BeOne Medicines Ltd. (ONC) stock
ONCNasdaqPharmaceutical PreparationsFiscal year ends December 31Also trades as BEIGF
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 12/302313% above fair value
$370.33−1.23 (-0.33%)
Close on Oct 30, 2026Market cap $42.11BP/E 66.2Yield –
Price history
BeOne Medicines share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$370.33
-0.33% on the day
52-week range
$253.95 – $388.66
-4.7% from the high
Change over 52 weeks
+20.2%
From $308.22 on Oct 30, 2025
Average volume
380,460
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $374.14 | $377.16 | $353.89 | $370.33 | -1.93% | 1,710,392 |
| Oct 19, 2026 | $371.53 | $388.66 | $368.51 | $377.63 | +2.32% | 1,944,987 |
| Oct 12, 2026 | $352.55 | $375.90 | $344.94 | $369.06 | +4.12% | 2,084,424 |
| Oct 5, 2026 | $362.48 | $368.40 | $340.45 | $354.47 | -1.01% | 1,597,694 |
| Sep 28, 2026 | $360.42 | $376.50 | $349.74 | $358.07 | -0.77% | 1,908,844 |
| Sep 21, 2026 | $360.42 | $368.28 | $354.94 | $360.85 | +2.85% | 2,233,748 |
| Sep 14, 2026 | $354.44 | $356.00 | $342.88 | $350.84 | +1.25% | 1,589,554 |
| Sep 8, 2026 | $351.25 | $352.00 | $336.95 | $346.51 | -3.28% | 2,381,410 |
| Aug 31, 2026 | $356.50 | $370.48 | $351.41 | $358.26 | -2.31% | 1,318,508 |
| Aug 24, 2026 | $369.53 | $380.00 | $364.73 | $366.73 | -2.07% | 1,440,323 |
| Aug 17, 2026 | $354.31 | $379.48 | $353.98 | $374.47 | +7.77% | 2,023,223 |
| Aug 10, 2026 | $351.20 | $366.99 | $343.50 | $347.48 | -0.23% | 2,521,534 |
| Aug 3, 2026 | $316.01 | $349.88 | $309.94 | $348.27 | +10.21% | 2,139,381 |
| Jul 27, 2026 | $327.75 | $331.69 | $311.05 | $316.01 | -3.03% | 1,213,408 |
| Jul 20, 2026 | $313.79 | $331.52 | $309.47 | $325.90 | +4.45% | 2,304,185 |
| Jul 13, 2026 | $302.19 | $323.82 | $301.13 | $312.02 | +4.46% | 2,565,732 |
| Jul 6, 2026 | $308.88 | $316.00 | $295.39 | $298.70 | +0.35% | 1,415,470 |
| Jun 29, 2026 | $283.83 | $300.19 | $283.07 | $297.65 | +6.35% | 1,280,009 |
| Jun 22, 2026 | $270.00 | $283.80 | $265.29 | $279.89 | +3.61% | 1,323,941 |
| Jun 15, 2026 | $265.07 | $274.55 | $259.09 | $270.15 | +2.14% | 1,383,180 |
| Jun 8, 2026 | $272.00 | $272.24 | $253.95 | $264.48 | -2.08% | 1,858,210 |
| Jun 1, 2026 | $287.55 | $287.55 | $269.00 | $270.10 | -6.19% | 1,252,933 |
| May 26, 2026 | $311.03 | $312.01 | $287.53 | $287.92 | -7.20% | 854,709 |
| May 18, 2026 | $293.46 | $311.96 | $289.60 | $310.25 | +5.79% | 1,165,203 |
| May 11, 2026 | $317.20 | $322.45 | $293.09 | $293.27 | -6.04% | 1,328,463 |
| May 4, 2026 | $293.88 | $318.06 | $293.30 | $312.12 | +6.21% | 1,349,168 |
| Apr 27, 2026 | $298.65 | $305.63 | $289.54 | $293.86 | -2.31% | 791,885 |
| Apr 20, 2026 | $318.85 | $320.57 | $297.53 | $300.80 | -7.12% | 1,010,315 |
| Apr 13, 2026 | $309.38 | $328.39 | $302.53 | $323.87 | +4.59% | 1,231,451 |
| Apr 6, 2026 | $311.30 | $317.47 | $299.29 | $309.66 | -0.36% | 911,064 |
| Mar 30, 2026 | $283.81 | $315.97 | $281.13 | $310.79 | +9.81% | 862,423 |
| Mar 23, 2026 | $273.95 | $289.77 | $271.47 | $283.03 | +2.82% | 1,081,926 |
| Mar 16, 2026 | $286.11 | $293.11 | $274.97 | $275.28 | -3.09% | 1,021,477 |
| Mar 9, 2026 | $293.00 | $308.99 | $283.04 | $284.05 | -5.67% | 1,123,343 |
| Mar 2, 2026 | $305.50 | $315.00 | $290.00 | $301.12 | -5.01% | 1,822,848 |
| Feb 23, 2026 | $360.00 | $372.73 | $314.23 | $316.99 | -12.47% | 2,047,662 |
| Feb 17, 2026 | $346.07 | $365.60 | $345.04 | $362.14 | +4.64% | 656,312 |
| Feb 9, 2026 | $350.69 | $358.38 | $342.00 | $346.07 | -2.22% | 784,279 |
| Feb 2, 2026 | $333.11 | $355.43 | $328.91 | $353.92 | +3.98% | 1,622,375 |
| Jan 26, 2026 | $336.55 | $353.00 | $334.36 | $340.38 | +0.31% | 1,092,316 |
| Jan 20, 2026 | $328.69 | $344.81 | $325.10 | $339.32 | +0.33% | 1,044,836 |
| Jan 12, 2026 | $340.87 | $353.10 | $330.63 | $338.19 | +0.09% | 1,503,730 |
| Jan 5, 2026 | $322.50 | $340.81 | $312.70 | $337.89 | +8.64% | 2,245,255 |
| Dec 29, 2025 | $309.69 | $311.22 | $302.14 | $311.02 | -0.44% | 868,989 |
| Dec 22, 2025 | $314.05 | $315.48 | $306.61 | $312.39 | -1.16% | 663,100 |
| Dec 15, 2025 | $307.48 | $318.12 | $299.50 | $316.05 | -0.94% | 2,010,203 |
| Dec 8, 2025 | $324.99 | $331.83 | $315.50 | $319.06 | -1.19% | 1,077,366 |
| Dec 1, 2025 | $338.37 | $340.98 | $310.11 | $322.90 | -5.20% | 1,394,437 |
| Nov 24, 2025 | $352.11 | $356.55 | $322.41 | $340.61 | -2.04% | 1,482,437 |
| Nov 17, 2025 | $378.00 | $385.22 | $340.80 | $347.72 | -4.95% | 1,521,183 |
| Nov 10, 2025 | $329.00 | $381.50 | $327.03 | $365.82 | +14.33% | 1,906,305 |
| Nov 3, 2025 | $310.62 | $343.81 | $306.60 | $319.97 | +3.06% | 1,483,118 |
| Oct 27, 2025 | $315.70 | $320.35 | $307.51 | $310.48 | -0.11% | 835,370 |
| Oct 20, 2025 | $318.00 | $319.57 | $306.00 | $310.81 | -1.77% | 830,491 |
| Oct 13, 2025 | $322.54 | $332.33 | $309.00 | $316.42 | -1.15% | 1,393,910 |
| Oct 6, 2025 | $344.98 | $353.00 | $316.40 | $320.10 | -6.91% | 1,022,197 |
| Sep 29, 2025 | $327.40 | $355.30 | $327.21 | $343.87 | +5.46% | 1,303,454 |
| Sep 22, 2025 | $337.49 | $339.67 | $321.84 | $326.06 | -2.49% | 867,743 |
| Sep 15, 2025 | $332.94 | $343.28 | $323.69 | $334.40 | +3.10% | 1,302,260 |
| Sep 8, 2025 | $340.32 | $351.27 | $312.28 | $324.34 | -5.11% | 2,474,886 |
| Sep 2, 2025 | $330.00 | $341.99 | $316.79 | $341.80 | +11.68% | 1,987,063 |
| Aug 25, 2025 | $319.40 | $320.00 | $295.22 | $306.05 | -2.43% | 1,042,566 |
| Aug 18, 2025 | $321.36 | $330.63 | $301.33 | $313.67 | -2.39% | 1,356,806 |
| Aug 11, 2025 | $288.18 | $321.69 | $283.05 | $321.36 | +11.51% | 1,944,006 |
| Aug 4, 2025 | $299.05 | $313.29 | $280.11 | $288.18 | -3.62% | 2,229,313 |
| Jul 28, 2025 | $299.00 | $308.87 | $288.07 | $299.01 | +2.59% | 2,712,850 |
| Jul 21, 2025 | $288.94 | $299.70 | $287.00 | $291.47 | -1.05% | 1,393,506 |
| Jul 14, 2025 | $250.00 | $300.00 | $249.12 | $294.55 | +17.68% | 2,968,176 |
| Jul 7, 2025 | $243.38 | $256.00 | $240.00 | $250.30 | +1.96% | 1,526,060 |
| Jun 30, 2025 | $243.99 | $247.52 | $239.25 | $245.49 | +1.78% | 1,275,222 |
| Jun 23, 2025 | $260.00 | $268.76 | $239.51 | $241.20 | -2.38% | 2,009,836 |
| Jun 16, 2025 | $263.85 | $267.53 | $243.35 | $247.08 | -8.36% | 1,212,692 |
| Jun 9, 2025 | $265.21 | $284.51 | $257.41 | $269.63 | +5.38% | 2,301,026 |
| Jun 2, 2025 | $243.45 | $261.93 | $240.00 | $255.86 | +4.19% | 1,285,884 |
| May 26, 2025 | $238.20 | $248.08 | $235.35 | $245.58 | +1.72% | 1,399,860 |
| May 19, 2025 | $230.71 | $242.94 | $228.93 | $241.43 | +5.71% | 1,200,200 |
| May 12, 2025 | $219.28 | $235.48 | $218.31 | $228.38 | -1.56% | 2,079,779 |
| May 5, 2025 | $252.81 | $258.26 | $229.65 | $231.99 | -9.30% | 2,680,028 |
| Apr 28, 2025 | $247.67 | $267.00 | $246.04 | $255.77 | +4.44% | 1,433,562 |
| Apr 21, 2025 | $231.28 | $259.98 | $228.23 | $244.90 | +6.03% | 2,383,270 |
| Apr 14, 2025 | $246.57 | $250.43 | $227.40 | $230.98 | +0.27% | 2,332,620 |
| Apr 7, 2025 | $220.15 | $235.03 | $196.45 | $230.36 | -3.42% | 3,912,278 |
| Mar 31, 2025 | $273.80 | $284.15 | $237.86 | $238.51 | -10.80% | 3,242,923 |
| Mar 24, 2025 | $254.74 | $274.00 | $249.03 | $267.39 | +6.12% | 2,352,106 |
| Mar 17, 2025 | $260.00 | $270.60 | $250.49 | $251.98 | -2.78% | 1,688,511 |
| Mar 10, 2025 | $240.00 | $260.00 | $238.10 | $259.19 | +4.91% | 2,171,778 |
| Mar 3, 2025 | $255.83 | $264.87 | $240.00 | $247.07 | -9.10% | 3,795,613 |
| Feb 24, 2025 | $256.50 | $287.88 | $254.14 | $271.80 | +6.43% | 3,908,184 |
| Feb 18, 2025 | $240.00 | $260.98 | $233.66 | $255.37 | +10.62% | 2,595,298 |
| Feb 10, 2025 | $225.11 | $235.00 | $218.51 | $230.86 | +3.29% | 1,615,321 |
| Feb 3, 2025 | $220.88 | $233.50 | $216.88 | $223.50 | -0.66% | 1,791,202 |
| Jan 27, 2025 | $222.99 | $229.75 | $221.52 | $224.99 | +1.31% | 1,077,555 |
| Jan 21, 2025 | $214.51 | $223.54 | $212.99 | $222.08 | +5.71% | 1,696,605 |
| Jan 13, 2025 | $176.00 | $211.96 | $174.74 | $210.08 | +18.88% | 2,097,953 |
| Jan 6, 2025 | $182.00 | $182.00 | $172.67 | $176.71 | -2.27% | 1,331,791 |
| Dec 30, 2024 | $180.08 | $187.42 | $179.05 | $180.82 | -0.59% | 832,642 |
| Dec 23, 2024 | $178.63 | $184.98 | $176.57 | $181.89 | +3.05% | 713,210 |
| Dec 16, 2024 | $177.69 | $180.00 | $170.99 | $176.50 | -1.59% | 2,161,447 |
| Dec 9, 2024 | $209.10 | $211.00 | $176.15 | $179.35 | -12.78% | 3,021,814 |
| Dec 2, 2024 | $214.89 | $216.73 | $198.70 | $205.62 | -4.36% | 3,434,233 |
| Nov 25, 2024 | $192.03 | $216.37 | $186.52 | $215.00 | +12.85% | 1,184,552 |
| Nov 18, 2024 | $186.92 | $198.48 | $184.49 | $190.51 | +0.68% | 1,471,579 |
| Nov 11, 2024 | $206.37 | $209.29 | $186.16 | $189.23 | -7.90% | 1,438,678 |
| Nov 4, 2024 | $204.86 | $210.53 | $196.15 | $205.47 | +0.62% | 1,403,287 |
| Oct 28, 2024 | $215.11 | $219.57 | $202.19 | $204.21 | -4.04% | 1,950,287 |
| Oct 21, 2024 | $220.00 | $224.00 | $211.30 | $212.81 | -2.81% | 844,671 |
| Oct 14, 2024 | $228.73 | $231.46 | $211.56 | $218.97 | -7.26% | 1,941,049 |
| Oct 7, 2024 | $247.00 | $247.50 | $225.39 | $236.10 | -4.04% | 2,498,769 |
| Sep 30, 2024 | $237.10 | $248.16 | $218.00 | $246.04 | +12.65% | 2,151,231 |
| Sep 23, 2024 | $200.75 | $223.96 | $200.12 | $218.42 | +8.13% | 1,316,495 |
| Sep 16, 2024 | $196.43 | $208.28 | $194.08 | $201.99 | +1.76% | 1,102,540 |
| Sep 9, 2024 | $189.67 | $215.00 | $189.21 | $198.49 | +3.75% | 1,626,226 |
| Sep 3, 2024 | $190.03 | $194.57 | $186.03 | $191.32 | -0.24% | 1,195,801 |
| Aug 26, 2024 | $199.64 | $202.59 | $190.74 | $191.78 | -1.05% | 1,335,390 |
| Aug 19, 2024 | $192.74 | $199.00 | $189.98 | $193.82 | -0.43% | 1,346,413 |
| Aug 12, 2024 | $185.00 | $197.99 | $183.41 | $194.66 | +6.51% | 1,735,028 |
| Aug 5, 2024 | $161.01 | $185.66 | $158.84 | $182.76 | +11.96% | 2,195,580 |
| Jul 29, 2024 | $159.72 | $168.98 | $155.75 | $163.23 | +0.42% | 1,073,005 |
| Jul 22, 2024 | $156.12 | $165.50 | $153.77 | $162.54 | +5.04% | 1,047,022 |
| Jul 15, 2024 | $150.19 | $156.77 | $146.21 | $154.74 | +1.69% | 1,374,115 |
| Jul 8, 2024 | $142.11 | $158.99 | $142.00 | $152.17 | +3.49% | 1,788,308 |
| Jul 1, 2024 | $144.30 | $149.00 | $142.80 | $147.04 | +3.06% | 577,503 |
| Jun 24, 2024 | $156.31 | $162.39 | $141.31 | $142.67 | -8.61% | 1,300,138 |
| Jun 17, 2024 | $165.30 | $165.30 | $150.88 | $156.11 | -3.98% | 615,108 |
| Jun 10, 2024 | $155.14 | $169.17 | $151.69 | $162.58 | +3.98% | 1,119,815 |
| Jun 3, 2024 | $148.50 | $159.91 | $144.66 | $156.36 | +5.05% | 712,070 |
| May 28, 2024 | $152.78 | $155.87 | $146.94 | $148.85 | -2.53% | 688,757 |
| May 20, 2024 | $172.83 | $175.66 | $152.02 | $152.71 | -11.65% | 620,594 |
| May 13, 2024 | $160.96 | $176.00 | $159.71 | $172.85 | +7.27% | 889,210 |
| May 6, 2024 | $164.51 | $169.38 | $158.21 | $161.13 | -0.69% | 945,424 |
| Apr 29, 2024 | $155.00 | $164.60 | $150.29 | $162.25 | +5.65% | 1,031,320 |
| Apr 22, 2024 | $130.55 | $154.47 | $129.96 | $153.58 | +18.58% | 1,189,670 |
| Apr 15, 2024 | $140.68 | $142.63 | $126.97 | $129.52 | -8.34% | 1,159,566 |
| Apr 8, 2024 | $148.84 | $155.37 | $140.08 | $141.30 | -5.82% | 879,930 |
| Apr 1, 2024 | $156.87 | $159.34 | $148.00 | $150.03 | -4.07% | 440,365 |
| Mar 25, 2024 | $153.14 | $157.38 | $151.49 | $156.39 | +2.87% | 407,358 |
| Mar 18, 2024 | $168.33 | $171.25 | $151.85 | $152.02 | -10.58% | 1,134,042 |
| Mar 11, 2024 | $161.79 | $184.80 | $158.72 | $170.00 | +7.24% | 1,612,378 |
| Mar 4, 2024 | $164.26 | $169.04 | $157.39 | $158.52 | -3.94% | 888,121 |
| Feb 26, 2024 | $159.14 | $179.88 | $154.76 | $165.02 | +6.40% | 2,165,345 |
| Feb 20, 2024 | $149.55 | $158.48 | $147.07 | $155.10 | +4.63% | 731,489 |
| Feb 12, 2024 | $147.65 | $149.72 | $141.34 | $148.23 | +0.85% | 934,065 |
| Feb 5, 2024 | $145.26 | $155.47 | $139.73 | $146.98 | +1.73% | 1,412,467 |
| Jan 29, 2024 | $161.62 | $162.95 | $132.95 | $144.48 | -10.76% | 2,180,494 |
| Jan 22, 2024 | $157.10 | $166.34 | $153.13 | $161.90 | +1.33% | 1,846,600 |
| Jan 16, 2024 | $174.17 | $175.00 | $157.97 | $159.78 | -8.81% | 1,483,901 |
| Jan 8, 2024 | $165.98 | $184.52 | $163.55 | $175.21 | +5.94% | 1,224,379 |
| Jan 2, 2024 | $176.05 | $182.52 | $165.13 | $165.38 | -8.31% | 1,268,872 |
| Dec 26, 2023 | $176.74 | $184.07 | $175.55 | $180.36 | +2.41% | 1,599,732 |
| Dec 18, 2023 | $182.42 | $188.29 | $174.00 | $176.11 | -3.80% | 1,194,830 |
| Dec 11, 2023 | $174.00 | $188.74 | $171.23 | $183.07 | +4.61% | 1,389,300 |
| Dec 4, 2023 | $184.02 | $185.52 | $174.00 | $175.00 | -6.66% | 908,941 |
| Nov 27, 2023 | $185.10 | $189.22 | $180.94 | $187.49 | +1.50% | 833,973 |
| Nov 20, 2023 | $186.89 | $188.65 | $181.19 | $184.72 | -1.16% | 840,182 |
| Nov 13, 2023 | $194.50 | $205.40 | $184.88 | $186.88 | -6.14% | 1,154,185 |
| Nov 6, 2023 | $201.86 | $203.59 | $187.15 | $199.11 | +8.34% | 1,352,098 |
| Oct 30, 2023 | $187.31 | $190.79 | $178.78 | $183.78 | +7.82% | 1,236,715 |
| Oct 23, 2023 | $161.88 | $176.99 | $159.56 | $170.45 | +3.17% | 749,831 |
| Oct 16, 2023 | $173.16 | $177.27 | $156.56 | $165.21 | -7.60% | 1,212,572 |
| Oct 9, 2023 | $174.61 | $187.75 | $170.44 | $178.79 | +2.82% | 1,213,507 |
| Oct 2, 2023 | $180.99 | $181.78 | $167.30 | $173.88 | -3.33% | 901,080 |
| Sep 25, 2023 | $189.63 | $196.05 | $177.73 | $179.87 | -5.62% | 869,374 |
| Sep 18, 2023 | $205.00 | $211.40 | $186.19 | $190.58 | -4.86% | 1,165,878 |
| Sep 11, 2023 | $210.00 | $213.83 | $198.03 | $200.32 | +3.99% | 1,189,149 |
| Sep 5, 2023 | $207.43 | $209.00 | $191.28 | $192.63 | -7.80% | 476,795 |
| Aug 28, 2023 | $200.12 | $219.64 | $200.12 | $208.92 | +5.30% | 1,203,535 |
| Aug 21, 2023 | $190.96 | $204.66 | $190.96 | $198.41 | +2.78% | 1,387,336 |
| Aug 14, 2023 | $200.00 | $206.48 | $188.57 | $193.05 | -2.34% | 808,386 |
| Aug 7, 2023 | $191.22 | $204.34 | $183.87 | $197.68 | -2.27% | 827,995 |
| Jul 31, 2023 | $219.52 | $220.96 | $186.27 | $202.27 | -10.15% | 1,871,072 |
| Jul 24, 2023 | $196.03 | $225.23 | $193.93 | $225.13 | +13.99% | 1,381,807 |
| Jul 17, 2023 | $199.79 | $201.98 | $191.69 | $197.50 | +0.60% | 748,835 |
| Jul 10, 2023 | $189.70 | $199.77 | $179.96 | $196.33 | +3.58% | 873,531 |
| Jul 3, 2023 | $178.76 | $193.41 | $178.20 | $189.55 | +6.31% | 852,047 |
| Jun 26, 2023 | $183.97 | $185.80 | $174.74 | $178.30 | -0.55% | 1,449,652 |
| Jun 20, 2023 | $196.07 | $196.19 | $178.58 | $179.28 | -10.45% | 1,451,092 |
| Jun 12, 2023 | $217.98 | $218.35 | $191.15 | $200.21 | -7.33% | 1,866,285 |
| Jun 5, 2023 | $220.60 | $229.57 | $212.34 | $216.04 | -4.98% | 967,658 |
| May 30, 2023 | $237.26 | $241.50 | $213.82 | $227.36 | -4.03% | 728,346 |
| May 22, 2023 | $235.52 | $245.74 | $224.66 | $236.90 | +1.85% | 697,080 |
| May 15, 2023 | $238.38 | $244.93 | $225.27 | $232.60 | -2.42% | 718,703 |
| May 8, 2023 | $254.12 | $256.45 | $237.49 | $238.37 | -4.57% | 729,934 |
| May 1, 2023 | $254.66 | $266.67 | $244.50 | $249.79 | -2.03% | 1,163,334 |
| Apr 24, 2023 | $257.00 | $258.87 | $243.69 | $254.96 | -1.35% | 959,554 |
| Apr 17, 2023 | $265.21 | $270.57 | $252.62 | $258.45 | -2.10% | 809,295 |
| Apr 10, 2023 | $234.14 | $272.49 | $233.90 | $264.00 | +10.72% | 1,034,962 |
| Apr 3, 2023 | $215.53 | $242.44 | $210.32 | $238.45 | +10.63% | 1,207,357 |
| Mar 27, 2023 | $219.33 | $226.12 | $215.07 | $215.53 | -1.90% | 940,406 |
| Mar 20, 2023 | $220.30 | $226.74 | $215.65 | $219.71 | -1.62% | 604,661 |
| Mar 13, 2023 | $216.00 | $241.00 | $214.01 | $223.32 | +3.27% | 1,679,661 |
| Mar 6, 2023 | $241.20 | $241.20 | $213.73 | $216.24 | -10.40% | 908,807 |
| Feb 27, 2023 | $209.51 | $243.33 | $208.85 | $241.33 | +11.94% | 1,246,794 |
| Feb 21, 2023 | $229.00 | $231.97 | $214.39 | $215.59 | -7.10% | 790,205 |
| Feb 13, 2023 | $247.41 | $250.70 | $230.31 | $232.06 | -5.08% | 910,617 |
| Feb 6, 2023 | $248.71 | $252.84 | $241.49 | $244.48 | -4.83% | 1,125,897 |
| Jan 30, 2023 | $253.52 | $260.00 | $248.52 | $256.90 | -1.12% | 1,386,885 |
| Jan 23, 2023 | $263.94 | $273.64 | $258.09 | $259.80 | -2.48% | 1,248,024 |
| Jan 17, 2023 | $270.00 | $280.62 | $259.75 | $266.42 | -1.57% | 1,380,483 |
| Jan 9, 2023 | $249.00 | $279.12 | $245.12 | $270.66 | +10.37% | 1,413,804 |
| Jan 3, 2023 | $230.26 | $246.72 | $221.33 | $245.22 | +11.49% | 856,020 |
| Dec 27, 2022 | $221.43 | $227.23 | $215.96 | $219.94 | -2.71% | 603,466 |
| Dec 19, 2022 | $201.00 | $232.62 | $194.33 | $226.07 | +10.28% | 1,922,808 |
| Dec 12, 2022 | $202.76 | $213.59 | $198.22 | $205.00 | +4.06% | 1,114,983 |
| Dec 5, 2022 | $205.79 | $207.86 | $179.22 | $197.00 | -2.41% | 1,601,708 |
| Nov 28, 2022 | $178.80 | $207.18 | $176.32 | $201.86 | +15.37% | 2,245,005 |
| Nov 21, 2022 | $198.52 | $202.65 | $171.93 | $174.97 | -13.86% | 780,009 |
| Nov 14, 2022 | $203.99 | $210.51 | $196.51 | $203.13 | +2.62% | 1,022,333 |
| Nov 7, 2022 | $187.41 | $200.96 | $174.85 | $197.95 | +6.75% | 1,184,646 |
| Oct 31, 2022 | $166.28 | $189.39 | $163.64 | $185.43 | +11.62% | 1,116,701 |
| Oct 24, 2022 | $155.01 | $173.76 | $142.02 | $166.12 | -1.92% | 1,475,595 |
| Oct 17, 2022 | $163.49 | $179.99 | $153.86 | $169.37 | +8.68% | 1,152,668 |
| Oct 10, 2022 | $134.00 | $169.10 | $124.46 | $155.84 | +15.55% | 2,489,312 |
| Oct 3, 2022 | $133.22 | $146.11 | $131.55 | $134.87 | +0.04% | 670,936 |
| Sep 26, 2022 | $138.64 | $145.71 | $131.43 | $134.82 | -2.76% | 1,210,957 |
| Sep 19, 2022 | $153.88 | $155.73 | $136.85 | $138.64 | -11.74% | 1,157,739 |
| Sep 12, 2022 | $167.50 | $173.84 | $152.53 | $157.09 | -7.98% | 1,274,989 |
| Sep 6, 2022 | $164.63 | $173.86 | $160.68 | $170.71 | +2.30% | 822,995 |
| Aug 29, 2022 | $178.56 | $178.84 | $163.99 | $166.88 | -7.85% | 811,223 |
| Aug 22, 2022 | $176.85 | $189.99 | $170.51 | $181.09 | +3.57% | 841,434 |
| Aug 15, 2022 | $192.98 | $198.57 | $171.75 | $174.84 | -9.86% | 912,680 |
| Aug 8, 2022 | $199.10 | $207.27 | $187.24 | $193.97 | -0.26% | 949,113 |
| Aug 1, 2022 | $163.34 | $199.16 | $161.08 | $194.47 | +15.70% | 1,240,312 |
| Jul 25, 2022 | $182.55 | $185.70 | $167.18 | $168.08 | -6.92% | 1,190,420 |
| Jul 18, 2022 | $177.85 | $189.35 | $168.82 | $180.57 | +1.93% | 1,196,675 |
| Jul 11, 2022 | $180.57 | $183.04 | $160.46 | $177.15 | -6.14% | 1,223,744 |
| Jul 5, 2022 | $173.57 | $196.40 | $168.06 | $188.74 | +13.05% | 1,574,130 |
| Jun 27, 2022 | $178.12 | $180.10 | $154.80 | $166.95 | -6.20% | 1,423,348 |
| Jun 21, 2022 | $149.26 | $181.83 | $139.88 | $177.99 | +34.70% | 1,861,354 |
| Jun 13, 2022 | $143.40 | $143.97 | $127.51 | $132.14 | -10.40% | 1,623,563 |
| Jun 6, 2022 | $145.41 | $169.46 | $136.20 | $147.47 | +3.92% | 1,524,795 |
| May 31, 2022 | $139.53 | $144.33 | $134.52 | $141.91 | +5.93% | 1,151,881 |
| May 23, 2022 | $137.50 | $138.68 | $118.18 | $133.96 | -2.45% | 1,030,194 |
| May 16, 2022 | $130.26 | $139.99 | $127.33 | $137.32 | +3.35% | 1,327,423 |
| May 9, 2022 | $140.42 | $156.67 | $120.00 | $132.87 | -9.79% | 2,575,109 |
| May 2, 2022 | $156.62 | $175.44 | $145.87 | $147.29 | -7.94% | 1,209,620 |
| Apr 25, 2022 | $161.00 | $178.79 | $150.50 | $160.00 | -2.31% | 965,499 |
| Apr 18, 2022 | $178.90 | $179.98 | $161.74 | $163.78 | -10.19% | 736,286 |
| Apr 11, 2022 | $191.53 | $191.95 | $179.04 | $182.36 | -7.23% | 639,296 |
| Apr 4, 2022 | $208.00 | $216.38 | $195.33 | $196.57 | -0.27% | 1,506,665 |
| Mar 28, 2022 | $186.46 | $212.86 | $182.28 | $197.10 | +2.33% | 1,600,087 |
| Mar 21, 2022 | $188.14 | $204.60 | $177.14 | $192.62 | -0.18% | 1,875,415 |
| Mar 14, 2022 | $150.00 | $202.14 | $136.09 | $192.97 | +19.46% | 4,196,505 |
| Mar 7, 2022 | $176.73 | $197.12 | $158.35 | $161.53 | -8.41% | 2,585,290 |
| Feb 28, 2022 | $205.64 | $220.84 | $172.51 | $176.37 | -17.63% | 1,873,788 |
| Feb 22, 2022 | $204.14 | $221.81 | $198.28 | $214.11 | +0.52% | 969,634 |
| Feb 14, 2022 | $200.03 | $226.88 | $198.89 | $213.00 | +5.31% | 896,944 |
| Feb 7, 2022 | $228.26 | $232.41 | $198.00 | $202.26 | -9.61% | 1,262,406 |
| Jan 31, 2022 | $220.46 | $257.31 | $220.46 | $223.76 | +5.09% | 1,240,509 |
| Jan 24, 2022 | $244.02 | $250.00 | $194.50 | $212.93 | -15.32% | 1,445,232 |
| Jan 18, 2022 | $233.22 | $254.94 | $231.32 | $251.45 | +5.37% | 1,097,663 |
| Jan 10, 2022 | $230.18 | $256.29 | $226.60 | $238.64 | +3.97% | 1,112,162 |
| Jan 3, 2022 | $267.00 | $275.72 | $220.04 | $229.52 | -15.28% | 1,541,151 |
| Dec 27, 2021 | $268.63 | $279.96 | $256.30 | $270.93 | +0.86% | 1,234,351 |
| Dec 20, 2021 | $285.68 | $286.00 | $262.73 | $268.63 | -1.86% | 1,166,372 |
| Dec 13, 2021 | $296.01 | $296.01 | $222.21 | $273.71 | -8.28% | 4,021,839 |
| Dec 6, 2021 | $303.01 | $325.45 | $284.01 | $298.43 | -5.00% | 1,436,520 |
| Nov 29, 2021 | $349.00 | $368.50 | $311.02 | $314.14 | -9.65% | 1,451,922 |
| Nov 22, 2021 | $364.55 | $364.55 | $340.00 | $347.69 | -4.62% | 473,396 |
| Nov 15, 2021 | $375.57 | $392.30 | $362.62 | $364.54 | -3.73% | 705,142 |
| Nov 8, 2021 | $360.03 | $386.72 | $342.26 | $378.68 | +3.75% | 1,063,078 |
| Nov 1, 2021 | $353.43 | $382.48 | $348.96 | $364.99 | +2.03% | 754,103 |
| Oct 25, 2021 | $380.00 | $391.48 | $354.46 | $357.72 | -5.58% | 632,052 |
| Oct 18, 2021 | $355.72 | $380.68 | $355.05 | $378.88 | +5.71% | 580,278 |
| Oct 11, 2021 | $359.80 | $369.08 | $348.97 | $358.43 | -1.32% | 671,345 |
| Oct 4, 2021 | $351.75 | $367.87 | $334.93 | $363.24 | +1.83% | 1,100,974 |
| Sep 27, 2021 | $375.07 | $378.06 | $349.52 | $356.71 | -6.01% | 1,283,291 |
| Sep 20, 2021 | $392.00 | $413.33 | $372.07 | $379.52 | -5.86% | 1,418,575 |
| Sep 13, 2021 | $352.00 | $426.56 | $350.64 | $403.14 | +14.53% | 3,283,081 |
| Sep 7, 2021 | $343.00 | $352.47 | $333.67 | $351.99 | +4.66% | 938,701 |
| Aug 30, 2021 | $290.80 | $339.09 | $290.01 | $336.32 | +19.27% | 1,987,515 |
| Aug 23, 2021 | $256.00 | $294.39 | $255.06 | $281.98 | +12.97% | 1,484,794 |
| Aug 16, 2021 | $278.12 | $294.99 | $238.88 | $249.60 | -9.63% | 3,061,799 |
| Aug 9, 2021 | $317.45 | $327.87 | $269.25 | $276.19 | -14.08% | 1,545,136 |
| Aug 2, 2021 | $318.79 | $349.00 | $313.26 | $321.45 | +1.54% | 1,680,422 |
| Jul 26, 2021 | $305.26 | $318.35 | $250.19 | $316.59 | -0.11% | 3,570,789 |
| Jul 19, 2021 | $321.68 | $325.05 | $304.17 | $316.93 | -2.78% | 1,216,940 |
| Jul 12, 2021 | $336.74 | $338.73 | $324.60 | $325.98 | -0.99% | 908,117 |
| Jul 6, 2021 | $331.88 | $335.65 | $308.30 | $329.25 | -2.95% | 1,355,968 |
| Jun 28, 2021 | $363.35 | $367.81 | $336.50 | $339.26 | -6.63% | 763,340 |
| Jun 21, 2021 | $319.66 | $364.43 | $315.25 | $363.34 | +12.91% | 752,368 |
| Jun 14, 2021 | $346.85 | $348.00 | $320.74 | $321.81 | -7.24% | 787,640 |
| Jun 7, 2021 | $348.11 | $357.95 | $340.44 | $346.91 | -1.80% | 579,616 |
| Jun 1, 2021 | $360.00 | $368.45 | $349.07 | $353.26 | -1.46% | 482,633 |
| May 24, 2021 | $350.00 | $359.82 | $341.91 | $358.51 | +3.16% | 725,817 |
| May 17, 2021 | $320.00 | $350.00 | $318.26 | $347.52 | +8.73% | 662,478 |
| May 10, 2021 | $310.00 | $323.38 | $296.09 | $319.61 | +2.45% | 828,716 |
| May 3, 2021 | $344.42 | $348.68 | $304.44 | $311.97 | -9.19% | 1,242,845 |
| Apr 26, 2021 | $315.32 | $359.86 | $311.45 | $343.54 | +8.08% | 980,893 |
| Apr 19, 2021 | $305.49 | $319.26 | $289.29 | $317.85 | +4.03% | 1,008,880 |
| Apr 12, 2021 | $308.54 | $308.79 | $292.50 | $305.54 | -0.89% | 1,010,245 |
| Apr 5, 2021 | $341.24 | $344.91 | $302.97 | $308.27 | -9.94% | 843,902 |
| Mar 29, 2021 | $324.50 | $356.05 | $320.33 | $342.28 | +5.36% | 1,077,750 |
| Mar 22, 2021 | $340.02 | $361.00 | $309.10 | $324.86 | -6.90% | 1,562,514 |
| Mar 15, 2021 | $316.44 | $355.80 | $316.44 | $348.95 | +8.47% | 1,325,476 |
| Mar 8, 2021 | $296.85 | $326.02 | $287.22 | $321.70 | +6.78% | 1,939,712 |
| Mar 1, 2021 | $315.00 | $326.97 | $283.44 | $301.28 | -5.85% | 1,504,878 |
| Feb 22, 2021 | $346.41 | $348.94 | $310.70 | $320.00 | -8.84% | 1,673,120 |
| Feb 16, 2021 | $379.03 | $388.97 | $332.61 | $351.04 | -7.81% | 1,230,509 |
| Feb 8, 2021 | $372.65 | $386.12 | $364.64 | $380.78 | +2.39% | 1,059,477 |
| Feb 1, 2021 | $335.00 | $373.41 | $333.68 | $371.89 | +16.22% | 1,351,171 |
| Jan 25, 2021 | $374.56 | $382.20 | $313.25 | $320.00 | -14.55% | 2,221,156 |
| Jan 19, 2021 | $350.00 | $376.45 | $348.02 | $374.50 | +8.55% | 1,191,871 |
| Jan 11, 2021 | $280.91 | $345.98 | $273.02 | $345.00 | +23.55% | 2,426,559 |
| Jan 4, 2021 | $256.12 | $280.78 | $254.00 | $279.25 | +8.07% | 1,693,551 |
| Dec 28, 2020 | $266.00 | $266.75 | $244.09 | $258.39 | -2.02% | 1,039,175 |
| Dec 21, 2020 | $253.99 | $266.80 | $253.65 | $263.72 | +2.50% | 563,982 |
| Dec 14, 2020 | $226.80 | $269.50 | $224.75 | $257.28 | +12.72% | 2,920,934 |
| Dec 7, 2020 | $228.00 | $231.50 | $219.20 | $228.25 | +2.41% | 2,361,709 |
| Nov 30, 2020 | $282.88 | $286.04 | $220.10 | $222.88 | -22.04% | 8,273,898 |
| Nov 23, 2020 | $283.16 | $288.01 | $253.50 | $285.89 | +0.61% | 1,480,970 |
| Nov 16, 2020 | $279.00 | $289.05 | $266.98 | $284.17 | +2.20% | 965,058 |
| Nov 9, 2020 | $288.00 | $293.14 | $275.62 | $278.05 | -5.25% | 1,315,735 |
| Nov 2, 2020 | $297.96 | $317.82 | $277.94 | $293.45 | -1.04% | 1,612,880 |
| Oct 26, 2020 | $298.03 | $307.46 | $287.35 | $296.52 | -0.83% | 817,411 |
| Oct 19, 2020 | $319.50 | $320.00 | $291.01 | $299.00 | -5.56% | 1,004,829 |
| Oct 12, 2020 | $313.13 | $322.98 | $297.58 | $316.61 | +1.26% | 1,362,276 |
| Oct 5, 2020 | $288.00 | $313.69 | $286.29 | $312.66 | +10.37% | 1,476,253 |
| Sep 28, 2020 | $282.55 | $287.74 | $272.30 | $283.28 | +0.31% | 1,030,859 |
| Sep 21, 2020 | $268.17 | $282.40 | $263.72 | $282.40 | +3.08% | 991,424 |
| Sep 14, 2020 | $248.57 | $275.34 | $246.69 | $273.96 | +9.76% | 1,642,815 |
| Sep 8, 2020 | $236.37 | $251.00 | $226.13 | $249.59 | +3.92% | 1,014,197 |
| Aug 31, 2020 | $238.92 | $242.95 | $223.77 | $240.17 | -1.15% | 1,252,108 |
| Aug 24, 2020 | $240.89 | $254.60 | $235.09 | $242.96 | +1.01% | 1,076,100 |
| Aug 17, 2020 | $212.34 | $243.48 | $211.99 | $240.52 | +14.14% | 1,300,125 |
| Aug 10, 2020 | $215.17 | $217.00 | $207.96 | $210.72 | -4.44% | 863,406 |
| Aug 3, 2020 | $212.53 | $227.32 | $212.53 | $220.50 | +5.50% | 1,287,984 |
| Jul 27, 2020 | $224.00 | $227.89 | $204.17 | $209.00 | -6.88% | 1,299,702 |
| Jul 20, 2020 | $248.73 | $256.01 | $217.34 | $224.44 | -9.74% | 1,682,974 |
| Jul 13, 2020 | $205.51 | $250.34 | $205.26 | $248.67 | +26.85% | 3,306,455 |
| Jul 6, 2020 | $196.63 | $205.00 | $192.01 | $196.03 | +0.09% | 1,278,984 |
| Jun 29, 2020 | $192.46 | $196.04 | $181.17 | $195.86 | +0.23% | 1,103,341 |
| Jun 22, 2020 | $182.10 | $201.00 | $179.02 | $195.41 | +6.97% | 1,148,933 |
| Jun 15, 2020 | $160.59 | $182.90 | $159.57 | $182.67 | +11.44% | 960,126 |
| Jun 8, 2020 | $170.84 | $175.27 | $155.16 | $163.92 | -4.71% | 733,040 |
| Jun 1, 2020 | $164.62 | $175.84 | $164.41 | $172.03 | +3.92% | 1,012,410 |
| May 26, 2020 | $161.00 | $167.58 | $157.03 | $165.54 | +4.03% | 1,319,842 |
| May 18, 2020 | $168.00 | $171.40 | $157.77 | $159.12 | -4.29% | 1,441,706 |
| May 11, 2020 | $156.80 | $166.64 | $156.80 | $166.26 | +6.03% | 1,376,860 |
| May 4, 2020 | $140.21 | $159.90 | $136.48 | $156.81 | +11.84% | 1,234,039 |
| Apr 27, 2020 | $162.00 | $165.72 | $140.00 | $140.21 | -12.48% | 1,058,103 |
| Apr 20, 2020 | $157.42 | $165.63 | $154.78 | $160.20 | +1.76% | 703,873 |
| Apr 13, 2020 | $151.50 | $160.50 | $145.18 | $157.43 | +4.67% | 1,126,233 |
| Apr 6, 2020 | $142.24 | $150.90 | $135.11 | $150.40 | +7.44% | 877,483 |
| Mar 30, 2020 | $127.89 | $139.98 | $122.26 | $139.98 | +11.52% | 1,535,183 |
| Mar 23, 2020 | $127.75 | $134.79 | $118.55 | $125.52 | -0.38% | 2,541,839 |
| Mar 16, 2020 | $135.00 | $158.83 | $121.19 | $126.00 | -12.86% | 4,200,943 |
| Mar 9, 2020 | $146.91 | $156.48 | $136.46 | $144.60 | -5.68% | 2,534,878 |
| Mar 2, 2020 | $159.94 | $164.13 | $151.79 | $153.31 | -3.18% | 2,251,042 |
| Feb 24, 2020 | $164.93 | $166.00 | $151.00 | $158.35 | -6.60% | 1,914,143 |
| Feb 18, 2020 | $171.61 | $173.98 | $165.55 | $169.54 | -0.91% | 1,158,896 |
| Feb 10, 2020 | $164.91 | $171.31 | $164.00 | $171.09 | +3.71% | 780,384 |
| Feb 3, 2020 | $150.36 | $167.38 | $150.10 | $164.97 | +8.28% | 999,121 |
| Jan 27, 2020 | $160.08 | $162.98 | $150.86 | $152.36 | -6.85% | 1,139,275 |
| Jan 21, 2020 | $173.20 | $173.84 | $163.08 | $163.56 | -3.99% | 768,763 |
| Jan 13, 2020 | $164.00 | $171.91 | $160.18 | $170.36 | +4.52% | 1,471,018 |
| Jan 6, 2020 | $160.72 | $169.90 | $158.34 | $163.00 | +0.41% | 1,831,906 |
| Dec 30, 2019 | $167.92 | $169.06 | $161.22 | $162.34 | -2.90% | 1,152,914 |
| Dec 23, 2019 | $173.15 | $173.95 | $166.22 | $167.18 | -3.44% | 607,875 |
| Dec 16, 2019 | $164.84 | $175.54 | $157.23 | $173.14 | -1.64% | 4,944,204 |
| Dec 9, 2019 | $190.00 | $192.80 | $175.02 | $176.03 | -5.83% | 1,288,928 |
| Dec 2, 2019 | $201.58 | $205.44 | $185.32 | $186.92 | -8.05% | 2,032,367 |
| Nov 25, 2019 | $204.80 | $210.35 | $201.56 | $203.29 | -1.94% | 1,195,227 |
| Nov 18, 2019 | $198.25 | $208.98 | $191.10 | $207.31 | +4.57% | 1,701,701 |
| Nov 11, 2019 | $198.89 | $204.00 | $186.50 | $198.25 | -0.60% | 1,893,595 |
| Nov 4, 2019 | $188.89 | $200.00 | $186.22 | $199.44 | +5.21% | 2,313,344 |
| Oct 28, 2019 | $138.85 | $189.99 | $136.00 | $189.56 | +36.48% | 4,237,101 |
| Oct 21, 2019 | $132.28 | $140.89 | $131.66 | $138.89 | +5.00% | 1,180,976 |
| Oct 14, 2019 | $119.00 | $134.34 | $118.52 | $132.28 | +10.74% | 968,315 |
| Oct 7, 2019 | $122.01 | $123.42 | $114.41 | $119.45 | -2.29% | 1,380,839 |
| Sep 30, 2019 | $121.07 | $125.19 | $116.67 | $122.25 | +0.54% | 1,422,957 |
| Sep 23, 2019 | $135.86 | $137.19 | $120.75 | $121.59 | -10.28% | 1,870,806 |
| Sep 16, 2019 | $133.78 | $137.86 | $128.35 | $135.52 | +0.99% | 1,611,666 |
| Sep 9, 2019 | $121.41 | $136.59 | $121.41 | $134.19 | +11.26% | 1,881,002 |
| Sep 3, 2019 | $143.00 | $148.66 | $118.00 | $120.61 | -16.10% | 3,278,215 |
| Aug 26, 2019 | $143.76 | $145.99 | $136.43 | $143.75 | +0.71% | 1,185,838 |
| Aug 19, 2019 | $145.00 | $150.00 | $141.75 | $142.73 | -0.72% | 1,344,243 |
| Aug 12, 2019 | $133.43 | $145.32 | $132.19 | $143.76 | +8.11% | 1,571,803 |
| Aug 5, 2019 | $134.96 | $137.00 | $127.52 | $132.98 | -3.49% | 1,200,844 |
| Jul 29, 2019 | $132.83 | $139.00 | $131.84 | $137.79 | +3.77% | 1,068,338 |
| Jul 22, 2019 | $125.12 | $133.22 | $122.85 | $132.79 | +6.78% | 1,077,734 |
| Jul 15, 2019 | $123.00 | $127.62 | $118.50 | $124.36 | +1.35% | 948,000 |
| Jul 8, 2019 | $126.94 | $129.74 | $121.80 | $122.70 | -4.07% | 1,164,193 |
| Jul 1, 2019 | $126.05 | $131.69 | $123.80 | $127.91 | +3.19% | 884,845 |
| Jun 24, 2019 | $122.99 | $126.95 | $119.25 | $123.95 | +2.12% | 962,632 |
| Jun 17, 2019 | $119.22 | $126.42 | $113.01 | $121.38 | +3.20% | 2,033,454 |
| Jun 10, 2019 | $123.50 | $129.49 | $116.95 | $117.62 | -3.98% | 1,652,199 |
| Jun 3, 2019 | $118.79 | $122.99 | $115.52 | $122.50 | +3.88% | 1,166,798 |
| May 28, 2019 | $128.24 | $129.25 | $116.00 | $117.93 | -6.86% | 1,299,477 |
| May 20, 2019 | $131.08 | $134.27 | $123.81 | $126.61 | -3.71% | 1,255,153 |
| May 13, 2019 | $130.00 | $139.27 | $123.26 | $131.49 | -2.03% | 1,496,823 |
| May 6, 2019 | $126.88 | $138.00 | $115.28 | $134.22 | +2.78% | 1,919,516 |
| Apr 29, 2019 | $120.70 | $131.48 | $119.84 | $130.59 | +8.29% | 991,842 |
| Apr 22, 2019 | $119.42 | $121.97 | $117.28 | $120.59 | +0.66% | 1,541,814 |
| Apr 15, 2019 | $130.92 | $132.99 | $117.18 | $119.80 | -7.92% | 1,912,629 |
| Apr 8, 2019 | $145.74 | $147.70 | $129.43 | $130.10 | -11.41% | 1,481,499 |
| Apr 1, 2019 | $133.38 | $148.81 | $133.20 | $146.86 | +11.26% | 1,448,799 |
| Mar 25, 2019 | $125.00 | $132.38 | $121.67 | $132.00 | +6.06% | 1,174,593 |
| Mar 18, 2019 | $135.90 | $138.95 | $124.13 | $124.46 | -8.48% | 982,993 |
| Mar 11, 2019 | $129.90 | $139.74 | $129.90 | $135.99 | +5.62% | 1,505,568 |
| Mar 4, 2019 | $153.02 | $155.00 | $128.12 | $128.75 | -14.91% | 1,786,537 |
| Feb 25, 2019 | $139.26 | $154.87 | $130.21 | $151.31 | +9.82% | 1,851,588 |
| Feb 19, 2019 | $132.33 | $141.34 | $131.57 | $137.78 | +4.21% | 1,061,818 |
| Feb 11, 2019 | $130.56 | $138.85 | $129.39 | $132.22 | +2.29% | 1,108,904 |
| Feb 4, 2019 | $132.93 | $134.12 | $125.05 | $129.26 | -1.49% | 638,658 |
| Jan 28, 2019 | $125.05 | $134.52 | $121.26 | $131.21 | +4.03% | 1,097,398 |
| Jan 22, 2019 | $142.53 | $149.62 | $123.96 | $126.13 | -11.97% | 1,573,241 |
| Jan 14, 2019 | $142.16 | $144.28 | $137.17 | $143.28 | -0.67% | 1,633,069 |
| Jan 7, 2019 | $128.91 | $144.74 | $125.03 | $144.25 | +12.82% | 2,351,303 |
| Dec 31, 2018 | $136.91 | $143.68 | $108.00 | $127.86 | -6.62% | 5,291,564 |
| Dec 24, 2018 | $123.70 | $140.28 | $118.38 | $136.92 | +9.98% | 1,340,877 |
| Dec 17, 2018 | $133.00 | $138.60 | $121.07 | $124.50 | -6.99% | 4,505,290 |
| Dec 10, 2018 | $137.20 | $145.20 | $129.23 | $133.85 | -2.72% | 2,183,054 |
| Dec 3, 2018 | $158.40 | $164.99 | $134.63 | $137.59 | -10.25% | 2,378,653 |
| Nov 26, 2018 | $139.00 | $155.99 | $134.51 | $153.31 | +12.55% | 6,802,880 |
| Nov 19, 2018 | $128.05 | $141.43 | $120.31 | $136.22 | +7.24% | 2,813,118 |
| Nov 12, 2018 | $121.56 | $129.26 | $110.33 | $127.02 | +4.76% | 3,564,362 |
| Nov 5, 2018 | $125.96 | $128.12 | $117.30 | $121.25 | -4.15% | 2,181,158 |
| Oct 29, 2018 | $114.26 | $137.40 | $105.19 | $126.50 | +11.27% | 3,303,118 |
| Oct 22, 2018 | $127.65 | $127.65 | $108.22 | $113.69 | -8.86% | 2,190,198 |
| Oct 15, 2018 | $125.84 | $129.05 | $122.67 | $124.74 | -1.66% | 1,775,744 |
| Oct 8, 2018 | $148.70 | $149.07 | $123.82 | $126.84 | -15.41% | 2,761,653 |
| Oct 1, 2018 | $172.11 | $175.70 | $148.46 | $149.95 | -12.93% | 1,176,621 |
| Sep 24, 2018 | $164.42 | $179.57 | $162.40 | $172.22 | +5.03% | 1,022,913 |
| Sep 17, 2018 | $161.33 | $165.41 | $157.80 | $163.97 | +1.42% | 1,370,188 |
| Sep 10, 2018 | $164.34 | $170.00 | $157.18 | $161.68 | -1.12% | 1,100,430 |
| Sep 4, 2018 | $176.53 | $178.80 | $161.02 | $163.51 | -7.90% | 687,601 |
| Aug 27, 2018 | $173.83 | $182.31 | $173.00 | $177.53 | +3.44% | 999,159 |
| Aug 20, 2018 | $158.16 | $172.91 | $156.94 | $171.63 | +9.10% | 1,065,311 |
| Aug 13, 2018 | $163.10 | $164.76 | $155.01 | $157.32 | -4.82% | 1,481,384 |
| Aug 6, 2018 | $173.90 | $181.42 | $161.63 | $165.28 | -5.57% | 1,741,821 |
| Jul 30, 2018 | $166.62 | $194.56 | $165.17 | $175.02 | +5.10% | 2,165,485 |
| Jul 23, 2018 | $172.28 | $178.00 | $164.70 | $166.52 | -1.60% | 1,322,559 |
| Jul 16, 2018 | $164.40 | $172.92 | $160.81 | $169.23 | +1.89% | 987,187 |
| Jul 9, 2018 | $169.31 | $173.05 | $159.10 | $166.09 | -1.70% | 1,027,416 |
| Jul 2, 2018 | $151.41 | $172.05 | $150.12 | $168.97 | +9.91% | 997,742 |
| Jun 25, 2018 | $169.80 | $169.80 | $145.06 | $153.73 | -9.62% | 1,958,746 |
| Jun 18, 2018 | $166.18 | $171.75 | $160.21 | $170.10 | +0.96% | 1,484,457 |
| Jun 11, 2018 | $218.11 | $218.74 | $163.40 | $168.49 | -22.27% | 3,389,524 |
| Jun 4, 2018 | $205.00 | $220.10 | $196.43 | $216.77 | +6.23% | 1,523,424 |
| May 29, 2018 | $189.17 | $204.96 | $186.90 | $204.05 | +7.56% | 1,050,725 |
| May 21, 2018 | $195.18 | $202.88 | $185.47 | $189.70 | -2.49% | 1,271,665 |
| May 14, 2018 | $179.98 | $195.00 | $178.18 | $194.55 | +11.72% | 2,133,078 |
| May 7, 2018 | $181.29 | $189.18 | $167.91 | $174.14 | -3.74% | 1,385,662 |
| Apr 30, 2018 | $174.27 | $187.90 | $168.65 | $180.91 | +4.06% | 1,415,116 |
| Apr 23, 2018 | $168.67 | $174.97 | $160.52 | $173.85 | +3.49% | 1,194,495 |
| Apr 16, 2018 | $168.83 | $173.35 | $165.05 | $167.99 | -0.14% | 1,723,783 |
| Apr 9, 2018 | $165.02 | $176.97 | $164.02 | $168.22 | +2.27% | 1,363,054 |
| Apr 2, 2018 | $166.32 | $167.78 | $159.00 | $164.48 | -2.10% | 1,905,001 |
| Mar 26, 2018 | $165.70 | $169.78 | $159.22 | $168.00 | +6.32% | 1,712,815 |
| Mar 19, 2018 | $156.09 | $182.79 | $155.16 | $158.01 | -0.09% | 3,686,779 |
| Mar 12, 2018 | $152.21 | $161.91 | $150.28 | $158.15 | +4.07% | 2,372,133 |
| Mar 5, 2018 | $147.43 | $157.86 | $144.07 | $151.97 | +0.83% | 2,415,305 |
| Feb 26, 2018 | $155.00 | $157.88 | $137.60 | $150.72 | -3.36% | 1,959,691 |
| Feb 20, 2018 | $136.20 | $164.15 | $135.15 | $155.96 | +14.14% | 1,974,617 |
| Feb 12, 2018 | $128.87 | $139.52 | $119.00 | $136.64 | +8.89% | 1,056,405 |
| Feb 5, 2018 | $137.20 | $138.67 | $117.46 | $125.48 | -8.34% | 1,881,549 |
| Jan 29, 2018 | $124.33 | $142.00 | $118.76 | $136.89 | +10.47% | 1,666,792 |
| Jan 22, 2018 | $113.86 | $127.49 | $113.75 | $123.92 | +9.98% | 1,746,577 |
| Jan 16, 2018 | $104.65 | $119.60 | $95.34 | $112.67 | +9.09% | 2,629,133 |
| Jan 8, 2018 | $99.00 | $105.18 | $96.92 | $103.28 | +4.83% | 1,006,949 |
| Jan 2, 2018 | $98.72 | $104.00 | $98.16 | $98.52 | +0.82% | 622,028 |
| Dec 26, 2017 | $100.08 | $100.08 | $93.80 | $97.72 | -2.59% | 610,991 |
| Dec 18, 2017 | $94.00 | $102.70 | $92.04 | $100.32 | +7.18% | 867,804 |
| Dec 11, 2017 | $96.00 | $96.00 | $87.00 | $93.60 | -2.48% | 1,696,216 |
| Dec 4, 2017 | $81.06 | $98.89 | $81.06 | $95.98 | +18.49% | 3,262,171 |
| Nov 27, 2017 | $87.49 | $88.00 | $77.54 | $81.00 | -7.40% | 2,155,293 |
| Nov 20, 2017 | $84.90 | $87.98 | $83.45 | $87.47 | +3.91% | 750,521 |
| Nov 13, 2017 | $83.95 | $86.25 | $78.62 | $84.18 | -0.05% | 1,581,096 |
| Nov 6, 2017 | $92.38 | $92.39 | $80.56 | $84.22 | -6.66% | 1,052,953 |
| Oct 30, 2017 | $81.00 | $93.39 | $81.00 | $90.23 | +9.57% | 1,901,915 |
| Oct 23, 2017 | $84.37 | $87.49 | $79.03 | $82.35 | -2.00% | 1,471,741 |
| Oct 16, 2017 | $94.50 | $96.55 | $80.50 | $84.03 | -10.95% | 2,178,953 |
| Oct 9, 2017 | $105.00 | $118.95 | $93.55 | $94.36 | -9.13% | 2,404,511 |
| Oct 2, 2017 | $104.27 | $112.00 | $99.79 | $103.84 | +0.37% | 992,343 |
| Sep 25, 2017 | $85.65 | $103.80 | $81.77 | $103.46 | +21.52% | 1,652,665 |
| Sep 18, 2017 | $80.90 | $87.77 | $80.77 | $85.14 | +5.24% | 1,032,293 |
| Sep 11, 2017 | $72.60 | $84.73 | $69.00 | $80.90 | +11.43% | 1,274,221 |
| Sep 5, 2017 | $75.51 | $78.51 | $72.26 | $72.60 | -3.43% | 645,232 |
| Aug 28, 2017 | $69.24 | $76.14 | $66.84 | $75.18 | +9.26% | 1,307,957 |
| Aug 21, 2017 | $66.00 | $71.34 | $65.67 | $68.81 | +3.96% | 716,400 |
| Aug 14, 2017 | $72.01 | $72.69 | $65.59 | $66.19 | -6.80% | 1,629,012 |
| Aug 7, 2017 | $73.33 | $79.89 | $71.00 | $71.02 | -1.78% | 1,823,139 |
| Jul 31, 2017 | $72.57 | $73.99 | $68.61 | $72.31 | -0.32% | 758,734 |
| Jul 24, 2017 | $77.49 | $77.49 | $68.52 | $72.54 | -6.15% | 1,760,072 |
| Jul 17, 2017 | $73.96 | $79.25 | $73.55 | $77.29 | +4.89% | 1,269,343 |
| Jul 10, 2017 | $70.36 | $76.12 | $69.38 | $73.69 | +5.00% | 1,670,228 |
| Jul 3, 2017 | $45.21 | $70.45 | $45.21 | $70.18 | +55.96% | 3,786,096 |
| Jun 26, 2017 | $45.01 | $45.95 | $44.23 | $45.00 | +0.33% | 560,717 |
| Jun 19, 2017 | $41.76 | $46.00 | $41.74 | $44.85 | +7.92% | 758,826 |
| Jun 12, 2017 | $39.02 | $41.72 | $38.14 | $41.56 | +6.81% | 289,661 |
| Jun 5, 2017 | $41.13 | $42.28 | $38.25 | $38.91 | -5.12% | 348,440 |
| May 30, 2017 | $37.33 | $41.20 | $36.51 | $41.01 | +9.59% | 307,993 |
| May 22, 2017 | $36.91 | $38.43 | $36.72 | $37.42 | +1.30% | 357,008 |
| May 15, 2017 | $36.71 | $39.20 | $36.71 | $36.94 | +1.23% | 444,642 |
| May 8, 2017 | $39.75 | $39.90 | $34.36 | $36.49 | -7.15% | 538,573 |
| May 1, 2017 | $40.84 | $42.09 | $38.86 | $39.30 | -3.86% | 545,912 |
| Apr 24, 2017 | $37.24 | $40.94 | $36.66 | $40.88 | +11.36% | 543,019 |
| Apr 17, 2017 | $38.11 | $38.64 | $36.41 | $36.71 | -3.14% | 283,168 |
| Apr 10, 2017 | $37.10 | $38.54 | $37.10 | $37.90 | +1.83% | 216,758 |
| Apr 3, 2017 | $36.87 | $37.83 | $35.92 | $37.22 | +1.67% | 646,566 |
| Mar 27, 2017 | $35.91 | $37.46 | $35.30 | $36.61 | +0.85% | 624,710 |
| Mar 20, 2017 | $39.66 | $40.20 | $36.11 | $36.30 | -8.22% | 631,300 |
| Mar 13, 2017 | $39.99 | $40.19 | $38.26 | $39.55 | -1.10% | 409,026 |
| Mar 6, 2017 | $40.59 | $41.08 | $38.70 | $39.99 | -1.91% | 418,216 |
| Feb 27, 2017 | $38.50 | $41.89 | $37.76 | $40.77 | +5.70% | 845,372 |
| Feb 21, 2017 | $40.87 | $40.87 | $37.42 | $38.57 | -5.35% | 323,045 |
| Feb 13, 2017 | $36.00 | $41.00 | $35.66 | $40.75 | +13.19% | 881,550 |
| Feb 6, 2017 | $36.00 | $36.48 | $34.29 | $36.00 | +0.33% | 417,545 |
| Jan 30, 2017 | $35.28 | $36.45 | $33.51 | $35.88 | -1.29% | 251,906 |
| Jan 23, 2017 | $32.35 | $36.66 | $31.90 | $36.35 | +13.56% | 430,344 |
| Jan 17, 2017 | $32.49 | $33.00 | $31.70 | $32.01 | -2.08% | 181,669 |
| Jan 9, 2017 | $30.93 | $32.95 | $30.37 | $32.69 | +6.10% | 269,609 |
| Jan 3, 2017 | $30.63 | $32.18 | $29.58 | $30.81 | +1.48% | 306,918 |
| Dec 27, 2016 | $30.11 | $30.93 | $29.06 | $30.36 | +1.17% | 234,356 |
| Dec 19, 2016 | $29.74 | $30.17 | $27.89 | $30.01 | +1.35% | 646,932 |
| Dec 12, 2016 | $27.46 | $30.30 | $27.29 | $29.61 | +8.86% | 1,294,874 |
| Dec 5, 2016 | $31.21 | $31.44 | $26.43 | $27.20 | -11.86% | 1,113,632 |
| Nov 28, 2016 | $32.27 | $32.85 | $30.48 | $30.86 | -4.78% | 550,593 |
| Nov 21, 2016 | $31.68 | $33.28 | $31.10 | $32.41 | +1.28% | 521,278 |
| Nov 14, 2016 | $32.31 | $37.89 | $31.20 | $32.00 | – | 2,109,567 |
Seasonality
ONC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.4% | 2.8% | -3.2% | 2.6% | -2.3% | 0.6% | 17.0% | 3.9% | 6.4% | -1.1% | 7.6% | -4.4% |
| Months up | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 9 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 12.0% | -6.9% | -6.3% | -0.6% | -2.5% | -1.0% | 10.9% | 13.8% | 1.8% | 1.2% | ||
| 2025 | 21.8% | 20.8% | 0.1% | -4.5% | -5.5% | -1.4% | 24.4% | 1.6% | 11.3% | -8.9% | 9.7% | -10.8% |
| 2024 | -17.8% | 11.8% | -5.6% | -1.6% | -3.3% | -4.2% | 16.8% | 15.1% | 17.1% | -9.7% | 6.1% | -14.1% |
| 2023 | 16.4% | -12.3% | -4.1% | 18.3% | -13.3% | -19.3% | 20.1% | -3.1% | -13.3% | 3.6% | 0.4% | -3.5% |
| 2022 | -10.5% | -13.2% | -10.4% | -15.2% | -14.2% | 17.9% | 3.8% | 2.1% | -21.5% | 25.3% | 13.5% | 14.8% |
| 2021 | 23.8% | 0.0% | 8.8% | -1.3% | 4.4% | -4.3% | -7.8% | -2.6% | 17.7% | -1.5% | -2.8% | -22.0% |
| 2020 | -8.1% | 3.9% | -22.3% | 24.1% | 8.3% | 13.8% | 10.9% | 15.6% | 18.6% | 3.5% | -13.8% | 1.1% |
| 2019 | -7.7% | 5.8% | -3.7% | -5.9% | -5.1% | 5.1% | 10.8% | 4.7% | -14.8% | 13.0% | 46.9% | -18.5% |
| 2018 | 38.9% | 5.7% | 17.1% | 0.9% | 18.0% | -23.2% | 23.4% | -6.4% | -3.0% | -26.9% | 21.7% | -8.5% |
| 2017 | 14.8% | 11.9% | -6.1% | 11.7% | -10.1% | 22.4% | 56.6% | -2.2% | 50.1% | -10.8% | -13.3% | 22.2% |