NXP Semiconductors N.V. (NXPI) stock
NXPINasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Oct 27, 2026Score 19/3023% below fair value
$259.61−6.39 (-2.40%)
Close on Oct 30, 2026Market cap $65.46BP/E 22.2Yield 1.56%
Price history
NXP Semiconductors share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$259.61
-2.40% on the day
52-week range
$183.00 – $339.95
-23.6% from the high
Change over 52 weeks
+25.8%
From $206.38 on Oct 30, 2025
Average volume
3.91M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $239.34 | $266.98 | $235.00 | $259.61 | +10.51% | 33,968,868 |
| Oct 19, 2026 | $234.78 | $243.00 | $226.70 | $234.92 | +2.44% | 19,399,524 |
| Oct 12, 2026 | $225.63 | $235.57 | $218.64 | $229.33 | +0.80% | 20,036,892 |
| Oct 5, 2026 | $242.51 | $245.35 | $224.17 | $227.52 | -6.62% | 12,895,632 |
| Sep 28, 2026 | $238.69 | $248.86 | $232.84 | $243.66 | +2.34% | 13,818,653 |
| Sep 21, 2026 | $229.14 | $239.24 | $226.15 | $238.08 | +4.43% | 18,905,852 |
| Sep 14, 2026 | $226.76 | $231.36 | $216.66 | $227.99 | -3.65% | 20,648,071 |
| Sep 8, 2026 | $230.22 | $238.60 | $218.45 | $236.62 | +3.86% | 15,573,684 |
| Aug 31, 2026 | $226.22 | $229.99 | $217.30 | $227.84 | +1.90% | 14,161,483 |
| Aug 24, 2026 | $223.15 | $228.08 | $217.98 | $223.58 | -0.88% | 12,707,585 |
| Aug 17, 2026 | $235.36 | $238.18 | $222.60 | $225.56 | -3.90% | 15,960,303 |
| Aug 10, 2026 | $240.25 | $242.49 | $231.10 | $234.71 | -2.09% | 15,479,528 |
| Aug 3, 2026 | $222.25 | $240.29 | $218.24 | $239.71 | +4.60% | 23,862,565 |
| Jul 27, 2026 | $272.72 | $276.88 | $229.06 | $229.16 | -14.89% | 32,296,528 |
| Jul 20, 2026 | $269.80 | $280.46 | $266.63 | $269.24 | +1.02% | 17,319,398 |
| Jul 13, 2026 | $283.45 | $289.78 | $258.54 | $266.53 | -8.80% | 18,839,986 |
| Jul 6, 2026 | $282.58 | $298.04 | $267.03 | $292.26 | +6.91% | 16,613,342 |
| Jun 29, 2026 | $277.00 | $285.94 | $267.55 | $273.36 | -1.32% | 18,893,734 |
| Jun 22, 2026 | $320.36 | $327.50 | $275.18 | $277.02 | -11.57% | 24,725,160 |
| Jun 15, 2026 | $315.57 | $320.97 | $297.76 | $313.27 | +2.76% | 18,922,624 |
| Jun 8, 2026 | $307.79 | $310.22 | $279.36 | $304.86 | +3.01% | 22,275,796 |
| Jun 1, 2026 | $315.00 | $328.21 | $295.89 | $295.96 | -7.90% | 21,284,548 |
| May 26, 2026 | $320.29 | $339.95 | $318.00 | $321.35 | +1.54% | 15,416,554 |
| May 18, 2026 | $298.01 | $316.81 | $285.68 | $316.47 | +8.57% | 17,065,208 |
| May 11, 2026 | $295.92 | $306.62 | $284.78 | $291.50 | -1.10% | 18,579,755 |
| May 4, 2026 | $297.75 | $303.91 | $288.29 | $294.75 | -0.17% | 23,362,781 |
| Apr 27, 2026 | $242.33 | $296.00 | $228.41 | $295.24 | +20.98% | 27,362,500 |
| Apr 20, 2026 | $215.01 | $245.20 | $213.60 | $244.04 | +12.97% | 16,657,886 |
| Apr 13, 2026 | $201.28 | $218.96 | $199.01 | $216.03 | +5.71% | 13,468,761 |
| Apr 6, 2026 | $196.41 | $209.97 | $191.96 | $204.37 | +5.05% | 13,484,667 |
| Mar 30, 2026 | $193.45 | $199.66 | $184.68 | $194.55 | +1.51% | 14,032,987 |
| Mar 23, 2026 | $198.27 | $202.00 | $190.35 | $191.66 | +0.15% | 11,294,238 |
| Mar 16, 2026 | $194.58 | $197.24 | $188.68 | $191.37 | +0.27% | 12,904,037 |
| Mar 9, 2026 | $200.15 | $208.36 | $190.16 | $190.86 | -5.39% | 15,008,997 |
| Mar 2, 2026 | $221.83 | $225.30 | $201.11 | $201.74 | -11.13% | 13,624,161 |
| Feb 23, 2026 | $231.83 | $239.30 | $223.85 | $227.01 | -2.26% | 11,298,549 |
| Feb 17, 2026 | $244.06 | $249.23 | $229.03 | $232.27 | -4.97% | 9,185,546 |
| Feb 9, 2026 | $221.41 | $256.36 | $221.30 | $244.43 | +8.96% | 16,125,019 |
| Feb 2, 2026 | $224.55 | $234.09 | $207.01 | $224.32 | -0.80% | 25,602,227 |
| Jan 26, 2026 | $232.34 | $242.93 | $224.87 | $226.14 | -2.73% | 14,606,833 |
| Jan 20, 2026 | $231.00 | $241.10 | $228.76 | $232.48 | -1.95% | 11,193,273 |
| Jan 12, 2026 | $238.23 | $243.46 | $235.33 | $237.11 | -1.68% | 11,060,059 |
| Jan 5, 2026 | $221.85 | $246.89 | $221.85 | $241.15 | +8.98% | 14,973,256 |
| Dec 29, 2025 | $222.46 | $224.11 | $216.88 | $221.28 | -0.71% | 8,554,274 |
| Dec 22, 2025 | $229.74 | $231.95 | $222.75 | $222.87 | -1.50% | 6,143,422 |
| Dec 15, 2025 | $230.78 | $233.79 | $222.03 | $226.27 | -0.83% | 21,396,723 |
| Dec 8, 2025 | $229.63 | $234.93 | $225.46 | $228.16 | +0.09% | 12,782,153 |
| Dec 1, 2025 | $191.67 | $231.00 | $191.29 | $227.95 | +16.93% | 19,971,864 |
| Nov 24, 2025 | $192.25 | $195.72 | $188.43 | $194.94 | +1.88% | 12,217,950 |
| Nov 17, 2025 | $195.18 | $196.65 | $183.00 | $191.35 | -2.92% | 15,075,255 |
| Nov 10, 2025 | $207.94 | $208.50 | $196.18 | $197.10 | -3.65% | 10,581,992 |
| Nov 3, 2025 | $211.07 | $213.09 | $198.50 | $204.56 | -2.18% | 11,818,956 |
| Oct 27, 2025 | $221.39 | $221.89 | $202.48 | $209.12 | -4.58% | 19,519,135 |
| Oct 20, 2025 | $216.72 | $224.27 | $212.73 | $219.16 | +2.24% | 12,936,889 |
| Oct 13, 2025 | $211.61 | $220.17 | $210.74 | $214.35 | +4.37% | 11,516,237 |
| Oct 6, 2025 | $232.06 | $234.00 | $205.14 | $205.37 | -10.28% | 13,670,360 |
| Sep 29, 2025 | $227.87 | $232.07 | $221.00 | $228.89 | +1.26% | 8,524,516 |
| Sep 22, 2025 | $224.10 | $229.90 | $222.00 | $226.04 | +0.89% | 8,843,948 |
| Sep 15, 2025 | $216.21 | $229.11 | $215.65 | $224.05 | +2.39% | 13,348,037 |
| Sep 8, 2025 | $227.40 | $229.42 | $218.40 | $218.82 | -3.49% | 11,717,499 |
| Sep 2, 2025 | $227.94 | $234.11 | $218.95 | $226.74 | -3.45% | 10,353,538 |
| Aug 25, 2025 | $233.63 | $241.42 | $233.50 | $234.85 | +0.01% | 8,540,034 |
| Aug 18, 2025 | $228.99 | $238.32 | $223.00 | $234.83 | +2.64% | 13,671,986 |
| Aug 11, 2025 | $207.10 | $233.52 | $204.73 | $228.78 | +10.44% | 17,842,894 |
| Aug 4, 2025 | $210.64 | $215.09 | $203.24 | $207.16 | -1.31% | 11,566,352 |
| Jul 28, 2025 | $225.85 | $233.11 | $206.27 | $209.92 | -5.99% | 12,215,256 |
| Jul 21, 2025 | $227.34 | $232.29 | $217.90 | $223.29 | -1.16% | 20,292,607 |
| Jul 14, 2025 | $227.06 | $229.71 | $215.90 | $225.90 | -1.32% | 11,727,654 |
| Jul 7, 2025 | $228.85 | $236.46 | $225.45 | $228.92 | -1.37% | 10,091,869 |
| Jun 30, 2025 | $219.71 | $233.18 | $215.45 | $232.10 | +6.94% | 10,646,641 |
| Jun 23, 2025 | $209.57 | $220.89 | $205.87 | $217.04 | +3.85% | 11,233,170 |
| Jun 16, 2025 | $213.94 | $218.01 | $207.71 | $209.00 | -0.90% | 10,125,597 |
| Jun 9, 2025 | $209.61 | $222.22 | $208.94 | $210.90 | +1.55% | 11,089,696 |
| Jun 2, 2025 | $190.36 | $213.50 | $189.80 | $207.68 | +8.66% | 12,722,427 |
| May 26, 2025 | $190.38 | $200.45 | $188.18 | $191.13 | -0.53% | 15,994,241 |
| May 19, 2025 | $206.68 | $213.36 | $189.32 | $192.15 | -9.60% | 15,485,891 |
| May 12, 2025 | $204.88 | $213.42 | $204.32 | $212.56 | +10.78% | 15,388,933 |
| May 5, 2025 | $186.02 | $194.05 | $180.63 | $191.88 | +1.99% | 11,136,988 |
| Apr 28, 2025 | $192.87 | $198.15 | $176.26 | $188.14 | -2.80% | 21,288,442 |
| Apr 21, 2025 | $166.60 | $194.59 | $166.60 | $193.55 | +13.36% | 16,152,361 |
| Apr 14, 2025 | $172.45 | $174.51 | $163.16 | $170.74 | +1.16% | 11,080,403 |
| Apr 7, 2025 | $156.54 | $187.51 | $148.09 | $168.79 | +4.96% | 31,947,176 |
| Mar 31, 2025 | $187.30 | $196.59 | $155.87 | $160.81 | -15.36% | 21,424,808 |
| Mar 24, 2025 | $206.32 | $216.63 | $188.85 | $189.99 | -5.31% | 15,181,940 |
| Mar 17, 2025 | $204.86 | $212.12 | $196.95 | $200.64 | -2.68% | 10,518,221 |
| Mar 10, 2025 | $217.47 | $218.07 | $199.88 | $206.16 | -7.37% | 13,799,067 |
| Mar 3, 2025 | $220.00 | $223.80 | $208.67 | $222.56 | +3.23% | 19,151,377 |
| Feb 24, 2025 | $236.80 | $238.63 | $213.63 | $215.59 | -8.85% | 16,600,525 |
| Feb 18, 2025 | $226.79 | $255.45 | $226.72 | $236.52 | +5.52% | 19,320,751 |
| Feb 10, 2025 | $214.20 | $226.44 | $207.64 | $224.14 | +5.26% | 12,735,211 |
| Feb 3, 2025 | $203.00 | $220.62 | $198.21 | $212.93 | +2.10% | 18,016,395 |
| Jan 27, 2025 | $215.01 | $219.74 | $206.81 | $208.55 | -2.29% | 15,037,276 |
| Jan 21, 2025 | $215.00 | $219.91 | $211.57 | $213.43 | -0.90% | 10,633,891 |
| Jan 13, 2025 | $203.12 | $217.46 | $202.25 | $215.36 | +4.16% | 9,840,523 |
| Jan 6, 2025 | $210.01 | $218.94 | $206.38 | $206.75 | -1.01% | 9,098,660 |
| Dec 30, 2024 | $211.55 | $211.95 | $205.00 | $208.86 | -2.29% | 6,705,023 |
| Dec 23, 2024 | $210.50 | $217.38 | $210.50 | $213.76 | +1.67% | 4,576,444 |
| Dec 16, 2024 | $217.11 | $223.36 | $204.72 | $210.24 | -3.04% | 18,962,139 |
| Dec 9, 2024 | $217.95 | $225.99 | $215.05 | $216.84 | -0.83% | 10,975,592 |
| Dec 2, 2024 | $229.01 | $236.07 | $216.41 | $218.66 | -4.67% | 12,320,909 |
| Nov 25, 2024 | $229.94 | $238.76 | $222.86 | $229.37 | +1.32% | 8,388,788 |
| Nov 18, 2024 | $217.20 | $227.03 | $216.04 | $226.38 | +4.30% | 9,474,245 |
| Nov 11, 2024 | $230.98 | $231.42 | $216.59 | $217.04 | -7.20% | 13,432,336 |
| Nov 4, 2024 | $237.32 | $239.21 | $216.93 | $233.89 | -1.97% | 18,367,677 |
| Oct 28, 2024 | $239.42 | $256.62 | $231.30 | $238.59 | -1.88% | 13,113,059 |
| Oct 21, 2024 | $231.06 | $246.08 | $227.33 | $243.16 | +4.16% | 10,449,829 |
| Oct 14, 2024 | $240.23 | $244.57 | $230.14 | $233.45 | -1.95% | 10,195,928 |
| Oct 7, 2024 | $236.98 | $240.75 | $232.20 | $238.10 | +1.65% | 7,039,245 |
| Sep 30, 2024 | $237.39 | $240.20 | $230.40 | $234.24 | -4.36% | 10,091,549 |
| Sep 23, 2024 | $232.95 | $246.98 | $230.67 | $244.93 | +5.63% | 9,517,666 |
| Sep 16, 2024 | $227.00 | $242.49 | $225.33 | $231.88 | +0.85% | 16,392,902 |
| Sep 9, 2024 | $230.10 | $231.88 | $220.10 | $229.93 | +1.42% | 14,887,991 |
| Sep 3, 2024 | $251.24 | $252.24 | $225.68 | $226.70 | -11.57% | 10,968,917 |
| Aug 26, 2024 | $251.30 | $257.61 | $244.90 | $256.36 | +1.48% | 9,497,932 |
| Aug 19, 2024 | $252.57 | $259.74 | $244.21 | $252.63 | -0.71% | 10,827,479 |
| Aug 12, 2024 | $242.70 | $255.78 | $237.03 | $254.44 | +5.13% | 10,722,880 |
| Aug 5, 2024 | $232.03 | $245.96 | $228.30 | $242.02 | +1.80% | 11,626,042 |
| Jul 29, 2024 | $257.25 | $264.54 | $231.08 | $237.75 | -6.26% | 16,705,614 |
| Jul 22, 2024 | $275.86 | $284.75 | $245.42 | $253.62 | -5.82% | 21,076,223 |
| Jul 15, 2024 | $281.87 | $296.08 | $268.10 | $269.29 | -3.89% | 11,927,466 |
| Jul 8, 2024 | $274.36 | $284.99 | $273.18 | $280.19 | +2.43% | 6,968,070 |
| Jul 1, 2024 | $269.12 | $275.50 | $262.53 | $273.54 | +1.65% | 5,467,762 |
| Jun 24, 2024 | $268.98 | $273.84 | $264.41 | $269.09 | -0.72% | 8,551,656 |
| Jun 17, 2024 | $268.45 | $273.22 | $263.26 | $271.03 | +0.81% | 10,384,192 |
| Jun 10, 2024 | $268.17 | $286.87 | $266.27 | $268.85 | -1.12% | 7,193,720 |
| Jun 3, 2024 | $275.62 | $277.52 | $265.11 | $271.89 | -0.08% | 7,399,566 |
| May 28, 2024 | $276.55 | $282.22 | $264.22 | $272.10 | -1.83% | 8,050,690 |
| May 20, 2024 | $267.99 | $280.77 | $267.53 | $277.17 | +3.53% | 8,260,325 |
| May 13, 2024 | $263.99 | $273.37 | $263.00 | $267.72 | +2.29% | 8,139,868 |
| May 6, 2024 | $259.26 | $264.00 | $255.58 | $261.73 | +1.50% | 8,306,063 |
| Apr 29, 2024 | $242.75 | $262.11 | $242.13 | $257.85 | +6.24% | 16,145,254 |
| Apr 22, 2024 | $218.67 | $244.29 | $214.33 | $242.70 | +12.82% | 13,176,869 |
| Apr 15, 2024 | $237.49 | $237.50 | $213.02 | $215.12 | -7.91% | 12,183,709 |
| Apr 8, 2024 | $242.15 | $251.96 | $232.76 | $233.61 | -3.07% | 9,259,244 |
| Apr 1, 2024 | $248.38 | $251.87 | $237.97 | $241.01 | -2.73% | 8,266,306 |
| Mar 25, 2024 | $240.90 | $248.31 | $238.61 | $247.77 | +1.41% | 6,509,230 |
| Mar 18, 2024 | $240.17 | $249.98 | $233.54 | $244.33 | +2.86% | 11,674,853 |
| Mar 11, 2024 | $250.63 | $257.99 | $233.00 | $237.54 | -5.75% | 15,930,207 |
| Mar 4, 2024 | $259.49 | $264.26 | $246.79 | $252.03 | -2.13% | 12,939,558 |
| Feb 26, 2024 | $240.36 | $259.08 | $240.15 | $257.51 | +7.81% | 11,342,881 |
| Feb 20, 2024 | $230.00 | $242.40 | $227.31 | $238.85 | +2.88% | 8,772,845 |
| Feb 12, 2024 | $234.00 | $241.26 | $228.10 | $232.16 | -0.60% | 10,891,120 |
| Feb 5, 2024 | $218.36 | $233.66 | $218.00 | $233.55 | +8.63% | 16,294,692 |
| Jan 29, 2024 | $216.93 | $217.57 | $209.44 | $214.99 | -0.06% | 10,792,038 |
| Jan 22, 2024 | $219.63 | $224.87 | $214.36 | $215.12 | -1.48% | 12,706,408 |
| Jan 16, 2024 | $210.69 | $219.45 | $201.58 | $218.36 | +4.42% | 9,795,221 |
| Jan 8, 2024 | $207.30 | $213.07 | $207.18 | $209.11 | +1.65% | 9,092,912 |
| Jan 2, 2024 | $227.26 | $227.26 | $204.12 | $205.72 | -10.43% | 10,719,574 |
| Dec 26, 2023 | $230.00 | $233.90 | $227.73 | $229.68 | +0.32% | 4,130,762 |
| Dec 18, 2023 | $233.20 | $233.86 | $222.68 | $228.95 | -1.71% | 9,677,376 |
| Dec 11, 2023 | $216.43 | $238.27 | $215.96 | $232.93 | +8.06% | 14,617,051 |
| Dec 4, 2023 | $204.06 | $217.23 | $202.68 | $215.55 | +4.80% | 10,725,940 |
| Nov 27, 2023 | $199.05 | $207.80 | $198.00 | $205.68 | +2.78% | 8,068,712 |
| Nov 20, 2023 | $201.00 | $204.98 | $198.48 | $200.12 | -0.41% | 6,735,682 |
| Nov 13, 2023 | $185.00 | $203.07 | $181.96 | $200.94 | +7.64% | 11,522,078 |
| Nov 6, 2023 | $182.50 | $191.49 | $178.19 | $186.67 | +2.82% | 16,925,334 |
| Oct 30, 2023 | $172.40 | $183.75 | $167.21 | $181.55 | +1.35% | 16,116,208 |
| Oct 23, 2023 | $183.91 | $186.07 | $175.21 | $179.13 | -3.57% | 11,458,568 |
| Oct 16, 2023 | $195.77 | $200.25 | $184.40 | $185.76 | -4.49% | 10,330,551 |
| Oct 9, 2023 | $196.77 | $206.14 | $193.22 | $194.50 | -2.27% | 8,283,279 |
| Oct 2, 2023 | $200.78 | $202.45 | $192.14 | $199.02 | -0.45% | 8,559,343 |
| Sep 25, 2023 | $195.57 | $203.40 | $194.06 | $199.92 | +1.59% | 6,109,104 |
| Sep 18, 2023 | $196.86 | $201.45 | $193.04 | $196.79 | -0.30% | 7,158,600 |
| Sep 11, 2023 | $204.86 | $205.10 | $196.34 | $197.38 | -2.79% | 9,977,116 |
| Sep 5, 2023 | $208.87 | $210.57 | $201.91 | $203.05 | -3.29% | 6,094,079 |
| Aug 28, 2023 | $197.51 | $210.16 | $197.25 | $209.96 | +7.01% | 10,147,255 |
| Aug 21, 2023 | $196.57 | $204.29 | $193.09 | $196.20 | -0.19% | 10,878,675 |
| Aug 14, 2023 | $203.10 | $207.35 | $192.40 | $196.57 | -3.74% | 10,061,317 |
| Aug 7, 2023 | $216.00 | $218.92 | $202.91 | $204.20 | -4.45% | 9,910,487 |
| Jul 31, 2023 | $223.40 | $225.20 | $209.42 | $213.70 | -4.30% | 11,557,660 |
| Jul 24, 2023 | $212.97 | $225.57 | $210.12 | $223.31 | +4.69% | 16,447,803 |
| Jul 17, 2023 | $212.54 | $224.40 | $210.40 | $213.30 | +0.36% | 15,500,004 |
| Jul 10, 2023 | $206.15 | $216.83 | $205.86 | $212.54 | +4.16% | 11,335,389 |
| Jul 3, 2023 | $205.54 | $208.63 | $200.03 | $204.06 | -0.30% | 8,026,822 |
| Jun 26, 2023 | $189.99 | $205.98 | $189.53 | $204.68 | +8.47% | 9,277,594 |
| Jun 20, 2023 | $195.31 | $197.91 | $188.50 | $188.69 | -4.63% | 7,459,124 |
| Jun 12, 2023 | $187.00 | $199.55 | $185.12 | $197.85 | +6.95% | 16,660,354 |
| Jun 5, 2023 | $181.83 | $190.18 | $174.66 | $185.00 | +1.87% | 9,443,466 |
| May 30, 2023 | $185.00 | $186.58 | $176.86 | $181.60 | +0.23% | 11,443,584 |
| May 22, 2023 | $174.20 | $182.58 | $163.26 | $181.18 | +3.56% | 12,992,674 |
| May 15, 2023 | $164.55 | $177.00 | $164.04 | $174.96 | +6.33% | 9,707,093 |
| May 8, 2023 | $166.93 | $168.35 | $161.23 | $164.55 | -1.36% | 7,251,545 |
| May 1, 2023 | $164.23 | $176.88 | $162.30 | $166.82 | +1.88% | 16,857,418 |
| Apr 24, 2023 | $169.82 | $170.74 | $155.31 | $163.74 | -3.58% | 12,703,045 |
| Apr 17, 2023 | $170.85 | $177.48 | $163.24 | $169.82 | -1.47% | 8,102,146 |
| Apr 10, 2023 | $168.82 | $175.00 | $168.05 | $172.35 | +1.32% | 8,202,924 |
| Apr 3, 2023 | $185.53 | $186.00 | $169.98 | $170.10 | -8.78% | 7,390,066 |
| Mar 27, 2023 | $176.92 | $186.82 | $169.91 | $186.48 | +5.62% | 11,036,664 |
| Mar 20, 2023 | $177.56 | $184.50 | $174.70 | $176.55 | -0.42% | 9,024,087 |
| Mar 13, 2023 | $173.02 | $180.20 | $171.38 | $177.29 | +1.28% | 11,647,935 |
| Mar 6, 2023 | $184.01 | $185.31 | $174.51 | $175.05 | -4.32% | 8,716,648 |
| Feb 27, 2023 | $180.21 | $183.18 | $174.17 | $182.96 | +3.45% | 5,751,342 |
| Feb 21, 2023 | $185.48 | $187.19 | $175.37 | $176.86 | -6.16% | 8,084,882 |
| Feb 13, 2023 | $186.98 | $193.81 | $185.45 | $188.46 | +1.07% | 9,404,801 |
| Feb 6, 2023 | $187.91 | $194.55 | $185.19 | $186.47 | -2.35% | 9,736,285 |
| Jan 30, 2023 | $179.34 | $197.71 | $178.00 | $190.95 | +5.18% | 18,153,022 |
| Jan 23, 2023 | $169.23 | $182.94 | $168.51 | $181.54 | +7.74% | 11,417,209 |
| Jan 17, 2023 | $170.71 | $175.30 | $164.26 | $168.50 | -1.93% | 8,042,387 |
| Jan 9, 2023 | $162.29 | $171.95 | $160.04 | $171.82 | +7.64% | 9,784,648 |
| Jan 3, 2023 | $159.78 | $160.45 | $153.10 | $159.63 | +1.01% | 7,334,362 |
| Dec 27, 2022 | $155.55 | $159.70 | $150.90 | $158.03 | +0.23% | 5,845,983 |
| Dec 19, 2022 | $164.29 | $164.33 | $153.96 | $157.67 | -3.70% | 8,228,540 |
| Dec 12, 2022 | $169.89 | $180.58 | $161.66 | $163.72 | -3.54% | 13,365,105 |
| Dec 5, 2022 | $169.81 | $172.87 | $160.00 | $169.72 | -0.78% | 9,021,636 |
| Nov 28, 2022 | $169.05 | $178.07 | $162.61 | $171.06 | -0.94% | 11,462,401 |
| Nov 21, 2022 | $170.44 | $179.03 | $168.00 | $172.69 | +0.44% | 5,288,661 |
| Nov 14, 2022 | $168.04 | $176.66 | $162.56 | $171.94 | +1.18% | 9,357,684 |
| Nov 7, 2022 | $152.70 | $171.00 | $151.31 | $169.94 | +12.50% | 14,893,399 |
| Oct 31, 2022 | $149.77 | $158.50 | $142.76 | $151.06 | -0.40% | 15,350,714 |
| Oct 24, 2022 | $144.01 | $152.64 | $140.45 | $151.66 | +4.41% | 11,526,893 |
| Oct 17, 2022 | $141.81 | $146.48 | $137.51 | $145.25 | +5.19% | 11,743,336 |
| Oct 10, 2022 | $151.74 | $151.96 | $132.08 | $138.09 | -9.00% | 13,083,786 |
| Oct 3, 2022 | $149.52 | $163.79 | $147.80 | $151.75 | +2.87% | 11,025,203 |
| Sep 26, 2022 | $153.05 | $157.10 | $146.95 | $147.51 | -3.55% | 10,967,128 |
| Sep 19, 2022 | $158.27 | $166.71 | $148.42 | $152.94 | -4.38% | 9,239,190 |
| Sep 12, 2022 | $169.55 | $169.90 | $154.15 | $159.94 | -4.88% | 12,797,329 |
| Sep 6, 2022 | $161.86 | $168.87 | $159.01 | $168.14 | +3.54% | 7,317,837 |
| Aug 29, 2022 | $166.66 | $168.68 | $158.91 | $162.39 | -3.41% | 9,299,902 |
| Aug 22, 2022 | $177.07 | $179.20 | $167.82 | $168.12 | -6.77% | 8,360,211 |
| Aug 15, 2022 | $186.00 | $189.13 | $177.39 | $180.33 | -3.81% | 7,493,165 |
| Aug 8, 2022 | $180.61 | $187.57 | $169.34 | $187.47 | +3.20% | 11,091,854 |
| Aug 1, 2022 | $182.82 | $186.69 | $177.63 | $181.66 | -1.21% | 10,630,459 |
| Jul 25, 2022 | $174.79 | $185.27 | $171.87 | $183.88 | +4.99% | 15,541,530 |
| Jul 18, 2022 | $165.92 | $180.14 | $160.80 | $175.14 | +6.81% | 11,200,371 |
| Jul 11, 2022 | $152.18 | $165.09 | $149.25 | $163.98 | +6.29% | 11,416,842 |
| Jul 5, 2022 | $141.93 | $154.88 | $140.33 | $154.28 | +5.61% | 9,513,238 |
| Jun 27, 2022 | $161.36 | $164.42 | $143.34 | $146.09 | -8.30% | 15,855,357 |
| Jun 21, 2022 | $162.10 | $162.56 | $151.32 | $159.32 | +0.94% | 23,245,962 |
| Jun 13, 2022 | $173.52 | $176.92 | $156.10 | $157.83 | -11.61% | 17,049,208 |
| Jun 6, 2022 | $183.99 | $194.71 | $175.56 | $178.57 | -2.08% | 21,703,950 |
| May 31, 2022 | $194.98 | $195.50 | $181.26 | $182.37 | -6.92% | 12,431,643 |
| May 23, 2022 | $180.44 | $198.28 | $175.62 | $195.93 | +8.78% | 12,536,105 |
| May 16, 2022 | $180.05 | $185.87 | $173.50 | $180.11 | -1.03% | 11,931,064 |
| May 9, 2022 | $174.93 | $183.10 | $168.70 | $181.99 | +2.48% | 16,233,690 |
| May 2, 2022 | $172.26 | $186.02 | $170.26 | $177.58 | +3.91% | 15,660,031 |
| Apr 25, 2022 | $169.96 | $179.43 | $165.67 | $170.90 | +0.09% | 15,493,650 |
| Apr 18, 2022 | $169.70 | $185.28 | $169.15 | $170.75 | +0.44% | 12,314,434 |
| Apr 11, 2022 | $165.43 | $172.51 | $164.75 | $170.00 | +1.49% | 12,106,989 |
| Apr 4, 2022 | $181.72 | $184.75 | $165.26 | $167.50 | -7.98% | 17,597,051 |
| Mar 28, 2022 | $188.38 | $196.35 | $179.15 | $182.02 | -4.43% | 11,540,449 |
| Mar 21, 2022 | $190.87 | $193.23 | $183.44 | $190.46 | -1.02% | 10,646,886 |
| Mar 14, 2022 | $178.38 | $192.85 | $170.22 | $192.42 | +7.76% | 12,166,177 |
| Mar 7, 2022 | $177.79 | $186.27 | $168.74 | $178.56 | +1.20% | 14,184,113 |
| Feb 28, 2022 | $191.43 | $192.73 | $174.16 | $176.45 | -9.14% | 14,713,182 |
| Feb 22, 2022 | $185.18 | $194.60 | $178.31 | $194.20 | +3.80% | 10,241,378 |
| Feb 14, 2022 | $187.84 | $200.64 | $183.97 | $187.09 | +0.19% | 12,274,305 |
| Feb 7, 2022 | $198.40 | $210.00 | $185.18 | $186.74 | -5.74% | 13,793,886 |
| Jan 31, 2022 | $190.39 | $211.83 | $190.00 | $198.12 | +4.58% | 20,078,947 |
| Jan 24, 2022 | $195.83 | $205.25 | $180.12 | $189.45 | -5.25% | 19,801,228 |
| Jan 18, 2022 | $220.00 | $221.17 | $196.80 | $199.95 | -11.25% | 10,934,749 |
| Jan 10, 2022 | $220.05 | $232.36 | $214.70 | $225.29 | +1.79% | 9,578,758 |
| Jan 3, 2022 | $228.39 | $234.90 | $219.88 | $221.33 | -2.83% | 9,166,101 |
| Dec 27, 2021 | $228.65 | $234.42 | $227.35 | $227.78 | +0.19% | 5,624,623 |
| Dec 20, 2021 | $215.49 | $229.19 | $214.61 | $227.35 | +3.95% | 4,918,560 |
| Dec 13, 2021 | $228.38 | $229.62 | $214.45 | $218.71 | -3.42% | 14,114,846 |
| Dec 6, 2021 | $227.80 | $239.91 | $217.43 | $226.46 | -0.29% | 12,780,602 |
| Nov 29, 2021 | $216.75 | $234.68 | $215.10 | $227.12 | +6.91% | 15,456,765 |
| Nov 22, 2021 | $222.31 | $225.66 | $210.25 | $212.45 | -3.98% | 8,323,825 |
| Nov 15, 2021 | $221.00 | $221.81 | $214.40 | $221.26 | +1.58% | 9,496,486 |
| Nov 8, 2021 | $223.66 | $227.50 | $212.77 | $217.82 | -2.87% | 15,185,793 |
| Nov 1, 2021 | $202.62 | $224.79 | $202.01 | $224.25 | +11.64% | 14,951,587 |
| Oct 25, 2021 | $200.66 | $202.13 | $190.84 | $200.86 | +0.47% | 10,515,839 |
| Oct 18, 2021 | $188.21 | $203.43 | $187.15 | $199.93 | +5.33% | 9,747,349 |
| Oct 11, 2021 | $189.34 | $191.73 | $182.34 | $189.81 | -0.26% | 12,386,977 |
| Oct 4, 2021 | $193.71 | $197.37 | $187.91 | $190.31 | -1.34% | 9,554,476 |
| Sep 27, 2021 | $214.20 | $218.14 | $191.00 | $192.89 | -10.98% | 10,974,521 |
| Sep 20, 2021 | $204.91 | $218.08 | $198.94 | $216.67 | +3.51% | 8,746,136 |
| Sep 13, 2021 | $214.43 | $216.32 | $207.91 | $209.33 | -1.32% | 10,617,515 |
| Sep 7, 2021 | $213.45 | $216.50 | $207.25 | $212.12 | -0.41% | 7,847,487 |
| Aug 30, 2021 | $227.34 | $228.72 | $209.80 | $212.99 | -5.97% | 12,529,186 |
| Aug 23, 2021 | $206.34 | $226.88 | $206.34 | $226.51 | +10.49% | 9,414,265 |
| Aug 16, 2021 | $212.98 | $214.60 | $199.61 | $205.00 | -4.77% | 9,058,375 |
| Aug 9, 2021 | $215.12 | $218.84 | $212.92 | $215.26 | +0.71% | 9,008,811 |
| Aug 2, 2021 | $210.20 | $215.89 | $203.04 | $213.75 | +3.57% | 10,322,189 |
| Jul 26, 2021 | $196.00 | $206.67 | $190.65 | $206.39 | +5.11% | 8,620,447 |
| Jul 19, 2021 | $187.56 | $198.68 | $184.92 | $196.35 | +3.28% | 10,140,567 |
| Jul 12, 2021 | $202.40 | $208.75 | $189.54 | $190.11 | -5.11% | 11,712,290 |
| Jul 6, 2021 | $202.73 | $203.92 | $191.75 | $200.35 | -1.17% | 7,530,318 |
| Jun 28, 2021 | $205.85 | $207.95 | $200.94 | $202.73 | -0.71% | 8,650,747 |
| Jun 21, 2021 | $194.35 | $206.40 | $193.49 | $204.17 | +5.73% | 21,340,659 |
| Jun 14, 2021 | $201.55 | $204.96 | $192.71 | $193.10 | -3.99% | 12,766,827 |
| Jun 7, 2021 | $202.00 | $203.08 | $196.52 | $201.13 | -0.43% | 12,032,080 |
| Jun 1, 2021 | $212.85 | $214.30 | $200.63 | $202.00 | -4.46% | 11,410,414 |
| May 24, 2021 | $200.74 | $213.29 | $200.74 | $211.42 | +5.79% | 11,721,404 |
| May 17, 2021 | $190.26 | $202.32 | $186.12 | $199.84 | +3.94% | 12,160,653 |
| May 10, 2021 | $195.30 | $196.41 | $181.72 | $192.27 | -2.85% | 15,249,029 |
| May 3, 2021 | $194.75 | $198.50 | $185.20 | $197.92 | +2.81% | 17,039,905 |
| Apr 26, 2021 | $202.40 | $209.19 | $191.05 | $192.51 | -4.49% | 13,908,231 |
| Apr 19, 2021 | $199.37 | $202.77 | $191.99 | $201.56 | +1.09% | 14,223,042 |
| Apr 12, 2021 | $207.98 | $208.22 | $198.53 | $199.38 | -4.69% | 11,645,174 |
| Apr 5, 2021 | $211.34 | $216.43 | $206.04 | $209.19 | +0.53% | 11,419,329 |
| Mar 29, 2021 | $196.91 | $208.31 | $191.88 | $208.08 | +4.56% | 10,548,744 |
| Mar 22, 2021 | $203.11 | $206.12 | $182.28 | $199.00 | -1.50% | 20,126,839 |
| Mar 15, 2021 | $196.80 | $209.59 | $193.22 | $202.04 | +10.12% | 87,719,382 |
| Mar 8, 2021 | $178.82 | $189.49 | $170.15 | $183.47 | +1.42% | 14,381,841 |
| Mar 1, 2021 | $186.52 | $189.76 | $164.19 | $180.90 | -0.90% | 18,376,218 |
| Feb 22, 2021 | $190.80 | $192.40 | $175.33 | $182.55 | -4.72% | 17,056,197 |
| Feb 16, 2021 | $199.46 | $200.19 | $183.05 | $191.59 | -1.44% | 9,542,533 |
| Feb 8, 2021 | $184.70 | $195.89 | $183.39 | $194.39 | +6.81% | 11,159,088 |
| Feb 1, 2021 | $166.44 | $184.13 | $166.10 | $181.99 | +13.41% | 20,581,858 |
| Jan 25, 2021 | $176.69 | $176.75 | $156.02 | $160.47 | -6.87% | 13,972,101 |
| Jan 19, 2021 | $177.31 | $180.31 | $171.73 | $172.30 | +0.05% | 9,275,159 |
| Jan 11, 2021 | $174.39 | $181.09 | $168.45 | $172.22 | -1.61% | 14,080,021 |
| Jan 4, 2021 | $160.33 | $182.55 | $158.62 | $175.03 | +10.07% | 12,912,191 |
| Dec 28, 2020 | $159.50 | $161.80 | $154.75 | $159.01 | +1.07% | 3,835,211 |
| Dec 21, 2020 | $153.18 | $159.60 | $152.93 | $157.33 | +1.17% | 5,071,151 |
| Dec 14, 2020 | $159.67 | $161.20 | $154.68 | $155.51 | -1.01% | 12,688,724 |
| Dec 7, 2020 | $165.61 | $167.27 | $154.57 | $157.10 | -4.20% | 11,666,722 |
| Nov 30, 2020 | $159.00 | $164.17 | $156.85 | $163.99 | +3.18% | 9,171,635 |
| Nov 23, 2020 | $152.52 | $161.84 | $151.28 | $158.94 | +5.56% | 7,190,051 |
| Nov 16, 2020 | $149.39 | $153.03 | $147.07 | $150.57 | +2.79% | 8,203,665 |
| Nov 9, 2020 | $149.74 | $152.48 | $139.94 | $146.49 | -0.16% | 9,872,909 |
| Nov 2, 2020 | $137.09 | $147.47 | $136.02 | $146.72 | +8.58% | 10,996,310 |
| Oct 26, 2020 | $135.19 | $137.51 | $126.80 | $135.12 | -1.50% | 13,410,352 |
| Oct 19, 2020 | $137.63 | $138.85 | $133.32 | $137.18 | -0.04% | 7,596,649 |
| Oct 12, 2020 | $143.00 | $143.25 | $133.69 | $137.23 | -3.04% | 10,642,717 |
| Oct 5, 2020 | $129.48 | $145.15 | $129.00 | $141.53 | +11.10% | 13,541,603 |
| Sep 28, 2020 | $122.46 | $132.18 | $121.91 | $127.39 | +6.31% | 11,335,197 |
| Sep 21, 2020 | $122.95 | $124.00 | $117.25 | $119.83 | -4.96% | 9,077,326 |
| Sep 14, 2020 | $126.17 | $131.31 | $122.86 | $126.09 | +1.07% | 11,460,386 |
| Sep 8, 2020 | $121.02 | $127.77 | $119.21 | $124.75 | -1.25% | 7,696,371 |
| Aug 31, 2020 | $126.96 | $132.95 | $122.32 | $126.33 | -0.71% | 9,507,344 |
| Aug 24, 2020 | $122.70 | $128.42 | $122.16 | $127.23 | +4.72% | 7,633,369 |
| Aug 17, 2020 | $124.44 | $126.20 | $119.80 | $121.50 | -1.25% | 7,222,535 |
| Aug 10, 2020 | $120.52 | $125.41 | $119.69 | $123.04 | +1.93% | 6,560,401 |
| Aug 3, 2020 | $118.41 | $122.67 | $117.25 | $120.71 | +2.71% | 10,297,694 |
| Jul 27, 2020 | $117.05 | $120.38 | $114.77 | $117.53 | +1.54% | 18,952,161 |
| Jul 20, 2020 | $121.89 | $126.12 | $114.38 | $115.75 | -5.67% | 12,198,046 |
| Jul 13, 2020 | $120.71 | $122.97 | $115.49 | $122.71 | +4.79% | 11,430,076 |
| Jul 6, 2020 | $115.68 | $119.50 | $113.25 | $117.10 | +3.89% | 8,771,014 |
| Jun 29, 2020 | $109.61 | $115.67 | $107.00 | $112.72 | +4.23% | 9,046,796 |
| Jun 22, 2020 | $117.71 | $120.34 | $106.75 | $108.15 | -7.78% | 18,710,274 |
| Jun 15, 2020 | $104.89 | $121.68 | $103.20 | $117.27 | +10.45% | 42,369,259 |
| Jun 8, 2020 | $117.48 | $117.89 | $102.36 | $106.17 | -6.72% | 16,880,395 |
| Jun 1, 2020 | $97.70 | $118.85 | $96.59 | $113.82 | +18.44% | 33,969,287 |
| May 26, 2020 | $103.17 | $105.26 | $96.10 | $96.10 | -2.27% | 56,570,790 |
| May 18, 2020 | $94.14 | $105.16 | $93.42 | $98.33 | +8.71% | 19,698,783 |
| May 11, 2020 | $103.77 | $103.85 | $89.10 | $90.45 | -13.73% | 17,128,953 |
| May 4, 2020 | $94.23 | $105.36 | $92.60 | $104.84 | +9.78% | 14,390,994 |
| Apr 27, 2020 | $95.20 | $107.83 | $94.93 | $95.50 | +1.13% | 24,923,499 |
| Apr 20, 2020 | $89.54 | $95.13 | $80.46 | $94.43 | +4.72% | 17,913,983 |
| Apr 13, 2020 | $88.59 | $93.35 | $85.99 | $90.17 | +0.22% | 14,644,577 |
| Apr 6, 2020 | $80.07 | $96.97 | $79.90 | $89.97 | +18.77% | 15,826,746 |
| Mar 30, 2020 | $81.65 | $87.65 | $72.86 | $75.75 | -6.83% | 13,880,459 |
| Mar 23, 2020 | $74.21 | $89.99 | $69.16 | $81.30 | +10.49% | 17,521,748 |
| Mar 16, 2020 | $84.54 | $86.82 | $58.41 | $73.58 | -22.99% | 39,489,765 |
| Mar 9, 2020 | $104.70 | $108.00 | $86.00 | $95.54 | -14.46% | 29,648,232 |
| Mar 2, 2020 | $117.59 | $122.78 | $109.13 | $111.69 | -1.76% | 17,737,965 |
| Feb 24, 2020 | $124.55 | $125.90 | $110.00 | $113.69 | -12.88% | 24,637,415 |
| Feb 18, 2020 | $134.41 | $137.32 | $129.54 | $130.50 | -4.80% | 9,765,218 |
| Feb 10, 2020 | $130.75 | $139.59 | $130.46 | $137.08 | +3.64% | 10,042,434 |
| Feb 3, 2020 | $127.69 | $136.84 | $125.01 | $132.26 | +4.26% | 18,759,315 |
| Jan 27, 2020 | $131.56 | $134.77 | $126.05 | $126.86 | -6.22% | 14,750,976 |
| Jan 21, 2020 | $133.40 | $137.92 | $132.69 | $135.28 | +1.08% | 9,862,295 |
| Jan 13, 2020 | $131.00 | $135.48 | $130.15 | $133.84 | +3.24% | 11,782,831 |
| Jan 6, 2020 | $125.40 | $130.95 | $124.68 | $129.64 | +1.84% | 11,066,430 |
| Dec 30, 2019 | $128.27 | $129.50 | $126.12 | $127.30 | -0.69% | 5,687,219 |
| Dec 23, 2019 | $128.31 | $129.50 | $127.17 | $128.19 | +0.39% | 5,840,028 |
| Dec 16, 2019 | $125.00 | $127.84 | $123.03 | $127.69 | +3.08% | 14,782,648 |
| Dec 9, 2019 | $118.25 | $126.06 | $117.32 | $123.88 | +4.39% | 14,500,995 |
| Dec 2, 2019 | $115.75 | $119.98 | $111.57 | $118.67 | +2.67% | 11,344,041 |
| Nov 25, 2019 | $116.46 | $119.23 | $115.00 | $115.58 | +0.31% | 9,128,154 |
| Nov 18, 2019 | $116.54 | $117.53 | $112.43 | $115.22 | -1.92% | 15,070,284 |
| Nov 11, 2019 | $116.89 | $120.84 | $116.27 | $117.48 | -0.12% | 14,096,658 |
| Nov 4, 2019 | $118.53 | $120.03 | $115.53 | $117.62 | -0.32% | 17,919,697 |
| Oct 28, 2019 | $106.25 | $118.55 | $106.25 | $118.00 | +11.47% | 27,377,243 |
| Oct 21, 2019 | $109.77 | $110.45 | $101.89 | $105.86 | -2.89% | 16,622,408 |
| Oct 14, 2019 | $109.86 | $112.47 | $108.48 | $109.01 | -1.58% | 11,145,442 |
| Oct 7, 2019 | $109.38 | $112.24 | $103.63 | $110.76 | +0.80% | 13,960,916 |
| Sep 30, 2019 | $107.59 | $113.50 | $104.64 | $109.88 | +3.14% | 14,968,298 |
| Sep 23, 2019 | $104.80 | $109.82 | $102.83 | $106.53 | +1.65% | 12,888,597 |
| Sep 16, 2019 | $109.24 | $109.93 | $104.49 | $104.80 | -5.36% | 9,512,526 |
| Sep 9, 2019 | $106.50 | $112.06 | $104.80 | $110.73 | +4.65% | 14,504,146 |
| Sep 3, 2019 | $100.59 | $106.79 | $99.00 | $105.81 | +3.59% | 8,538,842 |
| Aug 26, 2019 | $99.64 | $103.21 | $97.73 | $102.14 | +4.24% | 10,050,254 |
| Aug 19, 2019 | $105.40 | $106.55 | $97.16 | $97.99 | -5.38% | 12,694,562 |
| Aug 12, 2019 | $99.41 | $103.86 | $97.33 | $103.56 | +3.68% | 14,867,031 |
| Aug 5, 2019 | $97.70 | $102.84 | $96.00 | $99.88 | -0.58% | 17,740,900 |
| Jul 29, 2019 | $103.66 | $106.32 | $97.89 | $100.46 | -1.86% | 24,190,558 |
| Jul 22, 2019 | $98.71 | $106.25 | $98.46 | $102.36 | +4.49% | 19,014,443 |
| Jul 15, 2019 | $97.23 | $99.36 | $96.05 | $97.96 | +1.00% | 14,695,785 |
| Jul 8, 2019 | $95.69 | $97.94 | $93.95 | $96.99 | +0.48% | 14,550,926 |
| Jul 1, 2019 | $101.91 | $103.33 | $95.90 | $96.53 | -1.11% | 13,276,111 |
| Jun 24, 2019 | $98.58 | $101.37 | $94.89 | $97.61 | -0.46% | 36,859,461 |
| Jun 17, 2019 | $91.00 | $98.97 | $89.53 | $98.06 | +7.89% | 16,178,926 |
| Jun 10, 2019 | $93.92 | $98.29 | $90.88 | $90.89 | -1.89% | 15,018,921 |
| Jun 3, 2019 | $91.17 | $95.46 | $89.00 | $92.64 | +5.08% | 15,609,430 |
| May 28, 2019 | $92.57 | $92.57 | $87.26 | $88.16 | -3.98% | 22,777,307 |
| May 20, 2019 | $92.80 | $96.91 | $89.80 | $91.81 | -3.49% | 22,167,640 |
| May 13, 2019 | $96.43 | $101.11 | $92.81 | $95.13 | -5.03% | 20,844,272 |
| May 6, 2019 | $104.72 | $106.16 | $96.89 | $100.17 | -7.32% | 18,347,162 |
| Apr 29, 2019 | $98.45 | $108.51 | $97.29 | $108.08 | +9.17% | 26,879,175 |
| Apr 22, 2019 | $100.23 | $101.33 | $95.70 | $99.00 | -1.58% | 15,638,129 |
| Apr 15, 2019 | $100.40 | $103.05 | $98.98 | $100.59 | +0.25% | 10,955,325 |
| Apr 8, 2019 | $97.75 | $100.42 | $96.30 | $100.34 | +2.23% | 12,100,636 |
| Apr 1, 2019 | $90.00 | $98.28 | $90.00 | $98.15 | +11.04% | 16,585,422 |
| Mar 25, 2019 | $90.03 | $90.37 | $85.38 | $88.39 | -2.50% | 13,907,800 |
| Mar 18, 2019 | $93.45 | $94.90 | $90.56 | $90.66 | -2.91% | 9,786,820 |
| Mar 11, 2019 | $93.60 | $95.85 | $92.60 | $93.38 | +0.21% | 12,835,061 |
| Mar 4, 2019 | $94.75 | $95.11 | $91.44 | $93.18 | -1.14% | 16,975,071 |
| Feb 25, 2019 | $95.93 | $98.20 | $90.92 | $94.25 | -0.28% | 20,135,515 |
| Feb 19, 2019 | $93.00 | $95.32 | $91.96 | $94.51 | +1.58% | 15,036,818 |
| Feb 11, 2019 | $87.55 | $93.66 | $87.45 | $93.04 | +6.32% | 20,553,151 |
| Feb 4, 2019 | $88.04 | $94.64 | $86.78 | $87.51 | -1.01% | 33,295,071 |
| Jan 28, 2019 | $83.63 | $89.70 | $82.61 | $88.40 | +3.71% | 20,158,952 |
| Jan 22, 2019 | $80.18 | $86.62 | $78.29 | $85.24 | +5.51% | 22,339,135 |
| Jan 14, 2019 | $78.30 | $81.94 | $77.47 | $80.79 | +1.65% | 26,576,273 |
| Jan 7, 2019 | $75.61 | $80.95 | $74.89 | $79.48 | +5.34% | 20,087,541 |
| Dec 31, 2018 | $72.59 | $75.79 | $71.56 | $75.45 | +4.60% | 17,144,556 |
| Dec 24, 2018 | $70.34 | $73.72 | $67.62 | $72.13 | +2.54% | 14,836,589 |
| Dec 17, 2018 | $77.10 | $78.54 | $70.08 | $70.34 | -9.32% | 24,391,684 |
| Dec 10, 2018 | $76.41 | $81.36 | $74.16 | $77.57 | +1.40% | 22,154,024 |
| Dec 3, 2018 | $86.96 | $87.40 | $76.40 | $76.50 | -8.24% | 19,913,738 |
| Nov 26, 2018 | $84.19 | $84.34 | $80.35 | $83.37 | +0.92% | 16,543,759 |
| Nov 19, 2018 | $84.58 | $85.37 | $79.53 | $82.61 | -2.78% | 16,631,656 |
| Nov 12, 2018 | $82.16 | $85.41 | $79.21 | $84.97 | +1.53% | 18,690,598 |
| Nov 5, 2018 | $83.73 | $86.32 | $81.43 | $83.69 | -0.46% | 19,062,852 |
| Oct 29, 2018 | $73.15 | $85.92 | $69.72 | $84.08 | +18.51% | 50,726,862 |
| Oct 22, 2018 | $78.52 | $79.00 | $70.25 | $70.95 | -8.69% | 33,954,232 |
| Oct 15, 2018 | $78.44 | $81.98 | $76.26 | $77.70 | -1.09% | 22,259,496 |
| Oct 8, 2018 | $82.56 | $82.96 | $76.64 | $78.56 | -5.59% | 26,287,277 |
| Oct 1, 2018 | $86.43 | $86.99 | $80.71 | $83.21 | -2.68% | 28,555,107 |
| Sep 24, 2018 | $92.79 | $93.16 | $84.35 | $85.50 | -8.78% | 36,613,606 |
| Sep 17, 2018 | $93.62 | $94.18 | $89.90 | $93.73 | +1.05% | 27,348,933 |
| Sep 10, 2018 | $94.10 | $95.14 | $84.59 | $92.76 | -1.34% | 56,588,616 |
| Sep 4, 2018 | $93.30 | $95.06 | $92.92 | $94.02 | +0.94% | 34,667,557 |
| Aug 27, 2018 | $92.32 | $94.11 | $91.70 | $93.14 | +1.26% | 28,158,977 |
| Aug 20, 2018 | $89.93 | $92.54 | $88.40 | $91.98 | +2.46% | 32,128,750 |
| Aug 13, 2018 | $94.69 | $94.69 | $86.67 | $89.77 | -5.07% | 44,788,086 |
| Aug 6, 2018 | $95.97 | $96.57 | $93.70 | $94.56 | -1.42% | 29,360,990 |
| Jul 30, 2018 | $95.16 | $96.09 | $94.23 | $95.92 | +1.00% | 49,347,042 |
| Jul 23, 2018 | $102.08 | $105.98 | $90.25 | $94.97 | -8.11% | 112,106,880 |
| Jul 16, 2018 | $107.00 | $108.02 | $100.99 | $103.35 | -3.88% | 36,134,372 |
| Jul 9, 2018 | $107.99 | $111.49 | $105.21 | $107.52 | +0.05% | 21,126,677 |
| Jul 2, 2018 | $108.60 | $108.96 | $105.58 | $107.47 | -1.65% | 12,705,712 |
| Jun 25, 2018 | $113.20 | $113.26 | $108.30 | $109.27 | -5.04% | 21,502,208 |
| Jun 18, 2018 | $112.30 | $115.11 | $108.10 | $115.07 | +1.69% | 30,812,420 |
| Jun 11, 2018 | $119.00 | $119.15 | $110.23 | $113.16 | -5.83% | 40,640,799 |
| Jun 4, 2018 | $110.35 | $122.24 | $109.32 | $120.17 | +5.41% | 45,481,493 |
| May 29, 2018 | $119.00 | $119.11 | $112.51 | $114.00 | -2.39% | 34,177,407 |
| May 21, 2018 | $114.20 | $117.71 | $109.77 | $116.79 | +5.20% | 41,231,840 |
| May 14, 2018 | $109.75 | $114.66 | $103.07 | $111.02 | +12.13% | 62,659,214 |
| May 7, 2018 | $100.00 | $100.24 | $96.80 | $99.01 | -1.27% | 14,579,310 |
| Apr 30, 2018 | $105.76 | $106.37 | $90.83 | $100.28 | -4.86% | 61,636,768 |
| Apr 23, 2018 | $105.60 | $106.31 | $100.23 | $105.40 | +0.24% | 49,198,766 |
| Apr 16, 2018 | $113.47 | $113.94 | $103.19 | $105.15 | -7.31% | 35,588,103 |
| Apr 9, 2018 | $114.32 | $117.36 | $112.25 | $113.44 | -0.25% | 31,391,015 |
| Apr 2, 2018 | $117.00 | $117.07 | $113.38 | $113.73 | -2.79% | 20,371,089 |
| Mar 26, 2018 | $121.38 | $122.48 | $115.45 | $117.00 | -2.65% | 22,875,276 |
| Mar 19, 2018 | $122.10 | $123.50 | $119.50 | $120.19 | -1.69% | 11,341,533 |
| Mar 12, 2018 | $123.45 | $124.00 | $120.99 | $122.25 | -1.16% | 19,946,918 |
| Mar 5, 2018 | $125.45 | $125.53 | $123.31 | $123.68 | -0.33% | 16,356,000 |
| Feb 26, 2018 | $125.35 | $125.45 | $123.50 | $124.09 | -1.08% | 22,082,343 |
| Feb 20, 2018 | $125.80 | $125.93 | $125.33 | $125.44 | +5.86% | 55,063,672 |
| Feb 12, 2018 | $116.30 | $119.03 | $114.55 | $118.50 | +2.35% | 15,534,614 |
| Feb 5, 2018 | $119.54 | $120.32 | $114.77 | $115.78 | -4.01% | 23,234,801 |
| Jan 29, 2018 | $120.07 | $121.50 | $119.51 | $120.62 | +0.23% | 12,684,574 |
| Jan 22, 2018 | $120.70 | $121.46 | $120.20 | $120.34 | -0.09% | 9,377,069 |
| Jan 16, 2018 | $119.52 | $120.67 | $118.80 | $120.45 | +0.73% | 15,514,421 |
| Jan 8, 2018 | $118.65 | $119.70 | $117.95 | $119.58 | +1.30% | 9,138,918 |
| Jan 2, 2018 | $117.00 | $118.53 | $116.80 | $118.05 | +0.82% | 8,442,628 |
| Dec 26, 2017 | $116.61 | $117.40 | $116.47 | $117.09 | +0.33% | 12,892,657 |
| Dec 18, 2017 | $116.22 | $117.38 | $116.07 | $116.70 | +0.30% | 6,585,601 |
| Dec 11, 2017 | $116.40 | $116.60 | $115.47 | $116.35 | +0.92% | 12,348,898 |
| Dec 4, 2017 | $115.00 | $115.85 | $113.40 | $115.29 | +0.44% | 12,854,684 |
| Nov 27, 2017 | $114.50 | $115.08 | $112.50 | $114.78 | +0.11% | 20,999,590 |
| Nov 20, 2017 | $115.51 | $115.91 | $114.54 | $114.65 | -0.74% | 6,672,877 |
| Nov 13, 2017 | $116.12 | $116.20 | $114.72 | $115.50 | -0.47% | 14,371,208 |
| Nov 6, 2017 | $115.02 | $117.56 | $114.99 | $116.05 | +0.90% | 23,460,412 |
| Oct 30, 2017 | $116.43 | $118.20 | $111.37 | $115.02 | -1.63% | 36,923,105 |
| Oct 23, 2017 | $115.71 | $118.00 | $115.71 | $116.93 | +0.91% | 12,842,981 |
| Oct 16, 2017 | $115.51 | $115.94 | $114.76 | $115.88 | +0.62% | 9,488,912 |
| Oct 9, 2017 | $114.10 | $115.68 | $113.99 | $115.17 | +1.07% | 9,519,113 |
| Oct 2, 2017 | $113.15 | $114.42 | $112.85 | $113.95 | +0.76% | 9,188,941 |
| Sep 25, 2017 | $112.55 | $113.40 | $112.31 | $113.09 | +0.40% | 8,203,142 |
| Sep 18, 2017 | $112.86 | $113.23 | $112.34 | $112.64 | -0.18% | 5,929,453 |
| Sep 11, 2017 | $112.50 | $112.84 | $112.26 | $112.84 | +0.48% | 6,324,233 |
| Sep 5, 2017 | $112.56 | $112.85 | $111.75 | $112.30 | -0.53% | 5,431,834 |
| Aug 28, 2017 | $112.16 | $113.19 | $112.00 | $112.90 | +0.60% | 7,015,538 |
| Aug 21, 2017 | $112.59 | $112.74 | $111.90 | $112.23 | -0.20% | 4,556,456 |
| Aug 14, 2017 | $112.50 | $112.85 | $112.33 | $112.45 | +0.22% | 4,384,556 |
| Aug 7, 2017 | $112.65 | $113.39 | $111.57 | $112.20 | -0.20% | 9,284,465 |
| Jul 31, 2017 | $110.25 | $112.79 | $110.08 | $112.42 | +2.00% | 17,158,236 |
| Jul 24, 2017 | $109.83 | $110.43 | $109.55 | $110.22 | +0.33% | 11,608,580 |
| Jul 17, 2017 | $109.40 | $109.89 | $109.37 | $109.86 | +0.42% | 7,721,113 |
| Jul 10, 2017 | $109.05 | $109.50 | $109.00 | $109.40 | +0.27% | 10,123,210 |
| Jul 3, 2017 | $109.50 | $109.50 | $109.00 | $109.11 | -0.31% | 8,727,522 |
| Jun 26, 2017 | $109.75 | $109.95 | $109.03 | $109.45 | -0.48% | 16,457,734 |
| Jun 19, 2017 | $109.00 | $109.98 | $108.88 | $109.98 | +0.82% | 34,608,237 |
| Jun 12, 2017 | $108.91 | $109.42 | $108.00 | $109.09 | +0.47% | 10,718,377 |
| Jun 5, 2017 | $109.00 | $109.50 | $108.17 | $108.58 | -0.52% | 14,538,739 |
| May 30, 2017 | $107.91 | $109.90 | $107.91 | $109.15 | +1.06% | 25,853,994 |
| May 22, 2017 | $107.87 | $108.29 | $107.75 | $108.00 | +0.23% | 15,621,040 |
| May 15, 2017 | $106.78 | $107.83 | $106.67 | $107.75 | +0.82% | 19,462,045 |
| May 8, 2017 | $106.53 | $107.02 | $106.40 | $106.87 | +0.27% | 15,890,933 |
| May 1, 2017 | $105.90 | $106.97 | $105.60 | $106.58 | +0.78% | 12,424,570 |
| Apr 24, 2017 | $104.50 | $105.80 | $104.41 | $105.75 | +1.33% | 10,753,943 |
| Apr 17, 2017 | $103.50 | $104.51 | $103.16 | $104.36 | +1.09% | 11,674,813 |
| Apr 10, 2017 | $104.50 | $104.68 | $103.19 | $103.23 | -1.26% | 10,133,183 |
| Apr 3, 2017 | $103.68 | $105.48 | $103.50 | $104.55 | +1.01% | 22,580,267 |
| Mar 27, 2017 | $102.92 | $104.29 | $102.70 | $103.50 | +0.50% | 9,075,325 |
| Mar 20, 2017 | $103.25 | $103.51 | $102.60 | $102.99 | -0.27% | 10,346,498 |
| Mar 13, 2017 | $104.10 | $104.45 | $102.91 | $103.27 | -0.91% | 14,952,156 |
| Mar 6, 2017 | $103.55 | $104.23 | $103.30 | $104.22 | +0.35% | 16,288,711 |
| Feb 27, 2017 | $102.58 | $103.94 | $102.30 | $103.86 | +1.00% | 10,095,763 |
| Feb 21, 2017 | $102.21 | $102.89 | $102.19 | $102.83 | +0.42% | 6,627,492 |
| Feb 13, 2017 | $102.10 | $102.78 | $101.85 | $102.40 | +0.40% | 7,659,251 |
| Feb 6, 2017 | $99.85 | $102.31 | $99.76 | $101.99 | +2.54% | 22,826,023 |
| Jan 30, 2017 | $98.05 | $99.50 | $97.25 | $99.46 | +1.61% | 15,577,361 |
| Jan 23, 2017 | $97.50 | $97.99 | $96.00 | $97.88 | +0.08% | 22,732,619 |
| Jan 17, 2017 | $98.50 | $98.62 | $97.61 | $97.80 | -0.59% | 12,646,399 |
| Jan 9, 2017 | $98.25 | $98.79 | $97.97 | $98.38 | +0.17% | 10,328,912 |
| Jan 3, 2017 | $98.25 | $98.79 | $97.55 | $98.21 | +0.20% | 11,373,406 |
| Dec 27, 2016 | $98.40 | $99.21 | $97.68 | $98.01 | -0.19% | 7,924,693 |
| Dec 19, 2016 | $97.29 | $98.50 | $96.85 | $98.20 | +1.04% | 9,756,287 |
| Dec 12, 2016 | $98.14 | $98.62 | $97.01 | $97.19 | -1.16% | 17,961,973 |
| Dec 5, 2016 | $98.24 | $98.99 | $97.52 | $98.33 | +0.37% | 11,418,821 |
| Nov 28, 2016 | $99.97 | $100.00 | $97.75 | $97.97 | -1.55% | 20,408,655 |
| Nov 21, 2016 | $99.28 | $99.59 | $98.31 | $99.51 | +0.64% | 8,284,987 |
| Nov 14, 2016 | $98.00 | $99.05 | $96.33 | $98.88 | – | 14,989,886 |
Seasonality
NXPI 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 | 2.5% | 2.9% | -4.6% | 5.7% | 4.2% | 1.8% | 0.8% | -0.3% | -2.4% | -1.0% | 7.5% | 1.2% |
| Months up | 6 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 4.2% | 0.4% | -12.8% | 49.1% | 9.5% | -12.3% | -18.5% | -2.0% | 6.2% | 9.3% | ||
| 2025 | 0.3% | 3.4% | -11.4% | -3.0% | 3.7% | 14.8% | -2.2% | 9.9% | -2.6% | -8.2% | -6.8% | 11.8% |
| 2024 | -8.3% | 18.6% | -0.4% | 3.4% | 6.2% | -0.8% | -2.2% | -2.6% | -6.0% | -2.3% | -2.2% | -9.0% |
| 2023 | 16.6% | -3.2% | 5.1% | -12.2% | 9.4% | 14.9% | 8.9% | -7.7% | -2.3% | -13.8% | 18.4% | 13.1% |
| 2022 | -9.8% | -7.5% | -2.2% | -7.7% | 11.0% | -21.6% | 24.2% | -10.5% | -9.9% | -1.0% | 20.4% | -9.7% |
| 2021 | 0.9% | 13.8% | 10.6% | -4.4% | 9.8% | -2.4% | 0.3% | 4.2% | -8.7% | 2.5% | 11.2% | 2.2% |
| 2020 | -0.3% | -10.4% | -26.8% | 20.1% | -3.5% | 19.1% | 3.1% | 7.0% | -0.5% | 8.3% | 17.2% | 0.6% |
| 2019 | 18.8% | 4.9% | -2.9% | 19.5% | -16.5% | 11.0% | 5.9% | -1.2% | 7.2% | 4.2% | 1.7% | 10.4% |
| 2018 | 2.8% | 3.6% | -6.1% | -10.3% | 8.7% | -4.1% | -12.7% | -2.3% | -8.0% | -12.3% | 11.2% | -11.8% |
| 2017 | -0.2% | 5.1% | 0.7% | 2.2% | 3.9% | -0.4% | 0.8% | 2.4% | 0.1% | 3.5% | -3.1% | 3.3% |