Novartis AG (NVSEF) stock
NVSEFOTCPharmaceutical PreparationsFiscal year ends December 31Also trades as NVS
$146.46+2.56 (+1.78%)
Close on Oct 19, 2026Market cap $279.46BP/E 20.5Yield –
Price history
Novartis share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$146.46
+1.78% on the day
52-week range
$120.00 – $171.29
-14.5% from the high
Change over 52 weeks
+11.4%
From $131.48 on Oct 17, 2025
Average volume
15,607
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $153.25 | $153.36 | $146.46 | $146.46 | +1.78% | 863 |
| Oct 12, 2026 | $143.18 | $153.92 | $137.80 | $143.90 | +2.80% | 237,172 |
| Oct 5, 2026 | $136.39 | $146.23 | $134.22 | $139.98 | +4.31% | 166,926 |
| Sep 28, 2026 | $142.68 | $146.00 | $134.20 | $134.20 | -4.79% | 410,333 |
| Sep 21, 2026 | $140.63 | $142.51 | $138.10 | $140.96 | +5.43% | 37,950 |
| Sep 14, 2026 | $137.25 | $146.75 | $132.81 | $133.70 | -2.95% | 6,120 |
| Sep 8, 2026 | $164.25 | $164.25 | $137.38 | $137.77 | -16.12% | 301,736 |
| Aug 31, 2026 | $145.01 | $164.62 | $145.01 | $164.25 | +0.40% | 5,406 |
| Aug 24, 2026 | $160.25 | $163.60 | $160.25 | $163.60 | +3.80% | 533 |
| Aug 17, 2026 | $149.28 | $160.00 | $145.93 | $157.61 | -0.18% | 3,700 |
| Aug 10, 2026 | $151.42 | $157.90 | $151.42 | $157.90 | +3.94% | 5,003 |
| Aug 3, 2026 | $151.92 | $151.92 | $151.92 | $151.92 | -4.16% | 732 |
| Jul 27, 2026 | $150.00 | $158.52 | $150.00 | $158.52 | +2.62% | 1,051 |
| Jul 20, 2026 | $155.44 | $157.61 | $152.56 | $154.47 | +1.69% | 8,630 |
| Jul 13, 2026 | $153.65 | $155.50 | $146.14 | $151.90 | -1.14% | 92,099 |
| Jul 6, 2026 | $158.24 | $160.00 | $152.64 | $153.65 | -2.90% | 4,951 |
| Jun 29, 2026 | $153.38 | $158.24 | $149.90 | $158.24 | +3.17% | 5,958 |
| Jun 22, 2026 | $140.99 | $158.15 | $140.99 | $153.38 | +5.78% | 106,589 |
| Jun 15, 2026 | $144.88 | $148.28 | $144.88 | $145.00 | +0.08% | 8,847 |
| Jun 8, 2026 | $144.88 | $144.88 | $144.88 | $144.88 | -0.00% | 0 |
| Jun 1, 2026 | $144.50 | $148.80 | $143.88 | $144.88 | +0.26% | 1,146,924 |
| May 26, 2026 | $151.03 | $152.59 | $144.50 | $144.50 | -0.88% | 82,806 |
| May 18, 2026 | $142.65 | $151.26 | $142.65 | $145.78 | +2.19% | 2,087 |
| May 11, 2026 | $141.63 | $145.95 | $141.63 | $142.65 | -0.02% | 1,764 |
| May 4, 2026 | $149.77 | $149.77 | $139.32 | $142.69 | -2.73% | 2,860 |
| Apr 27, 2026 | $145.00 | $150.22 | $142.42 | $146.70 | +1.17% | 685 |
| Apr 20, 2026 | $151.00 | $151.00 | $145.00 | $145.00 | -3.97% | 4,293 |
| Apr 13, 2026 | $156.48 | $156.48 | $145.76 | $151.00 | -3.50% | 2,168 |
| Apr 6, 2026 | $154.88 | $160.22 | $146.55 | $156.48 | +1.03% | 69,929 |
| Mar 30, 2026 | $156.15 | $161.50 | $145.50 | $154.88 | +0.02% | 963,066 |
| Mar 23, 2026 | $150.19 | $156.00 | $145.30 | $154.85 | +3.10% | 415,281 |
| Mar 16, 2026 | $160.18 | $160.18 | $150.19 | $150.19 | -6.24% | 91,054 |
| Mar 9, 2026 | $162.85 | $162.85 | $151.00 | $160.18 | -1.64% | 818,878 |
| Mar 2, 2026 | $171.29 | $171.29 | $158.00 | $162.85 | -4.93% | 541,835 |
| Feb 23, 2026 | $158.12 | $171.29 | $158.12 | $171.29 | +5.93% | 334,202 |
| Feb 17, 2026 | $161.50 | $166.34 | $161.50 | $161.71 | +0.13% | 156,920 |
| Feb 9, 2026 | $159.13 | $161.50 | $154.57 | $161.50 | +5.71% | 1,385,636 |
| Feb 2, 2026 | $144.84 | $155.26 | $144.84 | $152.77 | +0.52% | 352,523 |
| Jan 26, 2026 | $154.85 | $154.85 | $141.98 | $151.98 | +0.09% | 1,568,411 |
| Jan 20, 2026 | $140.22 | $151.85 | $138.21 | $151.85 | +8.30% | 205,292 |
| Jan 12, 2026 | $138.35 | $149.80 | $137.66 | $140.22 | +1.35% | 15,367 |
| Jan 5, 2026 | $138.00 | $143.65 | $134.52 | $138.35 | +0.25% | 22,825 |
| Dec 29, 2025 | $138.48 | $138.48 | $138.00 | $138.00 | -0.35% | 707 |
| Dec 22, 2025 | $130.85 | $138.87 | $130.85 | $138.48 | +6.85% | 1,504 |
| Dec 15, 2025 | $127.40 | $138.80 | $127.40 | $129.60 | +1.73% | 5,469 |
| Dec 8, 2025 | $126.62 | $127.40 | $126.62 | $127.40 | +0.62% | 218 |
| Dec 1, 2025 | $130.12 | $130.12 | $126.31 | $126.62 | -4.29% | 301,583 |
| Nov 24, 2025 | $126.02 | $134.78 | $125.02 | $132.30 | +4.08% | 21,569 |
| Nov 17, 2025 | $132.61 | $132.61 | $123.69 | $127.11 | +0.36% | 466,596 |
| Nov 10, 2025 | $126.32 | $133.47 | $126.32 | $126.65 | +5.48% | 202,233 |
| Nov 3, 2025 | $121.90 | $126.18 | $120.00 | $120.07 | -6.06% | 1,425 |
| Oct 27, 2025 | $127.81 | $127.81 | $127.81 | $127.81 | +1.56% | 255 |
| Oct 20, 2025 | $131.30 | $136.47 | $125.85 | $125.85 | -4.28% | 3,367 |
| Oct 13, 2025 | $130.00 | $131.48 | $130.00 | $131.48 | +1.14% | 160 |
| Oct 6, 2025 | $132.41 | $137.39 | $127.10 | $130.00 | +1.59% | 202,324 |
| Sep 29, 2025 | $118.02 | $128.78 | $118.02 | $127.96 | +3.19% | 382,170 |
| Sep 22, 2025 | $123.78 | $124.00 | $121.70 | $124.00 | +1.32% | 1,416 |
| Sep 15, 2025 | $122.58 | $123.76 | $122.38 | $122.38 | -3.07% | 80,984 |
| Sep 8, 2025 | $127.63 | $127.63 | $125.26 | $126.25 | -3.07% | 1,318 |
| Sep 2, 2025 | $130.72 | $130.72 | $130.25 | $130.25 | -0.36% | 242 |
| Aug 25, 2025 | $121.16 | $130.72 | $121.16 | $130.72 | +3.10% | 1,295 |
| Aug 18, 2025 | $120.78 | $126.79 | $120.78 | $126.79 | +4.98% | 1,214 |
| Aug 11, 2025 | $118.50 | $120.78 | $115.50 | $120.78 | +5.38% | 982 |
| Aug 4, 2025 | $110.74 | $114.61 | $110.74 | $114.61 | -1.20% | 105,005 |
| Jul 28, 2025 | $115.50 | $117.58 | $115.50 | $116.00 | +0.43% | 500,492 |
| Jul 21, 2025 | $118.70 | $118.70 | $114.52 | $115.50 | -2.70% | 288,551 |
| Jul 14, 2025 | $120.50 | $120.50 | $118.66 | $118.70 | -2.35% | 1,063 |
| Jul 7, 2025 | $121.60 | $121.60 | $121.00 | $121.56 | -0.03% | 3,947 |
| Jun 30, 2025 | $120.00 | $126.34 | $120.00 | $121.60 | +1.33% | 50,267 |
| Jun 23, 2025 | $116.13 | $120.00 | $115.13 | $120.00 | +3.33% | 1,070 |
| Jun 16, 2025 | $119.18 | $119.18 | $116.13 | $116.13 | -2.56% | 252 |
| Jun 9, 2025 | $117.60 | $119.18 | $115.75 | $119.18 | +1.35% | 2,322 |
| Jun 2, 2025 | $114.43 | $117.60 | $113.06 | $117.60 | +6.66% | 2,241 |
| May 27, 2025 | $111.70 | $112.29 | $110.25 | $110.25 | +0.41% | 3,031 |
| May 19, 2025 | $106.50 | $109.80 | $106.50 | $109.80 | +3.10% | 4,241 |
| May 12, 2025 | $109.79 | $110.14 | $106.50 | $106.50 | -0.97% | 11,088 |
| May 5, 2025 | $114.00 | $114.00 | $105.15 | $107.54 | -5.99% | 5,481 |
| Apr 28, 2025 | $111.41 | $114.59 | $111.41 | $114.40 | +2.68% | 1,684 |
| Apr 21, 2025 | $104.15 | $111.41 | $104.15 | $111.41 | +6.97% | 404 |
| Apr 14, 2025 | $104.15 | $104.15 | $104.15 | $104.15 | +0.00% | 0 |
| Apr 7, 2025 | $104.66 | $105.00 | $97.30 | $104.15 | -0.50% | 260,877 |
| Mar 31, 2025 | $109.97 | $113.46 | $104.67 | $104.67 | -2.36% | 1,349,714 |
| Mar 24, 2025 | $116.60 | $116.60 | $107.20 | $107.20 | -8.06% | 1,309,570 |
| Mar 17, 2025 | $111.00 | $116.60 | $106.61 | $116.60 | +6.97% | 13,416 |
| Mar 10, 2025 | $115.07 | $119.85 | $106.05 | $109.00 | -2.72% | 6,846 |
| Mar 3, 2025 | $110.23 | $114.00 | $106.64 | $112.05 | +1.65% | 6,829 |
| Feb 24, 2025 | $106.00 | $111.16 | $106.00 | $110.23 | +3.99% | 228,257 |
| Feb 18, 2025 | $107.92 | $107.92 | $106.00 | $106.00 | -1.78% | 100,505 |
| Feb 10, 2025 | $103.54 | $107.92 | $102.14 | $107.92 | +3.52% | 95,170 |
| Feb 3, 2025 | $101.24 | $106.25 | $101.24 | $104.25 | +2.95% | 2,296,049 |
| Jan 27, 2025 | $102.00 | $103.50 | $101.26 | $101.26 | +1.26% | 3,303 |
| Jan 21, 2025 | $99.87 | $101.85 | $97.45 | $100.00 | +2.32% | 6,586 |
| Jan 13, 2025 | $99.24 | $99.34 | $96.93 | $97.73 | -1.52% | 4,896 |
| Jan 6, 2025 | $95.96 | $101.55 | $95.96 | $99.24 | +3.03% | 241,745 |
| Dec 30, 2024 | $96.10 | $97.66 | $96.10 | $96.32 | +0.20% | 49,616 |
| Dec 23, 2024 | $95.49 | $98.51 | $95.49 | $96.13 | +1.51% | 5,693 |
| Dec 16, 2024 | $97.43 | $98.67 | $94.70 | $94.70 | -4.12% | 2,585 |
| Dec 9, 2024 | $98.75 | $98.77 | $97.98 | $98.77 | -3.99% | 1,732 |
| Dec 2, 2024 | $102.70 | $104.78 | $100.00 | $102.88 | +0.18% | 9,942 |
| Nov 25, 2024 | $100.00 | $103.00 | $100.00 | $102.70 | -1.25% | 177,507 |
| Nov 18, 2024 | $104.00 | $105.00 | $98.25 | $104.00 | 0.00% | 173,990 |
| Nov 11, 2024 | $105.97 | $105.97 | $99.00 | $104.00 | -1.66% | 1,081,950 |
| Nov 4, 2024 | $106.16 | $112.10 | $105.76 | $105.76 | -0.37% | 949 |
| Oct 28, 2024 | $108.18 | $113.26 | $105.90 | $106.16 | -1.87% | 128,700 |
| Oct 21, 2024 | $112.31 | $112.31 | $108.18 | $108.18 | -2.35% | 5,382 |
| Oct 14, 2024 | $117.97 | $117.97 | $110.78 | $110.78 | -4.25% | 700 |
| Oct 7, 2024 | $109.70 | $115.70 | $109.70 | $115.70 | +5.47% | 1,500 |
| Sep 30, 2024 | $110.33 | $113.71 | $109.70 | $109.70 | -0.57% | 3,800 |
| Sep 23, 2024 | $117.04 | $117.04 | $110.33 | $110.33 | -3.21% | 1,700 |
| Sep 16, 2024 | $110.18 | $113.99 | $110.18 | $113.99 | +3.46% | 72,200 |
| Sep 9, 2024 | $117.00 | $117.00 | $110.18 | $110.18 | -5.22% | 36,600 |
| Sep 3, 2024 | $116.78 | $123.55 | $115.01 | $116.25 | +0.17% | 5,400 |
| Aug 26, 2024 | $116.67 | $116.67 | $115.50 | $116.05 | -2.48% | 1,700 |
| Aug 19, 2024 | $113.00 | $119.00 | $113.00 | $119.00 | +5.31% | 1,700 |
| Aug 12, 2024 | $111.69 | $113.00 | $111.69 | $113.00 | +1.48% | 19,400 |
| Aug 5, 2024 | $107.35 | $112.95 | $105.45 | $111.35 | +3.73% | 50,900 |
| Jul 29, 2024 | $106.70 | $111.16 | $106.70 | $107.35 | +0.36% | 55,200 |
| Jul 22, 2024 | $103.14 | $109.90 | $103.14 | $106.97 | +3.85% | 4,500 |
| Jul 15, 2024 | $105.17 | $110.00 | $103.00 | $103.00 | -2.06% | 32,000 |
| Jul 8, 2024 | $106.05 | $108.22 | $104.40 | $105.17 | -0.83% | 793,000 |
| Jul 1, 2024 | $104.00 | $106.90 | $103.76 | $106.05 | +1.97% | 55,100 |
| Jun 24, 2024 | $106.10 | $107.08 | $102.69 | $104.00 | +1.53% | 25,500 |
| Jun 17, 2024 | $103.00 | $108.50 | $102.43 | $102.43 | +1.13% | 26,500 |
| Jun 10, 2024 | $102.00 | $102.00 | $101.29 | $101.29 | -0.70% | 13,400 |
| Jun 3, 2024 | $100.00 | $105.04 | $100.00 | $102.00 | +4.11% | 59,800 |
| May 28, 2024 | $98.00 | $99.84 | $97.97 | $97.97 | -0.04% | 3,700 |
| May 20, 2024 | $98.09 | $103.75 | $98.00 | $98.01 | -4.04% | 2,100 |
| May 13, 2024 | $102.00 | $102.44 | $100.39 | $102.14 | +0.15% | 55,200 |
| May 6, 2024 | $95.23 | $101.99 | $95.23 | $101.99 | +7.65% | 249,000 |
| Apr 29, 2024 | $96.00 | $97.00 | $94.74 | $94.74 | -1.31% | 2,200 |
| Apr 22, 2024 | $95.27 | $96.74 | $95.11 | $96.00 | +6.38% | 52,400 |
| Apr 15, 2024 | $93.64 | $93.64 | $90.24 | $90.24 | -3.63% | 21,700 |
| Apr 8, 2024 | $94.91 | $95.70 | $93.64 | $93.64 | -1.34% | 84,500 |
| Apr 1, 2024 | $96.51 | $97.11 | $92.28 | $94.91 | -1.66% | 12,200 |
| Mar 25, 2024 | $95.64 | $96.51 | $95.64 | $96.51 | +0.12% | 900 |
| Mar 18, 2024 | $100.00 | $100.00 | $93.74 | $96.39 | -3.61% | 3,300 |
| Mar 11, 2024 | $99.47 | $100.92 | $98.10 | $100.00 | -1.96% | 47,600 |
| Mar 4, 2024 | $102.00 | $102.00 | $102.00 | $102.00 | 0.00% | 0 |
| Feb 26, 2024 | $105.00 | $105.00 | $100.25 | $102.00 | -1.78% | 1,632,300 |
| Feb 20, 2024 | $102.91 | $103.85 | $101.93 | $103.85 | +3.75% | 552,000 |
| Feb 12, 2024 | $100.75 | $101.15 | $97.60 | $100.10 | -0.65% | 22,100 |
| Feb 5, 2024 | $103.00 | $105.00 | $100.75 | $100.75 | -4.05% | 284,100 |
| Jan 29, 2024 | $105.00 | $105.00 | $105.00 | $105.00 | 0.00% | 7,800 |
| Jan 22, 2024 | $108.50 | $109.00 | $105.00 | $105.00 | -1.87% | 23,600 |
| Jan 16, 2024 | $107.66 | $107.66 | $107.00 | $107.00 | -0.19% | 1,900 |
| Jan 8, 2024 | $106.25 | $107.30 | $106.00 | $107.20 | +0.89% | 9,800 |
| Jan 2, 2024 | $100.65 | $106.25 | $100.65 | $106.25 | +6.25% | 26,600 |
| Dec 26, 2023 | $100.00 | $100.00 | $97.16 | $100.00 | +1.21% | 700 |
| Dec 18, 2023 | $98.43 | $98.80 | $96.50 | $98.80 | +0.82% | 5,700 |
| Dec 11, 2023 | $96.00 | $98.00 | $96.00 | $98.00 | +2.08% | 4,800 |
| Dec 4, 2023 | $97.95 | $97.95 | $94.85 | $96.00 | -1.99% | 5,200 |
| Nov 27, 2023 | $99.69 | $99.69 | $94.78 | $97.95 | -1.75% | 1,000 |
| Nov 20, 2023 | $93.22 | $99.69 | $93.22 | $99.69 | +6.94% | 1,700 |
| Nov 13, 2023 | $91.75 | $95.00 | $91.75 | $93.22 | +1.61% | 2,200 |
| Nov 6, 2023 | $94.00 | $94.45 | $91.74 | $91.74 | -2.40% | 35,400 |
| Oct 30, 2023 | $91.69 | $94.71 | $90.92 | $94.00 | +2.52% | 320,600 |
| Oct 23, 2023 | $93.40 | $95.19 | $91.69 | $91.69 | -1.83% | 600 |
| Oct 16, 2023 | $97.92 | $97.92 | $93.40 | $93.40 | -4.62% | 400 |
| Oct 9, 2023 | $95.70 | $98.35 | $95.70 | $97.92 | +2.32% | 3,200 |
| Oct 2, 2023 | $102.50 | $102.50 | $95.70 | $95.70 | -6.63% | 160,700 |
| Sep 25, 2023 | $103.15 | $103.15 | $100.00 | $102.50 | +3.07% | 4,500 |
| Sep 18, 2023 | $102.45 | $102.45 | $99.26 | $99.45 | -2.98% | 3,200 |
| Sep 11, 2023 | $96.20 | $102.50 | $96.20 | $102.50 | +3.02% | 351,200 |
| Sep 5, 2023 | $99.68 | $99.68 | $98.51 | $99.50 | +0.51% | 367,000 |
| Aug 28, 2023 | $101.71 | $101.71 | $98.57 | $99.00 | -0.82% | 2,900 |
| Aug 21, 2023 | $101.91 | $101.91 | $99.82 | $99.82 | -3.09% | 800 |
| Aug 14, 2023 | $103.69 | $103.69 | $103.00 | $103.00 | -1.44% | 800 |
| Aug 7, 2023 | $106.05 | $106.05 | $99.61 | $104.50 | -1.46% | 78,400 |
| Jul 31, 2023 | $104.88 | $106.05 | $102.10 | $106.05 | +2.71% | 2,200 |
| Jul 24, 2023 | $104.07 | $104.45 | $101.47 | $103.25 | -0.79% | 163,200 |
| Jul 17, 2023 | $97.39 | $105.00 | $97.39 | $104.07 | +6.86% | 203,200 |
| Jul 10, 2023 | $97.39 | $98.13 | $97.00 | $97.39 | 0.00% | 2,900 |
| Jul 3, 2023 | $95.53 | $97.39 | $95.53 | $97.39 | +1.95% | 171,500 |
| Jun 26, 2023 | $100.00 | $100.00 | $95.53 | $95.53 | -4.91% | 22,800 |
| Jun 20, 2023 | $101.92 | $101.92 | $100.46 | $100.46 | -1.41% | 75,400 |
| Jun 12, 2023 | $100.81 | $101.90 | $100.44 | $101.90 | +1.08% | 267,500 |
| Jun 5, 2023 | $98.15 | $100.81 | $98.15 | $100.81 | +2.71% | 294,400 |
| May 30, 2023 | $98.04 | $98.15 | $95.08 | $98.15 | +0.11% | 200,700 |
| May 22, 2023 | $100.60 | $101.37 | $98.00 | $98.04 | -4.82% | 89,000 |
| May 15, 2023 | $103.00 | $103.00 | $103.00 | $103.00 | -1.10% | 58,700 |
| May 8, 2023 | $104.73 | $106.50 | $103.20 | $104.15 | +4.15% | 34,200 |
| May 1, 2023 | $102.20 | $102.20 | $100.00 | $100.00 | -2.15% | 35,000 |
| Apr 24, 2023 | $100.00 | $105.00 | $100.00 | $102.20 | +2.20% | 13,100 |
| Apr 17, 2023 | $98.00 | $100.00 | $98.00 | $100.00 | +2.04% | 171,700 |
| Apr 10, 2023 | $93.30 | $98.00 | $93.30 | $98.00 | +1.87% | 7,400 |
| Apr 3, 2023 | $92.33 | $96.60 | $92.05 | $96.20 | +5.48% | 114,800 |
| Mar 27, 2023 | $82.74 | $92.10 | $82.74 | $91.20 | +10.22% | 288,300 |
| Mar 20, 2023 | $82.15 | $83.70 | $82.15 | $82.74 | +0.72% | 151,000 |
| Mar 13, 2023 | $81.75 | $83.74 | $80.75 | $82.15 | +2.18% | 1,058,800 |
| Mar 6, 2023 | $85.00 | $85.00 | $79.45 | $80.40 | -3.48% | 3,800 |
| Feb 27, 2023 | $86.00 | $86.00 | $82.56 | $83.30 | -5.13% | 2,239,000 |
| Feb 21, 2023 | $87.80 | $87.80 | $87.80 | $87.80 | 0.00% | 779,000 |
| Feb 13, 2023 | $86.58 | $88.25 | $86.35 | $87.80 | +3.77% | 773,900 |
| Feb 6, 2023 | $85.23 | $85.23 | $82.73 | $84.61 | -1.17% | 2,217,700 |
| Jan 30, 2023 | $90.00 | $90.00 | $85.61 | $85.61 | -4.88% | 1,105,600 |
| Jan 23, 2023 | $91.50 | $92.95 | $90.00 | $90.00 | -1.64% | 1,701,900 |
| Jan 17, 2023 | $92.90 | $92.90 | $91.45 | $91.50 | +1.28% | 271,700 |
| Jan 9, 2023 | $92.82 | $92.82 | $90.34 | $90.34 | +0.37% | 203,600 |
| Jan 3, 2023 | $91.85 | $91.96 | $90.01 | $90.01 | -2.00% | 126,500 |
| Dec 27, 2022 | $88.90 | $92.50 | $88.90 | $91.85 | +3.87% | 1,200 |
| Dec 19, 2022 | $90.91 | $93.37 | $88.43 | $88.43 | -2.73% | 4,900 |
| Dec 12, 2022 | $89.80 | $93.00 | $89.80 | $90.91 | -1.03% | 53,700 |
| Dec 5, 2022 | $90.25 | $91.86 | $88.44 | $91.86 | +2.56% | 4,800 |
| Nov 28, 2022 | $87.90 | $89.57 | $87.30 | $89.57 | +2.95% | 5,300 |
| Nov 21, 2022 | $82.03 | $87.42 | $82.03 | $87.00 | +6.06% | 4,500 |
| Nov 14, 2022 | $83.31 | $84.16 | $82.03 | $82.03 | -1.54% | 18,700 |
| Nov 7, 2022 | $81.00 | $83.31 | $81.00 | $83.31 | +2.85% | 11,700 |
| Oct 31, 2022 | $78.39 | $81.00 | $78.31 | $81.00 | +3.69% | 4,200 |
| Oct 24, 2022 | $74.22 | $78.12 | $74.22 | $78.12 | +5.25% | 1,100 |
| Oct 17, 2022 | $73.19 | $75.61 | $73.19 | $74.22 | +1.41% | 67,500 |
| Oct 10, 2022 | $75.34 | $75.95 | $73.19 | $73.19 | -2.85% | 116,900 |
| Oct 3, 2022 | $75.77 | $81.00 | $75.12 | $75.34 | -0.57% | 834,000 |
| Sep 26, 2022 | $75.70 | $75.77 | $72.98 | $75.77 | +0.09% | 79,200 |
| Sep 19, 2022 | $80.39 | $80.39 | $75.50 | $75.70 | -6.43% | 1,190,200 |
| Sep 12, 2022 | $78.86 | $80.90 | $78.86 | $80.90 | +2.59% | 118,400 |
| Sep 6, 2022 | $78.40 | $80.00 | $76.40 | $78.86 | -8.83% | 54,700 |
| Aug 29, 2022 | $79.85 | $86.50 | $79.85 | $86.50 | +1.65% | 63,100 |
| Aug 22, 2022 | $85.10 | $85.10 | $85.10 | $85.10 | 0.00% | 200,300 |
| Aug 15, 2022 | $85.01 | $85.10 | $85.01 | $85.10 | +0.11% | 34,300 |
| Aug 8, 2022 | $84.70 | $85.01 | $83.60 | $85.01 | +0.37% | 54,200 |
| Aug 1, 2022 | $89.75 | $89.75 | $84.70 | $84.70 | -3.78% | 32,900 |
| Jul 25, 2022 | $86.05 | $88.03 | $86.00 | $88.03 | +5.49% | 404,100 |
| Jul 18, 2022 | $83.84 | $85.76 | $81.86 | $83.45 | -1.28% | 8,600 |
| Jul 11, 2022 | $81.00 | $84.53 | $81.00 | $84.53 | +4.36% | 411,900 |
| Jul 5, 2022 | $83.53 | $83.53 | $81.00 | $81.00 | -4.54% | 83,900 |
| Jun 27, 2022 | $84.01 | $84.91 | $82.10 | $84.85 | +1.00% | 143,500 |
| Jun 21, 2022 | $82.52 | $84.09 | $78.80 | $84.01 | +6.54% | 41,600 |
| Jun 13, 2022 | $82.80 | $82.80 | $78.85 | $78.85 | -4.77% | 249,800 |
| Jun 6, 2022 | $87.65 | $90.20 | $82.80 | $82.80 | -7.30% | 49,400 |
| May 31, 2022 | $90.20 | $90.20 | $89.32 | $89.32 | -2.04% | 10,800 |
| May 23, 2022 | $90.15 | $91.18 | $90.15 | $91.18 | +6.77% | 6,100 |
| May 16, 2022 | $86.52 | $87.00 | $85.40 | $85.40 | -1.29% | 41,900 |
| May 9, 2022 | $81.70 | $86.52 | $81.20 | $86.52 | -0.53% | 576,800 |
| May 2, 2022 | $88.42 | $88.42 | $86.98 | $86.98 | -1.63% | 133,700 |
| Apr 25, 2022 | $90.90 | $90.90 | $88.30 | $88.42 | -2.73% | 10,100 |
| Apr 18, 2022 | $91.00 | $93.58 | $90.15 | $90.90 | -0.49% | 152,300 |
| Apr 11, 2022 | $91.36 | $92.11 | $91.35 | $91.35 | -0.01% | 37,500 |
| Apr 4, 2022 | $88.79 | $91.66 | $88.67 | $91.36 | +4.70% | 170,500 |
| Mar 28, 2022 | $88.98 | $88.98 | $85.20 | $87.26 | +2.88% | 2,500 |
| Mar 21, 2022 | $87.05 | $87.05 | $84.82 | $84.82 | +1.04% | 6,800 |
| Mar 14, 2022 | $81.20 | $83.95 | $81.20 | $83.95 | 0.00% | 216,500 |
| Mar 7, 2022 | $82.05 | $83.95 | $81.00 | $83.95 | +2.05% | 607,300 |
| Feb 28, 2022 | $85.52 | $88.00 | $82.26 | $82.26 | -4.49% | 504,200 |
| Feb 22, 2022 | $83.25 | $86.45 | $83.25 | $86.13 | +3.46% | 206,500 |
| Feb 14, 2022 | $86.40 | $86.40 | $82.00 | $83.25 | -3.65% | 3,100 |
| Feb 7, 2022 | $86.02 | $87.20 | $86.02 | $86.40 | +1.44% | 602,900 |
| Jan 31, 2022 | $85.76 | $88.83 | $85.17 | $85.17 | -0.33% | 207,300 |
| Jan 24, 2022 | $83.60 | $85.45 | $83.60 | $85.45 | -3.56% | 522,700 |
| Jan 18, 2022 | $88.72 | $88.72 | $88.60 | $88.60 | -2.09% | 7,700 |
| Jan 10, 2022 | $88.97 | $90.49 | $88.97 | $90.49 | +2.43% | 2,200 |
| Jan 3, 2022 | $87.47 | $88.57 | $87.47 | $88.34 | +0.99% | 48,900 |
| Dec 27, 2021 | $86.86 | $87.47 | $86.86 | $87.47 | +0.70% | 260,500 |
| Dec 20, 2021 | $85.85 | $86.86 | $85.80 | $86.86 | +1.18% | 6,300 |
| Dec 13, 2021 | $82.45 | $85.85 | $79.87 | $85.85 | +7.99% | 114,900 |
| Dec 6, 2021 | $80.50 | $81.22 | $79.50 | $79.50 | +0.76% | 2,100 |
| Nov 29, 2021 | $79.65 | $79.65 | $78.78 | $78.90 | -0.94% | 40,500 |
| Nov 22, 2021 | $81.76 | $81.76 | $79.05 | $79.65 | -3.40% | 2,900 |
| Nov 15, 2021 | $82.50 | $82.50 | $80.97 | $82.45 | -0.06% | 37,100 |
| Nov 8, 2021 | $83.00 | $83.68 | $82.50 | $82.50 | -0.60% | 122,300 |
| Nov 1, 2021 | $83.65 | $83.90 | $83.00 | $83.00 | -1.19% | 478,400 |
| Oct 25, 2021 | $85.09 | $85.09 | $82.85 | $84.00 | -1.28% | 2,300 |
| Oct 18, 2021 | $82.25 | $85.09 | $82.25 | $85.09 | +3.92% | 131,900 |
| Oct 11, 2021 | $83.05 | $83.05 | $81.88 | $81.88 | -2.12% | 342,100 |
| Oct 4, 2021 | $83.00 | $83.65 | $81.36 | $83.65 | +1.75% | 200,600 |
| Sep 27, 2021 | $81.66 | $83.00 | $79.15 | $82.21 | -0.35% | 75,900 |
| Sep 20, 2021 | $83.46 | $83.55 | $82.50 | $82.50 | -1.15% | 22,300 |
| Sep 13, 2021 | $85.98 | $85.98 | $83.06 | $83.46 | -2.17% | 37,100 |
| Sep 7, 2021 | $91.60 | $91.60 | $85.31 | $85.31 | -6.25% | 63,800 |
| Aug 30, 2021 | $90.50 | $93.81 | $90.50 | $91.00 | -0.60% | 277,800 |
| Aug 23, 2021 | $93.95 | $93.95 | $91.55 | $91.55 | -1.45% | 490,100 |
| Aug 16, 2021 | $94.05 | $95.00 | $92.90 | $92.90 | +2.10% | 110,900 |
| Aug 9, 2021 | $92.93 | $92.93 | $88.30 | $90.99 | -2.09% | 3,500 |
| Aug 2, 2021 | $92.69 | $92.93 | $91.40 | $92.93 | +0.26% | 3,600 |
| Jul 26, 2021 | $91.90 | $92.69 | $90.65 | $92.69 | +0.86% | 2,000 |
| Jul 19, 2021 | $89.26 | $92.15 | $89.05 | $91.90 | -1.19% | 40,400 |
| Jul 12, 2021 | $93.01 | $93.01 | $93.01 | $93.01 | +0.97% | 200 |
| Jul 6, 2021 | $90.66 | $92.43 | $90.66 | $92.12 | +0.11% | 4,800 |
| Jun 28, 2021 | $92.25 | $92.25 | $92.02 | $92.02 | -0.25% | 41,000 |
| Jun 21, 2021 | $93.03 | $93.03 | $91.70 | $92.25 | -0.86% | 14,800 |
| Jun 14, 2021 | $93.24 | $94.94 | $92.63 | $93.05 | +0.45% | 16,600 |
| Jun 7, 2021 | $89.00 | $92.63 | $89.00 | $92.63 | +4.08% | 512,100 |
| Jun 1, 2021 | $88.50 | $89.07 | $88.50 | $89.00 | +0.56% | 231,900 |
| May 24, 2021 | $86.28 | $88.50 | $86.24 | $88.50 | +2.64% | 7,700 |
| May 17, 2021 | $88.75 | $88.75 | $86.22 | $86.22 | -2.85% | 6,800 |
| May 10, 2021 | $86.18 | $88.75 | $86.18 | $88.75 | +2.98% | 24,800 |
| May 3, 2021 | $86.19 | $87.76 | $84.00 | $86.18 | +0.85% | 44,200 |
| Apr 26, 2021 | $87.80 | $87.80 | $85.45 | $85.45 | -2.68% | 191,800 |
| Apr 19, 2021 | $87.55 | $87.80 | $87.55 | $87.80 | +0.29% | 28,400 |
| Apr 12, 2021 | $86.70 | $87.65 | $85.65 | $87.55 | +0.03% | 114,600 |
| Apr 5, 2021 | $84.83 | $87.52 | $84.83 | $87.52 | +3.17% | 199,900 |
| Mar 29, 2021 | $84.85 | $86.88 | $81.85 | $84.83 | -0.02% | 25,900 |
| Mar 22, 2021 | $85.17 | $86.15 | $84.85 | $84.85 | +1.27% | 4,300 |
| Mar 15, 2021 | $83.96 | $85.90 | $83.79 | $83.79 | +2.03% | 42,700 |
| Mar 8, 2021 | $85.16 | $85.16 | $82.12 | $82.12 | -3.57% | 122,900 |
| Mar 1, 2021 | $88.59 | $88.84 | $85.16 | $85.16 | -1.10% | 32,100 |
| Feb 22, 2021 | $88.71 | $88.71 | $84.99 | $86.11 | -2.93% | 412,000 |
| Feb 16, 2021 | $91.80 | $91.80 | $88.50 | $88.71 | -3.05% | 234,800 |
| Feb 8, 2021 | $89.60 | $91.50 | $89.60 | $91.50 | +2.23% | 566,000 |
| Feb 1, 2021 | $90.79 | $92.61 | $89.50 | $89.50 | -3.30% | 129,300 |
| Jan 25, 2021 | $95.45 | $95.45 | $91.95 | $92.55 | -3.04% | 199,400 |
| Jan 19, 2021 | $97.30 | $97.30 | $95.40 | $95.45 | -0.47% | 113,200 |
| Jan 11, 2021 | $93.13 | $97.00 | $93.13 | $95.90 | +2.97% | 55,600 |
| Jan 4, 2021 | $93.07 | $95.20 | $92.55 | $93.13 | -0.77% | 185,700 |
| Dec 28, 2020 | $90.70 | $95.24 | $90.70 | $93.85 | +9.68% | 180,500 |
| Dec 21, 2020 | $86.46 | $89.01 | $85.57 | $85.57 | -6.36% | 278,000 |
| Dec 14, 2020 | $91.41 | $94.10 | $89.50 | $91.38 | -0.67% | 33,100 |
| Dec 7, 2020 | $91.50 | $92.00 | $88.95 | $92.00 | +1.60% | 52,000 |
| Nov 30, 2020 | $90.51 | $91.80 | $89.30 | $90.55 | +1.84% | 426,700 |
| Nov 23, 2020 | $86.31 | $89.45 | $86.31 | $88.91 | +2.73% | 175,500 |
| Nov 16, 2020 | $86.50 | $87.05 | $85.57 | $86.55 | +1.43% | 1,233,700 |
| Nov 9, 2020 | $85.18 | $85.74 | $83.95 | $85.33 | +0.96% | 4,600 |
| Nov 2, 2020 | $79.37 | $85.59 | $79.37 | $84.52 | +9.06% | 162,800 |
| Oct 26, 2020 | $83.90 | $83.90 | $77.45 | $77.50 | -8.39% | 62,800 |
| Oct 19, 2020 | $85.85 | $87.65 | $84.60 | $84.60 | -1.17% | 6,100 |
| Oct 12, 2020 | $88.15 | $88.58 | $85.60 | $85.60 | -0.81% | 9,200 |
| Oct 5, 2020 | $89.30 | $89.30 | $86.07 | $86.30 | -1.54% | 3,600 |
| Sep 28, 2020 | $86.70 | $87.84 | $86.70 | $87.65 | +2.45% | 2,500 |
| Sep 21, 2020 | $88.57 | $90.80 | $85.55 | $85.55 | -5.57% | 150,800 |
| Sep 14, 2020 | $90.71 | $91.66 | $89.89 | $90.60 | -0.06% | 5,600 |
| Sep 8, 2020 | $87.06 | $90.65 | $87.06 | $90.65 | +6.27% | 26,200 |
| Aug 31, 2020 | $87.11 | $87.53 | $85.30 | $85.30 | -0.47% | 65,200 |
| Aug 24, 2020 | $85.85 | $87.78 | $85.70 | $85.70 | +0.53% | 3,700 |
| Aug 17, 2020 | $86.40 | $87.20 | $84.43 | $85.25 | +0.19% | 4,100 |
| Aug 10, 2020 | $82.58 | $85.65 | $82.15 | $85.09 | +2.72% | 8,200 |
| Aug 3, 2020 | $83.98 | $84.10 | $82.84 | $82.84 | +2.27% | 117,300 |
| Jul 27, 2020 | $84.69 | $85.50 | $81.00 | $81.00 | -3.57% | 61,400 |
| Jul 20, 2020 | $88.10 | $88.10 | $84.00 | $84.00 | -4.65% | 419,300 |
| Jul 13, 2020 | $86.40 | $89.11 | $85.38 | $88.10 | +0.80% | 3,700 |
| Jul 6, 2020 | $88.20 | $88.75 | $86.20 | $87.40 | +0.40% | 9,700 |
| Jun 29, 2020 | $88.05 | $88.05 | $86.15 | $87.05 | -2.56% | 22,900 |
| Jun 22, 2020 | $87.80 | $92.85 | $87.25 | $89.34 | -2.83% | 17,400 |
| Jun 15, 2020 | $85.12 | $92.50 | $84.00 | $91.94 | +9.06% | 124,300 |
| Jun 8, 2020 | $86.01 | $91.05 | $84.30 | $84.30 | -1.86% | 276,300 |
| Jun 1, 2020 | $86.08 | $86.80 | $84.65 | $85.90 | -1.15% | 16,800 |
| May 26, 2020 | $85.32 | $87.29 | $83.40 | $86.90 | +2.24% | 187,500 |
| May 18, 2020 | $84.78 | $85.95 | $84.75 | $85.00 | +1.92% | 750,400 |
| May 11, 2020 | $85.83 | $88.13 | $83.40 | $83.40 | -1.71% | 148,800 |
| May 4, 2020 | $83.63 | $86.40 | $82.90 | $84.85 | +0.77% | 63,400 |
| Apr 27, 2020 | $89.90 | $90.95 | $80.65 | $84.20 | -5.61% | 337,800 |
| Apr 20, 2020 | $90.77 | $90.78 | $87.63 | $89.20 | +0.90% | 444,700 |
| Apr 13, 2020 | $84.50 | $89.50 | $84.50 | $88.40 | +3.67% | 50,400 |
| Apr 6, 2020 | $85.40 | $85.90 | $83.90 | $85.27 | +1.88% | 65,000 |
| Mar 30, 2020 | $79.25 | $83.70 | $79.25 | $83.70 | +5.56% | 315,300 |
| Mar 23, 2020 | $73.00 | $79.29 | $70.56 | $79.29 | +5.72% | 359,600 |
| Mar 16, 2020 | $72.99 | $77.26 | $68.65 | $75.00 | -1.61% | 814,800 |
| Mar 9, 2020 | $85.00 | $85.15 | $73.55 | $76.23 | -10.37% | 413,700 |
| Mar 2, 2020 | $84.23 | $87.15 | $83.25 | $85.05 | +3.09% | 349,800 |
| Feb 24, 2020 | $93.55 | $93.55 | $82.50 | $82.50 | -13.15% | 2,034,500 |
| Feb 18, 2020 | $96.80 | $97.36 | $94.99 | $94.99 | -1.10% | 105,900 |
| Feb 10, 2020 | $94.84 | $98.00 | $94.84 | $96.05 | +1.28% | 419,300 |
| Feb 3, 2020 | $94.56 | $96.45 | $93.40 | $94.84 | +0.29% | 165,600 |
| Jan 27, 2020 | $93.30 | $95.75 | $93.30 | $94.57 | -0.45% | 244,200 |
| Jan 21, 2020 | $95.10 | $95.10 | $94.15 | $95.00 | -0.21% | 108,700 |
| Jan 13, 2020 | $95.05 | $95.20 | $92.85 | $95.20 | +0.16% | 85,200 |
| Jan 6, 2020 | $94.15 | $95.05 | $94.15 | $95.05 | +1.93% | 101,300 |
| Dec 30, 2019 | $94.70 | $94.80 | $93.25 | $93.25 | -0.69% | 70,100 |
| Dec 23, 2019 | $93.70 | $94.80 | $93.20 | $93.90 | +0.21% | 39,600 |
| Dec 16, 2019 | $93.00 | $93.96 | $92.45 | $93.70 | +0.87% | 43,400 |
| Dec 9, 2019 | $91.99 | $92.89 | $91.99 | $92.89 | +0.98% | 73,200 |
| Dec 2, 2019 | $89.89 | $91.99 | $89.85 | $91.99 | -0.18% | 168,700 |
| Nov 25, 2019 | $90.20 | $92.60 | $90.20 | $92.16 | +2.13% | 196,800 |
| Nov 18, 2019 | $90.00 | $90.24 | $88.85 | $90.24 | +0.27% | 27,800 |
| Nov 11, 2019 | $88.13 | $90.00 | $88.13 | $90.00 | +3.42% | 1,000 |
| Nov 4, 2019 | $88.65 | $88.65 | $85.65 | $87.02 | -1.39% | 126,400 |
| Oct 28, 2019 | $86.80 | $88.25 | $85.85 | $88.25 | +2.62% | 316,000 |
| Oct 21, 2019 | $86.00 | $86.43 | $86.00 | $86.00 | 0.00% | 90,800 |
| Oct 14, 2019 | $86.09 | $87.33 | $85.95 | $86.00 | -0.06% | 6,900 |
| Oct 7, 2019 | $85.70 | $86.42 | $81.32 | $86.05 | +0.17% | 164,000 |
| Sep 30, 2019 | $86.16 | $86.16 | $84.45 | $85.90 | -0.30% | 286,600 |
| Sep 23, 2019 | $86.44 | $87.23 | $84.75 | $86.16 | +0.06% | 226,900 |
| Sep 16, 2019 | $85.80 | $87.30 | $84.53 | $86.11 | -1.87% | 44,600 |
| Sep 9, 2019 | $87.75 | $87.75 | $87.41 | $87.75 | -2.50% | 90,900 |
| Sep 3, 2019 | $88.15 | $90.00 | $88.15 | $90.00 | -1.15% | 23,300 |
| Aug 26, 2019 | $89.08 | $91.05 | $88.35 | $91.05 | +2.21% | 179,100 |
| Aug 19, 2019 | $90.00 | $90.35 | $87.70 | $89.08 | -0.35% | 102,300 |
| Aug 12, 2019 | $91.63 | $91.63 | $86.60 | $89.39 | -2.21% | 103,600 |
| Aug 5, 2019 | $90.79 | $91.41 | $87.20 | $91.41 | -1.15% | 200,100 |
| Jul 29, 2019 | $91.50 | $92.47 | $91.50 | $92.47 | -0.52% | 194,400 |
| Jul 22, 2019 | $94.15 | $94.85 | $92.06 | $92.95 | +0.54% | 249,300 |
| Jul 15, 2019 | $88.95 | $94.68 | $88.53 | $92.45 | +3.78% | 440,900 |
| Jul 8, 2019 | $90.12 | $91.51 | $88.18 | $89.08 | -1.15% | 74,400 |
| Jul 1, 2019 | $91.68 | $92.44 | $90.12 | $90.12 | -0.42% | 15,900 |
| Jun 24, 2019 | $92.12 | $92.12 | $90.20 | $90.50 | -1.99% | 74,900 |
| Jun 17, 2019 | $89.57 | $92.80 | $89.57 | $92.34 | +3.09% | 106,000 |
| Jun 10, 2019 | $87.11 | $89.57 | $87.11 | $89.57 | +2.91% | 224,500 |
| Jun 3, 2019 | $87.86 | $88.53 | $86.00 | $87.04 | +0.23% | 159,600 |
| May 28, 2019 | $89.02 | $89.02 | $85.57 | $86.84 | -1.82% | 174,200 |
| May 20, 2019 | $81.20 | $88.45 | $80.95 | $88.45 | +6.37% | 59,900 |
| May 13, 2019 | $80.61 | $83.15 | $79.65 | $83.15 | +3.74% | 107,600 |
| May 6, 2019 | $82.70 | $82.70 | $80.09 | $80.15 | -1.05% | 210,400 |
| Apr 29, 2019 | $82.04 | $82.85 | $80.17 | $81.00 | -1.27% | 89,400 |
| Apr 22, 2019 | $75.78 | $82.04 | $74.46 | $82.04 | +8.71% | 507,900 |
| Apr 15, 2019 | $79.90 | $79.90 | $75.47 | $75.47 | -6.77% | 292,200 |
| Apr 8, 2019 | $93.79 | $94.00 | $80.95 | $80.95 | -13.10% | 264,300 |
| Apr 1, 2019 | $96.13 | $96.13 | $93.11 | $93.15 | -2.15% | 513,700 |
| Mar 25, 2019 | $93.40 | $96.50 | $93.40 | $95.20 | +1.91% | 6,600 |
| Mar 18, 2019 | $93.12 | $93.66 | $91.89 | $93.42 | +2.04% | 227,000 |
| Mar 11, 2019 | $89.04 | $91.75 | $88.50 | $91.55 | +1.33% | 92,000 |
| Mar 4, 2019 | $92.50 | $92.50 | $88.10 | $90.35 | -2.32% | 72,600 |
| Feb 25, 2019 | $90.15 | $92.50 | $89.70 | $92.50 | +4.70% | 256,100 |
| Feb 19, 2019 | $88.40 | $90.00 | $88.35 | $88.35 | +0.18% | 2,300 |
| Feb 11, 2019 | $87.75 | $90.20 | $87.55 | $88.19 | +0.50% | 41,200 |
| Feb 4, 2019 | $87.80 | $89.65 | $86.65 | $87.75 | -0.11% | 52,500 |
| Jan 28, 2019 | $84.20 | $87.85 | $84.20 | $87.85 | +3.37% | 133,800 |
| Jan 22, 2019 | $87.00 | $89.25 | $84.99 | $84.99 | -4.00% | 40,800 |
| Jan 14, 2019 | $87.74 | $88.53 | $86.84 | $88.53 | +1.36% | 92,400 |
| Jan 7, 2019 | $84.10 | $88.03 | $84.10 | $87.34 | +3.85% | 72,700 |
| Dec 31, 2018 | $84.00 | $84.71 | $84.00 | $84.10 | -0.12% | 159,900 |
| Dec 24, 2018 | $83.75 | $85.59 | $82.55 | $84.20 | +0.54% | 4,700 |
| Dec 17, 2018 | $86.20 | $86.20 | $83.40 | $83.75 | -5.84% | 528,500 |
| Dec 10, 2018 | $86.50 | $88.94 | $84.73 | $88.94 | -0.01% | 127,400 |
| Dec 3, 2018 | $92.55 | $92.65 | $86.43 | $88.95 | -0.56% | 108,700 |
| Nov 26, 2018 | $88.48 | $91.07 | $86.30 | $89.45 | +1.02% | 310,700 |
| Nov 19, 2018 | $87.36 | $89.15 | $86.70 | $88.55 | +2.73% | 202,000 |
| Nov 12, 2018 | $86.77 | $87.75 | $85.80 | $86.20 | -2.15% | 8,200 |
| Nov 5, 2018 | $87.40 | $89.29 | $86.77 | $88.09 | +0.79% | 252,100 |
| Oct 29, 2018 | $86.92 | $87.40 | $83.70 | $87.40 | +2.94% | 746,200 |
| Oct 22, 2018 | $84.89 | $87.20 | $83.97 | $84.90 | -0.66% | 129,100 |
| Oct 15, 2018 | $81.90 | $88.72 | $81.90 | $85.46 | +6.04% | 145,800 |
| Oct 8, 2018 | $84.75 | $84.75 | $80.59 | $80.59 | -5.19% | 87,300 |
| Oct 1, 2018 | $86.23 | $86.23 | $85.00 | $85.00 | -1.56% | 1,700 |
| Sep 24, 2018 | $84.02 | $86.35 | $84.02 | $86.35 | +2.77% | 37,700 |
| Sep 17, 2018 | $84.08 | $85.75 | $82.50 | $84.02 | -1.25% | 99,400 |
| Sep 10, 2018 | $80.05 | $85.10 | $80.05 | $85.08 | +6.28% | 62,200 |
| Sep 4, 2018 | $82.49 | $82.49 | $80.05 | $80.05 | -4.03% | 3,500 |
| Aug 27, 2018 | $82.95 | $83.55 | $82.25 | $83.41 | +1.47% | 225,600 |
| Aug 20, 2018 | $82.20 | $82.20 | $82.20 | $82.20 | +0.05% | 43,500 |
| Aug 13, 2018 | $82.42 | $82.42 | $81.69 | $82.16 | +1.56% | 65,500 |
| Aug 6, 2018 | $83.40 | $83.71 | $80.90 | $80.90 | -3.00% | 228,500 |
| Jul 30, 2018 | $82.45 | $84.40 | $82.45 | $83.40 | +1.77% | 5,000 |
| Jul 23, 2018 | $82.64 | $83.50 | $81.95 | $81.95 | -0.49% | 893,600 |
| Jul 16, 2018 | $77.15 | $82.35 | $77.10 | $82.35 | +6.74% | 1,500 |
| Jul 9, 2018 | $76.53 | $77.15 | $75.90 | $77.15 | -1.48% | 34,000 |
| Jul 2, 2018 | $75.45 | $78.31 | $75.35 | $78.31 | +3.79% | 157,100 |
| Jun 25, 2018 | $72.70 | $75.80 | $70.95 | $75.45 | +1.85% | 52,500 |
| Jun 18, 2018 | $76.99 | $76.99 | $72.95 | $74.08 | -3.78% | 2,000 |
| Jun 11, 2018 | $75.65 | $76.99 | $74.10 | $76.99 | +2.65% | 372,000 |
| Jun 4, 2018 | $75.67 | $75.67 | $73.78 | $75.00 | -0.68% | 39,000 |
| May 29, 2018 | $74.55 | $75.51 | $73.82 | $75.51 | -0.85% | 186,400 |
| May 21, 2018 | $75.55 | $78.11 | $75.15 | $76.16 | +0.12% | 32,500 |
| May 14, 2018 | $78.35 | $78.69 | $76.07 | $76.07 | -1.01% | 208,400 |
| May 7, 2018 | $77.15 | $77.22 | $75.65 | $76.85 | -0.39% | 285,400 |
| Apr 30, 2018 | $75.40 | $77.70 | $75.15 | $77.15 | +2.32% | 63,800 |
| Apr 23, 2018 | $77.63 | $77.63 | $75.40 | $75.40 | -1.31% | 58,600 |
| Apr 16, 2018 | $80.56 | $81.62 | $76.40 | $76.40 | -5.16% | 64,300 |
| Apr 9, 2018 | $81.55 | $82.29 | $80.56 | $80.56 | +2.94% | 95,400 |
| Apr 2, 2018 | $81.05 | $81.25 | $78.26 | $78.26 | -3.44% | 40,500 |
| Mar 26, 2018 | $78.56 | $81.05 | $77.25 | $81.05 | +0.19% | 264,600 |
| Mar 19, 2018 | $80.83 | $82.12 | $79.90 | $80.90 | -1.34% | 62,400 |
| Mar 12, 2018 | $81.65 | $82.95 | $80.30 | $82.00 | +0.97% | 81,900 |
| Mar 5, 2018 | $83.80 | $83.80 | $81.21 | $81.21 | -3.32% | 87,400 |
| Feb 26, 2018 | $85.53 | $86.09 | $80.35 | $84.00 | -0.17% | 294,600 |
| Feb 20, 2018 | $86.40 | $86.40 | $84.14 | $84.14 | -2.62% | 32,900 |
| Feb 12, 2018 | $83.77 | $86.55 | $83.77 | $86.40 | +4.98% | 104,600 |
| Feb 5, 2018 | $85.62 | $86.40 | $80.15 | $82.30 | -6.58% | 157,200 |
| Jan 29, 2018 | $91.39 | $93.02 | $88.10 | $88.10 | -7.38% | 322,700 |
| Jan 22, 2018 | $84.98 | $95.12 | $84.98 | $95.12 | +10.60% | 76,100 |
| Jan 16, 2018 | $86.80 | $86.90 | $84.82 | $86.00 | -0.41% | 3,700 |
| Jan 8, 2018 | $86.09 | $86.35 | $85.00 | $86.35 | +0.30% | 6,800 |
| Jan 2, 2018 | $84.00 | $86.09 | $83.75 | $86.09 | +1.64% | 49,300 |
| Dec 26, 2017 | $82.40 | $85.50 | $81.42 | $84.70 | +2.41% | 1,900 |
| Dec 18, 2017 | $85.00 | $85.50 | $82.45 | $82.71 | -2.12% | 69,500 |
| Dec 11, 2017 | $83.22 | $84.57 | $83.22 | $84.50 | +1.82% | 38,200 |
| Dec 4, 2017 | $85.82 | $85.82 | $82.99 | $82.99 | -3.76% | 3,200 |
| Nov 27, 2017 | $84.23 | $86.23 | $84.08 | $86.23 | +2.05% | 32,200 |
| Nov 20, 2017 | $82.85 | $84.50 | $82.85 | $84.50 | +1.99% | 303,800 |
| Nov 13, 2017 | $82.06 | $82.85 | $82.06 | $82.85 | -0.18% | 112,000 |
| Nov 6, 2017 | $83.30 | $83.30 | $82.15 | $83.00 | -0.10% | 31,800 |
| Oct 30, 2017 | $80.99 | $83.60 | $80.99 | $83.08 | +2.75% | 158,200 |
| Oct 23, 2017 | $86.22 | $86.22 | $80.80 | $80.86 | -4.97% | 282,100 |
| Oct 16, 2017 | $86.69 | $86.69 | $85.06 | $85.09 | -1.85% | 157,600 |
| Oct 9, 2017 | $84.99 | $86.69 | $84.99 | $86.69 | +1.11% | 3,300 |
| Oct 2, 2017 | $85.67 | $86.44 | $85.29 | $85.74 | -0.59% | 119,300 |
| Sep 25, 2017 | $86.40 | $86.42 | $84.35 | $86.25 | +1.14% | 231,100 |
| Sep 18, 2017 | $85.89 | $86.45 | $84.57 | $85.28 | -0.71% | 379,700 |
| Sep 11, 2017 | $84.84 | $85.89 | $84.84 | $85.89 | +1.24% | 40,700 |
| Sep 5, 2017 | $83.55 | $86.24 | $83.15 | $84.84 | +1.54% | 73,300 |
| Aug 28, 2017 | $83.79 | $85.03 | $82.47 | $83.55 | +0.04% | 568,300 |
| Aug 21, 2017 | $83.16 | $84.67 | $83.16 | $83.52 | +0.91% | 2,100 |
| Aug 14, 2017 | $83.76 | $84.05 | $82.63 | $82.77 | +0.21% | 176,000 |
| Aug 7, 2017 | $84.38 | $85.16 | $82.60 | $82.60 | -1.87% | 88,300 |
| Jul 31, 2017 | $84.70 | $85.31 | $84.17 | $84.17 | -0.33% | 60,000 |
| Jul 24, 2017 | $84.79 | $84.79 | $83.82 | $84.45 | -0.40% | 118,700 |
| Jul 17, 2017 | $83.40 | $85.88 | $83.00 | $84.79 | +1.06% | 106,700 |
| Jul 10, 2017 | $81.33 | $83.94 | $81.33 | $83.90 | +3.16% | 171,400 |
| Jul 3, 2017 | $83.06 | $83.06 | $81.33 | $81.33 | -2.08% | 1,800 |
| Jun 26, 2017 | $86.11 | $86.30 | $83.06 | $83.06 | -2.68% | 204,200 |
| Jun 19, 2017 | $81.32 | $87.20 | $81.32 | $85.35 | +6.58% | 112,200 |
| Jun 12, 2017 | $80.00 | $80.08 | $80.00 | $80.08 | -1.44% | 98,400 |
| Jun 5, 2017 | $80.76 | $81.31 | $80.65 | $81.25 | +0.61% | 302,300 |
| May 30, 2017 | $80.56 | $80.88 | $80.56 | $80.76 | +1.24% | 1,700 |
| May 22, 2017 | $81.75 | $81.75 | $79.77 | $79.77 | -1.14% | 117,300 |
| May 15, 2017 | $79.66 | $80.89 | $79.30 | $80.69 | +1.29% | 360,900 |
| May 8, 2017 | $77.60 | $80.16 | $77.60 | $79.66 | +2.95% | 44,600 |
| May 1, 2017 | $78.76 | $78.76 | $76.51 | $77.38 | +1.28% | 248,000 |
| Apr 24, 2017 | $74.97 | $77.10 | $73.40 | $76.40 | +5.38% | 51,800 |
| Apr 17, 2017 | $73.35 | $73.75 | $72.43 | $72.50 | -1.16% | 19,700 |
| Apr 10, 2017 | $74.58 | $74.58 | $73.35 | $73.35 | 0.00% | 15,900 |
| Apr 3, 2017 | $74.14 | $74.50 | $73.35 | $73.35 | -0.81% | 7,300 |
| Mar 27, 2017 | $74.86 | $75.47 | $73.95 | $73.95 | +0.86% | 260,700 |
| Mar 20, 2017 | $76.00 | $76.00 | $73.32 | $73.32 | -3.79% | 76,500 |
| Mar 13, 2017 | $75.17 | $76.21 | $73.67 | $76.21 | +2.27% | 82,400 |
| Mar 6, 2017 | $75.67 | $75.67 | $73.05 | $74.52 | -1.52% | 107,500 |
| Feb 27, 2017 | $77.70 | $77.90 | $75.00 | $75.67 | -2.51% | 54,400 |
| Feb 21, 2017 | $75.59 | $77.62 | $75.59 | $77.62 | +1.46% | 262,700 |
| Feb 13, 2017 | $75.29 | $76.50 | $73.68 | $76.50 | +3.00% | 266,200 |
| Feb 6, 2017 | $73.60 | $75.70 | $72.91 | $74.27 | +0.81% | 134,500 |
| Jan 30, 2017 | $71.01 | $73.74 | $71.01 | $73.67 | +3.75% | 348,200 |
| Jan 23, 2017 | $70.00 | $73.66 | $68.94 | $71.01 | -0.41% | 731,100 |
| Jan 17, 2017 | $71.91 | $72.57 | $70.01 | $71.30 | -1.86% | 101,800 |
| Jan 9, 2017 | $73.80 | $75.12 | $71.45 | $72.65 | -1.69% | 526,100 |
| Jan 3, 2017 | $72.00 | $75.14 | $71.63 | $73.90 | +1.89% | 968,300 |
| Dec 27, 2016 | $71.55 | $73.94 | $71.00 | $72.53 | +2.20% | 3,500 |
| Dec 19, 2016 | $71.15 | $73.06 | $70.75 | $70.97 | -0.28% | 384,600 |
| Dec 12, 2016 | $68.26 | $72.78 | $68.14 | $71.17 | +3.32% | 212,100 |
| Dec 5, 2016 | $70.00 | $70.00 | $66.35 | $68.88 | +1.85% | 102,800 |
| Nov 28, 2016 | $68.32 | $70.66 | $66.67 | $67.63 | -0.54% | 65,700 |
| Nov 21, 2016 | $69.14 | $69.14 | $66.95 | $68.00 | -4.93% | 87,500 |
| Nov 14, 2016 | $71.10 | $73.06 | $71.10 | $71.53 | -3.00% | 78,700 |
| Nov 7, 2016 | $71.03 | $75.46 | $69.80 | $73.74 | – | 325,300 |
Seasonality
NVSEF 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 | 2.0% | -0.1% | 1.8% | 0.7% | 0.6% | 2.8% | 2.8% | 1.3% | -3.7% | -0.8% | 4.4% | 1.7% |
| Months up | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 10.1% | 12.7% | -15.1% | 0.1% | -0.8% | 6.1% | 3.4% | -8.5% | -2.8% | 3.9% | ||
| 2025 | 5.4% | 8.9% | 3.2% | 4.2% | -3.8% | 8.8% | -3.3% | 12.7% | -5.5% | 3.5% | 3.5% | 4.3% |
| 2024 | 5.0% | -3.7% | -0.9% | 0.5% | 1.0% | 6.2% | 6.9% | 4.4% | -4.9% | -1.0% | -6.0% | -6.4% |
| 2023 | -3.9% | -5.3% | 13.6% | 12.1% | -7.0% | 0.5% | 6.9% | -0.4% | 0.8% | -6.4% | 6.2% | 3.6% |
| 2022 | -2.0% | -0.3% | 6.4% | 1.3% | 2.0% | -5.9% | 3.7% | -1.7% | -12.4% | 3.4% | 13.5% | 3.3% |
| 2021 | -1.4% | -7.0% | 3.3% | -0.2% | 3.6% | 4.0% | 0.7% | 1.2% | -12.4% | 2.2% | -6.2% | 11.0% |
| 2020 | -0.1% | -12.8% | 1.4% | 7.0% | 0.7% | -0.9% | -6.0% | 7.5% | 0.3% | -11.3% | 16.9% | 3.6% |
| 2019 | 1.5% | 6.4% | 7.9% | -14.3% | 6.5% | 4.2% | 1.8% | -1.1% | -5.4% | 2.4% | 4.4% | 2.8% |
| 2018 | 5.5% | -6.0% | -0.4% | -7.0% | -1.3% | 1.4% | 11.9% | -1.2% | 3.5% | 0.2% | 3.4% | -6.1% |
| 2017 | 0.3% | 6.4% | -1.4% | 3.3% | 5.4% | 3.1% | 1.7% | -0.2% | 2.3% | -4.4% | 3.6% | -0.8% |
See a number that looks wrong?