.66 | $47.52 | $48.09 | -4.17% | 55,074,507 |
| Dec 8, 2025 | $47.16 | $50.75 | $46.08 | $50.18 | +4.85% | 70,079,270 |
| Dec 1, 2025 | $48.93 | $49.49 | $47.30 | $47.86 | -3.02% | 68,786,790 |
| Nov 24, 2025 | $43.43 | $49.71 | $43.08 | $49.35 | +3.61% | 137,396,290 |
| Nov 17, 2025 | $47.91 | $49.53 | $46.69 | $47.63 | -1.31% | 81,447,760 |
| Nov 10, 2025 | $46.22 | $50.43 | $45.57 | $48.26 | +5.65% | 98,175,820 |
| Nov 3, 2025 | $49.41 | $49.90 | $45.15 | $45.68 | -7.64% | 141,499,880 |
| Oct 27, 2025 | $52.78 | $53.23 | $48.49 | $49.46 | -6.61% | 73,038,701 |
| Oct 20, 2025 | $55.41 | $56.23 | $52.38 | $52.96 | -2.59% | 48,328,786 |
| Oct 13, 2025 | $57.30 | $58.13 | $53.54 | $54.37 | -4.50% | 48,058,691 |
| Oct 6, 2025 | $60.14 | $60.90 | $56.79 | $56.93 | -4.53% | 57,233,536 |
| Sep 29, 2025 | $54.14 | $60.10 | $53.77 | $59.63 | +7.23% | 90,497,300 |
| Sep 22, 2025 | $60.00 | $61.12 | $54.56 | $55.61 | -9.43% | 69,512,870 |
| Sep 15, 2025 | $56.50 | $62.32 | $55.55 | $61.40 | +11.90% | 85,193,880 |
| Sep 8, 2025 | $54.35 | $55.24 | $52.72 | $54.87 | -0.65% | 72,193,850 |
| Sep 2, 2025 | $56.72 | $57.35 | $54.73 | $55.23 | -2.18% | 45,031,467 |
| Aug 25, 2025 | $57.43 | $58.34 | $54.60 | $56.46 | -0.91% | 59,411,033 |
| Aug 18, 2025 | $54.60 | $57.51 | $53.75 | $56.98 | +8.72% | 103,336,090 |
| Aug 11, 2025 | $50.40 | $52.75 | $49.38 | $52.41 | +2.60% | 76,995,840 |
| Aug 4, 2025 | $49.08 | $51.30 | $45.05 | $51.08 | +6.00% | 143,786,470 |
| Jul 28, 2025 | $71.00 | $71.28 | $46.90 | $48.19 | -32.79% | 268,917,992 |
| Jul 21, 2025 | $64.75 | $71.80 | $64.12 | $71.70 | +11.49% | 46,742,586 |
| Jul 14, 2025 | $68.60 | $69.55 | $64.16 | $64.31 | -6.70% | 35,970,835 |
| Jul 7, 2025 | $69.36 | $71.75 | $68.53 | $68.93 | -0.35% | 35,461,334 |
| Jun 30, 2025 | $69.43 | $70.42 | $68.12 | $69.17 | +0.96% | 26,445,365 |
| Jun 23, 2025 | $68.87 | $71.04 | $66.87 | $68.51 | -7.13% | 50,243,729 |
| Jun 16, 2025 | $77.84 | $78.38 | $72.74 | $73.77 | -7.59% | 29,937,276 |
| Jun 9, 2025 | $75.01 | $81.44 | $74.16 | $79.83 | +6.97% | 51,228,404 |
| Jun 2, 2025 | $71.77 | $75.16 | $70.58 | $74.63 | +4.38% | 47,192,560 |
| May 26, 2025 | $67.26 | $71.57 | $66.60 | $71.50 | +6.16% | 43,812,169 |
| May 19, 2025 | $65.37 | $70.00 | $64.87 | $67.35 | +4.63% | 46,437,523 |
| May 12, 2025 | $64.09 | $67.75 | $63.13 | $64.37 | -2.13% | 66,880,129 |
| May 5, 2025 | $69.17 | $69.79 | $64.40 | $65.77 | -5.00% | 58,679,944 |
| Apr 28, 2025 | $62.19 | $69.86 | $61.97 | $69.23 | +11.52% | 56,352,690 |
| Apr 21, 2025 | $58.25 | $62.74 | $57.00 | $62.08 | +6.89% | 49,972,181 |
| Apr 14, 2025 | $66.48 | $66.75 | $57.28 | $58.08 | -10.27% | 52,536,228 |
| Apr 7, 2025 | $61.44 | $65.30 | $59.32 | $64.73 | +3.49% | 57,271,890 |
| Mar 31, 2025 | $67.72 | $70.00 | $62.37 | $62.55 | -9.74% | 40,069,178 |
| Mar 24, 2025 | $74.97 | $76.05 | $69.18 | $69.30 | -9.84% | 38,430,456 |
| Mar 17, 2025 | $79.64 | $82.57 | $75.52 | $76.86 | -0.38% | 29,065,625 |
| Mar 10, 2025 | $79.81 | $80.70 | $73.80 | $77.15 | -11.49% | 45,629,129 |
| Mar 3, 2025 | $90.66 | $91.90 | $86.33 | $87.17 | -3.84% | 28,755,270 |
| Feb 24, 2025 | $88.86 | $93.80 | $88.12 | $90.65 | +2.92% | 42,246,329 |
| Feb 18, 2025 | $82.10 | $89.23 | $81.06 | $88.08 | +13.11% | 34,804,356 |
| Feb 10, 2025 | $85.70 | $85.92 | $77.82 | $77.87 | -9.89% | 41,713,961 |
| Feb 3, 2025 | $82.13 | $88.95 | $81.27 | $86.42 | +2.33% | 48,716,716 |
| Jan 27, 2025 | $85.74 | $88.46 | $83.90 | $84.45 | -4.00% | 39,588,101 |
| Jan 21, 2025 | $79.68 | $89.97 | $79.32 | $87.97 | +11.79% | 47,865,847 |
| Jan 13, 2025 | $84.42 | $84.72 | $78.17 | $78.69 | -8.78% | 57,716,399 |
| Jan 6, 2025 | $86.11 | $87.28 | $82.64 | $86.26 | -1.59% | 36,234,734 |
| Dec 30, 2024 | $86.97 | $88.51 | $85.00 | $87.65 | +0.32% | 18,652,582 |
| Dec 23, 2024 | $88.87 | $89.10 | $85.99 | $87.37 | +2.79% | 36,130,908 |
| Dec 16, 2024 | $109.29 | $109.88 | $81.50 | $85.00 | -20.52% | 73,630,100 |
| Dec 9, 2024 | $111.72 | $112.52 | $104.14 | $106.95 | -3.45% | 25,977,515 |
| Dec 2, 2024 | $108.93 | $111.31 | $108.15 | $110.77 | +3.72% | 24,222,632 |
| Nov 25, 2024 | $105.31 | $107.70 | $104.00 | $106.80 | +1.66% | 17,821,726 |
| Nov 18, 2024 | $100.32 | $106.24 | $99.42 | $105.06 | +3.26% | 34,418,276 |
| Nov 11, 2024 | $109.67 | $110.61 | $100.32 | $101.74 | -5.09% | 25,777,779 |
| Nov 4, 2024 | $110.19 | $110.66 | $105.03 | $107.20 | -4.23% | 38,449,674 |
| Oct 28, 2024 | $112.41 | $113.76 | $107.24 | $111.94 | -1.27% | 37,718,657 |
| Oct 21, 2024 | $117.95 | $117.96 | $113.10 | $113.38 | -3.99% | 20,205,247 |
| Oct 14, 2024 | $119.60 | $120.47 | $116.44 | $118.09 | -1.62% | 15,302,012 |
| Oct 7, 2024 | $117.14 | $120.56 | $115.82 | $120.04 | +4.27% | 19,051,697 |
| Sep 30, 2024 | $117.59 | $119.12 | $113.79 | $115.12 | -4.67% | 27,420,400 |
| Sep 23, 2024 | $124.00 | $127.61 | $119.15 | $120.76 | -5.29% | 29,012,416 |
| Sep 16, 2024 | $138.06 | $138.22 | $126.13 | $127.51 | -6.93% | 20,484,247 |
| Sep 9, 2024 | $132.03 | $137.89 | $128.40 | $137.00 | +4.47% | 12,604,922 |
| Sep 3, 2024 | $138.56 | $138.62 | $130.53 | $131.14 | -5.76% | 9,596,655 |
| Aug 26, 2024 | $135.24 | $139.74 | $133.77 | $139.16 | +1.60% | 12,144,232 |
| Aug 19, 2024 | $135.07 | $138.49 | $133.38 | $136.97 | +1.54% | 11,035,109 |
| Aug 12, 2024 | $131.57 | $137.69 | $129.55 | $134.89 | +1.06% | 13,941,430 |
| Aug 5, 2024 | $123.89 | $134.65 | $118.80 | $133.47 | +4.69% | 44,567,924 |
| Jul 29, 2024 | $128.01 | $134.34 | $126.85 | $127.49 | +0.60% | 19,505,520 |
| Jul 22, 2024 | $132.00 | $134.67 | $126.35 | $126.73 | -3.66% | 17,272,282 |
| Jul 15, 2024 | $143.25 | $143.49 | $126.83 | $131.54 | -7.42% | 25,436,797 |
| Jul 8, 2024 | $142.28 | $143.69 | $138.80 | $142.08 | -0.20% | 17,255,094 |
| Jul 1, 2024 | $143.59 | $145.99 | $136.01 | $142.37 | -0.26% | 21,150,477 |
| Jun 24, 2024 | $141.87 | $148.15 | $141.51 | $142.74 | +0.55% | 19,068,281 |
| Jun 17, 2024 | $142.00 | $143.59 | $139.78 | $141.96 | -0.38% | 12,043,568 |
| Jun 10, 2024 | $142.12 | $144.50 | $141.02 | $142.50 | -0.27% | 17,019,974 |
| Jun 3, 2024 | $133.85 | $143.73 | $133.68 | $142.88 | +5.62% | 21,234,984 |
| May 28, 2024 | $134.45 | $135.86 | $132.06 | $135.28 | -0.56% | 12,521,010 |
| May 20, 2024 | $131.45 | $137.22 | $131.00 | $136.04 | +3.15% | 15,870,373 |
| May 13, 2024 | $131.47 | $134.79 | $130.40 | $131.89 | +2.70% | 18,270,026 |
| May 6, 2024 | $122.00 | $130.27 | $121.78 | $128.42 | +4.36% | 17,319,421 |
| Apr 29, 2024 | $127.32 | $130.46 | $121.29 | $123.05 | -3.00% | 29,589,593 |
| Apr 22, 2024 | $122.59 | $128.76 | $122.57 | $126.85 | +3.37% | 17,391,844 |
| Apr 15, 2024 | $125.81 | $126.05 | $121.79 | $122.71 | -1.45% | 17,040,430 |
| Apr 8, 2024 | $127.00 | $127.63 | $123.24 | $124.51 | -1.07% | 15,019,595 |
| Apr 1, 2024 | $129.11 | $129.11 | $123.77 | $125.86 | -1.98% | 20,008,682 |
| Mar 25, 2024 | $129.00 | $130.25 | $127.29 | $128.40 | -0.28% | 15,135,952 |
| Mar 18, 2024 | $131.57 | $133.75 | $127.11 | $128.76 | -2.73% | 22,474,459 |
| Mar 11, 2024 | $133.37 | $135.92 | $130.75 | $132.37 | -0.53% | 26,209,071 |
| Mar 4, 2024 | $127.33 | $138.28 | $123.36 | $133.07 | +7.12% | 47,892,108 |
| Feb 26, 2024 | $123.20 | $124.43 | $118.91 | $124.23 | +0.63% | 26,090,822 |
| Feb 20, 2024 | $124.62 | $124.87 | $118.30 | $123.45 | -0.45% | 16,541,604 |
| Feb 12, 2024 | $120.42 | $124.64 | $119.29 | $124.01 | +2.32% | 25,735,995 |
| Feb 5, 2024 | $116.39 | $121.65 | $116.27 | $121.20 | +6.60% | 31,053,597 |
| Jan 29, 2024 | $108.13 | $116.12 | $107.70 | $113.70 | +5.21% | 33,711,529 |
| Jan 22, 2024 | $106.32 | $108.20 | $103.38 | $108.07 | +1.04% | 21,918,962 |
| Jan 16, 2024 | $106.86 | $107.91 | $105.54 | $106.96 | -0.19% | 12,755,999 |
| Jan 8, 2024 | $106.18 | $108.77 | $105.27 | $107.16 | +1.11% | 19,893,000 |
| Jan 2, 2024 | $101.71 | $108.98 | $101.71 | $105.98 | +2.45% | 19,811,190 |
| Dec 26, 2023 | $102.56 | $104.99 | $102.35 | $103.45 | +0.72% | 8,542,341 |
| Dec 18, 2023 | $99.52 | $103.56 | $98.52 | $102.71 | +5.78% | 19,431,523 |
| Dec 11, 2023 | $96.43 | $98.93 | $94.73 | $97.10 | +0.48% | 25,130,128 |
| Dec 4, 2023 | $100.57 | $101.15 | $95.74 | $96.64 | -3.75% | 15,940,647 |
| Nov 27, 2023 | $104.88 | $105.44 | $100.31 | $100.40 | -4.79% | 19,797,056 |
| Nov 20, 2023 | $101.50 | $105.69 | $101.49 | $105.45 | +4.00% | 16,000,135 |
| Nov 13, 2023 | $99.45 | $101.97 | $96.00 | $101.39 | +0.20% | 29,822,890 |
| Nov 6, 2023 | $99.83 | $103.25 | $98.52 | $101.19 | +3.08% | 25,935,303 |
| Oct 30, 2023 | $96.72 | $102.25 | $95.65 | $98.17 | +4.99% | 20,230,672 |
| Oct 23, 2023 | $97.08 | $98.58 | $92.94 | $93.50 | -2.90% | 15,322,681 |
| Oct 16, 2023 | $101.28 | $101.83 | $96.06 | $96.29 | -5.73% | 22,418,330 |
| Oct 9, 2023 | $91.13 | $104.00 | $90.50 | $102.14 | +10.88% | 42,657,297 |
| Oct 2, 2023 | $90.17 | $92.99 | $86.96 | $92.12 | +1.30% | 25,388,124 |
| Sep 25, 2023 | $90.90 | $92.97 | $90.40 | $90.94 | -0.39% | 15,713,932 |
| Sep 18, 2023 | $92.71 | $96.42 | $90.50 | $91.30 | -4.11% | 24,534,809 |
| Sep 11, 2023 | $97.69 | $100.88 | $95.02 | $95.22 | -2.54% | 30,088,378 |
| Sep 5, 2023 | $96.07 | $98.77 | $94.88 | $97.70 | +3.22% | 15,902,634 |
| Aug 28, 2023 | $93.05 | $95.44 | $92.42 | $94.66 | +1.54% | 14,769,530 |
| Aug 21, 2023 | $92.68 | $95.60 | $91.93 | $93.22 | +1.80% | 14,131,956 |
| Aug 14, 2023 | $90.64 | $93.62 | $89.61 | $91.57 | +0.84% | 19,061,242 |
| Aug 7, 2023 | $80.10 | $96.09 | $79.65 | $90.80 | +15.96% | 38,497,480 |
| Jul 31, 2023 | $80.39 | $81.03 | $78.20 | $78.30 | -0.77% | 11,340,622 |
| Jul 24, 2023 | $81.89 | $81.97 | $77.96 | $78.91 | -4.73% | 12,125,988 |
| Jul 17, 2023 | $80.80 | $83.27 | $79.72 | $82.83 | +3.45% | 11,379,412 |
| Jul 10, 2023 | $78.19 | $80.42 | $75.56 | $80.07 | +2.01% | 14,098,552 |
| Jul 3, 2023 | $80.07 | $80.22 | $78.46 | $78.49 | -3.00% | 8,356,170 |
| Jun 26, 2023 | $79.74 | $81.04 | $77.23 | $80.92 | +1.74% | 11,964,446 |
| Jun 20, 2023 | $79.84 | $81.35 | $79.09 | $79.54 | -1.38% | 10,869,866 |
| Jun 12, 2023 | $80.09 | $81.43 | $77.84 | $80.65 | +2.05% | 11,972,132 |
| Jun 5, 2023 | $79.28 | $81.02 | $78.33 | $79.03 | +0.58% | 11,885,666 |
| May 30, 2023 | $80.90 | $80.92 | $77.18 | $78.57 | -3.58% | 10,226,812 |
| May 22, 2023 | $85.24 | $85.98 | $80.48 | $81.49 | -4.44% | 19,632,252 |
| May 15, 2023 | $85.04 | $85.83 | $83.28 | $85.27 | -0.43% | 9,177,894 |
| May 8, 2023 | $84.58 | $86.17 | $82.96 | $85.64 | +4.92% | 13,511,050 |
| May 1, 2023 | $83.36 | $84.38 | $79.26 | $81.62 | -2.30% | 15,609,798 |
| Apr 24, 2023 | $85.45 | $85.71 | $81.74 | $83.55 | -3.22% | 11,400,226 |
| Apr 17, 2023 | $85.53 | $86.49 | $81.87 | $86.33 | +2.40% | 16,231,066 |
| Apr 10, 2023 | $79.80 | $84.94 | $78.48 | $84.30 | +5.80% | 17,290,330 |
| Apr 3, 2023 | $79.18 | $80.45 | $78.15 | $79.68 | +0.14% | 9,969,326 |
| Mar 27, 2023 | $76.77 | $79.87 | $76.55 | $79.57 | +4.18% | 10,159,336 |
| Mar 20, 2023 | $71.07 | $76.82 | $70.90 | $76.38 | +9.55% | 13,106,176 |
| Mar 13, 2023 | $70.63 | $71.65 | $67.66 | $69.72 | -1.31% | 17,524,380 |
| Mar 6, 2023 | $72.82 | $72.97 | $70.02 | $70.65 | -2.49% | 18,604,086 |
| Feb 27, 2023 | $71.63 | $72.54 | $70.33 | $72.45 | +2.33% | 10,214,488 |
| Feb 21, 2023 | $71.21 | $71.91 | $70.31 | $70.80 | -0.02% | 6,430,812 |
| Feb 13, 2023 | $70.34 | $71.79 | $69.23 | $70.82 | +1.50% | 10,846,758 |
| Feb 6, 2023 | $68.81 | $70.45 | $68.48 | $69.77 | +2.01% | 13,005,802 |
| Jan 30, 2023 | $70.35 | $70.39 | $65.59 | $68.40 | -0.94% | 22,202,318 |
| Jan 23, 2023 | $70.64 | $72.39 | $68.14 | $69.05 | -2.13% | 14,534,836 |
| Jan 17, 2023 | $69.82 | $70.56 | $69.06 | $70.55 | +3.51% | 14,620,880 |
| Jan 9, 2023 | $69.37 | $69.53 | $65.05 | $68.16 | -1.67% | 13,271,106 |
| Jan 3, 2023 | $68.64 | $69.53 | $67.69 | $69.32 | +2.44% | 11,676,932 |
| Dec 27, 2022 | $66.95 | $67.93 | $66.39 | $67.67 | +1.00% | 9,143,484 |
| Dec 19, 2022 | $65.38 | $67.00 | $64.90 | $67.00 | +0.62% | 15,076,872 |
| Dec 12, 2022 | $64.77 | $67.60 | $64.46 | $66.59 | +3.31% | 16,524,360 |
| Dec 5, 2022 | $63.59 | $65.43 | $62.41 | $64.46 | +1.58% | 11,715,522 |
| Nov 28, 2022 | $60.00 | $63.54 | $59.77 | $63.45 | +6.83% | 14,834,800 |
| Nov 21, 2022 | $56.61 | $59.55 | $56.47 | $59.40 | +4.72% | 6,600,960 |
| Nov 14, 2022 | $57.48 | $57.80 | $55.95 | $56.72 | +1.77% | 11,084,852 |
| Nov 7, 2022 | $56.72 | $58.35 | $54.85 | $55.74 | -0.84% | 14,720,528 |
| Oct 31, 2022 | $54.03 | $58.12 | $52.97 | $56.21 | +3.17% | 17,630,400 |
| Oct 24, 2022 | $52.74 | $54.64 | $52.60 | $54.48 | +4.55% | 16,019,790 |
| Oct 17, 2022 | $52.51 | $53.63 | $50.45 | $52.11 | +0.40% | 10,552,456 |
| Oct 10, 2022 | $52.04 | $52.81 | $50.73 | $51.90 | -0.25% | 9,140,624 |
| Oct 3, 2022 | $50.80 | $53.22 | $50.62 | $52.03 | +4.45% | 10,778,952 |
| Sep 26, 2022 | $47.76 | $50.46 | $47.51 | $49.82 | +1.74% | 14,987,460 |
| Sep 19, 2022 | $50.17 | $50.65 | $48.64 | $48.97 | -3.44% | 13,305,994 |
| Sep 12, 2022 | $54.52 | $55.14 | $50.00 | $50.71 | -6.55% | 11,339,786 |
| Sep 6, 2022 | $51.60 | $54.48 | $51.25 | $54.27 | +6.15% | 8,994,384 |
| Aug 29, 2022 | $54.01 | $54.19 | $50.80 | $51.12 | -5.93% | 33,650,970 |
| Aug 22, 2022 | $54.25 | $55.90 | $52.96 | $54.35 | +3.96% | 18,693,504 |
| Aug 15, 2022 | $53.35 | $53.57 | $51.04 | $52.28 | -2.74% | 17,062,662 |
| Aug 8, 2022 | $51.32 | $55.21 | $51.00 | $53.75 | +4.17% | 20,276,090 |
| Aug 1, 2022 | $58.47 | $58.71 | $49.69 | $51.60 | -11.08% | 32,211,960 |
| Jul 25, 2022 | $57.78 | $58.62 | $56.61 | $58.03 | +1.31% | 8,998,166 |
| Jul 18, 2022 | $57.23 | $57.92 | $56.43 | $57.28 | +0.29% | 9,630,606 |
| Jul 11, 2022 | $54.53 | $57.14 | $53.82 | $57.12 | +4.77% | 10,265,590 |
| Jul 5, 2022 | $54.18 | $55.62 | $53.74 | $54.52 | -2.34% | 12,439,860 |
| Jun 27, 2022 | $56.34 | $56.89 | $54.12 | $55.82 | -0.43% | 11,612,440 |
| Jun 21, 2022 | $54.04 | $56.10 | $53.52 | $56.06 | +6.19% | 12,420,856 |
| Jun 13, 2022 | $54.44 | $54.60 | $52.12 | $52.79 | -5.30% | 12,588,762 |
| Jun 6, 2022 | $56.34 | $58.39 | $55.16 | $55.75 | -0.82% | 11,749,138 |
| May 31, 2022 | $55.75 | $56.47 | $54.86 | $56.21 | +4.33% | 12,109,950 |
| May 23, 2022 | $53.99 | $54.49 | $52.42 | $53.87 | -0.01% | 11,575,486 |
| May 16, 2022 | $51.61 | $54.11 | $51.08 | $53.88 | +1.61% | 17,073,704 |
| May 9, 2022 | $54.06 | $54.57 | $51.54 | $53.02 | -4.77% | 17,898,244 |
| May 2, 2022 | $56.87 | $57.17 | $55.08 | $55.68 | -2.32% | 18,642,524 |
| Apr 25, 2022 | $55.54 | $58.07 | $53.96 | $57.00 | +2.98% | 17,653,510 |
| Apr 18, 2022 | $58.61 | $59.29 | $55.16 | $55.35 | -6.35% | 11,844,654 |
| Apr 11, 2022 | $60.34 | $60.98 | $57.90 | $59.10 | -1.96% | 15,600,356 |
| Apr 4, 2022 | $56.41 | $61.08 | $56.13 | $60.28 | +6.78% | 15,019,184 |
| Mar 28, 2022 | $53.33 | $56.86 | $53.29 | $56.46 | +6.01% | 8,976,480 |
| Mar 21, 2022 | $55.05 | $55.73 | $52.92 | $53.26 | -4.45% | 8,822,894 |
| Mar 14, 2022 | $51.04 | $55.74 | $50.71 | $55.74 | +10.08% | 10,456,548 |
| Mar 7, 2022 | $51.37 | $52.84 | $50.24 | $50.63 | -2.74% | 27,965,874 |
| Feb 28, 2022 | $51.16 | $53.67 | $50.83 | $52.06 | +1.32% | 11,232,242 |
| Feb 22, 2022 | $49.91 | $51.61 | $47.38 | $51.38 | +1.92% | 8,602,082 |
| Feb 14, 2022 | $48.79 | $51.76 | $48.64 | $50.41 | +1.92% | 9,813,730 |
| Feb 7, 2022 | $50.39 | $53.19 | $49.10 | $49.46 | -0.76% | 12,237,574 |
| Jan 31, 2022 | $49.12 | $53.59 | $49.04 | $49.84 | +3.01% | 20,927,648 |
| Jan 24, 2022 | $46.40 | $48.46 | $45.76 | $48.38 | +1.47% | 19,260,998 |
| Jan 18, 2022 | $47.84 | $49.30 | $47.56 | $47.68 | -1.00% | 11,065,942 |
| Jan 10, 2022 | $50.07 | $50.96 | $47.68 | $48.16 | -5.09% | 14,689,036 |
| Jan 3, 2022 | $54.83 | $54.86 | $50.14 | $50.75 | -9.38% | 25,391,502 |
| Dec 27, 2021 | $55.39 | $56.46 | $54.68 | $56.00 | +3.29% | 8,419,764 |
| Dec 20, 2021 | $52.07 | $55.21 | $51.05 | $54.22 | +0.91% | 17,129,258 |
| Dec 13, 2021 | $57.64 | $58.68 | $53.28 | $53.73 | -6.03% | 18,088,222 |
| Dec 6, 2021 | $54.07 | $57.28 | $53.44 | $57.18 | +6.79% | 9,311,626 |
| Nov 29, 2021 | $53.72 | $54.72 | $53.03 | $53.54 | -1.01% | 8,112,206 |
| Nov 22, 2021 | $56.44 | $56.48 | $53.95 | $54.09 | -5.01% | 6,177,636 |
| Nov 15, 2021 | $56.67 | $57.85 | $56.65 | $56.94 | +0.68% | 6,603,262 |
| Nov 8, 2021 | $57.60 | $57.79 | $56.02 | $56.55 | -0.28% | 8,392,460 |
| Nov 1, 2021 | $54.79 | $57.98 | $54.50 | $56.71 | +2.99% | 12,827,742 |
| Oct 25, 2021 | $53.19 | $55.17 | $52.73 | $55.07 | +3.89% | 8,226,882 |
| Oct 18, 2021 | $51.70 | $53.05 | $51.57 | $53.01 | +3.59% | 8,643,344 |
| Oct 11, 2021 | $49.16 | $51.37 | $48.57 | $51.17 | +4.03% | 7,158,314 |
| Oct 4, 2021 | $48.77 | $49.57 | $47.82 | $49.19 | +2.61% | 8,545,910 |
| Sep 27, 2021 | $49.92 | $49.95 | $47.42 | $47.94 | -4.79% | 10,048,072 |
| Sep 20, 2021 | $49.32 | $51.27 | $49.29 | $50.35 | -0.70% | 8,379,118 |
| Sep 13, 2021 | $50.45 | $51.30 | $49.63 | $50.71 | +1.87% | 10,111,418 |
| Sep 7, 2021 | $50.79 | $50.85 | $49.57 | $49.78 | -1.33% | 7,015,362 |
| Aug 30, 2021 | $50.71 | $51.46 | $49.53 | $50.45 | -0.97% | 13,084,308 |
| Aug 23, 2021 | $53.31 | $53.31 | $50.86 | $50.94 | -4.45% | 11,421,310 |
| Aug 16, 2021 | $51.30 | $53.62 | $51.14 | $53.31 | +3.76% | 9,343,646 |
| Aug 9, 2021 | $50.04 | $51.52 | $49.78 | $51.38 | +3.30% | 9,808,358 |
| Aug 2, 2021 | $46.10 | $51.61 | $45.84 | $49.74 | +7.43% | 18,407,168 |
| Jul 26, 2021 | $44.64 | $46.44 | $44.44 | $46.30 | +2.04% | 9,129,828 |
| Jul 19, 2021 | $43.96 | $45.43 | $43.60 | $45.38 | +2.36% | 12,189,566 |
| Jul 12, 2021 | $43.41 | $44.39 | $43.08 | $44.33 | +2.45% | 6,379,022 |
| Jul 6, 2021 | $42.63 | $43.61 | $42.28 | $43.27 | +2.04% | 6,993,194 |
| Jun 28, 2021 | $41.48 | $42.41 | $41.41 | $42.41 | +2.43% | 6,238,214 |
| Jun 21, 2021 | $41.11 | $41.49 | $40.83 | $41.40 | +0.63% | 6,659,678 |
| Jun 14, 2021 | $42.02 | $42.41 | $40.97 | $41.14 | -2.57% | 9,030,756 |
| Jun 7, 2021 | $40.72 | $42.47 | $40.36 | $42.23 | +4.32% | 13,802,762 |
| Jun 1, 2021 | $40.10 | $40.63 | $39.36 | $40.48 | +2.60% | 5,243,356 |
| May 24, 2021 | $40.81 | $41.12 | $39.36 | $39.45 | -2.95% | 8,345,526 |
| May 17, 2021 | $39.93 | $40.81 | $39.67 | $40.65 | +2.78% | 9,316,960 |
| May 10, 2021 | $38.24 | $39.74 | $37.72 | $39.55 | +4.55% | 11,881,424 |
| May 3, 2021 | $37.54 | $37.89 | $36.77 | $37.83 | +2.31% | 9,833,984 |
| Apr 26, 2021 | $36.88 | $37.31 | $36.62 | $36.98 | -0.15% | 7,184,584 |
| Apr 19, 2021 | $36.38 | $37.25 | $36.20 | $37.03 | +2.62% | 6,684,014 |
| Apr 12, 2021 | $34.75 | $36.21 | $34.65 | $36.09 | +2.92% | 9,273,318 |
| Apr 5, 2021 | $33.80 | $35.10 | $33.76 | $35.06 | +3.64% | 7,564,192 |
| Mar 29, 2021 | $33.97 | $34.39 | $33.66 | $33.83 | -0.18% | 6,152,690 |
| Mar 22, 2021 | $35.42 | $35.78 | $33.30 | $33.89 | -3.65% | 10,139,846 |
| Mar 15, 2021 | $35.69 | $36.39 | $35.15 | $35.18 | -0.93% | 6,369,916 |
| Mar 8, 2021 | $34.52 | $36.17 | $34.39 | $35.51 | +2.01% | 9,426,864 |
| Mar 1, 2021 | $36.27 | $36.58 | $33.96 | $34.81 | -2.30% | 10,253,990 |
| Feb 22, 2021 | $36.60 | $36.69 | $35.51 | $35.63 | -3.82% | 9,419,228 |
| Feb 16, 2021 | $37.53 | $37.83 | $36.94 | $37.04 | -2.29% | 12,072,532 |
| Feb 8, 2021 | $35.69 | $37.93 | $35.23 | $37.91 | +6.19% | 14,491,950 |
| Feb 1, 2021 | $35.40 | $36.66 | $35.14 | $35.70 | +2.59% | 12,332,500 |
| Jan 25, 2021 | $36.34 | $36.82 | $34.49 | $34.80 | -4.43% | 9,406,004 |
| Jan 19, 2021 | $36.69 | $36.69 | $35.87 | $36.42 | +1.11% | 7,603,542 |
| Jan 11, 2021 | $35.21 | $36.15 | $34.37 | $36.02 | +2.52% | 10,446,338 |
| Jan 4, 2021 | $35.60 | $35.77 | $34.40 | $35.13 | +0.59% | 11,046,016 |
| Dec 28, 2020 | $35.73 | $35.73 | $34.60 | $34.93 | +0.60% | 7,581,288 |
| Dec 21, 2020 | $36.02 | $36.04 | $34.67 | $34.72 | -5.92% | 6,334,688 |
| Dec 14, 2020 | $34.85 | $36.96 | $34.35 | $36.90 | +6.13% | 13,786,302 |
| Dec 7, 2020 | $34.35 | $35.23 | $33.86 | $34.77 | +2.55% | 8,539,168 |
| Nov 30, 2020 | $34.01 | $34.24 | $33.38 | $33.91 | +0.40% | 8,632,448 |
| Nov 23, 2020 | $33.62 | $33.83 | $32.85 | $33.77 | -0.07% | 8,639,854 |
| Nov 16, 2020 | $33.61 | $34.13 | $33.26 | $33.80 | -0.72% | 11,551,060 |
| Nov 9, 2020 | $33.53 | $34.30 | $33.41 | $34.04 | -3.24% | 12,190,846 |
| Nov 2, 2020 | $32.35 | $36.02 | $32.22 | $35.18 | +10.13% | 19,455,374 |
| Oct 26, 2020 | $34.98 | $35.23 | $31.61 | $31.95 | -9.68% | 13,751,528 |
| Oct 19, 2020 | $35.94 | $36.02 | $35.18 | $35.37 | -0.39% | 9,622,706 |
| Oct 12, 2020 | $36.78 | $36.91 | $35.02 | $35.51 | -1.46% | 9,090,764 |
| Oct 5, 2020 | $34.68 | $36.16 | $34.17 | $36.04 | +4.97% | 11,977,426 |
| Sep 28, 2020 | $34.37 | $35.23 | $34.18 | $34.33 | -0.58% | 10,208,654 |
| Sep 21, 2020 | $34.41 | $35.09 | $33.97 | $34.53 | -0.55% | 8,762,712 |
| Sep 14, 2020 | $33.26 | $34.88 | $33.16 | $34.72 | +4.50% | 8,783,916 |
| Sep 8, 2020 | $32.50 | $33.54 | $32.24 | $33.23 | +2.06% | 7,119,574 |
| Aug 31, 2020 | $32.83 | $33.46 | $32.09 | $32.56 | -1.09% | 8,582,052 |
| Aug 24, 2020 | $33.48 | $33.58 | $32.80 | $32.92 | -0.74% | 6,615,078 |
| Aug 17, 2020 | $33.29 | $33.83 | $32.96 | $33.16 | +0.84% | 7,408,692 |
| Aug 10, 2020 | $32.37 | $33.79 | $32.17 | $32.89 | +1.75% | 8,448,296 |
| Aug 3, 2020 | $32.62 | $32.94 | $31.64 | $32.32 | -1.06% | 14,856,374 |
| Jul 27, 2020 | $33.55 | $33.89 | $32.55 | $32.67 | -1.27% | 8,461,428 |
| Jul 20, 2020 | $34.31 | $34.48 | $32.91 | $33.09 | -1.49% | 10,668,146 |
| Jul 13, 2020 | $32.70 | $33.70 | $32.28 | $33.59 | +2.64% | 9,672,018 |
| Jul 6, 2020 | $32.86 | $33.16 | $32.34 | $32.72 | -1.39% | 10,092,942 |
| Jun 29, 2020 | $33.09 | $33.34 | $32.28 | $33.18 | +0.48% | 10,419,804 |
| Jun 22, 2020 | $33.78 | $34.36 | $32.88 | $33.02 | -2.24% | 11,251,690 |
| Jun 15, 2020 | $32.27 | $34.02 | $32.02 | $33.78 | +4.55% | 17,450,210 |
| Jun 8, 2020 | $32.14 | $33.48 | $31.93 | $32.31 | +0.19% | 16,762,716 |
| Jun 1, 2020 | $33.00 | $33.05 | $32.01 | $32.25 | -2.20% | 9,794,432 |
| May 26, 2020 | $32.30 | $32.99 | $30.77 | $32.97 | +1.71% | 12,187,742 |
| May 18, 2020 | $31.68 | $33.01 | $31.54 | $32.42 | +1.44% | 14,425,698 |
| May 11, 2020 | $31.42 | $32.26 | $31.24 | $31.96 | +1.83% | 14,886,370 |
| May 4, 2020 | $31.75 | $31.83 | $30.89 | $31.38 | -1.06% | 12,721,034 |
| Apr 27, 2020 | $32.63 | $32.94 | $31.32 | $31.72 | -2.28% | 11,991,474 |
| Apr 20, 2020 | $32.09 | $32.58 | $31.81 | $32.46 | +2.92% | 15,882,544 |
| Apr 13, 2020 | $30.14 | $31.61 | $29.18 | $31.54 | +5.12% | 40,243,572 |
| Apr 6, 2020 | $29.95 | $30.43 | $29.22 | $30.00 | +0.27% | 24,742,126 |
| Mar 30, 2020 | $29.38 | $30.39 | $29.01 | $29.92 | +5.48% | 26,488,660 |
| Mar 23, 2020 | $25.25 | $28.82 | $24.89 | $28.37 | +14.70% | 31,931,234 |
| Mar 16, 2020 | $25.11 | $27.69 | $24.62 | $24.73 | -12.80% | 29,703,358 |
| Mar 9, 2020 | $30.14 | $30.65 | $26.65 | $28.36 | -9.32% | 27,992,696 |
| Mar 2, 2020 | $30.06 | $32.41 | $29.53 | $31.28 | +7.60% | 29,432,790 |
| Feb 24, 2020 | $30.87 | $31.18 | $28.64 | $29.07 | -8.96% | 18,902,408 |
| Feb 18, 2020 | $31.92 | $32.18 | $31.62 | $31.93 | +0.63% | 6,834,262 |
| Feb 10, 2020 | $31.52 | $31.86 | $31.26 | $31.73 | +0.32% | 10,174,396 |
| Feb 3, 2020 | $30.40 | $32.41 | $30.36 | $31.63 | +3.98% | 17,729,048 |
| Jan 27, 2020 | $30.07 | $30.69 | $29.90 | $30.42 | -0.41% | 12,165,964 |
| Jan 21, 2020 | $30.68 | $31.17 | $30.45 | $30.54 | -0.38% | 10,535,532 |
| Jan 13, 2020 | $29.60 | $31.35 | $29.38 | $30.66 | +4.48% | 17,893,824 |
| Jan 6, 2020 | $28.50 | $29.53 | $28.28 | $29.34 | +2.75% | 11,197,484 |
| Dec 30, 2019 | $29.21 | $29.23 | $28.43 | $28.56 | -1.97% | 7,498,200 |
| Dec 23, 2019 | $29.01 | $29.32 | $28.82 | $29.13 | +0.45% | 5,541,248 |
| Dec 16, 2019 | $29.19 | $29.24 | $28.35 | $29.00 | +1.31% | 20,540,972 |
| Dec 9, 2019 | $28.39 | $28.83 | $28.19 | $28.63 | +0.90% | 12,364,906 |
| Dec 2, 2019 | $28.01 | $28.70 | $27.85 | $28.37 | +1.05% | 15,150,198 |
| Nov 25, 2019 | $27.97 | $28.26 | $27.83 | $28.08 | +3.10% | 10,358,092 |
| Nov 18, 2019 | $28.48 | $28.69 | $26.85 | $27.23 | -4.92% | 21,409,972 |
| Nov 11, 2019 | $28.70 | $29.01 | $28.52 | $28.64 | -1.02% | 15,946,232 |
| Nov 4, 2019 | $28.58 | $28.97 | $27.98 | $28.94 | +2.50% | 13,064,900 |
| Oct 28, 2019 | $27.02 | $28.67 | $27.00 | $28.23 | +4.19% | 13,089,336 |
| Oct 21, 2019 | $26.35 | $27.19 | $26.19 | $27.10 | +3.18% | 14,489,046 |
| Oct 14, 2019 | $26.00 | $26.45 | $25.94 | $26.26 | +2.52% | 9,623,484 |
| Oct 7, 2019 | $25.88 | $26.11 | $25.47 | $25.62 | -0.18% | 9,867,138 |
| Sep 30, 2019 | $25.79 | $25.96 | $24.75 | $25.66 | -0.60% | 16,411,700 |
| Sep 23, 2019 | $26.66 | $26.74 | $25.78 | $25.82 | -2.47% | 11,816,758 |
| Sep 16, 2019 | $24.77 | $26.69 | $24.59 | $26.47 | +6.95% | 18,260,592 |
| Sep 9, 2019 | $25.70 | $25.70 | $24.30 | $24.75 | -5.80% | 19,134,274 |
| Sep 3, 2019 | $26.48 | $26.78 | $26.19 | $26.28 | +0.84% | 10,762,570 |
| Aug 26, 2019 | $26.27 | $26.40 | $25.94 | $26.06 | -0.31% | 11,030,270 |
| Aug 19, 2019 | $25.56 | $26.42 | $25.51 | $26.14 | +1.18% | 13,650,886 |
| Aug 12, 2019 | $25.30 | $26.07 | $25.07 | $25.83 | +2.77% | 14,307,280 |
| Aug 5, 2019 | $24.24 | $25.38 | $23.86 | $25.14 | +3.18% | 16,060,940 |
| Jul 29, 2019 | $24.81 | $24.81 | $23.81 | $24.36 | -0.25% | 14,222,374 |
| Jul 22, 2019 | $24.19 | $24.92 | $23.79 | $24.42 | +1.77% | 18,562,610 |
| Jul 15, 2019 | $23.90 | $24.23 | $23.75 | $24.00 | +0.95% | 18,796,106 |
| Jul 8, 2019 | $25.17 | $25.41 | $23.62 | $23.77 | -6.03% | 19,393,800 |
| Jul 1, 2019 | $25.80 | $26.29 | $25.26 | $25.30 | -0.88% | 6,970,626 |
| Jun 24, 2019 | $25.33 | $25.79 | $25.31 | $25.52 | +0.39% | 10,513,952 |
| Jun 17, 2019 | $25.54 | $26.26 | $25.22 | $25.42 | -0.24% | 15,462,266 |
| Jun 10, 2019 | $25.20 | $26.27 | $25.16 | $25.48 | +3.30% | 17,943,650 |
| Jun 3, 2019 | $24.02 | $24.81 | $23.98 | $24.67 | +4.51% | 16,201,138 |
| May 28, 2019 | $24.18 | $24.37 | $23.43 | $23.60 | -2.86% | 7,194,754 |
| May 20, 2019 | $23.59 | $24.42 | $23.51 | $24.30 | +3.85% | 15,152,910 |
| May 13, 2019 | $23.79 | $23.82 | $23.24 | $23.40 | -3.09% | 10,089,500 |
| May 6, 2019 | $23.54 | $24.31 | $23.51 | $24.14 | +1.66% | 15,999,932 |
| Apr 29, 2019 | $24.77 | $24.81 | $23.65 | $23.75 | -2.94% | 14,407,626 |
| Apr 22, 2019 | $24.26 | $24.53 | $23.94 | $24.47 | +1.12% | 13,406,296 |
| Apr 15, 2019 | $25.15 | $25.29 | $23.89 | $24.20 | -3.62% | 10,885,778 |
| Apr 8, 2019 | $25.84 | $25.84 | $25.04 | $25.11 | -1.08% | 15,957,436 |
| Apr 1, 2019 | $26.09 | $26.23 | $25.22 | $25.38 | -2.96% | 12,182,572 |
| Mar 25, 2019 | $25.49 | $26.26 | $25.46 | $26.16 | +3.13% | 12,644,408 |
| Mar 18, 2019 | $25.69 | $26.42 | $25.35 | $25.36 | -0.33% | 13,430,686 |
| Mar 11, 2019 | $24.79 | $25.51 | $24.67 | $25.45 | +2.44% | 8,357,568 |
| Mar 4, 2019 | $24.67 | $24.95 | $24.49 | $24.84 | +0.16% | 10,289,988 |
| Feb 25, 2019 | $24.67 | $24.92 | $24.30 | $24.80 | -0.36% | 14,184,198 |
| Feb 19, 2019 | $24.99 | $25.27 | $24.70 | $24.89 | -1.13% | 10,531,936 |
| Feb 11, 2019 | $24.34 | $25.19 | $24.21 | $25.18 | +2.94% | 13,911,698 |
| Feb 4, 2019 | $24.31 | $24.54 | $24.08 | $24.46 | +0.62% | 13,374,130 |
| Jan 28, 2019 | $23.08 | $24.54 | $23.05 | $24.31 | +4.85% | 14,948,498 |
| Jan 22, 2019 | $23.82 | $24.13 | $23.13 | $23.18 | -3.52% | 13,448,540 |
| Jan 14, 2019 | $23.49 | $24.25 | $23.28 | $24.03 | -1.03% | 15,666,736 |
| Jan 7, 2019 | $23.99 | $24.48 | $23.81 | $24.28 | +2.56% | 16,619,254 |
| Dec 31, 2018 | $22.98 | $23.86 | $22.93 | $23.67 | +3.29% | 10,977,398 |
| Dec 24, 2018 | $22.19 | $23.06 | $21.80 | $22.92 | +3.04% | 9,298,660 |
| Dec 17, 2018 | $23.23 | $23.27 | $22.18 | $22.24 | -4.34% | 19,054,044 |
| Dec 10, 2018 | $23.12 | $23.46 | $22.38 | $23.25 | +2.47% | 21,701,434 |
| Dec 3, 2018 | $23.10 | $23.22 | $22.43 | $22.69 | -2.66% | 10,834,302 |
| Nov 26, 2018 | $23.21 | $23.33 | $22.61 | $23.31 | +3.21% | 15,710,098 |
| Nov 19, 2018 | $22.88 | $44.24 | $21.79 | $22.59 | +2.26% | 12,314,654 |
| Nov 12, 2018 | $22.45 | $22.46 | $21.56 | $22.09 | -1.71% | 11,694,100 |
| Nov 5, 2018 | $21.49 | $22.55 | $21.47 | $22.47 | +2.79% | 15,364,798 |
| Oct 29, 2018 | $21.43 | $22.12 | $21.00 | $21.86 | +3.14% | 14,787,658 |
| Oct 22, 2018 | $21.60 | $21.63 | $20.80 | $21.20 | -1.81% | 14,650,874 |
| Oct 15, 2018 | $21.04 | $21.83 | $21.03 | $21.59 | +1.50% | 17,271,016 |
| Oct 8, 2018 | $21.28 | $21.61 | $20.61 | $21.27 | -3.25% | 26,017,132 |
| Oct 1, 2018 | $23.40 | $23.71 | $21.45 | $21.98 | -6.75% | 27,084,382 |
| Sep 24, 2018 | $23.79 | $24.30 | $23.55 | $23.57 | -1.09% | 14,403,716 |
| Sep 17, 2018 | $23.91 | $23.95 | $23.44 | $23.83 | -0.65% | 12,678,748 |
| Sep 10, 2018 | $24.28 | $24.58 | $23.95 | $23.99 | +0.02% | 11,818,462 |
| Sep 4, 2018 | $24.22 | $24.44 | $23.81 | $23.98 | -2.46% | 9,194,276 |
| Aug 27, 2018 | $24.68 | $24.99 | $24.48 | $24.59 | -0.08% | 7,317,114 |
| Aug 20, 2018 | $23.95 | $24.72 | $23.84 | $24.61 | +3.69% | 15,014,964 |
| Aug 13, 2018 | $23.68 | $24.33 | $23.50 | $23.73 | +1.26% | 15,067,896 |
| Aug 6, 2018 | $24.81 | $25.23 | $23.31 | $23.44 | -6.26% | 16,342,448 |
| Jul 30, 2018 | $25.37 | $25.53 | $24.69 | $25.00 | -2.02% | 17,073,136 |
| Jul 23, 2018 | $25.20 | $25.82 | $25.16 | $25.52 | +1.17% | 12,517,352 |
| Jul 16, 2018 | $24.74 | $25.32 | $24.73 | $25.22 | +1.12% | 11,695,950 |
| Jul 9, 2018 | $24.36 | $24.98 | $24.25 | $24.94 | +3.04% | 14,091,212 |
| Jul 2, 2018 | $23.10 | $24.31 | $23.06 | $24.21 | +4.97% | 14,683,674 |
| Jun 25, 2018 | $23.72 | $23.75 | $22.60 | $23.06 | -1.54% | 18,574,828 |
| Jun 18, 2018 | $22.43 | $23.50 | $22.23 | $23.42 | +4.46% | 19,069,828 |
| Jun 11, 2018 | $22.50 | $22.54 | $22.14 | $22.42 | -0.20% | 14,520,378 |
| Jun 4, 2018 | $23.98 | $24.00 | $22.39 | $22.47 | -6.06% | 19,236,982 |
| May 29, 2018 | $23.54 | $24.01 | $23.27 | $23.92 | +0.21% | 16,185,582 |
| May 21, 2018 | $24.50 | $24.52 | $23.80 | $23.87 | -2.03% | 8,880,294 |
| May 14, 2018 | $25.00 | $25.15 | $24.08 | $24.36 | -0.75% | 12,003,920 |
| May 7, 2018 | $23.90 | $24.62 | $23.81 | $24.55 | +2.72% | 14,351,416 |
| Apr 30, 2018 | $23.54 | $25.12 | $23.46 | $23.90 | +0.74% | 19,412,796 |
| Apr 23, 2018 | $23.44 | $23.83 | $23.26 | $23.72 | +0.44% | 19,107,632 |
| Apr 16, 2018 | $24.89 | $24.90 | $23.46 | $23.62 | -3.91% | 13,532,566 |
| Apr 9, 2018 | $24.79 | $25.32 | $24.51 | $24.58 | +1.19% | 10,363,464 |
| Apr 2, 2018 | $24.66 | $24.67 | $24.06 | $24.29 | -1.38% | 11,816,390 |
| Mar 26, 2018 | $24.78 | $25.01 | $24.18 | $24.63 | +1.57% | 9,876,108 |
| Mar 19, 2018 | $25.42 | $25.46 | $24.23 | $24.25 | -3.87% | 11,799,372 |
| Mar 12, 2018 | $25.35 | $25.53 | $25.01 | $25.22 | -0.85% | 13,244,312 |
| Mar 5, 2018 | $25.11 | $25.57 | $25.09 | $25.44 | +0.28% | 13,892,428 |
| Feb 26, 2018 | $26.99 | $27.28 | $24.91 | $25.37 | -5.93% | 16,114,778 |
| Feb 20, 2018 | $25.62 | $26.97 | $25.45 | $26.97 | +3.99% | 17,438,768 |
| Feb 12, 2018 | $25.28 | $26.28 | $24.93 | $25.93 | +3.57% | 14,842,552 |
| Feb 5, 2018 | $25.49 | $25.56 | $24.26 | $25.04 | -0.79% | 29,699,012 |
| Jan 29, 2018 | $28.64 | $28.86 | $25.20 | $25.24 | -13.19% | 21,111,034 |
| Jan 22, 2018 | $28.79 | $29.19 | $28.66 | $29.07 | +0.61% | 11,207,796 |
| Jan 16, 2018 | $27.62 | $28.91 | $27.61 | $28.90 | +5.00% | 10,542,634 |
| Jan 8, 2018 | $27.28 | $27.56 | $27.19 | $27.52 | +0.55% | 7,964,730 |
| Jan 2, 2018 | $27.25 | $27.38 | $26.99 | $27.37 | +1.99% | 5,486,816 |
| Dec 26, 2017 | $26.60 | $27.06 | $26.60 | $26.84 | +0.49% | 4,404,620 |
| Dec 18, 2017 | $26.53 | $26.81 | $26.29 | $26.71 | +1.71% | 9,479,272 |
| Dec 11, 2017 | $26.07 | $26.75 | $26.01 | $26.26 | +0.73% | 14,009,590 |
| Dec 4, 2017 | $25.91 | $26.23 | $25.20 | $26.07 | +0.27% | 15,083,696 |
| Nov 27, 2017 | $26.15 | $26.16 | $25.57 | $26.00 | -0.48% | 11,217,250 |
| Nov 20, 2017 | $25.66 | $26.16 | $25.64 | $26.12 | +2.61% | 8,457,394 |
| Nov 13, 2017 | $24.89 | $25.53 | $24.71 | $25.46 | +2.00% | 11,789,756 |
| Nov 6, 2017 | $24.92 | $25.20 | $24.39 | $24.96 | -0.06% | 24,003,678 |
| Oct 30, 2017 | $24.82 | $25.04 | $24.63 | $24.97 | +0.89% | 17,842,838 |
| Oct 23, 2017 | $25.17 | $25.26 | $24.40 | $24.75 | -2.08% | 16,356,480 |
| Oct 16, 2017 | $24.66 | $25.48 | $24.40 | $25.28 | +6.35% | 24,387,090 |
| Oct 9, 2017 | $24.55 | $24.74 | $23.68 | $23.77 | -3.24% | 43,715,620 |
| Oct 2, 2017 | $24.37 | $24.75 | $24.32 | $24.56 | +2.01% | 14,198,092 |
| Sep 25, 2017 | $24.61 | $24.70 | $23.73 | $24.08 | -2.17% | 20,213,404 |
| Sep 18, 2017 | $24.28 | $24.73 | $24.21 | $24.61 | +2.14% | 12,668,314 |
| Sep 11, 2017 | $24.12 | $24.44 | $24.06 | $24.10 | +0.46% | 15,658,192 |
| Sep 5, 2017 | $23.63 | $24.28 | $22.59 | $23.99 | +1.55% | 19,432,092 |
| Aug 28, 2017 | $23.37 | $23.91 | $23.17 | $23.62 | +2.41% | 15,571,058 |
| Aug 21, 2017 | $22.88 | $23.11 | $22.64 | $23.07 | +2.10% | 15,556,164 |
| Aug 14, 2017 | $22.82 | $23.43 | $22.30 | $22.59 | -1.38% | 21,007,682 |
| Aug 7, 2017 | $20.90 | $23.00 | $20.55 | $22.91 | +8.92% | 23,210,402 |
| Jul 31, 2017 | $21.24 | $21.38 | $20.96 | $21.03 | -0.24% | 11,105,818 |
| Jul 24, 2017 | $20.85 | $21.16 | $20.52 | $21.08 | -1.84% | 21,969,340 |
| Jul 17, 2017 | $21.52 | $21.86 | $21.19 | $21.48 | -0.07% | 15,416,998 |
| Jul 10, 2017 | $21.04 | $21.57 | $20.87 | $21.49 | +2.31% | 11,644,330 |
| Jul 3, 2017 | $21.28 | $21.40 | $20.84 | $21.01 | -2.05% | 10,841,640 |
| Jun 26, 2017 | $22.19 | $22.28 | $21.05 | $21.45 | -3.49% | 13,952,770 |
| Jun 19, 2017 | $21.67 | $22.27 | $21.57 | $22.22 | +2.87% | 18,655,648 |
| Jun 12, 2017 | $21.78 | $22.18 | $21.25 | $21.60 | +0.84% | 25,501,292 |
| Jun 5, 2017 | $21.88 | $21.94 | $21.20 | $21.42 | -2.61% | 18,164,490 |
| May 30, 2017 | $21.00 | $22.14 | $20.93 | $22.00 | +5.54% | 16,209,668 |
| May 22, 2017 | $20.76 | $20.99 | $20.68 | $20.84 | +2.03% | 26,303,356 |
| May 15, 2017 | $20.16 | $20.52 | $19.98 | $20.43 | +0.62% | 17,825,616 |
| May 8, 2017 | $20.39 | $20.42 | $19.86 | $20.30 | -0.73% | 21,372,862 |
| May 1, 2017 | $19.24 | $20.91 | $19.13 | $20.45 | +5.74% | 29,182,928 |
| Apr 24, 2017 | $18.26 | $19.51 | $18.20 | $19.34 | +7.80% | 31,977,298 |
| Apr 17, 2017 | $17.92 | $18.28 | $17.88 | $17.94 | +0.36% | 20,976,048 |
| Apr 10, 2017 | $17.86 | $18.14 | $17.85 | $17.88 | +0.99% | 13,597,836 |
| Apr 3, 2017 | $17.11 | $18.10 | $16.99 | $17.70 | +3.27% | 33,920,908 |
| Mar 27, 2017 | $16.95 | $17.31 | $16.89 | $17.14 | +2.21% | 17,301,926 |
| Mar 20, 2017 | $17.14 | $17.32 | $16.55 | $16.77 | -1.41% | 19,056,624 |
| Mar 13, 2017 | $16.90 | $17.12 | $16.72 | $17.01 | +0.38% | 16,287,040 |
| Mar 6, 2017 | $17.08 | $17.10 | $16.45 | $16.95 | -2.28% | 23,412,926 |
| Feb 27, 2017 | $17.72 | $17.90 | $17.20 | $17.34 | -2.58% | 25,104,486 |
| Feb 21, 2017 | $17.61 | $17.96 | $17.57 | $17.80 | +0.39% | 18,450,240 |
| Feb 13, 2017 | $17.28 | $17.75 | $17.11 | $17.73 | +2.78% | 34,079,142 |
| Feb 6, 2017 | $16.72 | $17.35 | $16.62 | $17.25 | +1.23% | 24,547,694 |
| Jan 30, 2017 | $17.77 | $18.36 | $16.42 | $17.04 | -4.75% | 40,281,132 |
| Jan 23, 2017 | $17.79 | $17.94 | $17.29 | $17.89 | +0.70% | 20,743,614 |
| Jan 17, 2017 | $18.18 | $18.20 | $17.76 | $17.77 | -0.56% | 17,027,798 |
| Jan 9, 2017 | $18.20 | $18.31 | $17.42 | $17.87 | -2.48% | 20,246,708 |
| Jan 3, 2017 | $18.12 | $18.54 | $17.86 | $18.32 | +2.18% | 24,621,516 |
| Dec 27, 2016 | $17.91 | $18.05 | $17.71 | $17.93 | +0.39% | 13,117,908 |
| Dec 19, 2016 | $17.96 | $17.97 | $17.67 | $17.86 | +0.28% | 19,612,702 |
| Dec 12, 2016 | $17.89 | $18.05 | $17.51 | $17.81 | -1.19% | 30,116,484 |
| Dec 5, 2016 | $17.17 | $18.05 | $17.09 | $18.03 | +6.25% | 49,997,486 |
| Nov 28, 2016 | $16.38 | $17.00 | $16.22 | $16.97 | +5.77% | 47,439,634 |
| Nov 21, 2016 | $16.29 | $16.31 | $15.45 | $16.04 | -1.05% | 38,232,742 |
| Nov 14, 2016 | $16.41 | $16.75 | $16.18 | $16.21 | – | 36,860,030 |
Seasonality
NVO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -2.8% | 1.6% | 3.5% | 3.2% | 2.1% | -2.6% | 6.5% | -4.3% | 1.3% | 3.4% | 0.9% |
| Months up | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 16.8% | -37.0% | 1.7% | 14.9% | 8.0% | 5.2% | -1.8% | -2.5% | -16.4% | 5.5% | ||
| 2025 | -1.8% | 7.3% | -22.2% | -4.3% | 7.6% | -3.5% | -31.8% | 21.3% | -1.7% | -10.9% | -0.2% | 3.1% |
| 2024 | 10.9% | 4.4% | 8.0% | -0.1% | 5.4% | 5.5% | -7.1% | 5.3% | -14.4% | -6.0% | -4.6% | -19.5% |
| 2023 | 2.5% | 1.6% | 13.8% | 5.0% | -4.0% | 0.9% | -0.5% | 15.8% | -2.0% | 6.2% | 5.5% | 1.6% |
| 2022 | -10.8% | 3.1% | 8.9% | 2.7% | -3.2% | 0.9% | 4.2% | -8.1% | -6.1% | 9.2% | 14.5% | 8.6% |
| 2021 | -0.4% | 2.4% | -4.0% | 9.7% | 6.7% | 6.2% | 10.5% | 8.5% | -4.0% | 14.7% | -3.0% | 4.8% |
| 2020 | 5.1% | -4.4% | 5.0% | 5.2% | 4.1% | -0.7% | -0.2% | 1.9% | 5.1% | -8.0% | 5.1% | 4.1% |
| 2019 | 2.1% | 4.1% | 8.5% | -6.3% | -3.7% | 8.1% | -6.1% | 9.7% | -0.8% | 6.8% | 1.7% | 3.1% |
| 2018 | 3.4% | -7.2% | -3.0% | -4.7% | 1.3% | -3.0% | 7.9% | -0.2% | -4.1% | -8.4% | 8.0% | -1.2% |
| 2017 | 0.9% | -2.3% | -1.0% | 12.8% | 9.5% | 1.2% | -1.1% | 13.5% | 1.1% | 3.4% | 4.0% | 3.7% |